{"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":"2026-10-23T09:49:53.383243+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":63.9,"direction":"higher_better","percentile":84},{"name":"영업이익 성장률","note":"적자 축소","unit":"%","value":25.7,"direction":"higher_better","percentile":73}],"summary":"매출 +63.9%","percentile":78},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":40.1,"direction":null,"percentile":40},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-20.3,"direction":"higher_better","percentile":25}],"summary":"RSI 40","percentile":32},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -77원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -77, PBR 9.55x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-7.39,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-17.91,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-23.0,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-4.8,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -7.4%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":2.52,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.35,"rating":"good","direction":"lower_better","percentile":62},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-130.3,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.1,"rating":"fair","direction":"higher_better","percentile":52}],"summary":"유동비율 2.5x, 순차입금비율 0.4x","percentile":54}},"signals":[],"summary":"유진로봇(056080)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 3747.01억. 현재가 9,800원, 전일 대비 -1.7%, 30일 -20.3%. ROE -7.4%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 8462.00, 기관 순매수 2.85만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["외국인·기관 동반 순매수","전분기 대비 매출 64% 성장"],"portfolio":null,"technical":{"macd":-612.0668531091051,"grade":"D","trend":"하락","atr_14":924.2857142857143,"rsi_14":40.14084507042253,"sma_20":11323.5,"sma_60":11863.5,"comment":"하락 추세, RSI 40","analysis":"RSI(14) 40.1로 중립 구간입니다. MACD(-612.07)가 시그널선(-462.89)을 하회합니다(데드크로스). 현재가가 SMA20(11324)과 SMA60(11864) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 8933~13714 (현재 위치 18%).","bb_lower":8933.47677835549,"bb_upper":13713.52322164451,"macd_signal":-462.8925480314154},"change_pct":-1.3,"chart_data":[{"date":"2024-10-23","open":5520,"high":5650,"low":5460,"close":5580,"volume":62716,"rsi_14":32.82,"sma_20":5882.0,"sma_60":6106.5,"sma_120":6945.25},{"date":"2024-10-24","open":5600,"high":5600,"low":5400,"close":5400,"volume":79774,"rsi_14":31.16,"sma_20":5857.0,"sma_60":6078.0,"sma_120":6922.5},{"date":"2024-10-25","open":5370,"high":5430,"low":5230,"close":5280,"volume":79885,"rsi_14":29.05,"sma_20":5826.5,"sma_60":6048.0,"sma_120":6899.33},{"date":"2024-10-28","open":5330,"high":6030,"low":5280,"close":5520,"volume":628495,"rsi_14":31.82,"sma_20":5806.5,"sma_60":6026.5,"sma_120":6879.08},{"date":"2024-10-29","open":5580,"high":5760,"low":5470,"close":5510,"volume":131281,"rsi_14":32.89,"sma_20":5776.0,"sma_60":6006.5,"sma_120":6857.08},{"date":"2024-10-30","open":5510,"high":5720,"low":5460,"close":5490,"volume":105954,"rsi_14":35.77,"sma_20":5745.0,"sma_60":5986.67,"sma_120":6834.58},{"date":"2024-10-31","open":5420,"high":6410,"low":5300,"close":5810,"volume":2679005,"rsi_14":48.21,"sma_20":5734.0,"sma_60":5970.67,"sma_120":6815.25},{"date":"2024-11-01","open":5700,"high":5790,"low":5460,"close":5500,"volume":295344,"rsi_14":38.54,"sma_20":5713.0,"sma_60":5950.17,"sma_120":6792.67},{"date":"2024-11-04","open":5450,"high":5660,"low":5400,"close":5490,"volume":201304,"rsi_14":38.34,"sma_20":5692.5,"sma_60":5928.33,"sma_120":6768.5},{"date":"2024-11-05","open":5480,"high":5560,"low":5410,"close":5530,"volume":80493,"rsi_14":42.62,"sma_20":5665.0,"sma_60":5913.5,"sma_120":6743.25},{"date":"2024-11-06","open":5570,"high":5620,"low":5360,"close":5400,"volume":140603,"rsi_14":40.21,"sma_20":5634.0,"sma_60":5909.5,"sma_120":6719.0},{"date":"2024-11-07","open":5400,"high":5600,"low":5310,"close":5600,"volume":171939,"rsi_14":48.51,"sma_20":5620.0,"sma_60":5905.0,"sma_120":6696.0},{"date":"2024-11-08","open":5590,"high":5690,"low":5500,"close":5550,"volume":76038,"rsi_14":44.1,"sma_20":5604.0,"sma_60":5900.17,"sma_120":6673.17},{"date":"2024-11-11","open":5550,"high":5550,"low":5280,"close":5300,"volume":159717,"rsi_14":44.33,"sma_20":5572.0,"sma_60":5893.17,"sma_120":6648.25},{"date":"2024-11-12","open":5300,"high":5520,"low":5070,"close":5100,"volume":218751,"rsi_14":38.46,"sma_20":5530.0,"sma_60":5879.83,"sma_120":6621.42},{"date":"2024-11-13","open":5050,"high":6590,"low":5030,"close":5980,"volume":7081296,"rsi_14":60.43,"sma_20":5539.0,"sma_60":5876.17,"sma_120":6603.25},{"date":"2024-11-14","open":5980,"high":5980,"low":5500,"close":5700,"volume":1053373,"rsi_14":57.14,"sma_20":5535.0,"sma_60":5869.0,"sma_120":6581.58},{"date":"2024-11-15","open":5840,"high":6860,"low":5780,"close":6470,"volume":8196420,"rsi_14":63.69,"sma_20":5575.5,"sma_60":5872.67,"sma_120":6568.0},{"date":"2024-11-18","open":6450,"high":6500,"low":6290,"close":6430,"volume":868140,"rsi_14":63.14,"sma_20":5608.0,"sma_60":5874.67,"sma_120":6552.83},{"date":"2024-11-19","open":6400,"high":7710,"low":6330,"close":6880,"volume":6821158,"rsi_14":67.68,"sma_20":5676.0,"sma_60":5886.0,"sma_120":6542.42},{"date":"2024-11-20","open":7000,"high":7230,"low":6860,"close":6990,"volume":1383854,"rsi_14":65.86,"sma_20":5746.5,"sma_60":5894.83,"sma_120":6534.25},{"date":"2024-11-21","open":7190,"high":7200,"low":6650,"close":6700,"volume":893777,"rsi_14":66.22,"sma_20":5811.5,"sma_60":5896.5,"sma_120":6523.58},{"date":"2024-11-22","open":6850,"high":7350,"low":6540,"close":6640,"volume":1280431,"rsi_14":65.33,"sma_20":5879.5,"sma_60":5897.17,"sma_120":6511.5},{"date":"2024-11-25","open":6530,"high":6770,"low":6520,"close":6710,"volume":418919,"rsi_14":65.61,"sma_20":5939.0,"sma_60":5898.83,"sma_120":6501.67},{"date":"2024-11-26","open":6710,"high":7490,"low":6650,"close":7130,"volume":3403439,"rsi_14":71.25,"sma_20":6020.0,"sma_60":5910.83,"sma_120":6496.67},{"date":"2024-11-27","open":7030,"high":7280,"low":6910,"close":7220,"volume":1037320,"rsi_14":70.45,"sma_20":6106.5,"sma_60":5925.17,"sma_120":6492.08},{"date":"2024-11-28","open":7360,"high":7380,"low":6950,"close":7090,"volume":613099,"rsi_14":69.06,"sma_20":6170.5,"sma_60":5938.67,"sma_120":6486.08},{"date":"2024-11-29","open":7050,"high":7080,"low":6750,"close":6780,"volume":438509,"rsi_14":68.05,"sma_20":6234.5,"sma_60":5948.33,"sma_120":6477.25},{"date":"2024-12-02","open":6820,"high":6920,"low":6560,"close":6680,"volume":289042,"rsi_14":69.75,"sma_20":6294.0,"sma_60":5954.83,"sma_120":6467.33},{"date":"2024-12-03","open":6680,"high":6810,"low":6580,"close":6710,"volume":200107,"rsi_14":61.59,"sma_20":6353.0,"sma_60":5961.33,"sma_120":6456.58},{"date":"2024-12-04","open":6480,"high":6570,"low":6110,"close":6170,"volume":504219,"rsi_14":56.89,"sma_20":6391.5,"sma_60":5962.17,"sma_120":6442.0},{"date":"2024-12-05","open":6170,"high":6350,"low":5880,"close":5960,"volume":414912,"rsi_14":41.05,"sma_20":6409.5,"sma_60":5963.17,"sma_120":6424.83},{"date":"2024-12-06","open":6020,"high":6020,"low":5590,"close":5740,"volume":338046,"rsi_14":38.61,"sma_20":6419.0,"sma_60":5962.33,"sma_120":6405.25},{"date":"2024-12-09","open":5660,"high":5660,"low":5330,"close":5330,"volume":335271,"rsi_14":24.08,"sma_20":6420.5,"sma_60":5958.17,"sma_120":6382.67},{"date":"2024-12-10","open":5330,"high":5790,"low":5330,"close":5780,"volume":237890,"rsi_14":31.83,"sma_20":6454.5,"sma_60":5961.17,"sma_120":6363.75},{"date":"2024-12-11","open":5860,"high":6000,"low":5770,"close":5980,"volume":249426,"rsi_14":38.89,"sma_20":6454.5,"sma_60":5969.17,"sma_120":6348.08},{"date":"2024-12-12","open":6040,"high":6050,"low":5860,"close":6010,"volume":160917,"rsi_14":40.19,"sma_20":6470.0,"sma_60":5976.67,"sma_120":6333.5},{"date":"2024-12-13","open":6010,"high":6200,"low":5970,"close":6100,"volume":203294,"rsi_14":40.56,"sma_20":6451.5,"sma_60":5979.0,"sma_120":6320.92},{"date":"2024-12-16","open":6180,"high":6300,"low":6140,"close":6200,"volume":142071,"rsi_14":34.02,"sma_20":6440.0,"sma_60":5986.17,"sma_120":6310.0},{"date":"2024-12-17","open":6200,"high":6210,"low":6040,"close":6100,"volume":101263,"rsi_14":30.82,"sma_20":6401.0,"sma_60":5991.0,"sma_120":6299.33},{"date":"2024-12-18","open":6190,"high":6280,"low":6070,"close":6120,"volume":122990,"rsi_14":32.74,"sma_20":6357.5,"sma_60":5995.33,"sma_120":6290.33},{"date":"2024-12-19","open":5970,"high":6050,"low":5830,"close":6020,"volume":120194,"rsi_14":35.38,"sma_20":6323.5,"sma_60":5997.33,"sma_120":6279.75},{"date":"2024-12-20","open":6090,"high":6090,"low":5710,"close":5810,"volume":143111,"rsi_14":33.95,"sma_20":6282.0,"sma_60":5996.0,"sma_120":6267.58},{"date":"2024-12-23","open":5810,"high":5980,"low":5780,"close":5900,"volume":98284,"rsi_14":35.38,"sma_20":6241.5,"sma_60":5995.67,"sma_120":6257.58},{"date":"2024-12-24","open":5900,"high":6170,"low":5890,"close":6040,"volume":275646,"rsi_14":47.26,"sma_20":6187.0,"sma_60":5994.33,"sma_120":6248.75},{"date":"2024-12-26","open":6200,"high":6250,"low":6020,"close":6100,"volume":262725,"rsi_14":53.15,"sma_20":6131.0,"sma_60":5994.17,"sma_120":6236.42},{"date":"2024-12-27","open":6050,"high":6120,"low":5780,"close":5870,"volume":173587,"rsi_14":52.91,"sma_20":6070.0,"sma_60":5991.5,"sma_120":6223.75},{"date":"2024-12-30","open":5800,"high":6280,"low":5780,"close":6240,"volume":251138,"rsi_14":70.78,"sma_20":6043.0,"sma_60":5996.83,"sma_120":6215.83},{"date":"2025-01-02","open":6850,"high":7850,"low":6720,"close":7620,"volume":7120442,"rsi_14":79.49,"sma_20":6090.0,"sma_60":6025.5,"sma_120":6219.25},{"date":"2025-01-03","open":7620,"high":7620,"low":7020,"close":7380,"volume":1677957,"rsi_14":72.15,"sma_20":6123.5,"sma_60":6047.17,"sma_120":6220.42},{"date":"2025-01-06","open":7530,"high":7550,"low":7160,"close":7330,"volume":1054950,"rsi_14":70.75,"sma_20":6181.5,"sma_60":6069.0,"sma_120":6220.33},{"date":"2025-01-07","open":7400,"high":7460,"low":7150,"close":7240,"volume":647826,"rsi_14":67.92,"sma_20":6245.5,"sma_60":6091.67,"sma_120":6220.17},{"date":"2025-01-08","open":7170,"high":7200,"low":7020,"close":7080,"volume":349914,"rsi_14":63.58,"sma_20":6312.5,"sma_60":6111.83,"sma_120":6219.08},{"date":"2025-01-09","open":7080,"high":7320,"low":6820,"close":7240,"volume":915480,"rsi_14":67.27,"sma_20":6408.0,"sma_60":6133.5,"sma_120":6218.83},{"date":"2025-01-10","open":7330,"high":7430,"low":7150,"close":7190,"volume":623285,"rsi_14":66.07,"sma_20":6478.5,"sma_60":6154.33,"sma_120":6217.0},{"date":"2025-01-13","open":7100,"high":7260,"low":7010,"close":7190,"volume":293647,"rsi_14":68.11,"sma_20":6539.0,"sma_60":6177.5,"sma_120":6213.08},{"date":"2025-01-14","open":7220,"high":7370,"low":7100,"close":7260,"volume":437505,"rsi_14":73.46,"sma_20":6601.5,"sma_60":6202.17,"sma_120":6209.75},{"date":"2025-01-15","open":7390,"high":7390,"low":7030,"close":7030,"volume":339859,"rsi_14":67.49,"sma_20":6648.0,"sma_60":6225.0,"sma_120":6205.83},{"date":"2025-01-16","open":7110,"high":7250,"low":6970,"close":7120,"volume":290382,"rsi_14":66.98,"sma_20":6694.0,"sma_60":6247.33,"sma_120":6204.5},{"date":"2025-01-17","open":7120,"high":7120,"low":6950,"close":7020,"volume":216081,"rsi_14":64.29,"sma_20":6740.0,"sma_60":6272.33,"sma_120":6202.25},{"date":"2025-01-20","open":7120,"high":7230,"low":7030,"close":7140,"volume":239941,"rsi_14":70.42,"sma_20":6791.0,"sma_60":6298.33,"sma_120":6202.42},{"date":"2025-01-21","open":7200,"high":7360,"low":7010,"close":7330,"volume":855381,"rsi_14":68.6,"sma_20":6856.5,"sma_60":6330.5,"sma_120":6204.25},{"date":"2025-01-22","open":8690,"high":9260,"low":8000,"close":8080,"volume":7274959,"rsi_14":60.0,"sma_20":6970.0,"sma_60":6377.17,"sma_120":6212.58},{"date":"2025-01-23","open":8080,"high":8230,"low":7900,"close":8010,"volume":1141888,"rsi_14":64.79,"sma_20":7075.5,"sma_60":6418.67,"sma_120":6222.58},{"date":"2025-01-24","open":7840,"high":8110,"low":7770,"close":7850,"volume":742068,"rsi_14":61.61,"sma_20":7166.0,"sma_60":6457.67,"sma_120":6232.08},{"date":"2025-01-31","open":7620,"high":8130,"low":7610,"close":8100,"volume":1040136,"rsi_14":67.92,"sma_20":7266.0,"sma_60":6501.17,"sma_120":6243.92},{"date":"2025-02-03","open":7980,"high":8050,"low":7650,"close":7720,"volume":536874,"rsi_14":62.21,"sma_20":7358.5,"sma_60":6533.0,"sma_120":6251.83},{"date":"2025-02-04","open":7790,"high":8030,"low":7760,"close":7790,"volume":496130,"rsi_14":60.87,"sma_20":7436.0,"sma_60":6571.17,"sma_120":6260.67},{"date":"2025-02-05","open":7860,"high":8500,"low":7840,"close":8220,"volume":2296565,"rsi_14":67.7,"sma_20":7466.0,"sma_60":6616.67,"sma_120":6272.5},{"date":"2025-02-06","open":8530,"high":8580,"low":8030,"close":8160,"volume":1225380,"rsi_14":66.33,"sma_20":7505.0,"sma_60":6660.5,"sma_120":6287.0},{"date":"2025-02-07","open":8130,"high":8500,"low":8080,"close":8390,"volume":1493119,"rsi_14":68.05,"sma_20":7558.0,"sma_60":6710.33,"sma_120":6309.92},{"date":"2025-02-10","open":8980,"high":10530,"low":8970,"close":9710,"volume":17615584,"rsi_14":81.75,"sma_20":7681.5,"sma_60":6778.83,"sma_120":6341.92},{"date":"2025-02-11","open":9550,"high":9880,"low":9230,"close":9270,"volume":2802368,"rsi_14":73.52,"sma_20":7791.0,"sma_60":6840.83,"sma_120":6370.5},{"date":"2025-02-12","open":9270,"high":9270,"low":8500,"close":8570,"volume":1469048,"rsi_14":64.99,"sma_20":7857.5,"sma_60":6895.33,"sma_120":6394.25},{"date":"2025-02-13","open":8500,"high":8710,"low":8470,"close":8570,"volume":798435,"rsi_14":64.16,"sma_20":7926.5,"sma_60":6953.17,"sma_120":6416.5},{"date":"2025-02-14","open":8700,"high":8940,"low":8580,"close":8700,"volume":1144797,"rsi_14":63.73,"sma_20":8002.0,"sma_60":6998.5,"sma_120":6437.33},{"date":"2025-02-17","open":8790,"high":8870,"low":8490,"close":8670,"volume":675073,"rsi_14":56.91,"sma_20":8072.5,"sma_60":7048.0,"sma_120":6458.5},{"date":"2025-02-18","open":8950,"high":10400,"low":8920,"close":9660,"volume":12893548,"rsi_14":65.9,"sma_20":8204.0,"sma_60":7101.17,"sma_120":6486.92},{"date":"2025-02-19","open":9700,"high":9800,"low":9180,"close":9330,"volume":1884674,"rsi_14":63.81,"sma_20":8314.5,"sma_60":7149.5,"sma_120":6512.08},{"date":"2025-02-20","open":9330,"high":9330,"low":9010,"close":9020,"volume":657862,"rsi_14":58.49,"sma_20":8414.5,"sma_60":7185.17,"sma_120":6535.58},{"date":"2025-02-21","open":8810,"high":9290,"low":8810,"close":8970,"volume":641426,"rsi_14":62.28,"sma_20":8506.0,"sma_60":7218.17,"sma_120":6556.5},{"date":"2025-02-24","open":8810,"high":9010,"low":8610,"close":8990,"volume":439379,"rsi_14":61.9,"sma_20":8589.0,"sma_60":7256.33,"sma_120":6576.42},{"date":"2025-02-25","open":8950,"high":9090,"low":8700,"close":8820,"volume":342186,"rsi_14":56.28,"sma_20":8626.0,"sma_60":7292.67,"sma_120":6594.92},{"date":"2025-02-26","open":8820,"high":9040,"low":8740,"close":8770,"volume":290772,"rsi_14":56.39,"sma_20":8664.0,"sma_60":7327.0,"sma_120":6612.92},{"date":"2025-02-27","open":8770,"high":9030,"low":8510,"close":8510,"volume":410414,"rsi_14":51.25,"sma_20":8697.0,"sma_60":7350.0,"sma_120":6630.42},{"date":"2025-02-28","open":8300,"high":8350,"low":8060,"close":8070,"volume":444513,"rsi_14":29.08,"sma_20":8695.5,"sma_60":7364.17,"sma_120":6644.67},{"date":"2025-03-04","open":7900,"high":8200,"low":7830,"close":8030,"volume":253843,"rsi_14":32.39,"sma_20":8711.0,"sma_60":7379.83,"sma_120":6659.25},{"date":"2025-03-05","open":8080,"high":8360,"low":8070,"close":8140,"volume":360575,"rsi_14":42.66,"sma_20":8728.5,"sma_60":7402.5,"sma_120":6675.42},{"date":"2025-03-06","open":8200,"high":8200,"low":7940,"close":7950,"volume":280751,"rsi_14":40.06,"sma_20":8715.0,"sma_60":7423.67,"sma_120":6689.25},{"date":"2025-03-07","open":7940,"high":8010,"low":7810,"close":7820,"volume":210707,"rsi_14":35.9,"sma_20":8698.0,"sma_60":7442.17,"sma_120":6701.75},{"date":"2025-03-10","open":7820,"high":8020,"low":7720,"close":7770,"volume":212094,"rsi_14":35.67,"sma_20":8667.0,"sma_60":7468.83,"sma_120":6715.5},{"date":"2025-03-11","open":7600,"high":8090,"low":7520,"close":7950,"volume":544506,"rsi_14":13.3,"sma_20":8579.0,"sma_60":7502.0,"sma_120":6732.58},{"date":"2025-03-12","open":7980,"high":8110,"low":7870,"close":7910,"volume":306270,"rsi_14":15.2,"sma_20":8511.0,"sma_60":7538.17,"sma_120":6750.25},{"date":"2025-03-13","open":7980,"high":8020,"low":7790,"close":7810,"volume":190208,"rsi_14":16.94,"sma_20":8473.0,"sma_60":7579.5,"sma_120":6768.83},{"date":"2025-03-14","open":8100,"high":9170,"low":8080,"close":8380,"volume":5849903,"rsi_14":37.45,"sma_20":8463.5,"sma_60":7622.83,"sma_120":6792.0},{"date":"2025-03-17","open":8400,"high":8550,"low":8330,"close":8470,"volume":656279,"rsi_14":39.26,"sma_20":8452.0,"sma_60":7664.33,"sma_120":6816.75},{"date":"2025-03-18","open":8500,"high":8520,"low":8260,"close":8330,"volume":387105,"rsi_14":39.75,"sma_20":8435.0,"sma_60":7703.0,"sma_120":6839.83},{"date":"2025-03-19","open":8340,"high":8340,"low":8070,"close":8090,"volume":273938,"rsi_14":36.82,"sma_20":8356.5,"sma_60":7736.17,"sma_120":6857.58},{"date":"2025-03-20","open":8100,"high":8200,"low":7940,"close":7950,"volume":253105,"rsi_14":38.62,"sma_20":8287.5,"sma_60":7765.33,"sma_120":6875.75},{"date":"2025-03-21","open":7930,"high":8000,"low":7810,"close":7930,"volume":181765,"rsi_14":46.57,"sma_20":8233.0,"sma_60":7795.83,"sma_120":6893.42},{"date":"2025-03-24","open":7870,"high":8000,"low":7860,"close":7930,"volume":113222,"rsi_14":47.5,"sma_20":8181.0,"sma_60":7826.0,"sma_120":6910.67},{"date":"2025-03-25","open":7980,"high":8130,"low":7820,"close":7840,"volume":300598,"rsi_14":42.42,"sma_20":8123.5,"sma_60":7856.33,"sma_120":6926.83},{"date":"2025-03-26","open":7840,"high":7880,"low":7730,"close":7780,"volume":175094,"rsi_14":45.41,"sma_20":8071.5,"sma_60":7889.17,"sma_120":6942.58},{"date":"2025-03-27","open":7780,"high":7800,"low":7540,"close":7550,"volume":280790,"rsi_14":43.08,"sma_20":8010.5,"sma_60":7916.67,"sma_120":6956.17},{"date":"2025-03-28","open":7520,"high":7560,"low":7320,"close":7350,"volume":146804,"rsi_14":40.0,"sma_20":7952.5,"sma_60":7938.5,"sma_120":6966.42},{"date":"2025-03-31","open":7200,"high":7320,"low":7060,"close":7060,"volume":173916,"rsi_14":29.86,"sma_20":7902.0,"sma_60":7954.5,"sma_120":6974.33},{"date":"2025-04-01","open":7180,"high":7240,"low":7030,"close":7080,"volume":136547,"rsi_14":31.05,"sma_20":7854.5,"sma_60":7974.67,"sma_120":6983.08},{"date":"2025-04-02","open":7320,"high":7390,"low":7050,"close":7060,"volume":175356,"rsi_14":32.23,"sma_20":7800.5,"sma_60":7988.33,"sma_120":6992.58},{"date":"2025-04-03","open":6820,"high":7150,"low":6820,"close":7030,"volume":160653,"rsi_14":7.01,"sma_20":7754.5,"sma_60":7978.5,"sma_120":7002.0},{"date":"2025-04-04","open":6940,"high":7040,"low":6800,"close":6960,"volume":135988,"rsi_14":1.29,"sma_20":7711.5,"sma_60":7971.5,"sma_120":7009.33},{"date":"2025-04-07","open":6740,"high":6790,"low":6440,"close":6520,"volume":140953,"rsi_14":1.08,"sma_20":7649.0,"sma_60":7958.0,"sma_120":7013.5},{"date":"2025-04-08","open":6600,"high":6720,"low":6510,"close":6530,"volume":93565,"rsi_14":1.85,"sma_20":7578.0,"sma_60":7946.17,"sma_120":7018.92},{"date":"2025-04-09","open":6330,"high":8200,"low":6300,"close":6820,"volume":992484,"rsi_14":18.08,"sma_20":7523.5,"sma_60":7941.83,"sma_120":7026.83},{"date":"2025-04-10","open":7270,"high":7310,"low":6890,"close":7000,"volume":254494,"rsi_14":25.91,"sma_20":7483.0,"sma_60":7937.83,"sma_120":7035.67},{"date":"2025-04-11","open":6860,"high":7130,"low":6860,"close":7110,"volume":224433,"rsi_14":29.9,"sma_20":7419.5,"sma_60":7936.5,"sma_120":7045.42},{"date":"2025-04-14","open":7290,"high":7860,"low":7080,"close":7410,"volume":662422,"rsi_14":40.44,"sma_20":7366.5,"sma_60":7940.17,"sma_120":7058.83},{"date":"2025-04-15","open":7450,"high":8160,"low":7410,"close":7630,"volume":1014593,"rsi_14":46.89,"sma_20":7331.5,"sma_60":7946.33,"sma_120":7074.25},{"date":"2025-04-16","open":7730,"high":7730,"low":7380,"close":7390,"volume":215944,"rsi_14":46.69,"sma_20":7296.5,"sma_60":7952.33,"sma_120":7088.67},{"date":"2025-04-17","open":7270,"high":7590,"low":7270,"close":7570,"volume":139703,"rsi_14":54.58,"sma_20":7277.5,"sma_60":7959.83,"sma_120":7103.58},{"date":"2025-04-18","open":7600,"high":7600,"low":7390,"close":7540,"volume":95254,"rsi_14":61.21,"sma_20":7258.0,"sma_60":7968.5,"sma_120":7120.42},{"date":"2025-04-21","open":7560,"high":7560,"low":7420,"close":7470,"volume":72641,"rsi_14":58.9,"sma_20":7235.0,"sma_60":7974.0,"sma_120":7136.17},{"date":"2025-04-22","open":7290,"high":7470,"low":7290,"close":7420,"volume":86603,"rsi_14":58.11,"sma_20":7214.0,"sma_60":7975.5,"sma_120":7153.0},{"date":"2025-04-23","open":7570,"high":7570,"low":7420,"close":7480,"volume":98782,"rsi_14":60.0,"sma_20":7199.0,"sma_60":7965.5,"sma_120":7171.33},{"date":"2025-04-24","open":7570,"high":7650,"low":7460,"close":7470,"volume":143635,"rsi_14":61.64,"sma_20":7195.0,"sma_60":7956.5,"sma_120":7187.58},{"date":"2025-04-25","open":7520,"high":7590,"low":7440,"close":7490,"volume":80310,"rsi_14":77.4,"sma_20":7202.0,"sma_60":7950.5,"sma_120":7204.08},{"date":"2025-04-28","open":7520,"high":7520,"low":7330,"close":7330,"volume":75249,"rsi_14":70.83,"sma_20":7215.5,"sma_60":7937.67,"sma_120":7219.42},{"date":"2025-04-29","open":7430,"high":7490,"low":7330,"close":7480,"volume":57512,"rsi_14":68.54,"sma_20":7235.5,"sma_60":7933.67,"sma_120":7233.33},{"date":"2025-04-30","open":7470,"high":7470,"low":7280,"close":7310,"volume":61652,"rsi_14":58.76,"sma_20":7248.0,"sma_60":7925.67,"sma_120":7248.42},{"date":"2025-05-02","open":7350,"high":7390,"low":7280,"close":7340,"volume":54681,"rsi_14":56.8,"sma_20":7263.5,"sma_60":7911.0,"sma_120":7263.83},{"date":"2025-05-07","open":7350,"high":7550,"low":7290,"close":7550,"volume":134415,"rsi_14":54.38,"sma_20":7293.0,"sma_60":7900.83,"sma_120":7280.67},{"date":"2025-05-08","open":7550,"high":7600,"low":7440,"close":7500,"volume":87495,"rsi_14":45.45,"sma_20":7342.0,"sma_60":7886.0,"sma_120":7298.17},{"date":"2025-05-09","open":7570,"high":7570,"low":7350,"close":7410,"volume":91111,"rsi_14":50.78,"sma_20":7386.0,"sma_60":7847.67,"sma_120":7313.25},{"date":"2025-05-12","open":7420,"high":9630,"low":7420,"close":9630,"volume":5404764,"rsi_14":81.02,"sma_20":7526.5,"sma_60":7853.67,"sma_120":7347.25},{"date":"2025-05-13","open":12180,"high":12510,"low":11660,"close":12510,"volume":9093176,"rsi_14":90.28,"sma_20":7802.0,"sma_60":7919.33,"sma_120":7407.33},{"date":"2025-05-14","open":15140,"high":16260,"low":15040,"close":16260,"volume":3509015,"rsi_14":94.62,"sma_20":8259.5,"sma_60":8047.5,"sma_120":7500.33},{"date":"2025-05-15","open":19190,"high":20900,"low":13800,"close":13800,"volume":33131780,"rsi_14":76.02,"sma_20":8579.0,"sma_60":8132.5,"sma_120":7565.5},{"date":"2025-05-16","open":13680,"high":15090,"low":12970,"close":13850,"volume":12561906,"rsi_14":76.0,"sma_20":8890.0,"sma_60":8218.83,"sma_120":7633.42},{"date":"2025-05-19","open":13260,"high":13400,"low":11310,"close":11800,"volume":5286609,"rsi_14":65.15,"sma_20":9110.5,"sma_60":8254.5,"sma_120":7677.83},{"date":"2025-05-20","open":11850,"high":12830,"low":11120,"close":12250,"volume":9002044,"rsi_14":66.17,"sma_20":9344.5,"sma_60":8303.17,"sma_120":7726.33},{"date":"2025-05-21","open":12000,"high":12930,"low":11830,"close":12000,"volume":3195223,"rsi_14":65.77,"sma_20":9567.5,"sma_60":8352.83,"sma_120":7769.0},{"date":"2025-05-22","open":11690,"high":11850,"low":10890,"close":11140,"volume":2470534,"rsi_14":61.79,"sma_20":9751.0,"sma_60":8389.0,"sma_120":7803.58},{"date":"2025-05-23","open":11340,"high":11800,"low":10670,"close":10810,"volume":2136325,"rsi_14":61.16,"sma_20":9920.5,"sma_60":8419.33,"sma_120":7837.83},{"date":"2025-05-26","open":10700,"high":11380,"low":10470,"close":11210,"volume":1599518,"rsi_14":62.06,"sma_20":10107.0,"sma_60":8459.17,"sma_120":7875.92},{"date":"2025-05-27","open":11210,"high":11600,"low":11050,"close":11500,"volume":1177601,"rsi_14":62.24,"sma_20":10308.5,"sma_60":8504.67,"sma_120":7915.83},{"date":"2025-05-28","open":11500,"high":11590,"low":11100,"close":11200,"volume":1186460,"rsi_14":61.29,"sma_20":10494.0,"sma_60":8549.5,"sma_120":7949.75},{"date":"2025-05-29","open":12660,"high":12760,"low":11390,"close":11410,"volume":2737107,"rsi_14":62.12,"sma_20":10698.0,"sma_60":8605.17,"sma_120":7984.67},{"date":"2025-05-30","open":11370,"high":11460,"low":10560,"close":10860,"volume":912627,"rsi_14":54.15,"sma_20":10867.0,"sma_60":8652.33,"sma_120":8016.08},{"date":"2025-06-02","open":10920,"high":10990,"low":10100,"close":10800,"volume":658244,"rsi_14":42.88,"sma_20":11041.5,"sma_60":8696.67,"sma_120":8049.58},{"date":"2025-06-04","open":11900,"high":11900,"low":11070,"close":11250,"volume":1709172,"rsi_14":21.24,"sma_20":11237.0,"sma_60":8751.67,"sma_120":8087.67},{"date":"2025-06-05","open":11150,"high":11150,"low":10850,"close":10880,"volume":646688,"rsi_14":27.95,"sma_20":11403.5,"sma_60":8802.67,"sma_120":8122.42},{"date":"2025-06-09","open":10980,"high":10980,"low":10450,"close":10540,"volume":550904,"rsi_14":26.05,"sma_20":11555.5,"sma_60":8848.83,"sma_120":8158.83},{"date":"2025-06-10","open":10820,"high":10830,"low":10480,"close":10510,"volume":468451,"rsi_14":36.81,"sma_20":11710.5,"sma_60":8891.5,"sma_120":8196.75},{"date":"2025-06-11","open":10590,"high":10590,"low":10400,"close":10460,"volume":399319,"rsi_14":30.07,"sma_20":11752.0,"sma_60":8934.0,"sma_120":8236.08},{"date":"2025-06-12","open":10500,"high":10850,"low":10270,"close":10650,"volume":793734,"rsi_14":34.76,"sma_20":11659.0,"sma_60":8981.33,"sma_120":8280.42},{"date":"2025-06-13","open":10960,"high":10960,"low":9930,"close":10090,"volume":764392,"rsi_14":37.29,"sma_20":11350.5,"sma_60":9009.83,"sma_120":8316.33},{"date":"2025-06-16","open":9930,"high":10120,"low":9750,"close":10110,"volume":463456,"rsi_14":40.84,"sma_20":11166.0,"sma_60":9037.17,"sma_120":8350.75},{"date":"2025-06-17","open":10240,"high":10420,"low":9800,"close":10120,"volume":551768,"rsi_14":34.11,"sma_20":10979.5,"sma_60":9067.0,"sma_120":8385.0},{"date":"2025-06-18","open":10000,"high":10080,"low":9900,"close":9990,"volume":313382,"rsi_14":26.91,"sma_20":10889.0,"sma_60":9098.67,"sma_120":8417.42},{"date":"2025-06-19","open":10050,"high":10320,"low":9840,"close":9910,"volume":354365,"rsi_14":28.85,"sma_20":10772.0,"sma_60":9131.33,"sma_120":8448.33},{"date":"2025-06-20","open":9880,"high":10340,"low":9850,"close":10100,"volume":741637,"rsi_14":28.38,"sma_20":10677.0,"sma_60":9167.5,"sma_120":8481.67},{"date":"2025-06-23","open":9950,"high":11390,"low":9800,"close":10670,"volume":2707717,"rsi_14":46.89,"sma_20":10653.5,"sma_60":9213.17,"sma_120":8519.58},{"date":"2025-06-24","open":11260,"high":12240,"low":11100,"close":11470,"volume":5811545,"rsi_14":58.84,"sma_20":10686.5,"sma_60":9273.67,"sma_120":8565.0},{"date":"2025-06-25","open":11820,"high":11950,"low":11160,"close":11580,"volume":1506593,"rsi_14":54.78,"sma_20":10705.0,"sma_60":9337.0,"sma_120":8613.08},{"date":"2025-06-26","open":11800,"high":11860,"low":10840,"close":11140,"volume":730589,"rsi_14":53.69,"sma_20":10687.0,"sma_60":9396.83,"sma_120":8656.75},{"date":"2025-06-27","open":11320,"high":12100,"low":11200,"close":11500,"volume":2358372,"rsi_14":63.56,"sma_20":10702.0,"sma_60":9466.0,"sma_120":8702.25},{"date":"2025-06-30","open":12000,"high":12240,"low":11660,"close":11700,"volume":1151454,"rsi_14":66.04,"sma_20":10716.5,"sma_60":9543.33,"sma_120":8748.92},{"date":"2025-07-01","open":11900,"high":11900,"low":11250,"close":11400,"volume":590864,"rsi_14":61.87,"sma_20":10743.5,"sma_60":9615.33,"sma_120":8795.0},{"date":"2025-07-02","open":11310,"high":11340,"low":10910,"close":11150,"volume":386069,"rsi_14":56.22,"sma_20":10761.0,"sma_60":9683.5,"sma_120":8835.92},{"date":"2025-07-03","open":11260,"high":11500,"low":11090,"close":11170,"volume":283613,"rsi_14":65.52,"sma_20":10757.0,"sma_60":9752.5,"sma_120":8865.5},{"date":"2025-07-04","open":11240,"high":11320,"low":10810,"close":10900,"volume":307911,"rsi_14":60.59,"sma_20":10758.0,"sma_60":9818.17,"sma_120":8894.83},{"date":"2025-07-07","open":10840,"high":11000,"low":10700,"close":10960,"volume":172193,"rsi_14":61.11,"sma_20":10779.0,"sma_60":9892.17,"sma_120":8925.08},{"date":"2025-07-08","open":11050,"high":11100,"low":10880,"close":11000,"volume":187432,"rsi_14":63.69,"sma_20":10803.5,"sma_60":9966.67,"sma_120":8956.42},{"date":"2025-07-09","open":11160,"high":11260,"low":11010,"close":11150,"volume":227263,"rsi_14":66.49,"sma_20":10838.0,"sma_60":10038.83,"sma_120":8990.33},{"date":"2025-07-10","open":11230,"high":11270,"low":11030,"close":11070,"volume":248355,"rsi_14":63.29,"sma_20":10859.0,"sma_60":10106.67,"sma_120":9022.25},{"date":"2025-07-11","open":11110,"high":11130,"low":10890,"close":10910,"volume":211490,"rsi_14":53.7,"sma_20":10900.0,"sma_60":10170.0,"sma_120":9053.25},{"date":"2025-07-14","open":10980,"high":10980,"low":10550,"close":10830,"volume":182129,"rsi_14":37.3,"sma_20":10936.0,"sma_60":10227.0,"sma_120":9083.58},{"date":"2025-07-15","open":10950,"high":11200,"low":10590,"close":11020,"volume":370056,"rsi_14":39.23,"sma_20":10981.0,"sma_60":10283.5,"sma_120":9114.92},{"date":"2025-07-16","open":11100,"high":11100,"low":10850,"close":10930,"volume":170219,"rsi_14":45.33,"sma_20":11028.0,"sma_60":10342.5,"sma_120":9147.42},{"date":"2025-07-17","open":11100,"high":11110,"low":10750,"close":10920,"volume":171201,"rsi_14":34.74,"sma_20":11078.5,"sma_60":10398.33,"sma_120":9179.08},{"date":"2025-07-18","open":10840,"high":10870,"low":10760,"close":10830,"volume":114948,"rsi_14":25.7,"sma_20":11115.0,"sma_60":10453.17,"sma_120":9210.83},{"date":"2025-07-21","open":10770,"high":10840,"low":10650,"close":10770,"volume":133913,"rsi_14":29.68,"sma_20":11120.0,"sma_60":10508.17,"sma_120":9241.08},{"date":"2025-07-22","open":10820,"high":10820,"low":10500,"close":10700,"volume":194664,"rsi_14":33.58,"sma_20":11081.5,"sma_60":10562.83,"sma_120":9269.17},{"date":"2025-07-23","open":10650,"high":10670,"low":10240,"close":10350,"volume":167026,"rsi_14":25.88,"sma_20":11020.0,"sma_60":10610.67,"sma_120":9288.08},{"date":"2025-07-24","open":10450,"high":10680,"low":10300,"close":10340,"volume":109113,"rsi_14":30.56,"sma_20":10980.0,"sma_60":10658.5,"sma_120":9307.5},{"date":"2025-07-25","open":10450,"high":10450,"low":10320,"close":10350,"volume":68290,"rsi_14":28.06,"sma_20":10922.5,"sma_60":10706.17,"sma_120":9328.33},{"date":"2025-07-28","open":10340,"high":10370,"low":10110,"close":10330,"volume":135387,"rsi_14":25.55,"sma_20":10854.0,"sma_60":10756.17,"sma_120":9346.92},{"date":"2025-07-29","open":10350,"high":10430,"low":10210,"close":10210,"volume":111919,"rsi_14":14.93,"sma_20":10794.5,"sma_60":10801.67,"sma_120":9367.67},{"date":"2025-07-30","open":10210,"high":10310,"low":10060,"close":10110,"volume":178262,"rsi_14":14.71,"sma_20":10742.5,"sma_60":10848.33,"sma_120":9387.0},{"date":"2025-07-31","open":10110,"high":10200,"low":9990,"close":10050,"volume":166688,"rsi_14":15.87,"sma_20":10686.5,"sma_60":10893.5,"sma_120":9402.25},{"date":"2025-08-01","open":10030,"high":10040,"low":9680,"close":9760,"volume":184338,"rsi_14":13.61,"sma_20":10629.5,"sma_60":10930.33,"sma_120":9415.58},{"date":"2025-08-04","open":9690,"high":10090,"low":9690,"close":10080,"volume":129812,"rsi_14":20.62,"sma_20":10585.5,"sma_60":10973.33,"sma_120":9429.67},{"date":"2025-08-05","open":10160,"high":10290,"low":10080,"close":10200,"volume":115976,"rsi_14":27.61,"sma_20":10545.5,"sma_60":11019.83,"sma_120":9433.75},{"date":"2025-08-06","open":10140,"high":10630,"low":10050,"close":10240,"volume":164730,"rsi_14":29.52,"sma_20":10500.0,"sma_60":11030.0,"sma_120":9441.83},{"date":"2025-08-07","open":10330,"high":10330,"low":10160,"close":10300,"volume":90241,"rsi_14":33.74,"sma_20":10461.5,"sma_60":10993.17,"sma_120":9456.25},{"date":"2025-08-08","open":10370,"high":10650,"low":10260,"close":10490,"volume":252247,"rsi_14":42.05,"sma_20":10440.5,"sma_60":10897.0,"sma_120":9472.25},{"date":"2025-08-11","open":10630,"high":10630,"low":10320,"close":10430,"volume":120294,"rsi_14":42.29,"sma_20":10420.5,"sma_60":10840.83,"sma_120":9486.67},{"date":"2025-08-12","open":10530,"high":10690,"low":10250,"close":10340,"volume":214476,"rsi_14":49.66,"sma_20":10386.5,"sma_60":10782.33,"sma_120":9500.58},{"date":"2025-08-13","open":10420,"high":10450,"low":10200,"close":10400,"volume":90406,"rsi_14":51.95,"sma_20":10360.0,"sma_60":10759.0,"sma_120":9506.75},{"date":"2025-08-14","open":10460,"high":10530,"low":10350,"close":10450,"volume":114622,"rsi_14":53.16,"sma_20":10336.5,"sma_60":10729.0,"sma_120":9516.08},{"date":"2025-08-18","open":10320,"high":10400,"low":10070,"close":10120,"volume":112816,"rsi_14":44.44,"sma_20":10301.0,"sma_60":10697.67,"sma_120":9525.25},{"date":"2025-08-19","open":10030,"high":10090,"low":9830,"close":10070,"volume":140224,"rsi_14":46.15,"sma_20":10266.0,"sma_60":10679.83,"sma_120":9534.42},{"date":"2025-08-20","open":9960,"high":9970,"low":9650,"close":9800,"volume":136797,"rsi_14":42.21,"sma_20":10221.0,"sma_60":10663.0,"sma_120":9541.17},{"date":"2025-08-21","open":9800,"high":9960,"low":9790,"close":9790,"volume":73999,"rsi_14":43.3,"sma_20":10193.0,"sma_60":10639.33,"sma_120":9549.25},{"date":"2025-08-22","open":9780,"high":10150,"low":9700,"close":10000,"volume":106275,"rsi_14":56.45,"sma_20":10176.0,"sma_60":10614.33,"sma_120":9559.5},{"date":"2025-08-25","open":10100,"high":10510,"low":10100,"close":10450,"volume":394910,"rsi_14":59.3,"sma_20":10181.0,"sma_60":10601.83,"sma_120":9575.67},{"date":"2025-08-26","open":10300,"high":10750,"low":10230,"close":10510,"volume":394152,"rsi_14":58.03,"sma_20":10190.0,"sma_60":10586.83,"sma_120":9596.0},{"date":"2025-08-27","open":10620,"high":10630,"low":10110,"close":10180,"volume":218595,"rsi_14":48.65,"sma_20":10188.5,"sma_60":10575.5,"sma_120":9613.92},{"date":"2025-08-28","open":10450,"high":10570,"low":10060,"close":10160,"volume":242263,"rsi_14":46.79,"sma_20":10191.0,"sma_60":10564.83,"sma_120":9630.75},{"date":"2025-08-29","open":10140,"high":10180,"low":9920,"close":9980,"volume":135914,"rsi_14":38.25,"sma_20":10187.5,"sma_60":10543.67,"sma_120":9647.67},{"date":"2025-09-01","open":9990,"high":10120,"low":9810,"close":9820,"volume":221458,"rsi_14":36.56,"sma_20":10190.5,"sma_60":10526.0,"sma_120":9664.33},{"date":"2025-09-02","open":9980,"high":10430,"low":9880,"close":10390,"volume":611403,"rsi_14":50.91,"sma_20":10206.0,"sma_60":10523.5,"sma_120":9686.17},{"date":"2025-09-03","open":10390,"high":10420,"low":10040,"close":10090,"volume":334051,"rsi_14":44.82,"sma_20":10200.5,"sma_60":10516.5,"sma_120":9704.0},{"date":"2025-09-04","open":10120,"high":10210,"low":10030,"close":10050,"volume":148049,"rsi_14":43.29,"sma_20":10191.0,"sma_60":10509.67,"sma_120":9721.83},{"date":"2025-09-05","open":10070,"high":10730,"low":9960,"close":10400,"volume":917048,"rsi_14":54.67,"sma_20":10196.0,"sma_60":10505.5,"sma_120":9743.42},{"date":"2025-09-08","open":10450,"high":11200,"low":10320,"close":10720,"volume":2515892,"rsi_14":59.94,"sma_20":10207.5,"sma_60":10516.0,"sma_120":9762.92},{"date":"2025-09-09","open":10800,"high":10800,"low":10430,"close":10660,"volume":637905,"rsi_14":64.05,"sma_20":10219.0,"sma_60":10525.17,"sma_120":9781.17},{"date":"2025-09-10","open":10800,"high":11200,"low":10640,"close":10820,"volume":1791731,"rsi_14":66.04,"sma_20":10243.0,"sma_60":10536.83,"sma_120":9801.92},{"date":"2025-09-11","open":10850,"high":11160,"low":10610,"close":10910,"volume":1191150,"rsi_14":64.72,"sma_20":10268.5,"sma_60":10552.17,"sma_120":9825.42},{"date":"2025-09-12","open":11060,"high":11900,"low":10930,"close":11580,"volume":6096896,"rsi_14":67.07,"sma_20":10325.0,"sma_60":10580.0,"sma_120":9855.67},{"date":"2025-09-15","open":12330,"high":12470,"low":11740,"close":11980,"volume":5073151,"rsi_14":70.14,"sma_20":10418.0,"sma_60":10611.33,"sma_120":9889.42},{"date":"2025-09-16","open":12020,"high":12340,"low":11420,"close":11480,"volume":1594420,"rsi_14":67.02,"sma_20":10488.5,"sma_60":10624.83,"sma_120":9919.0},{"date":"2025-09-17","open":11490,"high":11800,"low":11100,"close":11380,"volume":1150581,"rsi_14":65.64,"sma_20":10567.5,"sma_60":10623.33,"sma_120":9948.5},{"date":"2025-09-18","open":11452,"high":12077,"low":11443,"close":11710,"volume":2104763,"rsi_14":72.12,"sma_20":10669.0,"sma_60":10627.33,"sma_120":9982.17},{"date":"2025-09-19","open":11820,"high":12270,"low":11350,"close":11900,"volume":2998367,"rsi_14":75.49,"sma_20":10764.0,"sma_60":10640.0,"sma_120":10018.42},{"date":"2025-09-22","open":12200,"high":12930,"low":11920,"close":12150,"volume":5113659,"rsi_14":73.4,"sma_20":10849.0,"sma_60":10650.83,"sma_120":10058.42},{"date":"2025-09-23","open":12180,"high":12200,"low":11650,"close":11680,"volume":1320126,"rsi_14":70.23,"sma_20":10907.5,"sma_60":10650.5,"sma_120":10096.92},{"date":"2025-09-24","open":11650,"high":11870,"low":11130,"close":11150,"volume":1204131,"rsi_14":62.44,"sma_20":10956.0,"sma_60":10646.33,"sma_120":10130.83},{"date":"2025-09-25","open":11220,"high":11725,"low":11160,"close":11190,"volume":1018173,"rsi_14":59.61,"sma_20":11007.5,"sma_60":10647.0,"sma_120":10165.25},{"date":"2025-09-26","open":11300,"high":11590,"low":11040,"close":11170,"volume":1007859,"rsi_14":55.91,"sma_20":11067.0,"sma_60":10647.0,"sma_120":10199.75},{"date":"2025-09-29","open":11190,"high":11420,"low":11140,"close":11180,"volume":435703,"rsi_14":56.91,"sma_20":11135.0,"sma_60":10651.67,"sma_120":10234.92},{"date":"2025-09-30","open":11170,"high":11180,"low":10720,"close":10810,"volume":563891,"rsi_14":49.87,"sma_20":11156.0,"sma_60":10649.17,"sma_120":10270.67},{"date":"2025-10-01","open":10820,"high":10840,"low":10600,"close":10660,"volume":377682,"rsi_14":46.9,"sma_20":11184.5,"sma_60":10643.5,"sma_120":10305.08},{"date":"2025-10-02","open":10730,"high":10830,"low":10589,"close":10770,"volume":334655,"rsi_14":37.43,"sma_20":11218.0,"sma_60":10636.33,"sma_120":10337.58},{"date":"2025-10-10","open":10730,"high":11610,"low":10590,"close":11550,"volume":1313288,"rsi_14":44.42,"sma_20":11275.5,"sma_60":10644.33,"sma_120":10375.5},{"date":"2025-10-13","open":11280,"high":11770,"low":10970,"close":11630,"volume":1286688,"rsi_14":52.19,"sma_20":11321.0,"sma_60":10656.33,"sma_120":10413.17},{"date":"2025-10-14","open":11700,"high":12820,"low":11220,"close":11450,"volume":4096633,"rsi_14":51.0,"sma_20":11360.5,"sma_60":10666.67,"sma_120":10446.83},{"date":"2025-10-15","open":11680,"high":12420,"low":11460,"close":12300,"volume":2563371,"rsi_14":56.12,"sma_20":11434.5,"sma_60":10688.0,"sma_120":10485.75},{"date":"2025-10-16","open":12700,"high":12700,"low":11780,"close":11850,"volume":2111954,"rsi_14":49.42,"sma_20":11481.5,"sma_60":10703.33,"sma_120":10522.92},{"date":"2025-10-17","open":11680,"high":12740,"low":11670,"close":11970,"volume":3206835,"rsi_14":47.84,"sma_20":11501.0,"sma_60":10720.83,"sma_120":10559.58},{"date":"2025-10-20","open":11970,"high":14900,"low":11870,"close":14260,"volume":22134604,"rsi_14":71.57,"sma_20":11615.0,"sma_60":10778.0,"sma_120":10615.58},{"date":"2025-10-21","open":14320,"high":14750,"low":13400,"close":13780,"volume":5990009,"rsi_14":72.18,"sma_20":11730.0,"sma_60":10828.17,"sma_120":10668.17},{"date":"2025-10-22","open":13780,"high":13800,"low":13000,"close":13520,"volume":1906125,"rsi_14":68.94,"sma_20":11837.0,"sma_60":10875.17,"sma_120":10719.0},{"date":"2025-10-23","open":13430,"high":14180,"low":13050,"close":13110,"volume":2774829,"rsi_14":64.83,"sma_20":11901.5,"sma_60":10921.17,"sma_120":10765.92},{"date":"2025-10-24","open":13290,"high":13840,"low":13070,"close":13340,"volume":2615292,"rsi_14":65.98,"sma_20":11973.5,"sma_60":10971.17,"sma_120":10814.83},{"date":"2025-10-27","open":13380,"high":13520,"low":13000,"close":13050,"volume":1338404,"rsi_14":66.77,"sma_20":12018.5,"sma_60":11016.17,"sma_120":10861.17},{"date":"2025-10-28","open":13080,"high":13300,"low":12670,"close":12750,"volume":1217101,"rsi_14":65.3,"sma_20":12072.0,"sma_60":11056.5,"sma_120":10906.33},{"date":"2025-10-29","open":12850,"high":13430,"low":12820,"close":13220,"volume":1854813,"rsi_14":67.27,"sma_20":12175.5,"sma_60":11106.67,"sma_120":10954.17},{"date":"2025-10-30","open":13240,"high":13250,"low":12530,"close":12700,"volume":1089136,"rsi_14":58.3,"sma_20":12251.0,"sma_60":11149.83,"sma_120":10999.08},{"date":"2025-10-31","open":13070,"high":13660,"low":12900,"close":13410,"volume":2655397,"rsi_14":61.77,"sma_20":12363.0,"sma_60":11205.83,"sma_120":11049.67},{"date":"2025-11-03","open":13680,"high":14340,"low":13490,"close":14100,"volume":5127723,"rsi_14":66.42,"sma_20":12509.0,"sma_60":11278.17,"sma_120":11104.25},{"date":"2025-11-04","open":14100,"high":14600,"low":13500,"close":14000,"volume":2828029,"rsi_14":61.61,"sma_20":12668.5,"sma_60":11343.5,"sma_120":11158.42},{"date":"2025-11-05","open":13650,"high":13900,"low":12580,"close":13240,"volume":1618552,"rsi_14":59.11,"sma_20":12797.5,"sma_60":11394.17,"sma_120":11207.0},{"date":"2025-11-06","open":13440,"high":13590,"low":12250,"close":12260,"volume":1255796,"rsi_14":51.71,"sma_20":12874.5,"sma_60":11427.83,"sma_120":11228.92},{"date":"2025-11-07","open":11970,"high":12390,"low":11610,"close":11850,"volume":785911,"rsi_14":31.77,"sma_20":12889.5,"sma_60":11453.67,"sma_120":11223.42},{"date":"2025-11-10","open":11880,"high":12050,"low":11550,"close":12010,"volume":484002,"rsi_14":35.93,"sma_20":12908.5,"sma_60":11479.0,"sma_120":11188.0},{"date":"2025-11-11","open":12200,"high":12450,"low":11810,"close":11900,"volume":590391,"rsi_14":36.81,"sma_20":12931.0,"sma_60":11503.5,"sma_120":11172.17},{"date":"2025-11-12","open":12060,"high":12180,"low":11880,"close":12070,"volume":332006,"rsi_14":41.19,"sma_20":12919.5,"sma_60":11532.33,"sma_120":11157.33},{"date":"2025-11-13","open":12020,"high":12490,"low":11800,"close":12200,"volume":473041,"rsi_14":40.17,"sma_20":12937.0,"sma_60":11562.33,"sma_120":11160.67},{"date":"2025-11-14","open":12060,"high":12060,"low":11760,"close":11780,"volume":300858,"rsi_14":39.29,"sma_20":12927.5,"sma_60":11584.5,"sma_120":11156.75},{"date":"2025-11-17","open":11850,"high":12010,"low":11670,"close":11880,"volume":179120,"rsi_14":42.41,"sma_20":12808.5,"sma_60":11613.83,"sma_120":11155.75},{"date":"2025-11-18","open":11700,"high":11870,"low":11120,"close":11200,"volume":396274,"rsi_14":33.0,"sma_20":12679.5,"sma_60":11632.67,"sma_120":11156.25},{"date":"2025-11-19","open":11540,"high":11890,"low":11020,"close":11690,"volume":536380,"rsi_14":41.46,"sma_20":12588.0,"sma_60":11664.17,"sma_120":11163.58},{"date":"2025-11-20","open":11720,"high":12060,"low":11650,"close":11760,"volume":307052,"rsi_14":34.35,"sma_20":12520.5,"sma_60":11697.0,"sma_120":11168.17},{"date":"2025-11-21","open":11300,"high":11600,"low":11200,"close":11380,"volume":359003,"rsi_14":22.58,"sma_20":12422.5,"sma_60":11720.0,"sma_120":11167.17},{"date":"2025-11-24","open":11430,"high":11440,"low":11030,"close":11340,"volume":266119,"rsi_14":22.86,"sma_20":12337.0,"sma_60":11734.83,"sma_120":11168.33},{"date":"2025-11-25","open":11360,"high":11600,"low":11050,"close":11130,"volume":212741,"rsi_14":25.75,"sma_20":12256.0,"sma_60":11745.17,"sma_120":11166.0},{"date":"2025-11-26","open":11140,"high":11340,"low":11130,"close":11260,"volume":193084,"rsi_14":35.71,"sma_20":12158.0,"sma_60":11763.17,"sma_120":11169.33},{"date":"2025-11-27","open":11300,"high":11810,"low":11230,"close":11610,"volume":534873,"rsi_14":46.51,"sma_20":12103.5,"sma_60":11787.33,"sma_120":11176.08},{"date":"2025-11-28","open":11660,"high":12230,"low":11660,"close":12200,"volume":950223,"rsi_14":52.45,"sma_20":12043.0,"sma_60":11824.33,"sma_120":11184.0},{"date":"2025-12-01","open":12700,"high":13090,"low":12000,"close":12250,"volume":1388692,"rsi_14":54.59,"sma_20":11950.5,"sma_60":11864.83,"sma_120":11195.42},{"date":"2025-12-02","open":12300,"high":12550,"low":12060,"close":12550,"volume":590851,"rsi_14":56.09,"sma_20":11878.0,"sma_60":11900.83,"sma_120":11212.17},{"date":"2025-12-03","open":12560,"high":12690,"low":12210,"close":12440,"volume":528256,"rsi_14":53.06,"sma_20":11838.0,"sma_60":11940.0,"sma_120":11228.25},{"date":"2025-12-04","open":12740,"high":13480,"low":12700,"close":12990,"volume":3393480,"rsi_14":64.94,"sma_20":11874.5,"sma_60":11989.0,"sma_120":11249.33},{"date":"2025-12-05","open":13180,"high":13180,"low":12400,"close":12480,"volume":1225542,"rsi_14":56.73,"sma_20":11906.0,"sma_60":12023.67,"sma_120":11264.58},{"date":"2025-12-08","open":12560,"high":13000,"low":12300,"close":12740,"volume":889533,"rsi_14":69.06,"sma_20":11942.5,"sma_60":12057.33,"sma_120":11286.67},{"date":"2025-12-09","open":12740,"high":13860,"low":12480,"close":13120,"volume":3324377,"rsi_14":68.19,"sma_20":12003.5,"sma_60":12098.33,"sma_120":11311.75},{"date":"2025-12-10","open":13470,"high":14790,"low":13170,"close":13660,"volume":10495819,"rsi_14":71.59,"sma_20":12083.0,"sma_60":12145.67,"sma_120":11341.25},{"date":"2025-12-11","open":13810,"high":15150,"low":13530,"close":14840,"volume":9935006,"rsi_14":83.27,"sma_20":12215.0,"sma_60":12211.17,"sma_120":11381.67},{"date":"2025-12-12","open":15610,"high":17090,"low":14900,"close":16920,"volume":19839793,"rsi_14":88.54,"sma_20":12472.0,"sma_60":12300.17,"sma_120":11440.08},{"date":"2025-12-15","open":16620,"high":16680,"low":15650,"close":15710,"volume":4771201,"rsi_14":77.79,"sma_20":12663.5,"sma_60":12362.33,"sma_120":11486.83},{"date":"2025-12-16","open":15860,"high":16000,"low":15050,"close":15150,"volume":2735775,"rsi_14":72.43,"sma_20":12861.0,"sma_60":12423.5,"sma_120":11524.17},{"date":"2025-12-17","open":15210,"high":15360,"low":14280,"close":14380,"volume":1956323,"rsi_14":65.24,"sma_20":12995.5,"sma_60":12473.5,"sma_120":11548.42},{"date":"2025-12-18","open":13950,"high":15070,"low":13940,"close":14130,"volume":1914019,"rsi_14":61.03,"sma_20":13114.0,"sma_60":12512.0,"sma_120":11569.67},{"date":"2025-12-19","open":14320,"high":14460,"low":13710,"close":14380,"volume":1382260,"rsi_14":61.9,"sma_20":13264.0,"sma_60":12553.33,"sma_120":11596.67},{"date":"2025-12-22","open":14520,"high":15000,"low":14300,"close":14380,"volume":1715017,"rsi_14":60.58,"sma_20":13416.0,"sma_60":12590.5,"sma_120":11620.67},{"date":"2025-12-23","open":14390,"high":14900,"low":14100,"close":14270,"volume":1433287,"rsi_14":60.58,"sma_20":13573.0,"sma_60":12633.67,"sma_120":11642.08},{"date":"2025-12-24","open":14270,"high":14790,"low":14070,"close":14130,"volume":1348251,"rsi_14":56.92,"sma_20":13716.5,"sma_60":12683.33,"sma_120":11664.83},{"date":"2025-12-26","open":14240,"high":14310,"low":13800,"close":13850,"volume":881858,"rsi_14":58.55,"sma_20":13828.5,"sma_60":12727.67,"sma_120":11687.33},{"date":"2025-12-29","open":13860,"high":14910,"low":13850,"close":14730,"volume":2251625,"rsi_14":61.53,"sma_20":13955.0,"sma_60":12787.0,"sma_120":11717.0},{"date":"2025-12-30","open":15100,"high":15160,"low":14280,"close":14400,"volume":2055267,"rsi_14":57.46,"sma_20":14062.5,"sma_60":12840.67,"sma_120":11746.17},{"date":"2026-01-02","open":14520,"high":14890,"low":14400,"close":14690,"volume":686989,"rsi_14":56.18,"sma_20":14169.5,"sma_60":12905.33,"sma_120":11777.25},{"date":"2026-01-05","open":15030,"high":15050,"low":14310,"close":14420,"volume":723036,"rsi_14":47.17,"sma_20":14268.5,"sma_60":12968.0,"sma_120":11805.75},{"date":"2026-01-06","open":14670,"high":14790,"low":13900,"close":13970,"volume":780094,"rsi_14":24.53,"sma_20":14317.5,"sma_60":13022.17,"sma_120":11829.25},{"date":"2026-01-07","open":14210,"high":14640,"low":14030,"close":14400,"volume":729882,"rsi_14":36.93,"sma_20":14413.5,"sma_60":13069.67,"sma_120":11857.0},{"date":"2026-01-08","open":15990,"high":16110,"low":15200,"close":15750,"volume":2788015,"rsi_14":55.17,"sma_20":14564.0,"sma_60":13138.33,"sma_120":11897.33},{"date":"2026-01-09","open":15650,"high":15810,"low":15000,"close":15300,"volume":975675,"rsi_14":58.39,"sma_20":14673.0,"sma_60":13202.5,"sma_120":11934.58},{"date":"2026-01-12","open":15280,"high":15300,"low":14800,"close":15030,"volume":771418,"rsi_14":58.18,"sma_20":14741.5,"sma_60":13248.0,"sma_120":11968.0},{"date":"2026-01-13","open":15440,"high":16170,"low":15210,"close":15920,"volume":2178102,"rsi_14":62.54,"sma_20":14795.5,"sma_60":13315.83,"sma_120":12009.58},{"date":"2026-01-14","open":17770,"high":20350,"low":17150,"close":20000,"volume":13706361,"rsi_14":77.5,"sma_20":14949.5,"sma_60":13449.67,"sma_120":12085.25},{"date":"2026-01-15","open":22350,"high":22800,"low":20700,"close":21500,"volume":4991284,"rsi_14":81.14,"sma_20":15239.0,"sma_60":13570.33,"sma_120":12174.17},{"date":"2026-01-16","open":22700,"high":27350,"low":22650,"close":25550,"volume":11043934,"rsi_14":88.39,"sma_20":16317.5,"sma_60":13967.0,"sma_120":12297.33},{"date":"2026-01-19","open":29200,"high":33200,"low":27700,"close":32850,"volume":6745914,"rsi_14":91.83,"sma_20":17253.5,"sma_60":14296.0,"sma_120":12481.92},{"date":"2026-01-20","open":36250,"high":38900,"low":30350,"close":31400,"volume":10950169,"rsi_14":87.31,"sma_20":18104.5,"sma_60":14597.0,"sma_120":12657.33},{"date":"2026-01-21","open":29800,"high":38350,"low":26900,"close":34200,"volume":13037745,"rsi_14":88.57,"sma_20":19095.5,"sma_60":14949.5,"sma_120":12856.17},{"date":"2026-01-22","open":37600,"high":40500,"low":34200,"close":36200,"volume":7870163,"rsi_14":90.3,"sma_20":20192.0,"sma_60":15340.33,"sma_120":13071.58},{"date":"2026-01-23","open":36700,"high":38450,"low":26800,"close":28450,"volume":5531637,"rsi_14":71.1,"sma_20":20908.0,"sma_60":15594.17,"sma_120":13222.58},{"date":"2026-01-26","open":28500,"high":33000,"low":25675,"close":31850,"volume":5190993,"rsi_14":73.4,"sma_20":21808.0,"sma_60":15913.33,"sma_120":13402.92},{"date":"2026-01-27","open":32000,"high":32900,"low":30400,"close":31650,"volume":1361164,"rsi_14":72.0,"sma_20":22654.0,"sma_60":16217.33,"sma_120":13582.42},{"date":"2026-01-28","open":32300,"high":34000,"low":32000,"close":34000,"volume":2021621,"rsi_14":74.58,"sma_20":23634.0,"sma_60":16549.0,"sma_120":13782.0},{"date":"2026-01-29","open":34650,"high":35600,"low":32000,"close":34050,"volume":1652553,"rsi_14":75.15,"sma_20":24602.0,"sma_60":16883.17,"sma_120":13984.42},{"date":"2026-01-30","open":34450,"high":35000,"low":33300,"close":34400,"volume":1229020,"rsi_14":74.79,"sma_20":25601.0,"sma_60":17235.83,"sma_120":14187.08},{"date":"2026-02-02","open":33500,"high":34750,"low":31200,"close":32300,"volume":922664,"rsi_14":67.42,"sma_20":26517.5,"sma_60":17569.83,"sma_120":14371.25},{"date":"2026-02-03","open":33300,"high":33450,"low":31700,"close":32750,"volume":734295,"rsi_14":66.42,"sma_20":27435.0,"sma_60":17918.17,"sma_120":14558.83},{"date":"2026-02-04","open":32750,"high":32800,"low":30600,"close":31300,"volume":1007351,"rsi_14":59.08,"sma_20":28212.5,"sma_60":18014.0,"sma_120":14733.83},{"date":"2026-02-05","open":30450,"high":30950,"low":29500,"close":29850,"volume":544709,"rsi_14":56.5,"sma_20":28940.0,"sma_60":18311.33,"sma_120":14895.17},{"date":"2026-02-06","open":35750,"high":36000,"low":30500,"close":31600,"volume":2722365,"rsi_14":47.73,"sma_20":29768.5,"sma_60":18639.67,"sma_120":15071.58},{"date":"2026-02-09","open":33900,"high":39400,"low":33350,"close":37550,"volume":5399760,"rsi_14":59.59,"sma_20":30850.0,"sma_60":19064.33,"sma_120":15298.33},{"date":"2026-02-10","open":44000,"high":46950,"low":41700,"close":45700,"volume":8322414,"rsi_14":65.37,"sma_20":32135.0,"sma_60":19622.67,"sma_120":15592.5},{"date":"2026-02-11","open":48050,"high":49450,"low":41350,"close":42000,"volume":5830465,"rsi_14":57.42,"sma_20":33160.0,"sma_60":20126.33,"sma_120":15855.42},{"date":"2026-02-12","open":42200,"high":43650,"low":38650,"close":39700,"volume":2767941,"rsi_14":66.72,"sma_20":33867.5,"sma_60":20590.0,"sma_120":16101.92},{"date":"2026-02-13","open":38650,"high":38650,"low":36450,"close":37750,"volume":1646095,"rsi_14":59.16,"sma_20":34477.5,"sma_60":21032.5,"sma_120":16332.58},{"date":"2026-02-19","open":37800,"high":38600,"low":35900,"close":37750,"volume":1632575,"rsi_14":59.53,"sma_20":34722.5,"sma_60":21466.83,"sma_120":16565.5},{"date":"2026-02-20","open":37750,"high":38550,"low":36500,"close":37100,"volume":1095164,"rsi_14":55.12,"sma_20":35007.5,"sma_60":21889.17,"sma_120":16793.08},{"date":"2026-02-23","open":37250,"high":37750,"low":35500,"close":35700,"volume":1047807,"rsi_14":52.61,"sma_20":35082.5,"sma_60":22294.5,"sma_120":17007.25},{"date":"2026-02-24","open":35700,"high":37200,"low":34500,"close":37000,"volume":1099615,"rsi_14":53.99,"sma_20":35122.5,"sma_60":22722.17,"sma_120":17228.5},{"date":"2026-02-25","open":37550,"high":37550,"low":35850,"close":36950,"volume":819403,"rsi_14":57.61,"sma_20":35547.5,"sma_60":23152.5,"sma_120":17448.83},{"date":"2026-02-26","open":37350,"high":37800,"low":35700,"close":36150,"volume":868613,"rsi_14":55.5,"sma_20":35762.5,"sma_60":23799.67,"sma_120":17793.5},{"date":"2026-02-27","open":35400,"high":36800,"low":34600,"close":36550,"volume":880099,"rsi_14":58.79,"sma_20":36007.5,"sma_60":23983.0,"sma_120":17885.17},{"date":"2026-03-03","open":35100,"high":35300,"low":32000,"close":32100,"volume":1535116,"rsi_14":53.42,"sma_20":35912.5,"sma_60":24314.67,"sma_120":18069.5},{"date":"2026-03-04","open":30150,"high":31150,"low":26350,"close":27200,"volume":1768243,"rsi_14":43.89,"sma_20":35570.0,"sma_60":24563.83,"sma_120":18214.33},{"date":"2026-03-05","open":29950,"high":31900,"low":29000,"close":30250,"volume":1466625,"rsi_14":38.97,"sma_20":35362.5,"sma_60":24858.83,"sma_120":18379.83},{"date":"2026-03-06","open":30200,"high":32450,"low":29150,"close":32100,"volume":847907,"rsi_14":24.63,"sma_20":35352.5,"sma_60":25186.5,"sma_120":18563.25},{"date":"2026-03-09","open":29500,"high":30500,"low":28300,"close":29550,"volume":580300,"rsi_14":25.73,"sma_20":35192.5,"sma_60":25462.5,"sma_120":18725.75},{"date":"2026-03-10","open":31700,"high":31700,"low":29700,"close":30100,"volume":581708,"rsi_14":29.92,"sma_20":35132.5,"sma_60":25756.17,"sma_120":18889.92},{"date":"2026-03-11","open":31250,"high":31700,"low":29150,"close":30350,"volume":611718,"rsi_14":33.33,"sma_20":35157.5,"sma_60":26049.67,"sma_120":19053.5},{"date":"2026-03-12","open":29850,"high":30200,"low":29000,"close":29050,"volume":449356,"rsi_14":31.49,"sma_20":35030.0,"sma_60":26315.17,"sma_120":19206.75},{"date":"2026-03-13","open":28200,"high":28850,"low":27750,"close":28250,"volume":509053,"rsi_14":31.29,"sma_20":34565.0,"sma_60":26558.33,"sma_120":19352.0},{"date":"2026-03-16","open":28000,"high":28250,"low":27400,"close":27700,"volume":360921,"rsi_14":32.46,"sma_20":33665.0,"sma_60":26916.5,"sma_120":19608.33},{"date":"2026-03-17","open":28300,"high":30450,"low":27950,"close":28650,"volume":754855,"rsi_14":31.4,"sma_20":32997.5,"sma_60":26968.17,"sma_120":19634.17},{"date":"2026-03-18","open":29100,"high":30350,"low":29100,"close":29850,"volume":614279,"rsi_14":34.96,"sma_20":32505.0,"sma_60":27203.83,"sma_120":19783.08},{"date":"2026-03-19","open":28800,"high":29400,"low":28400,"close":28600,"volume":390296,"rsi_14":34.3,"sma_20":32047.5,"sma_60":27428.0,"sma_120":19925.75},{"date":"2026-03-20","open":28700,"high":29400,"low":28250,"close":28900,"volume":319852,"rsi_14":34.03,"sma_20":31605.0,"sma_60":27670.0,"sma_120":20071.75},{"date":"2026-03-23","open":27850,"high":28150,"low":26450,"close":26550,"volume":385653,"rsi_14":37.3,"sma_20":31077.5,"sma_60":27877.0,"sma_120":20194.5},{"date":"2026-03-24","open":27700,"high":27700,"low":26400,"close":27200,"volume":221605,"rsi_14":50.0,"sma_20":30652.5,"sma_60":28090.67,"sma_120":20322.0},{"date":"2026-03-25","open":27350,"high":27900,"low":26600,"close":27250,"volume":241398,"rsi_14":39.73,"sma_20":30165.0,"sma_60":28305.17,"sma_120":20447.83},{"date":"2026-03-26","open":27000,"high":27050,"low":25950,"close":26050,"volume":261870,"rsi_14":28.32,"sma_20":29620.0,"sma_60":28501.5,"sma_120":20567.58},{"date":"2026-03-27","open":25500,"high":26550,"low":24800,"close":26200,"volume":300979,"rsi_14":35.5,"sma_20":29122.5,"sma_60":28702.67,"sma_120":20693.0},{"date":"2026-03-30","open":24750,"high":25650,"low":24500,"close":25300,"volume":200296,"rsi_14":29.83,"sma_20":28560.0,"sma_60":28893.5,"sma_120":20810.58},{"date":"2026-03-31","open":25250,"high":25800,"low":24150,"close":24300,"volume":275084,"rsi_14":26.09,"sma_20":28170.0,"sma_60":29053.0,"sma_120":20920.0},{"date":"2026-04-01","open":25550,"high":26400,"low":25100,"close":26000,"volume":278916,"rsi_14":38.31,"sma_20":28110.0,"sma_60":29246.33,"sma_120":21043.5},{"date":"2026-04-02","open":27950,"high":27950,"low":23550,"close":24250,"volume":672584,"rsi_14":35.71,"sma_20":27810.0,"sma_60":29405.67,"sma_120":21155.5},{"date":"2026-04-03","open":24800,"high":25150,"low":24100,"close":24650,"volume":175441,"rsi_14":38.99,"sma_20":27437.5,"sma_60":29576.17,"sma_120":21272.08},{"date":"2026-04-06","open":24650,"high":24650,"low":23600,"close":23800,"volume":215364,"rsi_14":32.36,"sma_20":27150.0,"sma_60":29740.0,"sma_120":21381.08},{"date":"2026-04-07","open":24050,"high":25200,"low":23500,"close":23800,"volume":184353,"rsi_14":25.9,"sma_20":26835.0,"sma_60":29896.67,"sma_120":21483.17},{"date":"2026-04-08","open":25100,"high":26300,"low":24950,"close":25850,"volume":412195,"rsi_14":39.7,"sma_20":26610.0,"sma_60":30065.0,"sma_120":21601.67},{"date":"2026-04-09","open":25850,"high":25950,"low":23500,"close":23600,"volume":944441,"rsi_14":32.68,"sma_20":26337.5,"sma_60":30203.33,"sma_120":21702.92},{"date":"2026-04-10","open":24350,"high":24350,"low":23350,"close":23650,"volume":333579,"rsi_14":38.85,"sma_20":26107.5,"sma_60":30347.0,"sma_120":21797.5},{"date":"2026-04-13","open":23300,"high":23800,"low":22850,"close":23500,"volume":206963,"rsi_14":35.2,"sma_20":25897.5,"sma_60":30473.33,"sma_120":21894.58},{"date":"2026-04-14","open":23900,"high":25350,"low":23900,"close":24900,"volume":585671,"rsi_14":41.52,"sma_20":25710.0,"sma_60":30555.0,"sma_120":22002.33},{"date":"2026-04-15","open":25750,"high":25850,"low":24900,"close":25600,"volume":428482,"rsi_14":48.31,"sma_20":25497.5,"sma_60":30623.33,"sma_120":22096.83},{"date":"2026-04-16","open":26050,"high":26550,"low":25600,"close":25700,"volume":398884,"rsi_14":48.12,"sma_20":25352.5,"sma_60":30625.83,"sma_120":22196.17},{"date":"2026-04-17","open":26250,"high":26500,"low":25400,"close":25950,"volume":307046,"rsi_14":52.57,"sma_20":25205.0,"sma_60":30510.83,"sma_120":22299.75},{"date":"2026-04-20","open":26200,"high":26200,"low":25100,"close":25200,"volume":289816,"rsi_14":53.63,"sma_20":25137.5,"sma_60":30407.5,"sma_120":22400.5},{"date":"2026-04-21","open":25500,"high":25700,"low":24750,"close":25300,"volume":296899,"rsi_14":46.76,"sma_20":25042.5,"sma_60":30259.17,"sma_120":22500.17},{"date":"2026-04-22","open":25300,"high":25300,"low":24200,"close":24800,"volume":281795,"rsi_14":52.88,"sma_20":24920.0,"sma_60":30069.17,"sma_120":22598.08},{"date":"2026-04-23","open":25150,"high":25550,"low":24050,"close":24400,"volume":347595,"rsi_14":48.69,"sma_20":24837.5,"sma_60":30001.67,"sma_120":22695.17},{"date":"2026-04-24","open":24400,"high":26800,"low":24000,"close":25850,"volume":1519716,"rsi_14":60.1,"sma_20":24820.0,"sma_60":29901.67,"sma_120":22800.42},{"date":"2026-04-27","open":26150,"high":27950,"low":25650,"close":27200,"volume":1563007,"rsi_14":64.78,"sma_20":24915.0,"sma_60":29827.5,"sma_120":22921.25},{"date":"2026-04-28","open":27900,"high":28650,"low":26450,"close":27750,"volume":1436020,"rsi_14":59.5,"sma_20":25087.5,"sma_60":29723.33,"sma_120":23040.75},{"date":"2026-04-29","open":27750,"high":28350,"low":26650,"close":26950,"volume":578507,"rsi_14":69.59,"sma_20":25135.0,"sma_60":29605.0,"sma_120":23244.08},{"date":"2026-04-30","open":28500,"high":28600,"low":26250,"close":26650,"volume":879925,"rsi_14":62.07,"sma_20":25232.5,"sma_60":26060.0,"sma_120":30123.33},{"date":"2026-05-04","open":27200,"high":27950,"low":26800,"close":26900,"volume":616558,"rsi_14":69.1,"sma_20":25367.5,"sma_60":29385.83,"sma_120":23367.08},{"date":"2026-05-06","open":27050,"high":27150,"low":26000,"close":26400,"volume":539678,"rsi_14":59.38,"sma_20":25497.5,"sma_60":29280.0,"sma_120":23484.92},{"date":"2026-05-07","open":26650,"high":26900,"low":25500,"close":25500,"volume":469725,"rsi_14":49.39,"sma_20":25582.5,"sma_60":29183.33,"sma_120":23598.67},{"date":"2026-05-08","open":26150,"high":28050,"low":26150,"close":26800,"volume":1326769,"rsi_14":55.85,"sma_20":25630.0,"sma_60":29132.5,"sma_120":23721.92},{"date":"2026-05-11","open":27000,"high":27950,"low":25300,"close":27250,"volume":1119452,"rsi_14":56.77,"sma_20":25812.5,"sma_60":29060.0,"sma_120":23849.83},{"date":"2026-05-12","open":27450,"high":30650,"low":25800,"close":27400,"volume":3182458,"rsi_14":62.22,"sma_20":26000.0,"sma_60":28890.83,"sma_120":23977.58},{"date":"2026-05-13","open":27400,"high":27750,"low":26000,"close":26850,"volume":665086,"rsi_14":58.2,"sma_20":26167.5,"sma_60":28576.67,"sma_120":24099.67},{"date":"2026-05-14","open":27300,"high":28000,"low":25200,"close":26200,"volume":783814,"rsi_14":57.29,"sma_20":26232.5,"sma_60":28313.33,"sma_120":24219.83},{"date":"2026-05-15","open":26000,"high":30350,"low":26000,"close":27450,"volume":3213749,"rsi_14":64.59,"sma_20":26325.0,"sma_60":28109.17,"sma_120":24349.58},{"date":"2026-05-18","open":27700,"high":28500,"low":24750,"close":25650,"volume":1113944,"rsi_14":49.07,"sma_20":26322.5,"sma_60":27907.5,"sma_120":24470.0},{"date":"2026-05-19","open":25400,"high":25400,"low":23200,"close":23500,"volume":553218,"rsi_14":34.05,"sma_20":26200.0,"sma_60":27670.0,"sma_120":24568.42},{"date":"2026-05-20","open":23000,"high":23350,"low":21400,"close":22050,"volume":530232,"rsi_14":27.2,"sma_20":26042.5,"sma_60":27419.17,"sma_120":24654.17},{"date":"2026-05-21","open":23000,"high":25300,"low":22700,"close":24600,"volume":575357,"rsi_14":41.75,"sma_20":26007.5,"sma_60":27234.17,"sma_120":24764.33},{"date":"2026-05-22","open":24650,"high":25250,"low":24050,"close":24300,"volume":361983,"rsi_14":41.75,"sma_20":25982.5,"sma_60":27022.5,"sma_120":24872.33},{"date":"2026-05-26","open":25000,"high":25500,"low":23750,"close":23800,"volume":478543,"rsi_14":39.31,"sma_20":25952.5,"sma_60":26803.33,"sma_120":24977.92},{"date":"2026-05-27","open":23800,"high":23800,"low":21500,"close":21700,"volume":634103,"rsi_14":35.4,"sma_20":25745.0,"sma_60":26562.5,"sma_120":25064.92},{"date":"2026-05-28","open":22150,"high":22650,"low":20150,"close":21150,"volume":512821,"rsi_14":36.19,"sma_20":25442.5,"sma_60":26305.83,"sma_120":25144.42},{"date":"2026-05-29","open":21300,"high":21500,"low":20100,"close":20550,"volume":423135,"rsi_14":29.24,"sma_20":25082.5,"sma_60":26113.33,"sma_120":25214.0},{"date":"2026-06-01","open":21850,"high":22550,"low":20850,"close":21000,"volume":939021,"rsi_14":29.24,"sma_20":24785.0,"sma_60":26010.0,"sma_120":25286.92},{"date":"2026-06-02","open":21300,"high":22700,"low":19830,"close":20900,"volume":695608,"rsi_14":28.33,"sma_20":24497.5,"sma_60":25854.17,"sma_120":25356.5},{"date":"2026-06-04","open":20750,"high":21400,"low":20050,"close":20700,"volume":293577,"rsi_14":29.01,"sma_20":24187.5,"sma_60":25664.17,"sma_120":25425.33},{"date":"2026-06-05","open":20050,"high":20100,"low":19010,"close":19400,"volume":303517,"rsi_14":27.78,"sma_20":23837.5,"sma_60":25495.0,"sma_120":25478.75},{"date":"2026-06-08","open":17800,"high":19790,"low":17610,"close":18170,"volume":334640,"rsi_14":19.63,"sma_20":23471.0,"sma_60":25296.17,"sma_120":25526.17},{"date":"2026-06-09","open":18190,"high":19670,"low":18190,"close":19150,"volume":299242,"rsi_14":27.52,"sma_20":23088.5,"sma_60":25109.5,"sma_120":25579.58},{"date":"2026-06-10","open":18970,"high":19400,"low":17700,"close":18030,"volume":259373,"rsi_14":29.64,"sma_20":22627.5,"sma_60":24925.83,"sma_120":25620.5},{"date":"2026-06-11","open":17610,"high":18980,"low":17150,"close":18980,"volume":348655,"rsi_14":38.13,"sma_20":22206.5,"sma_60":24771.33,"sma_120":25664.83},{"date":"2026-06-12","open":19350,"high":20600,"low":19100,"close":19540,"volume":386490,"rsi_14":26.87,"sma_20":21841.0,"sma_60":24635.33,"sma_120":25704.0},{"date":"2026-06-15","open":19900,"high":20500,"low":19560,"close":19880,"volume":177426,"rsi_14":29.87,"sma_20":21525.0,"sma_60":24489.17,"sma_120":25728.67},{"date":"2026-06-16","open":19900,"high":20050,"low":19100,"close":19180,"volume":207628,"rsi_14":29.34,"sma_20":21111.5,"sma_60":24311.33,"sma_120":25757.58},{"date":"2026-06-17","open":19180,"high":19420,"low":18600,"close":19290,"volume":147737,"rsi_14":49.08,"sma_20":19550.0,"sma_60":23371.67,"sma_120":26037.17},{"date":"2026-06-18","open":19460,"high":19480,"low":18350,"close":18400,"volume":191757,"rsi_14":35.57,"sma_20":20538.5,"sma_60":23981.17,"sma_120":25825.58},{"date":"2026-06-19","open":18410,"high":18420,"low":17190,"close":17430,"volume":295433,"rsi_14":34.24,"sma_20":20307.5,"sma_60":23829.17,"sma_120":25853.08},{"date":"2026-06-22","open":17430,"high":17600,"low":16550,"close":16890,"volume":232471,"rsi_14":29.43,"sma_20":19922.0,"sma_60":23657.33,"sma_120":25874.0},{"date":"2026-06-23","open":16880,"high":17040,"low":15000,"close":15050,"volume":1478317,"rsi_14":25.06,"sma_20":19459.5,"sma_60":23454.0,"sma_120":25879.58},{"date":"2026-06-24","open":15190,"high":16030,"low":14830,"close":15300,"volume":350285,"rsi_14":27.08,"sma_20":19034.5,"sma_60":23274.83,"sma_120":25888.17},{"date":"2026-06-25","open":15350,"high":15600,"low":14375,"close":14450,"volume":327603,"rsi_14":28.16,"sma_20":18672.0,"sma_60":23079.0,"sma_120":25890.83},{"date":"2026-06-26","open":14450,"high":14450,"low":13050,"close":13670,"volume":392914,"rsi_14":29.32,"sma_20":18298.0,"sma_60":22885.17,"sma_120":25889.33},{"date":"2026-06-29","open":13670,"high":15170,"low":13360,"close":15110,"volume":300765,"rsi_14":32.19,"sma_20":18026.0,"sma_60":22732.0,"sma_120":25892.5},{"date":"2026-06-30","open":15440,"high":15440,"low":14500,"close":14900,"volume":171806,"rsi_14":35.0,"sma_20":17721.0,"sma_60":22547.0,"sma_120":25896.67},{"date":"2026-07-01","open":15100,"high":15400,"low":14430,"close":14840,"volume":201880,"rsi_14":28.3,"sma_20":17418.0,"sma_60":22390.17,"sma_120":25897.92},{"date":"2026-07-02","open":14110,"high":14360,"low":13500,"close":13780,"volume":195484,"rsi_14":21.31,"sma_20":17072.0,"sma_60":22209.0,"sma_120":25892.58},{"date":"2026-07-03","open":13780,"high":13940,"low":12650,"close":13430,"volume":244012,"rsi_14":17.91,"sma_20":16773.5,"sma_60":22036.17,"sma_120":25888.08},{"date":"2026-07-06","open":13430,"high":13760,"low":13070,"close":13600,"volume":145545,"rsi_14":20.69,"sma_20":16545.0,"sma_60":21866.17,"sma_120":25881.42},{"date":"2026-07-07","open":13600,"high":14070,"low":12790,"close":13110,"volume":192292,"rsi_14":18.79,"sma_20":16243.0,"sma_60":21653.83,"sma_120":25859.42},{"date":"2026-07-08","open":12440,"high":13090,"low":12070,"close":12210,"volume":225497,"rsi_14":18.77,"sma_20":15952.0,"sma_60":21464.0,"sma_120":25833.67},{"date":"2026-07-09","open":12210,"high":12890,"low":11940,"close":12160,"volume":207164,"rsi_14":20.69,"sma_20":15611.0,"sma_60":21272.5,"sma_120":25809.75},{"date":"2026-07-10","open":12310,"high":13580,"low":12310,"close":13350,"volume":230112,"rsi_14":31.64,"sma_20":15301.5,"sma_60":21103.33,"sma_120":25788.33},{"date":"2026-07-13","open":13350,"high":13930,"low":12530,"close":12620,"volume":226533,"rsi_14":35.76,"sma_20":14938.5,"sma_60":20898.67,"sma_120":25726.83},{"date":"2026-07-14","open":12590,"high":12600,"low":11540,"close":12220,"volume":158104,"rsi_14":32.26,"sma_20":14590.5,"sma_60":20675.67,"sma_120":25649.5},{"date":"2026-07-15","open":12400,"high":12900,"low":12390,"close":12600,"volume":136819,"rsi_14":38.73,"sma_20":14256.0,"sma_60":20457.33,"sma_120":25541.58},{"date":"2026-07-16","open":12500,"high":12500,"low":11800,"close":11980,"volume":1247434,"rsi_14":39.5,"sma_20":13935.0,"sma_60":20224.5,"sma_120":25367.67},{"date":"2026-07-20","open":11870,"high":11870,"low":11220,"close":11320,"volume":155570,"rsi_14":23.93,"sma_20":13629.5,"sma_60":19993.17,"sma_120":25200.33},{"date":"2026-07-21","open":11320,"high":12340,"low":11000,"close":11880,"volume":353386,"rsi_14":30.18,"sma_20":13379.0,"sma_60":19769.5,"sma_120":25014.33},{"date":"2026-07-22","open":13240,"high":13690,"low":12330,"close":12420,"volume":1154253,"rsi_14":35.06,"sma_20":13247.5,"sma_60":19563.17,"sma_120":24816.17},{"date":"2026-07-23","open":12650,"high":13300,"low":11920,"close":12900,"volume":442473,"rsi_14":44.15,"sma_20":13127.5,"sma_60":19371.5,"sma_120":24686.58},{"date":"2026-07-24","open":12570,"high":12590,"low":11580,"close":11690,"volume":252904,"rsi_14":39.62,"sma_20":12989.5,"sma_60":19135.5,"sma_120":24518.58},{"date":"2026-07-27","open":12100,"high":12450,"low":11830,"close":12000,"volume":226908,"rsi_14":40.61,"sma_20":12906.0,"sma_60":18882.17,"sma_120":24354.83},{"date":"2026-07-28","open":11500,"high":11600,"low":10210,"close":10580,"volume":278430,"rsi_14":36.61,"sma_20":12679.5,"sma_60":18596.0,"sma_120":24159.67},{"date":"2026-07-29","open":11540,"high":11540,"low":9250,"close":9860,"volume":476964,"rsi_14":37.32,"sma_20":12427.5,"sma_60":18311.17,"sma_120":23958.08},{"date":"2026-07-30","open":9860,"high":10310,"low":9330,"close":9370,"volume":264244,"rsi_14":35.63,"sma_20":12154.0,"sma_60":18023.17,"sma_120":23749.5},{"date":"2026-07-31","open":9810,"high":11030,"low":9760,"close":10900,"volume":295562,"rsi_14":37.81,"sma_20":12010.0,"sma_60":17756.5,"sma_120":23571.17},{"date":"2026-08-03","open":10910,"high":12360,"low":10540,"close":11530,"volume":511732,"rsi_14":44.52,"sma_20":11915.0,"sma_60":17508.67,"sma_120":23394.33},{"date":"2026-08-04","open":11540,"high":12550,"low":11510,"close":12380,"volume":328085,"rsi_14":50.77,"sma_20":11854.0,"sma_60":17290.0,"sma_120":23236.67},{"date":"2026-08-05","open":12590,"high":14260,"low":12260,"close":14260,"volume":591987,"rsi_14":56.97,"sma_20":11911.5,"sma_60":17081.0,"sma_120":23106.75},{"date":"2026-08-06","open":14730,"high":14740,"low":13050,"close":13090,"volume":637099,"rsi_14":54.46,"sma_20":11955.5,"sma_60":16845.0,"sma_120":22952.5},{"date":"2026-08-07","open":13300,"high":13400,"low":12120,"close":12460,"volume":282820,"rsi_14":54.59,"sma_20":11970.5,"sma_60":16596.0,"sma_120":22743.42},{"date":"2026-08-10","open":12580,"high":13380,"low":12300,"close":13250,"volume":373152,"rsi_14":55.42,"sma_20":11965.5,"sma_60":16369.33,"sma_120":22473.0},{"date":"2026-08-11","open":13350,"high":13620,"low":12910,"close":13200,"volume":310601,"rsi_14":53.21,"sma_20":11994.5,"sma_60":16152.67,"sma_120":22233.0},{"date":"2026-08-12","open":13330,"high":13490,"low":13000,"close":13310,"volume":298967,"rsi_14":51.74,"sma_20":12049.0,"sma_60":15917.0,"sma_120":22013.08},{"date":"2026-08-13","open":13350,"high":13990,"low":13220,"close":13590,"volume":293814,"rsi_14":58.75,"sma_20":12098.5,"sma_60":15716.0,"sma_120":21811.75},{"date":"2026-08-14","open":13680,"high":15680,"low":13680,"close":14000,"volume":1202678,"rsi_14":59.12,"sma_20":12199.5,"sma_60":15557.67,"sma_120":21613.83},{"date":"2026-08-18","open":14260,"high":14260,"low":12770,"close":12890,"volume":405883,"rsi_14":60.85,"sma_20":12278.0,"sma_60":15405.0,"sma_120":21412.08},{"date":"2026-08-19","open":12360,"high":13100,"low":12240,"close":12500,"volume":252556,"rsi_14":62.79,"sma_20":12309.0,"sma_60":15203.33,"sma_120":21218.75},{"date":"2026-08-20","open":12830,"high":12920,"low":12560,"close":12740,"volume":143117,"rsi_14":66.73,"sma_20":12325.0,"sma_60":15010.67,"sma_120":21016.58},{"date":"2026-08-21","open":12500,"high":12500,"low":11900,"close":12000,"volume":181664,"rsi_14":55.93,"sma_20":12280.0,"sma_60":14814.0,"sma_120":20808.67},{"date":"2026-08-24","open":12010,"high":12120,"low":11710,"close":11810,"volume":157007,"rsi_14":51.58,"sma_20":12286.0,"sma_60":14649.17,"sma_120":20605.83},{"date":"2026-08-25","open":11950,"high":12180,"low":11100,"close":11990,"volume":197728,"rsi_14":47.61,"sma_20":12285.5,"sma_60":14496.5,"sma_120":20401.17},{"date":"2026-08-26","open":12010,"high":12240,"low":11660,"close":11940,"volume":186418,"rsi_14":31.7,"sma_20":12353.5,"sma_60":14353.0,"sma_120":20233.17},{"date":"2026-08-27","open":11940,"high":12190,"low":11780,"close":12080,"volume":176391,"rsi_14":40.49,"sma_20":12464.5,"sma_60":14204.33,"sma_120":20107.17},{"date":"2026-08-28","open":12130,"high":12260,"low":11770,"close":12150,"volume":130985,"rsi_14":46.74,"sma_20":12603.5,"sma_60":14058.5,"sma_120":19956.33},{"date":"2026-08-31","open":12030,"high":12140,"low":11520,"close":12110,"volume":136666,"rsi_14":35.75,"sma_20":12664.0,"sma_60":13915.33,"sma_120":19789.75},{"date":"2026-09-01","open":12010,"high":12180,"low":11620,"close":11710,"volume":155027,"rsi_14":32.87,"sma_20":12673.0,"sma_60":13787.17,"sma_120":19641.08},{"date":"2026-09-02","open":11220,"high":11670,"low":11100,"close":11380,"volume":154518,"rsi_14":28.88,"sma_20":12623.0,"sma_60":13674.0,"sma_120":19485.08},{"date":"2026-09-03","open":11550,"high":11730,"low":10970,"close":11040,"volume":138780,"rsi_14":22.46,"sma_20":12462.0,"sma_60":13538.83,"sma_120":19324.17},{"date":"2026-09-04","open":11280,"high":12750,"low":11250,"close":11890,"volume":650506,"rsi_14":29.19,"sma_20":12402.0,"sma_60":13436.5,"sma_120":19181.17},{"date":"2026-09-07","open":12050,"high":12950,"low":11900,"close":12210,"volume":497863,"rsi_14":42.06,"sma_20":12389.5,"sma_60":13323.67,"sma_120":19047.5},{"date":"2026-09-08","open":12210,"high":12920,"low":11980,"close":12290,"volume":412488,"rsi_14":47.36,"sma_20":12341.5,"sma_60":13202.83,"sma_120":18919.08},{"date":"2026-09-09","open":12270,"high":12650,"low":12150,"close":12390,"volume":228679,"rsi_14":45.43,"sma_20":12301.0,"sma_60":13078.0,"sma_120":18783.58},{"date":"2026-09-10","open":12490,"high":12550,"low":11960,"close":12250,"volume":325334,"rsi_14":53.87,"sma_20":12248.0,"sma_60":12962.5,"sma_120":18636.92},{"date":"2026-09-11","open":12020,"high":12290,"low":11800,"close":12230,"volume":175140,"rsi_14":56.86,"sma_20":12180.0,"sma_60":12844.83,"sma_120":18500.5},{"date":"2026-09-14","open":12000,"high":12190,"low":11780,"close":11930,"volume":115369,"rsi_14":49.06,"sma_20":12076.5,"sma_60":12737.0,"sma_120":18359.08},{"date":"2026-09-15","open":11830,"high":12680,"low":11830,"close":12260,"volume":315264,"rsi_14":54.62,"sma_20":12045.0,"sma_60":12650.83,"sma_120":18240.0},{"date":"2026-09-16","open":12110,"high":12110,"low":11330,"close":11620,"volume":353623,"rsi_14":44.19,"sma_20":12001.0,"sma_60":12563.0,"sma_120":18110.17},{"date":"2026-09-17","open":11620,"high":12380,"low":11490,"close":11820,"volume":1076407,"rsi_14":45.97,"sma_20":11955.0,"sma_60":12509.17,"sma_120":17981.58},{"date":"2026-09-18","open":11950,"high":12950,"low":11950,"close":12640,"volume":659029,"rsi_14":55.44,"sma_20":11987.0,"sma_60":12464.83,"sma_120":17869.83},{"date":"2026-09-21","open":12510,"high":13000,"low":11860,"close":12950,"volume":562236,"rsi_14":62.97,"sma_20":12044.0,"sma_60":12439.83,"sma_120":17759.42},{"date":"2026-09-22","open":12970,"high":12970,"low":11680,"close":12310,"volume":376352,"rsi_14":59.14,"sma_20":12060.0,"sma_60":12417.17,"sma_120":17651.17},{"date":"2026-09-23","open":12530,"high":12780,"low":11900,"close":12090,"volume":317795,"rsi_14":60.56,"sma_20":12067.5,"sma_60":12366.83,"sma_120":17549.42},{"date":"2026-09-28","open":12000,"high":12330,"low":11680,"close":11890,"volume":250107,"rsi_14":50.0,"sma_20":12058.0,"sma_60":12316.67,"sma_120":17431.83},{"date":"2026-09-29","open":11830,"high":11830,"low":11400,"close":11610,"volume":274620,"rsi_14":42.99,"sma_20":12031.0,"sma_60":12262.83,"sma_120":17326.5},{"date":"2026-09-30","open":11600,"high":11830,"low":11520,"close":11650,"volume":196860,"rsi_14":42.45,"sma_20":12008.0,"sma_60":12227.33,"sma_120":17218.17},{"date":"2026-10-01","open":11650,"high":12240,"low":11440,"close":12230,"volume":381759,"rsi_14":48.31,"sma_20":12034.0,"sma_60":12207.33,"sma_120":17121.75},{"date":"2026-10-02","open":12150,"high":12700,"low":12000,"close":12680,"volume":441744,"rsi_14":54.27,"sma_20":12099.0,"sma_60":12192.0,"sma_120":17029.08},{"date":"2026-10-06","open":12820,"high":13250,"low":12660,"close":13060,"volume":1713310,"rsi_14":57.7,"sma_20":12200.0,"sma_60":12191.17,"sma_120":16922.5},{"date":"2026-10-07","open":12890,"high":13200,"low":12210,"close":12320,"volume":364856,"rsi_14":53.34,"sma_20":12221.5,"sma_60":12193.0,"sma_120":16828.5},{"date":"2026-10-08","open":12230,"high":12790,"low":11560,"close":12690,"volume":1040142,"rsi_14":53.66,"sma_20":12245.5,"sma_60":12201.83,"sma_120":16737.17},{"date":"2026-10-12","open":12420,"high":12520,"low":10740,"close":10860,"volume":739906,"rsi_14":44.62,"sma_20":12174.0,"sma_60":12160.33,"sma_120":16631.83},{"date":"2026-10-13","open":10540,"high":10540,"low":9870,"close":10250,"volume":400328,"rsi_14":39.49,"sma_20":12067.0,"sma_60":12120.83,"sma_120":16509.75},{"date":"2026-10-14","open":10100,"high":10370,"low":9950,"close":10130,"volume":211670,"rsi_14":31.46,"sma_20":11961.0,"sma_60":12086.0,"sma_120":16380.83},{"date":"2026-10-15","open":9510,"high":9810,"low":9000,"close":9040,"volume":289298,"rsi_14":24.11,"sma_20":11801.5,"sma_60":12026.67,"sma_120":16242.0},{"date":"2026-10-16","open":9300,"high":10110,"low":9240,"close":9960,"volume":161104,"rsi_14":34.99,"sma_20":11703.0,"sma_60":11993.0,"sma_120":16108.75},{"date":"2026-10-19","open":9730,"high":10640,"low":9600,"close":10640,"volume":200685,"rsi_14":41.25,"sma_20":11622.0,"sma_60":11981.67,"sma_120":15987.42},{"date":"2026-10-20","open":10600,"high":10920,"low":9940,"close":10050,"volume":225950,"rsi_14":39.4,"sma_20":11543.5,"sma_60":11951.17,"sma_120":15860.33},{"date":"2026-10-21","open":10260,"high":10350,"low":9870,"close":10090,"volume":131924,"rsi_14":41.0,"sma_20":11457.0,"sma_60":11912.33,"sma_120":15737.75},{"date":"2026-10-22","open":10130,"high":10250,"low":9680,"close":9970,"volume":135659,"rsi_14":40.14,"sma_20":11323.5,"sma_60":11863.5,"sma_120":15617.5},{"date":"2026-10-23","open":9491,"high":9840,"low":9054,"close":9840,"volume":136863}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-227.45999999999998,"pbr":9.59,"per":null,"roa":-4.8,"roe":-7.39,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":37098169041.0,"analysis":"ROE -7.4%로 적자 상태입니다. 시가총액 3747.01억. 매출 370.98억, 영업이익 -66.43억.","eps_basis":"TTM","debt_ratio":0.5398483372055376,"market_cap":376230737040,"net_income":-8532368671.0,"total_debt":21180065961.0,"ttm_window":"2025Q3~2026Q2","gross_margin":4.26,"total_assets":60413429299.0,"total_equity":39233363338.0,"profit_margin":-23.0,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-6643250962.0,"operating_margin":-17.91,"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":9840.0,"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":4085.0},{"date":"2016-10-25","close":4060.0},{"date":"2016-10-26","close":4055.0},{"date":"2016-10-27","close":4035.0},{"date":"2016-10-28","close":4025.0},{"date":"2016-10-31","close":3870.0},{"date":"2016-11-01","close":3910.0},{"date":"2016-11-02","close":3745.0},{"date":"2016-11-03","close":3700.0},{"date":"2016-11-04","close":3710.0},{"date":"2016-11-07","close":3820.0},{"date":"2016-11-08","close":3800.0},{"date":"2016-11-09","close":3670.0},{"date":"2016-11-10","close":3770.0},{"date":"2016-11-11","close":3845.0},{"date":"2016-11-14","close":3900.0},{"date":"2016-11-15","close":3860.0},{"date":"2016-11-16","close":3970.0},{"date":"2016-11-17","close":3970.0},{"date":"2016-11-18","close":3940.0},{"date":"2016-11-21","close":3860.0},{"date":"2016-11-22","close":3825.0},{"date":"2016-11-23","close":3735.0},{"date":"2016-11-24","close":3635.0},{"date":"2016-11-25","close":3655.0},{"date":"2016-11-28","close":3660.0},{"date":"2016-11-29","close":3655.0},{"date":"2016-11-30","close":3650.0},{"date":"2016-12-01","close":3625.0},{"date":"2016-12-02","close":3590.0},{"date":"2016-12-05","close":3505.0},{"date":"2016-12-06","close":3525.0},{"date":"2016-12-07","close":3510.0},{"date":"2016-12-08","close":3600.0},{"date":"2016-12-09","close":3680.0},{"date":"2016-12-12","close":3690.0},{"date":"2016-12-13","close":3815.0},{"date":"2016-12-14","close":3835.0},{"date":"2016-12-15","close":3920.0},{"date":"2016-12-16","close":3890.0},{"date":"2016-12-19","close":3945.0},{"date":"2016-12-20","close":3945.0},{"date":"2016-12-21","close":3885.0},{"date":"2016-12-22","close":3885.0},{"date":"2016-12-23","close":3915.0},{"date":"2016-12-26","close":3840.0},{"date":"2016-12-27","close":3865.0},{"date":"2016-12-28","close":3920.0},{"date":"2016-12-29","close":3980.0},{"date":"2017-01-02","close":4080.0},{"date":"2017-01-03","close":4135.0},{"date":"2017-01-04","close":4125.0},{"date":"2017-01-05","close":4180.0},{"date":"2017-01-06","close":4120.0},{"date":"2017-01-09","close":4070.0},{"date":"2017-01-10","close":4070.0},{"date":"2017-01-11","close":4065.0},{"date":"2017-01-12","close":4045.0},{"date":"2017-01-13","close":4045.0},{"date":"2017-01-16","close":4015.0},{"date":"2017-01-17","close":3980.0},{"date":"2017-01-18","close":4010.0},{"date":"2017-01-19","close":4000.0},{"date":"2017-01-20","close":3950.0},{"date":"2017-01-23","close":3910.0},{"date":"2017-01-24","close":3900.0},{"date":"2017-01-25","close":3925.0},{"date":"2017-01-26","close":3950.0},{"date":"2017-01-31","close":3910.0},{"date":"2017-02-01","close":3935.0},{"date":"2017-02-02","close":3890.0},{"date":"2017-02-03","close":3825.0},{"date":"2017-02-06","close":3830.0},{"date":"2017-02-07","close":3855.0},{"date":"2017-02-08","close":3850.0},{"date":"2017-02-09","close":3880.0},{"date":"2017-02-10","close":3830.0},{"date":"2017-02-13","close":3825.0},{"date":"2017-02-14","close":3805.0},{"date":"2017-02-15","close":3815.0},{"date":"2017-02-16","close":3850.0},{"date":"2017-02-17","close":3860.0},{"date":"2017-02-20","close":3915.0},{"date":"2017-02-21","close":3920.0},{"date":"2017-02-22","close":3900.0},{"date":"2017-02-23","close":3870.0},{"date":"2017-02-24","close":3820.0},{"date":"2017-02-27","close":3800.0},{"date":"2017-02-28","close":3780.0},{"date":"2017-03-02","close":3705.0},{"date":"2017-03-03","close":3590.0},{"date":"2017-03-06","close":3630.0},{"date":"2017-03-07","close":3620.0},{"date":"2017-03-08","close":3670.0},{"date":"2017-03-09","close":3660.0},{"date":"2017-03-10","close":3695.0},{"date":"2017-03-13","close":3665.0},{"date":"2017-03-14","close":3650.0},{"date":"2017-03-15","close":3780.0},{"date":"2017-03-16","close":3810.0},{"date":"2017-03-17","close":3815.0},{"date":"2017-03-20","close":3815.0},{"date":"2017-03-21","close":3780.0},{"date":"2017-03-22","close":3740.0},{"date":"2017-03-23","close":3765.0},{"date":"2017-03-24","close":3750.0},{"date":"2017-03-27","close":3780.0},{"date":"2017-03-28","close":3870.0},{"date":"2017-03-29","close":3890.0},{"date":"2017-03-30","close":3900.0},{"date":"2017-03-31","close":3920.0},{"date":"2017-04-03","close":3920.0},{"date":"2017-04-04","close":3790.0},{"date":"2017-04-05","close":3850.0},{"date":"2017-04-06","close":4185.0},{"date":"2017-04-07","close":4150.0},{"date":"2017-04-10","close":3950.0},{"date":"2017-04-11","close":4220.0},{"date":"2017-04-12","close":4305.0},{"date":"2017-04-13","close":4090.0},{"date":"2017-04-14","close":3990.0},{"date":"2017-04-17","close":4065.0},{"date":"2017-04-18","close":4080.0},{"date":"2017-04-19","close":4100.0},{"date":"2017-04-20","close":4075.0},{"date":"2017-04-21","close":4170.0},{"date":"2017-04-24","close":4105.0},{"date":"2017-04-25","close":4105.0},{"date":"2017-04-26","close":4105.0},{"date":"2017-04-27","close":4130.0},{"date":"2017-04-28","close":3975.0},{"date":"2017-05-02","close":3915.0},{"date":"2017-05-04","close":3935.0},{"date":"2017-05-08","close":4110.0},{"date":"2017-05-10","close":4225.0},{"date":"2017-05-11","close":4250.0},{"date":"2017-05-12","close":4315.0},{"date":"2017-05-15","close":4235.0},{"date":"2017-05-16","close":4195.0},{"date":"2017-05-17","close":4300.0},{"date":"2017-05-18","close":4420.0},{"date":"2017-05-19","close":4375.0},{"date":"2017-05-22","close":4390.0},{"date":"2017-05-23","close":4295.0},{"date":"2017-05-24","close":4160.0},{"date":"2017-05-25","close":4175.0},{"date":"2017-05-26","close":4110.0},{"date":"2017-05-29","close":4025.0},{"date":"2017-05-30","close":4160.0},{"date":"2017-05-31","close":4175.0},{"date":"2017-06-01","close":4175.0},{"date":"2017-06-02","close":4115.0},{"date":"2017-06-05","close":4165.0},{"date":"2017-06-07","close":4205.0},{"date":"2017-06-08","close":4225.0},{"date":"2017-06-09","close":4220.0},{"date":"2017-06-12","close":4185.0},{"date":"2017-06-13","close":4210.0},{"date":"2017-06-14","close":4500.0},{"date":"2017-06-15","close":4390.0},{"date":"2017-06-16","close":4550.0},{"date":"2017-06-19","close":4460.0},{"date":"2017-06-20","close":4355.0},{"date":"2017-06-21","close":4235.0},{"date":"2017-06-22","close":4255.0},{"date":"2017-06-23","close":4235.0},{"date":"2017-06-26","close":4300.0},{"date":"2017-06-27","close":4345.0},{"date":"2017-06-28","close":4225.0},{"date":"2017-06-29","close":4260.0},{"date":"2017-06-30","close":4140.0},{"date":"2017-07-03","close":4110.0},{"date":"2017-07-04","close":4085.0},{"date":"2017-07-05","close":4165.0},{"date":"2017-07-06","close":4120.0},{"date":"2017-07-07","close":4070.0},{"date":"2017-07-10","close":4070.0},{"date":"2017-07-11","close":4060.0},{"date":"2017-07-12","close":3965.0},{"date":"2017-07-13","close":3910.0},{"date":"2017-07-14","close":3855.0},{"date":"2017-07-17","close":3895.0},{"date":"2017-07-18","close":3890.0},{"date":"2017-07-19","close":3910.0},{"date":"2017-07-20","close":4010.0},{"date":"2017-07-21","close":4035.0},{"date":"2017-07-24","close":4000.0},{"date":"2017-07-25","close":3990.0},{"date":"2017-07-26","close":3940.0},{"date":"2017-07-27","close":3890.0},{"date":"2017-07-28","close":3815.0},{"date":"2017-07-31","close":3740.0},{"date":"2017-08-01","close":3835.0},{"date":"2017-08-02","close":3875.0},{"date":"2017-08-03","close":3785.0},{"date":"2017-08-04","close":3800.0},{"date":"2017-08-07","close":3875.0},{"date":"2017-08-08","close":3855.0},{"date":"2017-08-09","close":3790.0},{"date":"2017-08-10","close":3755.0},{"date":"2017-08-11","close":3645.0},{"date":"2017-08-14","close":3640.0},{"date":"2017-08-16","close":3625.0},{"date":"2017-08-17","close":3695.0},{"date":"2017-08-18","close":3705.0},{"date":"2017-08-21","close":3675.0},{"date":"2017-08-22","close":3695.0},{"date":"2017-08-23","close":3680.0},{"date":"2017-08-24","close":3670.0},{"date":"2017-08-25","close":3735.0},{"date":"2017-08-28","close":3745.0},{"date":"2017-08-29","close":3725.0},{"date":"2017-08-30","close":3800.0},{"date":"2017-08-31","close":3815.0},{"date":"2017-09-01","close":3835.0},{"date":"2017-09-04","close":3710.0},{"date":"2017-09-05","close":3665.0},{"date":"2017-09-06","close":3615.0},{"date":"2017-09-07","close":3655.0},{"date":"2017-09-08","close":3620.0},{"date":"2017-09-11","close":3605.0},{"date":"2017-09-12","close":3560.0},{"date":"2017-09-13","close":3535.0},{"date":"2017-09-14","close":3575.0},{"date":"2017-09-15","close":3555.0},{"date":"2017-09-18","close":3590.0},{"date":"2017-09-19","close":3565.0},{"date":"2017-09-20","close":3535.0},{"date":"2017-09-21","close":3400.0},{"date":"2017-09-22","close":3270.0},{"date":"2017-09-25","close":3055.0},{"date":"2017-09-26","close":3100.0},{"date":"2017-09-27","close":3200.0},{"date":"2017-09-28","close":3325.0},{"date":"2017-09-29","close":3355.0},{"date":"2017-10-10","close":3405.0},{"date":"2017-10-11","close":3410.0},{"date":"2017-10-12","close":3430.0},{"date":"2017-10-13","close":3335.0},{"date":"2017-10-16","close":3335.0},{"date":"2017-10-17","close":3270.0},{"date":"2017-10-18","close":3225.0},{"date":"2017-10-19","close":3260.0},{"date":"2017-10-20","close":3335.0},{"date":"2017-10-23","close":3295.0},{"date":"2017-10-24","close":3330.0},{"date":"2017-10-25","close":3325.0},{"date":"2017-10-26","close":3350.0},{"date":"2017-10-27","close":3385.0},{"date":"2017-10-30","close":3400.0},{"date":"2017-10-31","close":3385.0},{"date":"2017-11-01","close":3385.0},{"date":"2017-11-02","close":3375.0},{"date":"2017-11-03","close":3385.0},{"date":"2017-11-06","close":3410.0},{"date":"2017-11-07","close":3415.0},{"date":"2017-11-08","close":3385.0},{"date":"2017-11-09","close":3425.0},{"date":"2017-11-10","close":3415.0},{"date":"2017-11-13","close":3475.0},{"date":"2017-11-14","close":3460.0},{"date":"2017-11-15","close":3430.0},{"date":"2017-11-16","close":3510.0},{"date":"2017-11-17","close":3485.0},{"date":"2017-11-20","close":3495.0},{"date":"2017-11-21","close":3525.0},{"date":"2017-11-22","close":3730.0},{"date":"2017-11-23","close":3810.0},{"date":"2017-11-24","close":3790.0},{"date":"2017-11-27","close":3960.0},{"date":"2017-11-28","close":3970.0},{"date":"2017-11-29","close":4020.0},{"date":"2017-11-30","close":3965.0},{"date":"2017-12-01","close":4035.0},{"date":"2017-12-04","close":4205.0},{"date":"2017-12-05","close":4395.0},{"date":"2017-12-06","close":4995.0},{"date":"2017-12-07","close":5100.0},{"date":"2017-12-08","close":4680.0},{"date":"2017-12-11","close":4780.0},{"date":"2017-12-12","close":5150.0},{"date":"2017-12-13","close":5010.0},{"date":"2017-12-14","close":4840.0},{"date":"2017-12-15","close":4845.0},{"date":"2017-12-18","close":4870.0},{"date":"2017-12-19","close":4830.0},{"date":"2017-12-20","close":5130.0},{"date":"2017-12-21","close":5090.0},{"date":"2017-12-22","close":5180.0},{"date":"2017-12-26","close":5080.0},{"date":"2017-12-27","close":5490.0},{"date":"2017-12-28","close":5810.0},{"date":"2018-01-02","close":5940.0},{"date":"2018-01-03","close":5980.0},{"date":"2018-01-04","close":5840.0},{"date":"2018-01-05","close":5710.0},{"date":"2018-01-08","close":5870.0},{"date":"2018-01-09","close":5530.0},{"date":"2018-01-10","close":5590.0},{"date":"2018-01-11","close":5590.0},{"date":"2018-01-12","close":5450.0},{"date":"2018-01-15","close":5400.0},{"date":"2018-01-16","close":5450.0},{"date":"2018-01-17","close":6150.0},{"date":"2018-01-18","close":5880.0},{"date":"2018-01-19","close":5750.0},{"date":"2018-01-22","close":6000.0},{"date":"2018-01-23","close":5810.0},{"date":"2018-01-24","close":5880.0},{"date":"2018-01-25","close":5920.0},{"date":"2018-01-26","close":6330.0},{"date":"2018-01-29","close":6120.0},{"date":"2018-01-30","close":5920.0},{"date":"2018-01-31","close":5860.0},{"date":"2018-02-01","close":5850.0},{"date":"2018-02-02","close":5470.0},{"date":"2018-02-05","close":5090.0},{"date":"2018-02-06","close":5180.0},{"date":"2018-02-07","close":4975.0},{"date":"2018-02-08","close":5190.0},{"date":"2018-02-09","close":5150.0},{"date":"2018-02-12","close":4955.0},{"date":"2018-02-13","close":5000.0},{"date":"2018-02-14","close":5020.0},{"date":"2018-02-19","close":5310.0},{"date":"2018-02-20","close":5220.0},{"date":"2018-02-21","close":5180.0},{"date":"2018-02-22","close":5060.0},{"date":"2018-02-23","close":5300.0},{"date":"2018-02-26","close":5210.0},{"date":"2018-02-27","close":5150.0},{"date":"2018-02-28","close":5020.0},{"date":"2018-03-02","close":4975.0},{"date":"2018-03-05","close":4795.0},{"date":"2018-03-06","close":4975.0},{"date":"2018-03-07","close":4800.0},{"date":"2018-03-08","close":4800.0},{"date":"2018-03-09","close":4860.0},{"date":"2018-03-12","close":5010.0},{"date":"2018-03-13","close":4950.0},{"date":"2018-03-14","close":4900.0},{"date":"2018-03-15","close":4850.0},{"date":"2018-03-16","close":4720.0},{"date":"2018-03-19","close":4625.0},{"date":"2018-03-20","close":4620.0},{"date":"2018-03-21","close":4620.0},{"date":"2018-03-22","close":4590.0},{"date":"2018-03-23","close":4205.0},{"date":"2018-03-26","close":4220.0},{"date":"2018-03-27","close":4345.0},{"date":"2018-03-28","close":4330.0},{"date":"2018-03-29","close":4380.0},{"date":"2018-03-30","close":4420.0},{"date":"2018-04-02","close":4285.0},{"date":"2018-04-03","close":4325.0},{"date":"2018-04-04","close":4150.0},{"date":"2018-04-05","close":4190.0},{"date":"2018-04-06","close":4250.0},{"date":"2018-04-09","close":4265.0},{"date":"2018-04-10","close":4200.0},{"date":"2018-04-11","close":4470.0},{"date":"2018-04-12","close":4445.0},{"date":"2018-04-13","close":4400.0},{"date":"2018-04-16","close":4410.0},{"date":"2018-04-17","close":4475.0},{"date":"2018-04-18","close":4535.0},{"date":"2018-04-19","close":4695.0},{"date":"2018-04-20","close":4610.0},{"date":"2018-04-23","close":4820.0},{"date":"2018-04-24","close":4820.0},{"date":"2018-04-25","close":5300.0},{"date":"2018-04-26","close":5300.0},{"date":"2018-04-27","close":5400.0},{"date":"2018-04-30","close":5210.0},{"date":"2018-05-02","close":5510.0},{"date":"2018-05-03","close":5290.0},{"date":"2018-05-04","close":5490.0},{"date":"2018-05-08","close":5050.0},{"date":"2018-05-09","close":4900.0},{"date":"2018-05-10","close":5000.0},{"date":"2018-05-11","close":4960.0},{"date":"2018-05-14","close":5010.0},{"date":"2018-05-15","close":5150.0},{"date":"2018-05-16","close":4720.0},{"date":"2018-05-17","close":4635.0},{"date":"2018-05-18","close":4800.0},{"date":"2018-05-21","close":4835.0},{"date":"2018-05-23","close":4775.0},{"date":"2018-05-24","close":4735.0},{"date":"2018-05-25","close":4500.0},{"date":"2018-05-28","close":4925.0},{"date":"2018-05-29","close":4805.0},{"date":"2018-05-30","close":4760.0},{"date":"2018-05-31","close":4890.0},{"date":"2018-06-01","close":4805.0},{"date":"2018-06-04","close":4880.0},{"date":"2018-06-05","close":5230.0},{"date":"2018-06-07","close":5210.0},{"date":"2018-06-08","close":5450.0},{"date":"2018-06-11","close":5870.0},{"date":"2018-06-12","close":5750.0},{"date":"2018-06-14","close":5260.0},{"date":"2018-06-15","close":5500.0},{"date":"2018-06-18","close":5400.0},{"date":"2018-06-19","close":5000.0},{"date":"2018-06-20","close":5010.0},{"date":"2018-06-21","close":4795.0},{"date":"2018-06-22","close":4680.0},{"date":"2018-06-25","close":4860.0},{"date":"2018-06-26","close":5210.0},{"date":"2018-06-27","close":5300.0},{"date":"2018-06-28","close":5270.0},{"date":"2018-06-29","close":5040.0},{"date":"2018-07-02","close":4705.0},{"date":"2018-07-03","close":4790.0},{"date":"2018-07-04","close":4710.0},{"date":"2018-07-05","close":4670.0},{"date":"2018-07-06","close":4750.0},{"date":"2018-07-09","close":4795.0},{"date":"2018-07-10","close":5420.0},{"date":"2018-07-11","close":5440.0},{"date":"2018-07-12","close":5350.0},{"date":"2018-07-13","close":5240.0},{"date":"2018-07-16","close":5590.0},{"date":"2018-07-17","close":5300.0},{"date":"2018-07-18","close":5570.0},{"date":"2018-07-19","close":5360.0},{"date":"2018-07-20","close":5180.0},{"date":"2018-07-23","close":4860.0},{"date":"2018-07-24","close":4970.0},{"date":"2018-07-25","close":4910.0},{"date":"2018-07-26","close":5080.0},{"date":"2018-07-27","close":5200.0},{"date":"2018-07-30","close":5240.0},{"date":"2018-07-31","close":5100.0},{"date":"2018-08-01","close":5110.0},{"date":"2018-08-02","close":5160.0},{"date":"2018-08-03","close":5390.0},{"date":"2018-08-06","close":5370.0},{"date":"2018-08-07","close":5400.0},{"date":"2018-08-08","close":5490.0},{"date":"2018-08-09","close":5530.0},{"date":"2018-08-10","close":5340.0},{"date":"2018-08-13","close":5030.0},{"date":"2018-08-14","close":5090.0},{"date":"2018-08-16","close":5080.0},{"date":"2018-08-17","close":5180.0},{"date":"2018-08-20","close":5220.0},{"date":"2018-08-21","close":5240.0},{"date":"2018-08-22","close":5270.0},{"date":"2018-08-23","close":5120.0},{"date":"2018-08-24","close":5190.0},{"date":"2018-08-27","close":5020.0},{"date":"2018-08-28","close":5000.0},{"date":"2018-08-29","close":5030.0},{"date":"2018-08-30","close":5010.0},{"date":"2018-08-31","close":5010.0},{"date":"2018-09-03","close":5010.0},{"date":"2018-09-04","close":5000.0},{"date":"2018-09-05","close":5100.0},{"date":"2018-09-06","close":5120.0},{"date":"2018-09-07","close":5120.0},{"date":"2018-09-10","close":5110.0},{"date":"2018-09-11","close":5280.0},{"date":"2018-09-12","close":5320.0},{"date":"2018-09-13","close":5260.0},{"date":"2018-09-14","close":5460.0},{"date":"2018-09-17","close":5430.0},{"date":"2018-09-18","close":5210.0},{"date":"2018-09-19","close":5080.0},{"date":"2018-09-20","close":5080.0},{"date":"2018-09-21","close":5110.0},{"date":"2018-09-27","close":5220.0},{"date":"2018-09-28","close":5200.0},{"date":"2018-10-01","close":5200.0},{"date":"2018-10-02","close":5030.0},{"date":"2018-10-04","close":4990.0},{"date":"2018-10-05","close":4845.0},{"date":"2018-10-08","close":4815.0},{"date":"2018-10-10","close":4580.0},{"date":"2018-10-11","close":4255.0},{"date":"2018-10-12","close":4340.0},{"date":"2018-10-15","close":4330.0},{"date":"2018-10-16","close":4360.0},{"date":"2018-10-17","close":4445.0},{"date":"2018-10-18","close":4400.0},{"date":"2018-10-19","close":4485.0},{"date":"2018-10-22","close":4500.0},{"date":"2018-10-23","close":4275.0},{"date":"2018-10-24","close":4080.0},{"date":"2018-10-25","close":3950.0},{"date":"2018-10-26","close":3805.0},{"date":"2018-10-29","close":3500.0},{"date":"2018-10-30","close":3515.0},{"date":"2018-10-31","close":3700.0},{"date":"2018-11-01","close":3780.0},{"date":"2018-11-02","close":3940.0},{"date":"2018-11-05","close":3905.0},{"date":"2018-11-06","close":3885.0},{"date":"2018-11-07","close":3895.0},{"date":"2018-11-08","close":3950.0},{"date":"2018-11-09","close":3915.0},{"date":"2018-11-12","close":3890.0},{"date":"2018-11-13","close":3830.0},{"date":"2018-11-14","close":3945.0},{"date":"2018-11-15","close":3880.0},{"date":"2018-11-16","close":3930.0},{"date":"2018-11-19","close":4035.0},{"date":"2018-11-20","close":3985.0},{"date":"2018-11-21","close":4030.0},{"date":"2018-11-22","close":4050.0},{"date":"2018-11-23","close":4015.0},{"date":"2018-11-26","close":4035.0},{"date":"2018-11-27","close":4155.0},{"date":"2018-11-28","close":4140.0},{"date":"2018-11-29","close":4075.0},{"date":"2018-11-30","close":4060.0},{"date":"2018-12-03","close":4100.0},{"date":"2018-12-04","close":4095.0},{"date":"2018-12-05","close":4060.0},{"date":"2018-12-06","close":3950.0},{"date":"2018-12-07","close":3885.0},{"date":"2018-12-10","close":3700.0},{"date":"2018-12-11","close":3625.0},{"date":"2018-12-12","close":3665.0},{"date":"2018-12-13","close":3780.0},{"date":"2018-12-14","close":3695.0},{"date":"2018-12-17","close":3590.0},{"date":"2018-12-18","close":3570.0},{"date":"2018-12-19","close":3585.0},{"date":"2018-12-20","close":3430.0},{"date":"2018-12-21","close":3470.0},{"date":"2018-12-24","close":3420.0},{"date":"2018-12-26","close":3300.0},{"date":"2018-12-27","close":3370.0},{"date":"2018-12-28","close":3515.0},{"date":"2019-01-02","close":3590.0},{"date":"2019-01-03","close":3745.0},{"date":"2019-01-04","close":3670.0},{"date":"2019-01-07","close":3780.0},{"date":"2019-01-08","close":3720.0},{"date":"2019-01-09","close":3840.0},{"date":"2019-01-10","close":3860.0},{"date":"2019-01-11","close":3850.0},{"date":"2019-01-14","close":3750.0},{"date":"2019-01-15","close":3815.0},{"date":"2019-01-16","close":4035.0},{"date":"2019-01-17","close":4020.0},{"date":"2019-01-18","close":4175.0},{"date":"2019-01-21","close":4270.0},{"date":"2019-01-22","close":4245.0},{"date":"2019-01-23","close":4185.0},{"date":"2019-01-24","close":4175.0},{"date":"2019-01-25","close":4185.0},{"date":"2019-01-28","close":4190.0},{"date":"2019-01-29","close":4075.0},{"date":"2019-01-30","close":4145.0},{"date":"2019-01-31","close":4105.0},{"date":"2019-02-01","close":4085.0},{"date":"2019-02-07","close":4170.0},{"date":"2019-02-08","close":4150.0},{"date":"2019-02-11","close":4080.0},{"date":"2019-02-12","close":4110.0},{"date":"2019-02-13","close":4120.0},{"date":"2019-02-14","close":4290.0},{"date":"2019-02-15","close":4210.0},{"date":"2019-02-18","close":4195.0},{"date":"2019-02-19","close":4160.0},{"date":"2019-02-20","close":4245.0},{"date":"2019-02-21","close":4220.0},{"date":"2019-02-22","close":4200.0},{"date":"2019-02-25","close":4180.0},{"date":"2019-02-26","close":4285.0},{"date":"2019-02-27","close":4310.0},{"date":"2019-02-28","close":4095.0},{"date":"2019-03-04","close":4150.0},{"date":"2019-03-05","close":4055.0},{"date":"2019-03-06","close":4005.0},{"date":"2019-03-07","close":3960.0},{"date":"2019-03-08","close":3835.0},{"date":"2019-03-11","close":3855.0},{"date":"2019-03-12","close":3935.0},{"date":"2019-03-13","close":3870.0},{"date":"2019-03-14","close":3925.0},{"date":"2019-03-15","close":3885.0},{"date":"2019-03-18","close":3920.0},{"date":"2019-03-19","close":3900.0},{"date":"2019-03-20","close":3800.0},{"date":"2019-03-21","close":3805.0},{"date":"2019-03-22","close":4145.0},{"date":"2019-03-25","close":4475.0},{"date":"2019-03-26","close":4305.0},{"date":"2019-03-27","close":4230.0},{"date":"2019-03-28","close":4220.0},{"date":"2019-03-29","close":4110.0},{"date":"2019-04-01","close":4210.0},{"date":"2019-04-02","close":4295.0},{"date":"2019-04-03","close":4325.0},{"date":"2019-04-04","close":4250.0},{"date":"2019-04-05","close":4235.0},{"date":"2019-04-08","close":4220.0},{"date":"2019-04-09","close":4280.0},{"date":"2019-04-10","close":4200.0},{"date":"2019-04-11","close":4300.0},{"date":"2019-04-12","close":4310.0},{"date":"2019-04-15","close":4220.0},{"date":"2019-04-16","close":4150.0},{"date":"2019-04-17","close":4145.0},{"date":"2019-04-18","close":4275.0},{"date":"2019-04-19","close":4310.0},{"date":"2019-04-22","close":4375.0},{"date":"2019-04-23","close":4320.0},{"date":"2019-04-24","close":4220.0},{"date":"2019-04-25","close":4100.0},{"date":"2019-04-26","close":4085.0},{"date":"2019-04-29","close":4145.0},{"date":"2019-04-30","close":4130.0},{"date":"2019-05-02","close":4190.0},{"date":"2019-05-03","close":4190.0},{"date":"2019-05-07","close":4085.0},{"date":"2019-05-08","close":4070.0},{"date":"2019-05-09","close":3875.0},{"date":"2019-05-10","close":3820.0},{"date":"2019-05-13","close":3750.0},{"date":"2019-05-14","close":3810.0},{"date":"2019-05-15","close":3830.0},{"date":"2019-05-16","close":3800.0},{"date":"2019-05-17","close":3790.0},{"date":"2019-05-20","close":3660.0},{"date":"2019-05-21","close":3610.0},{"date":"2019-05-22","close":3615.0},{"date":"2019-05-23","close":3500.0},{"date":"2019-05-24","close":3580.0},{"date":"2019-05-27","close":3530.0},{"date":"2019-05-28","close":3560.0},{"date":"2019-05-29","close":3530.0},{"date":"2019-05-30","close":3485.0},{"date":"2019-05-31","close":3470.0},{"date":"2019-06-03","close":3495.0},{"date":"2019-06-04","close":3520.0},{"date":"2019-06-05","close":3580.0},{"date":"2019-06-07","close":3660.0},{"date":"2019-06-10","close":3690.0},{"date":"2019-06-11","close":3755.0},{"date":"2019-06-12","close":3760.0},{"date":"2019-06-13","close":3745.0},{"date":"2019-06-14","close":3730.0},{"date":"2019-06-17","close":3660.0},{"date":"2019-06-18","close":3655.0},{"date":"2019-06-19","close":3800.0},{"date":"2019-06-20","close":3875.0},{"date":"2019-06-21","close":3870.0},{"date":"2019-06-24","close":3780.0},{"date":"2019-06-25","close":3790.0},{"date":"2019-06-26","close":3735.0},{"date":"2019-06-27","close":3680.0},{"date":"2019-06-28","close":3635.0},{"date":"2019-07-01","close":3625.0},{"date":"2019-07-02","close":3605.0},{"date":"2019-07-03","close":3550.0},{"date":"2019-07-04","close":3595.0},{"date":"2019-07-05","close":3595.0},{"date":"2019-07-08","close":3405.0},{"date":"2019-07-09","close":3320.0},{"date":"2019-07-10","close":3340.0},{"date":"2019-07-11","close":3380.0},{"date":"2019-07-12","close":3370.0},{"date":"2019-07-15","close":3320.0},{"date":"2019-07-16","close":3330.0},{"date":"2019-07-17","close":3275.0},{"date":"2019-07-18","close":3285.0},{"date":"2019-07-19","close":3290.0},{"date":"2019-07-22","close":3340.0},{"date":"2019-07-23","close":3210.0},{"date":"2019-07-24","close":3180.0},{"date":"2019-07-25","close":3090.0},{"date":"2019-07-26","close":3030.0},{"date":"2019-07-29","close":2875.0},{"date":"2019-07-30","close":2865.0},{"date":"2019-07-31","close":2865.0},{"date":"2019-08-01","close":2805.0},{"date":"2019-08-02","close":2795.0},{"date":"2019-08-05","close":2485.0},{"date":"2019-08-06","close":2370.0},{"date":"2019-08-07","close":2490.0},{"date":"2019-08-08","close":2650.0},{"date":"2019-08-09","close":2635.0},{"date":"2019-08-12","close":2655.0},{"date":"2019-08-13","close":2730.0},{"date":"2019-08-14","close":2735.0},{"date":"2019-08-16","close":2585.0},{"date":"2019-08-19","close":2595.0},{"date":"2019-08-20","close":2660.0},{"date":"2019-08-21","close":2740.0},{"date":"2019-08-22","close":2755.0},{"date":"2019-08-23","close":2710.0},{"date":"2019-08-26","close":2575.0},{"date":"2019-08-27","close":2760.0},{"date":"2019-08-28","close":2790.0},{"date":"2019-08-29","close":2720.0},{"date":"2019-08-30","close":2780.0},{"date":"2019-09-02","close":2780.0},{"date":"2019-09-03","close":2780.0},{"date":"2019-09-04","close":2840.0},{"date":"2019-09-05","close":2885.0},{"date":"2019-09-06","close":2860.0},{"date":"2019-09-09","close":2840.0},{"date":"2019-09-10","close":2870.0},{"date":"2019-09-11","close":2855.0},{"date":"2019-09-16","close":2850.0},{"date":"2019-09-17","close":2950.0},{"date":"2019-09-18","close":2990.0},{"date":"2019-09-19","close":2995.0},{"date":"2019-09-20","close":3000.0},{"date":"2019-09-23","close":3020.0},{"date":"2019-09-24","close":2970.0},{"date":"2019-09-25","close":2880.0},{"date":"2019-09-26","close":2960.0},{"date":"2019-09-27","close":2895.0},{"date":"2019-09-30","close":2795.0},{"date":"2019-10-01","close":2795.0},{"date":"2019-10-02","close":2785.0},{"date":"2019-10-04","close":2765.0},{"date":"2019-10-07","close":2700.0},{"date":"2019-10-08","close":2750.0},{"date":"2019-10-10","close":2685.0},{"date":"2019-10-11","close":2710.0},{"date":"2019-10-14","close":2740.0},{"date":"2019-10-15","close":2770.0},{"date":"2019-10-16","close":2835.0},{"date":"2019-10-17","close":2790.0},{"date":"2019-10-18","close":2790.0},{"date":"2019-10-21","close":2770.0},{"date":"2019-10-22","close":2850.0},{"date":"2019-10-23","close":2785.0},{"date":"2019-10-24","close":3000.0},{"date":"2019-10-25","close":2995.0},{"date":"2019-10-28","close":3000.0},{"date":"2019-10-29","close":3040.0},{"date":"2019-10-30","close":2970.0},{"date":"2019-10-31","close":3035.0},{"date":"2019-11-01","close":2995.0},{"date":"2019-11-04","close":3050.0},{"date":"2019-11-05","close":3055.0},{"date":"2019-11-06","close":3045.0},{"date":"2019-11-07","close":3075.0},{"date":"2019-11-08","close":3080.0},{"date":"2019-11-11","close":3050.0},{"date":"2019-11-12","close":3125.0},{"date":"2019-11-13","close":3105.0},{"date":"2019-11-14","close":3035.0},{"date":"2019-11-15","close":3005.0},{"date":"2019-11-18","close":3080.0},{"date":"2019-11-19","close":3060.0},{"date":"2019-11-20","close":2995.0},{"date":"2019-11-21","close":2895.0},{"date":"2019-11-22","close":2850.0},{"date":"2019-11-25","close":2945.0},{"date":"2019-11-26","close":2915.0},{"date":"2019-11-27","close":2925.0},{"date":"2019-11-28","close":3035.0},{"date":"2019-11-29","close":2965.0},{"date":"2019-12-02","close":2960.0},{"date":"2019-12-03","close":2900.0},{"date":"2019-12-04","close":2820.0},{"date":"2019-12-05","close":2820.0},{"date":"2019-12-06","close":2835.0},{"date":"2019-12-09","close":2770.0},{"date":"2019-12-10","close":2810.0},{"date":"2019-12-11","close":2805.0},{"date":"2019-12-12","close":2850.0},{"date":"2019-12-13","close":2875.0},{"date":"2019-12-16","close":2910.0},{"date":"2019-12-17","close":2950.0},{"date":"2019-12-18","close":3020.0},{"date":"2019-12-19","close":2985.0},{"date":"2019-12-20","close":2970.0},{"date":"2019-12-23","close":2920.0},{"date":"2019-12-24","close":2865.0},{"date":"2019-12-26","close":2985.0},{"date":"2019-12-27","close":2960.0},{"date":"2019-12-30","close":3000.0},{"date":"2020-01-02","close":3075.0},{"date":"2020-01-03","close":3020.0},{"date":"2020-01-06","close":2960.0},{"date":"2020-01-07","close":3015.0},{"date":"2020-01-08","close":2935.0},{"date":"2020-01-09","close":3050.0},{"date":"2020-01-10","close":3040.0},{"date":"2020-01-13","close":3120.0},{"date":"2020-01-14","close":3080.0},{"date":"2020-01-15","close":3080.0},{"date":"2020-01-16","close":3060.0},{"date":"2020-01-17","close":3060.0},{"date":"2020-01-20","close":3030.0},{"date":"2020-01-21","close":3015.0},{"date":"2020-01-22","close":2980.0},{"date":"2020-01-23","close":2935.0},{"date":"2020-01-28","close":2825.0},{"date":"2020-01-29","close":2830.0},{"date":"2020-01-30","close":2755.0},{"date":"2020-01-31","close":2730.0},{"date":"2020-02-03","close":2670.0},{"date":"2020-02-04","close":2720.0},{"date":"2020-02-05","close":2775.0},{"date":"2020-02-06","close":2790.0},{"date":"2020-02-07","close":2790.0},{"date":"2020-02-10","close":2800.0},{"date":"2020-02-11","close":2825.0},{"date":"2020-02-12","close":2875.0},{"date":"2020-02-13","close":2880.0},{"date":"2020-02-14","close":2845.0},{"date":"2020-02-17","close":2830.0},{"date":"2020-02-18","close":2815.0},{"date":"2020-02-19","close":2865.0},{"date":"2020-02-20","close":2770.0},{"date":"2020-02-21","close":2690.0},{"date":"2020-02-24","close":2545.0},{"date":"2020-02-25","close":2600.0},{"date":"2020-02-26","close":2610.0},{"date":"2020-02-27","close":2485.0},{"date":"2020-02-28","close":2330.0},{"date":"2020-03-02","close":2345.0},{"date":"2020-03-03","close":2375.0},{"date":"2020-03-04","close":2420.0},{"date":"2020-03-05","close":2480.0},{"date":"2020-03-06","close":2470.0},{"date":"2020-03-09","close":2315.0},{"date":"2020-03-10","close":2340.0},{"date":"2020-03-11","close":2250.0},{"date":"2020-03-12","close":2000.0},{"date":"2020-03-13","close":1800.0},{"date":"2020-03-16","close":1760.0},{"date":"2020-03-17","close":1735.0},{"date":"2020-03-18","close":1690.0},{"date":"2020-03-19","close":1340.0},{"date":"2020-03-20","close":1415.0},{"date":"2020-03-23","close":1280.0},{"date":"2020-03-24","close":1350.0},{"date":"2020-03-25","close":1555.0},{"date":"2020-03-26","close":1560.0},{"date":"2020-03-27","close":1590.0},{"date":"2020-03-30","close":1630.0},{"date":"2020-03-31","close":1765.0},{"date":"2020-04-01","close":1830.0},{"date":"2020-04-02","close":1815.0},{"date":"2020-04-03","close":1910.0},{"date":"2020-04-06","close":1960.0},{"date":"2020-04-07","close":2060.0},{"date":"2020-04-08","close":2085.0},{"date":"2020-04-09","close":2050.0},{"date":"2020-04-10","close":2010.0},{"date":"2020-04-13","close":2000.0},{"date":"2020-04-14","close":2035.0},{"date":"2020-04-16","close":2070.0},{"date":"2020-04-17","close":2150.0},{"date":"2020-04-20","close":2170.0},{"date":"2020-04-21","close":2090.0},{"date":"2020-04-22","close":2090.0},{"date":"2020-04-23","close":2220.0},{"date":"2020-04-24","close":2195.0},{"date":"2020-04-27","close":2220.0},{"date":"2020-04-28","close":2330.0},{"date":"2020-04-29","close":2300.0},{"date":"2020-05-04","close":2290.0},{"date":"2020-05-06","close":2305.0},{"date":"2020-05-07","close":2360.0},{"date":"2020-05-08","close":2400.0},{"date":"2020-05-11","close":2365.0},{"date":"2020-05-12","close":2330.0},{"date":"2020-05-13","close":2270.0},{"date":"2020-05-14","close":2245.0},{"date":"2020-05-15","close":2255.0},{"date":"2020-05-18","close":2260.0},{"date":"2020-05-19","close":2315.0},{"date":"2020-05-20","close":2340.0},{"date":"2020-05-21","close":2540.0},{"date":"2020-05-22","close":2455.0},{"date":"2020-05-25","close":2470.0},{"date":"2020-05-26","close":2580.0},{"date":"2020-05-27","close":2565.0},{"date":"2020-05-28","close":2460.0},{"date":"2020-05-29","close":2430.0},{"date":"2020-06-01","close":2565.0},{"date":"2020-06-02","close":2555.0},{"date":"2020-06-03","close":2535.0},{"date":"2020-06-04","close":2615.0},{"date":"2020-06-05","close":2620.0},{"date":"2020-06-08","close":2570.0},{"date":"2020-06-09","close":2550.0},{"date":"2020-06-10","close":2555.0},{"date":"2020-06-11","close":2525.0},{"date":"2020-06-12","close":2435.0},{"date":"2020-06-15","close":2285.0},{"date":"2020-06-16","close":2360.0},{"date":"2020-06-17","close":2340.0},{"date":"2020-06-18","close":2330.0},{"date":"2020-06-19","close":2305.0},{"date":"2020-06-22","close":2310.0},{"date":"2020-06-23","close":2270.0},{"date":"2020-06-24","close":2265.0},{"date":"2020-06-25","close":2190.0},{"date":"2020-06-26","close":2190.0},{"date":"2020-06-29","close":2130.0},{"date":"2020-06-30","close":2140.0},{"date":"2020-07-01","close":2145.0},{"date":"2020-07-02","close":2150.0},{"date":"2020-07-03","close":2200.0},{"date":"2020-07-06","close":2200.0},{"date":"2020-07-07","close":2175.0},{"date":"2020-07-08","close":2200.0},{"date":"2020-07-09","close":2260.0},{"date":"2020-07-10","close":2230.0},{"date":"2020-07-13","close":2270.0},{"date":"2020-07-14","close":2270.0},{"date":"2020-07-15","close":2350.0},{"date":"2020-07-16","close":2345.0},{"date":"2020-07-17","close":2395.0},{"date":"2020-07-20","close":2330.0},{"date":"2020-07-21","close":2305.0},{"date":"2020-07-22","close":2315.0},{"date":"2020-07-23","close":2300.0},{"date":"2020-07-24","close":2280.0},{"date":"2020-07-27","close":2260.0},{"date":"2020-07-28","close":2295.0},{"date":"2020-07-29","close":2330.0},{"date":"2020-07-30","close":2300.0},{"date":"2020-07-31","close":2275.0},{"date":"2020-08-03","close":2260.0},{"date":"2020-08-04","close":2290.0},{"date":"2020-08-05","close":2295.0},{"date":"2020-08-06","close":2295.0},{"date":"2020-08-07","close":2270.0},{"date":"2020-08-10","close":2250.0},{"date":"2020-08-11","close":2260.0},{"date":"2020-08-12","close":2220.0},{"date":"2020-08-13","close":2240.0},{"date":"2020-08-14","close":2210.0},{"date":"2020-08-18","close":2075.0},{"date":"2020-08-19","close":2080.0},{"date":"2020-08-20","close":2000.0},{"date":"2020-08-21","close":2010.0},{"date":"2020-08-24","close":2010.0},{"date":"2020-08-25","close":2055.0},{"date":"2020-08-26","close":2070.0},{"date":"2020-08-27","close":2030.0},{"date":"2020-08-28","close":2040.0},{"date":"2020-08-31","close":2045.0},{"date":"2020-09-01","close":2060.0},{"date":"2020-09-02","close":2085.0},{"date":"2020-09-03","close":2090.0},{"date":"2020-09-04","close":2065.0},{"date":"2020-09-07","close":2120.0},{"date":"2020-09-08","close":2105.0},{"date":"2020-09-09","close":2125.0},{"date":"2020-09-10","close":2125.0},{"date":"2020-09-11","close":2105.0},{"date":"2020-09-14","close":2175.0},{"date":"2020-09-15","close":2190.0},{"date":"2020-09-16","close":2170.0},{"date":"2020-09-17","close":2155.0},{"date":"2020-09-18","close":2135.0},{"date":"2020-09-21","close":2120.0},{"date":"2020-09-22","close":2020.0},{"date":"2020-09-23","close":2050.0},{"date":"2020-09-24","close":2010.0},{"date":"2020-09-25","close":2005.0},{"date":"2020-09-28","close":2005.0},{"date":"2020-09-29","close":2040.0},{"date":"2020-10-05","close":2085.0},{"date":"2020-10-06","close":2120.0},{"date":"2020-10-07","close":2125.0},{"date":"2020-10-08","close":2105.0},{"date":"2020-10-12","close":2115.0},{"date":"2020-10-13","close":2105.0},{"date":"2020-10-14","close":2075.0},{"date":"2020-10-15","close":2065.0},{"date":"2020-10-16","close":2045.0},{"date":"2020-10-19","close":2065.0},{"date":"2020-10-20","close":2030.0},{"date":"2020-10-21","close":2055.0},{"date":"2020-10-22","close":2080.0},{"date":"2020-10-23","close":2190.0},{"date":"2020-10-26","close":2170.0},{"date":"2020-10-27","close":2260.0},{"date":"2020-10-28","close":2605.0},{"date":"2020-10-29","close":2500.0},{"date":"2020-10-30","close":2660.0},{"date":"2020-11-02","close":2510.0},{"date":"2020-11-03","close":2425.0},{"date":"2020-11-04","close":2420.0},{"date":"2020-11-05","close":2445.0},{"date":"2020-11-06","close":2525.0},{"date":"2020-11-09","close":2520.0},{"date":"2020-11-10","close":2460.0},{"date":"2020-11-11","close":2460.0},{"date":"2020-11-12","close":2450.0},{"date":"2020-11-13","close":2435.0},{"date":"2020-11-16","close":2520.0},{"date":"2020-11-17","close":2480.0},{"date":"2020-11-18","close":2630.0},{"date":"2020-11-19","close":2620.0},{"date":"2020-11-20","close":2580.0},{"date":"2020-11-23","close":2520.0},{"date":"2020-11-24","close":2560.0},{"date":"2020-11-25","close":2490.0},{"date":"2020-11-26","close":2465.0},{"date":"2020-11-27","close":2445.0},{"date":"2020-11-30","close":2480.0},{"date":"2020-12-01","close":2490.0},{"date":"2020-12-02","close":2465.0},{"date":"2020-12-03","close":2495.0},{"date":"2020-12-04","close":2455.0},{"date":"2020-12-07","close":2390.0},{"date":"2020-12-08","close":2410.0},{"date":"2020-12-09","close":2440.0},{"date":"2020-12-10","close":2400.0},{"date":"2020-12-11","close":2445.0},{"date":"2020-12-14","close":3175.0},{"date":"2020-12-15","close":3050.0},{"date":"2020-12-16","close":3090.0},{"date":"2020-12-17","close":3145.0},{"date":"2020-12-18","close":3075.0},{"date":"2020-12-21","close":2975.0},{"date":"2020-12-22","close":2830.0},{"date":"2020-12-23","close":3200.0},{"date":"2020-12-24","close":2890.0},{"date":"2020-12-28","close":2790.0},{"date":"2020-12-29","close":2895.0},{"date":"2020-12-30","close":2940.0},{"date":"2021-01-04","close":3025.0},{"date":"2021-01-05","close":3060.0},{"date":"2021-01-06","close":3000.0},{"date":"2021-01-07","close":3060.0},{"date":"2021-01-08","close":3155.0},{"date":"2021-01-11","close":3095.0},{"date":"2021-01-12","close":3155.0},{"date":"2021-01-13","close":3230.0},{"date":"2021-01-14","close":3195.0},{"date":"2021-01-15","close":3105.0},{"date":"2021-01-18","close":3055.0},{"date":"2021-01-19","close":3080.0},{"date":"2021-01-20","close":4000.0},{"date":"2021-01-21","close":3950.0},{"date":"2021-01-22","close":3675.0},{"date":"2021-01-25","close":4180.0},{"date":"2021-01-26","close":4275.0},{"date":"2021-01-27","close":4190.0},{"date":"2021-01-28","close":4040.0},{"date":"2021-01-29","close":3815.0},{"date":"2021-02-01","close":3845.0},{"date":"2021-02-02","close":4105.0},{"date":"2021-02-03","close":4120.0},{"date":"2021-02-04","close":4050.0},{"date":"2021-02-05","close":4165.0},{"date":"2021-02-08","close":3960.0},{"date":"2021-02-09","close":3910.0},{"date":"2021-02-10","close":3935.0},{"date":"2021-02-15","close":4175.0},{"date":"2021-02-16","close":4205.0},{"date":"2021-02-17","close":5460.0},{"date":"2021-02-18","close":4950.0},{"date":"2021-02-19","close":5010.0},{"date":"2021-02-22","close":4785.0},{"date":"2021-02-23","close":4795.0},{"date":"2021-02-24","close":4750.0},{"date":"2021-02-25","close":4685.0},{"date":"2021-02-26","close":4500.0},{"date":"2021-03-02","close":4490.0},{"date":"2021-03-03","close":4540.0},{"date":"2021-03-04","close":4680.0},{"date":"2021-03-05","close":4615.0},{"date":"2021-03-08","close":4635.0},{"date":"2021-03-09","close":4350.0},{"date":"2021-03-10","close":4205.0},{"date":"2021-03-11","close":4210.0},{"date":"2021-03-12","close":4320.0},{"date":"2021-03-15","close":4365.0},{"date":"2021-03-16","close":4440.0},{"date":"2021-03-17","close":4405.0},{"date":"2021-03-18","close":4400.0},{"date":"2021-03-19","close":4385.0},{"date":"2021-03-22","close":4360.0},{"date":"2021-03-23","close":4255.0},{"date":"2021-03-24","close":4180.0},{"date":"2021-03-25","close":4110.0},{"date":"2021-03-26","close":4120.0},{"date":"2021-03-29","close":4045.0},{"date":"2021-03-30","close":4125.0},{"date":"2021-03-31","close":4070.0},{"date":"2021-04-01","close":4115.0},{"date":"2021-04-02","close":4160.0},{"date":"2021-04-05","close":4420.0},{"date":"2021-04-06","close":4370.0},{"date":"2021-04-07","close":4310.0},{"date":"2021-04-08","close":4550.0},{"date":"2021-04-09","close":4500.0},{"date":"2021-04-12","close":4400.0},{"date":"2021-04-13","close":4330.0},{"date":"2021-04-14","close":4510.0},{"date":"2021-04-15","close":4530.0},{"date":"2021-04-16","close":4435.0},{"date":"2021-04-19","close":4370.0},{"date":"2021-04-20","close":4390.0},{"date":"2021-04-21","close":4330.0},{"date":"2021-04-22","close":4330.0},{"date":"2021-04-23","close":4270.0},{"date":"2021-04-26","close":4275.0},{"date":"2021-04-27","close":4210.0},{"date":"2021-04-28","close":4120.0},{"date":"2021-04-29","close":4145.0},{"date":"2021-04-30","close":4070.0},{"date":"2021-05-03","close":4035.0},{"date":"2021-05-04","close":4050.0},{"date":"2021-05-06","close":4050.0},{"date":"2021-05-07","close":4100.0},{"date":"2021-05-10","close":4115.0},{"date":"2021-05-11","close":4050.0},{"date":"2021-05-12","close":3940.0},{"date":"2021-05-13","close":3885.0},{"date":"2021-05-14","close":3885.0},{"date":"2021-05-17","close":3875.0},{"date":"2021-05-18","close":3875.0},{"date":"2021-05-20","close":3905.0},{"date":"2021-05-21","close":3890.0},{"date":"2021-05-24","close":3815.0},{"date":"2021-05-25","close":3970.0},{"date":"2021-05-26","close":3940.0},{"date":"2021-05-27","close":3935.0},{"date":"2021-05-28","close":4020.0},{"date":"2021-05-31","close":4005.0},{"date":"2021-06-01","close":4040.0},{"date":"2021-06-02","close":4075.0},{"date":"2021-06-03","close":4095.0},{"date":"2021-06-04","close":4060.0},{"date":"2021-06-07","close":4035.0},{"date":"2021-06-08","close":3995.0},{"date":"2021-06-09","close":4020.0},{"date":"2021-06-10","close":4070.0},{"date":"2021-06-11","close":4040.0},{"date":"2021-06-14","close":4055.0},{"date":"2021-06-15","close":4095.0},{"date":"2021-06-16","close":4130.0},{"date":"2021-06-17","close":4110.0},{"date":"2021-06-18","close":4225.0},{"date":"2021-06-21","close":4180.0},{"date":"2021-06-22","close":4180.0},{"date":"2021-06-23","close":4140.0},{"date":"2021-06-24","close":4220.0},{"date":"2021-06-25","close":4150.0},{"date":"2021-06-28","close":4180.0},{"date":"2021-06-29","close":4130.0},{"date":"2021-06-30","close":4140.0},{"date":"2021-07-01","close":4110.0},{"date":"2021-07-02","close":4045.0},{"date":"2021-07-05","close":4045.0},{"date":"2021-07-06","close":4085.0},{"date":"2021-07-07","close":4020.0},{"date":"2021-07-08","close":3955.0},{"date":"2021-07-09","close":3925.0},{"date":"2021-07-12","close":3960.0},{"date":"2021-07-13","close":4065.0},{"date":"2021-07-14","close":4030.0},{"date":"2021-07-15","close":4050.0},{"date":"2021-07-16","close":3985.0},{"date":"2021-07-19","close":3990.0},{"date":"2021-07-20","close":3940.0},{"date":"2021-07-21","close":3940.0},{"date":"2021-07-22","close":3910.0},{"date":"2021-07-23","close":3910.0},{"date":"2021-07-26","close":3840.0},{"date":"2021-07-27","close":3825.0},{"date":"2021-07-28","close":3775.0},{"date":"2021-07-29","close":4175.0},{"date":"2021-07-30","close":4200.0},{"date":"2021-08-02","close":4120.0},{"date":"2021-08-03","close":4180.0},{"date":"2021-08-04","close":4270.0},{"date":"2021-08-05","close":4290.0},{"date":"2021-08-06","close":4220.0},{"date":"2021-08-09","close":4275.0},{"date":"2021-08-10","close":4150.0},{"date":"2021-08-11","close":3995.0},{"date":"2021-08-12","close":3980.0},{"date":"2021-08-13","close":4100.0},{"date":"2021-08-17","close":3820.0},{"date":"2021-08-18","close":3725.0},{"date":"2021-08-19","close":3475.0},{"date":"2021-08-20","close":3305.0},{"date":"2021-08-23","close":3390.0},{"date":"2021-08-24","close":3570.0},{"date":"2021-08-25","close":3525.0},{"date":"2021-08-26","close":3530.0},{"date":"2021-08-27","close":3540.0},{"date":"2021-08-30","close":3600.0},{"date":"2021-08-31","close":3560.0},{"date":"2021-09-01","close":3645.0},{"date":"2021-09-02","close":3585.0},{"date":"2021-09-03","close":3655.0},{"date":"2021-09-06","close":3650.0},{"date":"2021-09-07","close":3675.0},{"date":"2021-09-08","close":3640.0},{"date":"2021-09-09","close":3640.0},{"date":"2021-09-10","close":3595.0},{"date":"2021-09-13","close":3645.0},{"date":"2021-09-14","close":3695.0},{"date":"2021-09-15","close":3695.0},{"date":"2021-09-16","close":3650.0},{"date":"2021-09-17","close":3675.0},{"date":"2021-09-23","close":3600.0},{"date":"2021-09-24","close":3595.0},{"date":"2021-09-27","close":3665.0},{"date":"2021-09-28","close":3515.0},{"date":"2021-09-29","close":3480.0},{"date":"2021-09-30","close":3520.0},{"date":"2021-10-01","close":3445.0},{"date":"2021-10-05","close":3220.0},{"date":"2021-10-06","close":3145.0},{"date":"2021-10-07","close":3240.0},{"date":"2021-10-08","close":3235.0},{"date":"2021-10-12","close":3160.0},{"date":"2021-10-13","close":3190.0},{"date":"2021-10-14","close":3290.0},{"date":"2021-10-15","close":3345.0},{"date":"2021-10-18","close":3340.0},{"date":"2021-10-19","close":3300.0},{"date":"2021-10-20","close":3255.0},{"date":"2021-10-21","close":3230.0},{"date":"2021-10-22","close":3240.0},{"date":"2021-10-25","close":3235.0},{"date":"2021-10-26","close":3365.0},{"date":"2021-10-27","close":3370.0},{"date":"2021-10-28","close":3430.0},{"date":"2021-10-29","close":3310.0},{"date":"2021-11-01","close":3280.0},{"date":"2021-11-02","close":3295.0},{"date":"2021-11-03","close":3200.0},{"date":"2021-11-04","close":3210.0},{"date":"2021-11-05","close":3155.0},{"date":"2021-11-08","close":3205.0},{"date":"2021-11-09","close":3165.0},{"date":"2021-11-10","close":3065.0},{"date":"2021-11-11","close":3045.0},{"date":"2021-11-12","close":3100.0},{"date":"2021-11-15","close":3175.0},{"date":"2021-11-16","close":3120.0},{"date":"2021-11-17","close":3065.0},{"date":"2021-11-18","close":3090.0},{"date":"2021-11-19","close":3160.0},{"date":"2021-11-22","close":3200.0},{"date":"2021-11-23","close":3165.0},{"date":"2021-11-24","close":3135.0},{"date":"2021-11-25","close":3110.0},{"date":"2021-11-26","close":3040.0},{"date":"2021-11-29","close":3015.0},{"date":"2021-11-30","close":3095.0},{"date":"2021-12-01","close":3095.0},{"date":"2021-12-02","close":3090.0},{"date":"2021-12-03","close":3105.0},{"date":"2021-12-06","close":3110.0},{"date":"2021-12-07","close":3160.0},{"date":"2021-12-08","close":3155.0},{"date":"2021-12-09","close":3195.0},{"date":"2021-12-10","close":3195.0},{"date":"2021-12-13","close":4150.0},{"date":"2021-12-14","close":4500.0},{"date":"2021-12-15","close":4510.0},{"date":"2021-12-16","close":4700.0},{"date":"2021-12-17","close":4910.0},{"date":"2021-12-20","close":4855.0},{"date":"2021-12-21","close":5320.0},{"date":"2021-12-22","close":5460.0},{"date":"2021-12-23","close":5430.0},{"date":"2021-12-24","close":5450.0},{"date":"2021-12-27","close":5600.0},{"date":"2021-12-28","close":5300.0},{"date":"2021-12-29","close":5450.0},{"date":"2021-12-30","close":5550.0},{"date":"2022-01-03","close":5860.0},{"date":"2022-01-04","close":6400.0},{"date":"2022-01-05","close":6050.0},{"date":"2022-01-06","close":5520.0},{"date":"2022-01-07","close":6870.0},{"date":"2022-01-10","close":6550.0},{"date":"2022-01-11","close":6090.0},{"date":"2022-01-12","close":6330.0},{"date":"2022-01-13","close":6170.0},{"date":"2022-01-14","close":5990.0},{"date":"2022-01-17","close":5600.0},{"date":"2022-01-18","close":5470.0},{"date":"2022-01-19","close":5280.0},{"date":"2022-01-20","close":5500.0},{"date":"2022-01-21","close":5350.0},{"date":"2022-01-24","close":4985.0},{"date":"2022-01-25","close":4870.0},{"date":"2022-01-26","close":4870.0},{"date":"2022-01-27","close":4700.0},{"date":"2022-01-28","close":4965.0},{"date":"2022-02-03","close":4915.0},{"date":"2022-02-04","close":5090.0},{"date":"2022-02-07","close":5040.0},{"date":"2022-02-08","close":5040.0},{"date":"2022-02-09","close":5040.0},{"date":"2022-02-10","close":5030.0},{"date":"2022-02-11","close":4860.0},{"date":"2022-02-14","close":4640.0},{"date":"2022-02-15","close":4670.0},{"date":"2022-02-16","close":4810.0},{"date":"2022-02-17","close":4715.0},{"date":"2022-02-18","close":4760.0},{"date":"2022-02-21","close":4760.0},{"date":"2022-02-22","close":4500.0},{"date":"2022-02-23","close":4655.0},{"date":"2022-02-24","close":4400.0},{"date":"2022-02-25","close":4910.0},{"date":"2022-02-28","close":4910.0},{"date":"2022-03-02","close":5090.0},{"date":"2022-03-03","close":5070.0},{"date":"2022-03-04","close":5070.0},{"date":"2022-03-07","close":4870.0},{"date":"2022-03-08","close":4760.0},{"date":"2022-03-10","close":4760.0},{"date":"2022-03-11","close":4760.0},{"date":"2022-03-14","close":4950.0},{"date":"2022-03-15","close":4950.0},{"date":"2022-03-16","close":4950.0},{"date":"2022-03-17","close":4950.0},{"date":"2022-03-18","close":6000.0},{"date":"2022-03-21","close":6000.0},{"date":"2022-03-22","close":6170.0},{"date":"2022-03-23","close":6290.0},{"date":"2022-03-24","close":6460.0},{"date":"2022-03-25","close":7100.0},{"date":"2022-03-28","close":7650.0},{"date":"2022-03-29","close":7480.0},{"date":"2022-03-30","close":7200.0},{"date":"2022-03-31","close":7190.0},{"date":"2022-04-01","close":7280.0},{"date":"2022-04-04","close":7270.0},{"date":"2022-04-05","close":7340.0},{"date":"2022-04-06","close":7210.0},{"date":"2022-04-07","close":6760.0},{"date":"2022-04-08","close":6780.0},{"date":"2022-04-11","close":7250.0},{"date":"2022-04-12","close":7080.0},{"date":"2022-04-13","close":7160.0},{"date":"2022-04-14","close":7090.0},{"date":"2022-04-15","close":7060.0},{"date":"2022-04-18","close":6930.0},{"date":"2022-04-19","close":6850.0},{"date":"2022-04-20","close":6640.0},{"date":"2022-04-21","close":6770.0},{"date":"2022-04-22","close":6940.0},{"date":"2022-04-25","close":6800.0},{"date":"2022-04-26","close":7130.0},{"date":"2022-04-27","close":6950.0},{"date":"2022-04-28","close":6790.0},{"date":"2022-04-29","close":6820.0},{"date":"2022-05-02","close":6810.0},{"date":"2022-05-03","close":7110.0},{"date":"2022-05-04","close":7070.0},{"date":"2022-05-06","close":6910.0},{"date":"2022-05-09","close":6620.0},{"date":"2022-05-10","close":6600.0},{"date":"2022-05-11","close":6460.0},{"date":"2022-05-12","close":6040.0},{"date":"2022-05-13","close":6110.0},{"date":"2022-05-16","close":6220.0},{"date":"2022-05-17","close":6370.0},{"date":"2022-05-18","close":6600.0},{"date":"2022-05-19","close":6500.0},{"date":"2022-05-20","close":6530.0},{"date":"2022-05-23","close":6620.0},{"date":"2022-05-24","close":6500.0},{"date":"2022-05-25","close":6330.0},{"date":"2022-05-26","close":6250.0},{"date":"2022-05-27","close":6270.0},{"date":"2022-05-30","close":6410.0},{"date":"2022-05-31","close":6400.0},{"date":"2022-06-02","close":6530.0},{"date":"2022-06-03","close":6470.0},{"date":"2022-06-07","close":6440.0},{"date":"2022-06-08","close":6440.0},{"date":"2022-06-09","close":6380.0},{"date":"2022-06-10","close":6220.0},{"date":"2022-06-13","close":5800.0},{"date":"2022-06-14","close":5860.0},{"date":"2022-06-15","close":5610.0},{"date":"2022-06-16","close":5450.0},{"date":"2022-06-17","close":5520.0},{"date":"2022-06-20","close":5110.0},{"date":"2022-06-21","close":5160.0},{"date":"2022-06-22","close":4870.0},{"date":"2022-06-23","close":4605.0},{"date":"2022-06-24","close":4835.0},{"date":"2022-06-27","close":5120.0},{"date":"2022-06-28","close":5190.0},{"date":"2022-06-29","close":5190.0},{"date":"2022-06-30","close":4940.0},{"date":"2022-07-01","close":4845.0},{"date":"2022-07-04","close":4665.0},{"date":"2022-07-05","close":4855.0},{"date":"2022-07-06","close":4915.0},{"date":"2022-07-07","close":5010.0},{"date":"2022-07-08","close":5020.0},{"date":"2022-07-11","close":5010.0},{"date":"2022-07-12","close":4860.0},{"date":"2022-07-13","close":4870.0},{"date":"2022-07-14","close":4885.0},{"date":"2022-07-15","close":4765.0},{"date":"2022-07-18","close":5120.0},{"date":"2022-07-19","close":5150.0},{"date":"2022-07-20","close":5130.0},{"date":"2022-07-21","close":5200.0},{"date":"2022-07-22","close":5110.0},{"date":"2022-07-25","close":5140.0},{"date":"2022-07-26","close":5170.0},{"date":"2022-07-27","close":5200.0},{"date":"2022-07-28","close":5160.0},{"date":"2022-07-29","close":5220.0},{"date":"2022-08-01","close":5390.0},{"date":"2022-08-02","close":5530.0},{"date":"2022-08-03","close":5410.0},{"date":"2022-08-04","close":5420.0},{"date":"2022-08-05","close":5380.0},{"date":"2022-08-08","close":5480.0},{"date":"2022-08-09","close":5470.0},{"date":"2022-08-10","close":5330.0},{"date":"2022-08-11","close":5430.0},{"date":"2022-08-12","close":5450.0},{"date":"2022-08-16","close":5470.0},{"date":"2022-08-17","close":5450.0},{"date":"2022-08-18","close":5500.0},{"date":"2022-08-19","close":5520.0},{"date":"2022-08-22","close":5270.0},{"date":"2022-08-23","close":5220.0},{"date":"2022-08-24","close":5300.0},{"date":"2022-08-25","close":5340.0},{"date":"2022-08-26","close":5280.0},{"date":"2022-08-29","close":5080.0},{"date":"2022-08-30","close":5150.0},{"date":"2022-08-31","close":5190.0},{"date":"2022-09-01","close":5010.0},{"date":"2022-09-02","close":4920.0},{"date":"2022-09-05","close":4820.0},{"date":"2022-09-06","close":4885.0},{"date":"2022-09-07","close":4700.0},{"date":"2022-09-08","close":4860.0},{"date":"2022-09-13","close":5100.0},{"date":"2022-09-14","close":5080.0},{"date":"2022-09-15","close":5030.0},{"date":"2022-09-16","close":5090.0},{"date":"2022-09-19","close":5040.0},{"date":"2022-09-20","close":5430.0},{"date":"2022-09-21","close":5280.0},{"date":"2022-09-22","close":5240.0},{"date":"2022-09-23","close":5070.0},{"date":"2022-09-26","close":4730.0},{"date":"2022-09-27","close":4625.0},{"date":"2022-09-28","close":4280.0},{"date":"2022-09-29","close":4230.0},{"date":"2022-09-30","close":4230.0},{"date":"2022-10-04","close":4365.0},{"date":"2022-10-05","close":4330.0},{"date":"2022-10-06","close":4470.0},{"date":"2022-10-07","close":4475.0},{"date":"2022-10-11","close":4240.0},{"date":"2022-10-12","close":4210.0},{"date":"2022-10-13","close":3970.0},{"date":"2022-10-14","close":4140.0},{"date":"2022-10-17","close":4145.0},{"date":"2022-10-18","close":4190.0},{"date":"2022-10-19","close":4210.0},{"date":"2022-10-20","close":4160.0},{"date":"2022-10-21","close":4075.0},{"date":"2022-10-24","close":4115.0},{"date":"2022-10-25","close":4150.0},{"date":"2022-10-26","close":4075.0},{"date":"2022-10-27","close":4110.0},{"date":"2022-10-28","close":4080.0},{"date":"2022-10-31","close":4110.0},{"date":"2022-11-01","close":4225.0},{"date":"2022-11-02","close":4185.0},{"date":"2022-11-03","close":4195.0},{"date":"2022-11-04","close":4165.0},{"date":"2022-11-07","close":4265.0},{"date":"2022-11-08","close":4330.0},{"date":"2022-11-09","close":4305.0},{"date":"2022-11-10","close":4305.0},{"date":"2022-11-11","close":4375.0},{"date":"2022-11-14","close":4440.0},{"date":"2022-11-15","close":4470.0},{"date":"2022-11-16","close":4470.0},{"date":"2022-11-17","close":4420.0},{"date":"2022-11-18","close":4365.0},{"date":"2022-11-21","close":4270.0},{"date":"2022-11-22","close":4270.0},{"date":"2022-11-23","close":4445.0},{"date":"2022-11-24","close":4485.0},{"date":"2022-11-25","close":4425.0},{"date":"2022-11-28","close":4270.0},{"date":"2022-11-29","close":4325.0},{"date":"2022-11-30","close":4350.0},{"date":"2022-12-01","close":4440.0},{"date":"2022-12-02","close":4460.0},{"date":"2022-12-05","close":4465.0},{"date":"2022-12-06","close":4375.0},{"date":"2022-12-07","close":4310.0},{"date":"2022-12-08","close":4250.0},{"date":"2022-12-09","close":4225.0},{"date":"2022-12-12","close":4140.0},{"date":"2022-12-13","close":4180.0},{"date":"2022-12-14","close":4275.0},{"date":"2022-12-15","close":4235.0},{"date":"2022-12-16","close":4170.0},{"date":"2022-12-19","close":4230.0},{"date":"2022-12-20","close":4145.0},{"date":"2022-12-21","close":4160.0},{"date":"2022-12-22","close":4085.0},{"date":"2022-12-23","close":3910.0},{"date":"2022-12-26","close":3890.0},{"date":"2022-12-27","close":3890.0},{"date":"2022-12-28","close":3920.0},{"date":"2022-12-29","close":3880.0},{"date":"2023-01-02","close":3870.0},{"date":"2023-01-03","close":3950.0},{"date":"2023-01-04","close":3990.0},{"date":"2023-01-05","close":4000.0},{"date":"2023-01-06","close":4190.0},{"date":"2023-01-09","close":4660.0},{"date":"2023-01-10","close":4760.0},{"date":"2023-01-11","close":4795.0},{"date":"2023-01-12","close":4725.0},{"date":"2023-01-13","close":4785.0},{"date":"2023-01-16","close":4790.0},{"date":"2023-01-17","close":4690.0},{"date":"2023-01-18","close":4955.0},{"date":"2023-01-19","close":5170.0},{"date":"2023-01-20","close":5150.0},{"date":"2023-01-25","close":5300.0},{"date":"2023-01-26","close":5660.0},{"date":"2023-01-27","close":5840.0},{"date":"2023-01-30","close":6130.0},{"date":"2023-01-31","close":6170.0},{"date":"2023-02-01","close":5830.0},{"date":"2023-02-02","close":5770.0},{"date":"2023-02-03","close":5570.0},{"date":"2023-02-06","close":5460.0},{"date":"2023-02-07","close":5390.0},{"date":"2023-02-08","close":5480.0},{"date":"2023-02-09","close":5340.0},{"date":"2023-02-10","close":5180.0},{"date":"2023-02-13","close":5390.0},{"date":"2023-02-14","close":5290.0},{"date":"2023-02-15","close":5040.0},{"date":"2023-02-16","close":5110.0},{"date":"2023-02-17","close":5080.0},{"date":"2023-02-20","close":5150.0},{"date":"2023-02-21","close":5180.0},{"date":"2023-02-22","close":5440.0},{"date":"2023-02-23","close":5610.0},{"date":"2023-02-24","close":5470.0},{"date":"2023-02-27","close":5820.0},{"date":"2023-02-28","close":5750.0},{"date":"2023-03-02","close":5770.0},{"date":"2023-03-03","close":6970.0},{"date":"2023-03-06","close":7620.0},{"date":"2023-03-07","close":7780.0},{"date":"2023-03-08","close":7360.0},{"date":"2023-03-09","close":7330.0},{"date":"2023-03-10","close":6970.0},{"date":"2023-03-13","close":7050.0},{"date":"2023-03-14","close":6790.0},{"date":"2023-03-15","close":7010.0},{"date":"2023-03-16","close":6900.0},{"date":"2023-03-17","close":7330.0},{"date":"2023-03-20","close":7130.0},{"date":"2023-03-21","close":7040.0},{"date":"2023-03-22","close":7160.0},{"date":"2023-03-23","close":7160.0},{"date":"2023-03-24","close":7260.0},{"date":"2023-03-27","close":7590.0},{"date":"2023-03-28","close":7370.0},{"date":"2023-03-29","close":7110.0},{"date":"2023-03-30","close":7270.0},{"date":"2023-03-31","close":7010.0},{"date":"2023-04-03","close":6970.0},{"date":"2023-04-04","close":6650.0},{"date":"2023-04-05","close":6680.0},{"date":"2023-04-06","close":6440.0},{"date":"2023-04-07","close":6520.0},{"date":"2023-04-10","close":6390.0},{"date":"2023-04-11","close":6470.0},{"date":"2023-04-12","close":6480.0},{"date":"2023-04-13","close":6560.0},{"date":"2023-04-14","close":6520.0},{"date":"2023-04-17","close":6600.0},{"date":"2023-04-18","close":6420.0},{"date":"2023-04-19","close":6340.0},{"date":"2023-04-20","close":6070.0},{"date":"2023-04-21","close":6140.0},{"date":"2023-04-24","close":6040.0},{"date":"2023-04-25","close":5920.0},{"date":"2023-04-26","close":5800.0},{"date":"2023-04-27","close":5810.0},{"date":"2023-04-28","close":5730.0},{"date":"2023-05-02","close":5960.0},{"date":"2023-05-03","close":5910.0},{"date":"2023-05-04","close":6070.0},{"date":"2023-05-08","close":6110.0},{"date":"2023-05-09","close":6100.0},{"date":"2023-05-10","close":6120.0},{"date":"2023-05-11","close":6140.0},{"date":"2023-05-12","close":6130.0},{"date":"2023-05-15","close":6040.0},{"date":"2023-05-16","close":5760.0},{"date":"2023-05-17","close":5890.0},{"date":"2023-05-18","close":6010.0},{"date":"2023-05-19","close":6130.0},{"date":"2023-05-22","close":6140.0},{"date":"2023-05-23","close":6170.0},{"date":"2023-05-24","close":6070.0},{"date":"2023-05-25","close":5990.0},{"date":"2023-05-26","close":5860.0},{"date":"2023-05-30","close":6060.0},{"date":"2023-05-31","close":5970.0},{"date":"2023-06-01","close":5940.0},{"date":"2023-06-02","close":5970.0},{"date":"2023-06-05","close":6150.0},{"date":"2023-06-07","close":6120.0},{"date":"2023-06-08","close":6200.0},{"date":"2023-06-09","close":6340.0},{"date":"2023-06-12","close":6220.0},{"date":"2023-06-13","close":6230.0},{"date":"2023-06-14","close":6100.0},{"date":"2023-06-15","close":6070.0},{"date":"2023-06-16","close":6090.0},{"date":"2023-06-19","close":6260.0},{"date":"2023-06-20","close":6180.0},{"date":"2023-06-21","close":6070.0},{"date":"2023-06-22","close":6200.0},{"date":"2023-06-23","close":6050.0},{"date":"2023-06-26","close":6170.0},{"date":"2023-06-27","close":6080.0},{"date":"2023-06-28","close":6100.0},{"date":"2023-06-29","close":6000.0},{"date":"2023-06-30","close":6000.0},{"date":"2023-07-03","close":6020.0},{"date":"2023-07-04","close":5910.0},{"date":"2023-07-05","close":5770.0},{"date":"2023-07-06","close":5520.0},{"date":"2023-07-07","close":5510.0},{"date":"2023-07-10","close":5420.0},{"date":"2023-07-11","close":5450.0},{"date":"2023-07-12","close":5450.0},{"date":"2023-07-13","close":5530.0},{"date":"2023-07-14","close":5420.0},{"date":"2023-07-17","close":5680.0},{"date":"2023-07-18","close":5540.0},{"date":"2023-07-19","close":5480.0},{"date":"2023-07-20","close":5560.0},{"date":"2023-07-21","close":5490.0},{"date":"2023-07-24","close":5350.0},{"date":"2023-07-25","close":5070.0},{"date":"2023-07-26","close":4755.0},{"date":"2023-07-27","close":5140.0},{"date":"2023-07-28","close":5220.0},{"date":"2023-07-31","close":5290.0},{"date":"2023-08-01","close":5640.0},{"date":"2023-08-02","close":5560.0},{"date":"2023-08-03","close":5520.0},{"date":"2023-08-04","close":5730.0},{"date":"2023-08-07","close":7440.0},{"date":"2023-08-08","close":9280.0},{"date":"2023-08-09","close":9090.0},{"date":"2023-08-10","close":9270.0},{"date":"2023-08-11","close":9910.0},{"date":"2023-08-14","close":9430.0},{"date":"2023-08-16","close":8850.0},{"date":"2023-08-17","close":8740.0},{"date":"2023-08-18","close":8570.0},{"date":"2023-08-21","close":8840.0},{"date":"2023-08-22","close":8900.0},{"date":"2023-08-23","close":8490.0},{"date":"2023-08-24","close":8680.0},{"date":"2023-08-25","close":8870.0},{"date":"2023-08-28","close":9150.0},{"date":"2023-08-29","close":9000.0},{"date":"2023-08-30","close":10640.0},{"date":"2023-08-31","close":10970.0},{"date":"2023-09-01","close":10270.0},{"date":"2023-09-04","close":10340.0},{"date":"2023-09-05","close":10590.0},{"date":"2023-09-06","close":11260.0},{"date":"2023-09-07","close":14100.0},{"date":"2023-09-08","close":16070.0},{"date":"2023-09-11","close":14900.0},{"date":"2023-09-12","close":14100.0},{"date":"2023-09-13","close":13500.0},{"date":"2023-09-14","close":13750.0},{"date":"2023-09-15","close":14280.0},{"date":"2023-09-18","close":13250.0},{"date":"2023-09-19","close":13320.0},{"date":"2023-09-20","close":12750.0},{"date":"2023-09-21","close":12300.0},{"date":"2023-09-22","close":13100.0},{"date":"2023-09-25","close":14210.0},{"date":"2023-09-26","close":11210.0},{"date":"2023-09-27","close":13440.0},{"date":"2023-10-04","close":13700.0},{"date":"2023-10-05","close":12220.0},{"date":"2023-10-06","close":11930.0},{"date":"2023-10-10","close":11060.0},{"date":"2023-10-11","close":11220.0},{"date":"2023-10-12","close":12330.0},{"date":"2023-10-13","close":12380.0},{"date":"2023-10-16","close":11670.0},{"date":"2023-10-17","close":12380.0},{"date":"2023-10-18","close":12500.0},{"date":"2023-10-19","close":11910.0},{"date":"2023-10-20","close":11370.0},{"date":"2023-10-23","close":10830.0},{"date":"2023-10-24","close":11130.0},{"date":"2023-10-25","close":10640.0},{"date":"2023-10-26","close":9960.0},{"date":"2023-10-27","close":9780.0},{"date":"2023-10-30","close":10350.0},{"date":"2023-10-31","close":10200.0},{"date":"2023-11-01","close":10430.0},{"date":"2023-11-02","close":10810.0},{"date":"2023-11-03","close":11760.0},{"date":"2023-11-06","close":12100.0},{"date":"2023-11-07","close":11940.0},{"date":"2023-11-08","close":11750.0},{"date":"2023-11-09","close":11390.0},{"date":"2023-11-10","close":11000.0},{"date":"2023-11-13","close":10970.0},{"date":"2023-11-14","close":11110.0},{"date":"2023-11-15","close":11880.0},{"date":"2023-11-16","close":12220.0},{"date":"2023-11-17","close":11400.0},{"date":"2023-11-20","close":11420.0},{"date":"2023-11-21","close":11190.0},{"date":"2023-11-22","close":11140.0},{"date":"2023-11-23","close":11200.0},{"date":"2023-11-24","close":11280.0},{"date":"2023-11-27","close":11020.0},{"date":"2023-11-28","close":12600.0},{"date":"2023-11-29","close":12350.0},{"date":"2023-11-30","close":12470.0},{"date":"2023-12-01","close":12000.0},{"date":"2023-12-04","close":11840.0},{"date":"2023-12-05","close":11470.0},{"date":"2023-12-06","close":11530.0},{"date":"2023-12-07","close":11130.0},{"date":"2023-12-08","close":11370.0},{"date":"2023-12-11","close":12020.0},{"date":"2023-12-12","close":11950.0},{"date":"2023-12-13","close":11580.0},{"date":"2023-12-14","close":11510.0},{"date":"2023-12-15","close":11720.0},{"date":"2023-12-18","close":11650.0},{"date":"2023-12-19","close":11350.0},{"date":"2023-12-20","close":11340.0},{"date":"2023-12-21","close":11280.0},{"date":"2023-12-22","close":11120.0},{"date":"2023-12-26","close":11040.0},{"date":"2023-12-27","close":11160.0},{"date":"2023-12-28","close":11250.0},{"date":"2024-01-02","close":11380.0},{"date":"2024-01-03","close":11080.0},{"date":"2024-01-04","close":10950.0},{"date":"2024-01-05","close":11220.0},{"date":"2024-01-08","close":11200.0},{"date":"2024-01-09","close":11200.0},{"date":"2024-01-10","close":11280.0},{"date":"2024-01-11","close":11270.0},{"date":"2024-01-12","close":11400.0},{"date":"2024-01-15","close":11340.0},{"date":"2024-01-16","close":11820.0},{"date":"2024-01-17","close":11500.0},{"date":"2024-01-18","close":11460.0},{"date":"2024-01-19","close":11690.0},{"date":"2024-01-22","close":11520.0},{"date":"2024-01-23","close":11390.0},{"date":"2024-01-24","close":11420.0},{"date":"2024-01-25","close":11120.0},{"date":"2024-01-26","close":11050.0},{"date":"2024-01-29","close":10550.0},{"date":"2024-01-30","close":10210.0},{"date":"2024-01-31","close":10220.0},{"date":"2024-02-01","close":10410.0},{"date":"2024-02-02","close":10420.0},{"date":"2024-02-05","close":10550.0},{"date":"2024-02-06","close":10450.0},{"date":"2024-02-07","close":10350.0},{"date":"2024-02-08","close":10430.0},{"date":"2024-02-13","close":10540.0},{"date":"2024-02-14","close":10500.0},{"date":"2024-02-15","close":10430.0},{"date":"2024-02-16","close":10330.0},{"date":"2024-02-19","close":10200.0},{"date":"2024-02-20","close":10150.0},{"date":"2024-02-21","close":9990.0},{"date":"2024-02-22","close":9990.0},{"date":"2024-02-23","close":9800.0},{"date":"2024-02-26","close":9620.0},{"date":"2024-02-27","close":9740.0},{"date":"2024-02-28","close":9850.0},{"date":"2024-02-29","close":9550.0},{"date":"2024-03-04","close":9690.0},{"date":"2024-03-05","close":9560.0},{"date":"2024-03-06","close":9520.0},{"date":"2024-03-07","close":9140.0},{"date":"2024-03-08","close":9190.0},{"date":"2024-03-11","close":9200.0},{"date":"2024-03-12","close":9290.0},{"date":"2024-03-13","close":9460.0},{"date":"2024-03-14","close":9500.0},{"date":"2024-03-15","close":9440.0},{"date":"2024-03-18","close":9550.0},{"date":"2024-03-19","close":9620.0},{"date":"2024-03-20","close":9500.0},{"date":"2024-03-21","close":9550.0},{"date":"2024-03-22","close":9850.0},{"date":"2024-03-25","close":9760.0},{"date":"2024-03-26","close":9640.0},{"date":"2024-03-27","close":9560.0},{"date":"2024-03-28","close":9440.0},{"date":"2024-03-29","close":9400.0},{"date":"2024-04-01","close":9460.0},{"date":"2024-04-02","close":9200.0},{"date":"2024-04-03","close":9030.0},{"date":"2024-04-04","close":9060.0},{"date":"2024-04-05","close":8970.0},{"date":"2024-04-08","close":8770.0},{"date":"2024-04-09","close":8550.0},{"date":"2024-04-11","close":8540.0},{"date":"2024-04-12","close":8320.0},{"date":"2024-04-15","close":8200.0},{"date":"2024-04-16","close":7930.0},{"date":"2024-04-17","close":8060.0},{"date":"2024-04-18","close":8190.0},{"date":"2024-04-19","close":8000.0},{"date":"2024-04-22","close":8100.0},{"date":"2024-04-23","close":7970.0},{"date":"2024-04-24","close":8130.0},{"date":"2024-04-25","close":8060.0},{"date":"2024-04-26","close":7950.0},{"date":"2024-04-29","close":8150.0},{"date":"2024-04-30","close":8190.0},{"date":"2024-05-02","close":8130.0},{"date":"2024-05-03","close":8210.0},{"date":"2024-05-07","close":8390.0},{"date":"2024-05-08","close":8560.0},{"date":"2024-05-09","close":8310.0},{"date":"2024-05-10","close":8360.0},{"date":"2024-05-13","close":8290.0},{"date":"2024-05-14","close":8290.0},{"date":"2024-05-16","close":8320.0},{"date":"2024-05-17","close":8160.0},{"date":"2024-05-20","close":8300.0},{"date":"2024-05-21","close":8100.0},{"date":"2024-05-22","close":8250.0},{"date":"2024-05-23","close":8130.0},{"date":"2024-05-24","close":7970.0},{"date":"2024-05-27","close":7980.0},{"date":"2024-05-28","close":8090.0},{"date":"2024-05-29","close":7890.0},{"date":"2024-05-30","close":7730.0},{"date":"2024-05-31","close":7770.0},{"date":"2024-06-03","close":7810.0},{"date":"2024-06-04","close":7840.0},{"date":"2024-06-05","close":7870.0},{"date":"2024-06-07","close":8000.0},{"date":"2024-06-10","close":7920.0},{"date":"2024-06-11","close":8020.0},{"date":"2024-06-12","close":8090.0},{"date":"2024-06-13","close":8040.0},{"date":"2024-06-14","close":8050.0},{"date":"2024-06-17","close":7860.0},{"date":"2024-06-18","close":7760.0},{"date":"2024-06-19","close":7610.0},{"date":"2024-06-20","close":7510.0},{"date":"2024-06-21","close":7380.0},{"date":"2024-06-24","close":7200.0},{"date":"2024-06-25","close":7290.0},{"date":"2024-06-26","close":7270.0},{"date":"2024-06-27","close":7100.0},{"date":"2024-06-28","close":7100.0},{"date":"2024-07-01","close":7580.0},{"date":"2024-07-02","close":7390.0},{"date":"2024-07-03","close":7190.0},{"date":"2024-07-04","close":7210.0},{"date":"2024-07-05","close":7240.0},{"date":"2024-07-08","close":7340.0},{"date":"2024-07-09","close":7260.0},{"date":"2024-07-10","close":7210.0},{"date":"2024-07-11","close":7270.0},{"date":"2024-07-12","close":7410.0},{"date":"2024-07-15","close":7660.0},{"date":"2024-07-16","close":7660.0},{"date":"2024-07-17","close":7500.0},{"date":"2024-07-18","close":7280.0},{"date":"2024-07-19","close":7290.0},{"date":"2024-07-22","close":7120.0},{"date":"2024-07-23","close":7110.0},{"date":"2024-07-24","close":7080.0},{"date":"2024-07-25","close":6810.0},{"date":"2024-07-26","close":6710.0},{"date":"2024-07-29","close":6680.0},{"date":"2024-07-30","close":6770.0},{"date":"2024-07-31","close":6730.0},{"date":"2024-08-01","close":6800.0},{"date":"2024-08-02","close":6420.0},{"date":"2024-08-05","close":5640.0},{"date":"2024-08-06","close":5870.0},{"date":"2024-08-07","close":5840.0},{"date":"2024-08-08","close":5720.0},{"date":"2024-08-09","close":5900.0},{"date":"2024-08-12","close":6200.0},{"date":"2024-08-13","close":6130.0},{"date":"2024-08-14","close":6250.0},{"date":"2024-08-16","close":6310.0},{"date":"2024-08-19","close":6200.0},{"date":"2024-08-20","close":6460.0},{"date":"2024-08-21","close":6600.0},{"date":"2024-08-22","close":6600.0},{"date":"2024-08-23","close":6610.0},{"date":"2024-08-26","close":6410.0},{"date":"2024-08-27","close":6360.0},{"date":"2024-08-28","close":6280.0},{"date":"2024-08-29","close":6200.0},{"date":"2024-08-30","close":6290.0},{"date":"2024-09-02","close":6320.0},{"date":"2024-09-03","close":6120.0},{"date":"2024-09-04","close":5900.0},{"date":"2024-09-05","close":5790.0},{"date":"2024-09-06","close":5580.0},{"date":"2024-09-09","close":5600.0},{"date":"2024-09-10","close":5500.0},{"date":"2024-09-11","close":5560.0},{"date":"2024-09-12","close":5960.0},{"date":"2024-09-13","close":5770.0},{"date":"2024-09-19","close":5810.0},{"date":"2024-09-20","close":5860.0},{"date":"2024-09-23","close":5900.0},{"date":"2024-09-24","close":5890.0},{"date":"2024-09-25","close":5920.0},{"date":"2024-09-26","close":6120.0},{"date":"2024-09-27","close":6110.0},{"date":"2024-09-30","close":6030.0},{"date":"2024-10-02","close":5920.0},{"date":"2024-10-04","close":5900.0},{"date":"2024-10-07","close":6080.0},{"date":"2024-10-08","close":6020.0},{"date":"2024-10-10","close":5880.0},{"date":"2024-10-11","close":5870.0},{"date":"2024-10-14","close":5870.0},{"date":"2024-10-15","close":5940.0},{"date":"2024-10-16","close":5800.0},{"date":"2024-10-17","close":5780.0},{"date":"2024-10-18","close":5660.0},{"date":"2024-10-21","close":5780.0},{"date":"2024-10-22","close":5520.0},{"date":"2024-10-23","close":5580.0},{"date":"2024-10-24","close":5400.0},{"date":"2024-10-25","close":5280.0},{"date":"2024-10-28","close":5520.0},{"date":"2024-10-29","close":5510.0},{"date":"2024-10-30","close":5490.0},{"date":"2024-10-31","close":5810.0},{"date":"2024-11-01","close":5500.0},{"date":"2024-11-04","close":5490.0},{"date":"2024-11-05","close":5530.0},{"date":"2024-11-06","close":5400.0},{"date":"2024-11-07","close":5600.0},{"date":"2024-11-08","close":5550.0},{"date":"2024-11-11","close":5300.0},{"date":"2024-11-12","close":5100.0},{"date":"2024-11-13","close":5980.0},{"date":"2024-11-14","close":5700.0},{"date":"2024-11-15","close":6470.0},{"date":"2024-11-18","close":6430.0},{"date":"2024-11-19","close":6880.0},{"date":"2024-11-20","close":6990.0},{"date":"2024-11-21","close":6700.0},{"date":"2024-11-22","close":6640.0},{"date":"2024-11-25","close":6710.0},{"date":"2024-11-26","close":7130.0},{"date":"2024-11-27","close":7220.0},{"date":"2024-11-28","close":7090.0},{"date":"2024-11-29","close":6780.0},{"date":"2024-12-02","close":6680.0},{"date":"2024-12-03","close":6710.0},{"date":"2024-12-04","close":6170.0},{"date":"2024-12-05","close":5960.0},{"date":"2024-12-06","close":5740.0},{"date":"2024-12-09","close":5330.0},{"date":"2024-12-10","close":5780.0},{"date":"2024-12-11","close":5980.0},{"date":"2024-12-12","close":6010.0},{"date":"2024-12-13","close":6100.0},{"date":"2024-12-16","close":6200.0},{"date":"2024-12-17","close":6100.0},{"date":"2024-12-18","close":6120.0},{"date":"2024-12-19","close":6020.0},{"date":"2024-12-20","close":5810.0},{"date":"2024-12-23","close":5900.0},{"date":"2024-12-24","close":6040.0},{"date":"2024-12-26","close":6100.0},{"date":"2024-12-27","close":5870.0},{"date":"2024-12-30","close":6240.0},{"date":"2025-01-02","close":7620.0},{"date":"2025-01-03","close":7380.0},{"date":"2025-01-06","close":7330.0},{"date":"2025-01-07","close":7240.0},{"date":"2025-01-08","close":7080.0},{"date":"2025-01-09","close":7240.0},{"date":"2025-01-10","close":7190.0},{"date":"2025-01-13","close":7190.0},{"date":"2025-01-14","close":7260.0},{"date":"2025-01-15","close":7030.0},{"date":"2025-01-16","close":7120.0},{"date":"2025-01-17","close":7020.0},{"date":"2025-01-20","close":7140.0},{"date":"2025-01-21","close":7330.0},{"date":"2025-01-22","close":8080.0},{"date":"2025-01-23","close":8010.0},{"date":"2025-01-24","close":7850.0},{"date":"2025-01-31","close":8100.0},{"date":"2025-02-03","close":7720.0},{"date":"2025-02-04","close":7790.0},{"date":"2025-02-05","close":8220.0},{"date":"2025-02-06","close":8160.0},{"date":"2025-02-07","close":8390.0},{"date":"2025-02-10","close":9710.0},{"date":"2025-02-11","close":9270.0},{"date":"2025-02-12","close":8570.0},{"date":"2025-02-13","close":8570.0},{"date":"2025-02-14","close":8700.0},{"date":"2025-02-17","close":8670.0},{"date":"2025-02-18","close":9660.0},{"date":"2025-02-19","close":9330.0},{"date":"2025-02-20","close":9020.0},{"date":"2025-02-21","close":8970.0},{"date":"2025-02-24","close":8990.0},{"date":"2025-02-25","close":8820.0},{"date":"2025-02-26","close":8770.0},{"date":"2025-02-27","close":8510.0},{"date":"2025-02-28","close":8070.0},{"date":"2025-03-04","close":8030.0},{"date":"2025-03-05","close":8140.0},{"date":"2025-03-06","close":7950.0},{"date":"2025-03-07","close":7820.0},{"date":"2025-03-10","close":7770.0},{"date":"2025-03-11","close":7950.0},{"date":"2025-03-12","close":7910.0},{"date":"2025-03-13","close":7810.0},{"date":"2025-03-14","close":8380.0},{"date":"2025-03-17","close":8470.0},{"date":"2025-03-18","close":8330.0},{"date":"2025-03-19","close":8090.0},{"date":"2025-03-20","close":7950.0},{"date":"2025-03-21","close":7930.0},{"date":"2025-03-24","close":7930.0},{"date":"2025-03-25","close":7840.0},{"date":"2025-03-26","close":7780.0},{"date":"2025-03-27","close":7550.0},{"date":"2025-03-28","close":7350.0},{"date":"2025-03-31","close":7060.0},{"date":"2025-04-01","close":7080.0},{"date":"2025-04-02","close":7060.0},{"date":"2025-04-03","close":7030.0},{"date":"2025-04-04","close":6960.0},{"date":"2025-04-07","close":6520.0},{"date":"2025-04-08","close":6530.0},{"date":"2025-04-09","close":6820.0},{"date":"2025-04-10","close":7000.0},{"date":"2025-04-11","close":7110.0},{"date":"2025-04-14","close":7410.0},{"date":"2025-04-15","close":7630.0},{"date":"2025-04-16","close":7390.0},{"date":"2025-04-17","close":7570.0},{"date":"2025-04-18","close":7540.0},{"date":"2025-04-21","close":7470.0},{"date":"2025-04-22","close":7420.0},{"date":"2025-04-23","close":7480.0},{"date":"2025-04-24","close":7470.0},{"date":"2025-04-25","close":7490.0},{"date":"2025-04-28","close":7330.0},{"date":"2025-04-29","close":7480.0},{"date":"2025-04-30","close":7310.0},{"date":"2025-05-02","close":7340.0},{"date":"2025-05-07","close":7550.0},{"date":"2025-05-08","close":7500.0},{"date":"2025-05-09","close":7410.0},{"date":"2025-05-12","close":9630.0},{"date":"2025-05-13","close":12510.0},{"date":"2025-05-14","close":16260.0},{"date":"2025-05-15","close":13800.0},{"date":"2025-05-16","close":13850.0},{"date":"2025-05-19","close":11800.0},{"date":"2025-05-20","close":12250.0},{"date":"2025-05-21","close":12000.0},{"date":"2025-05-22","close":11140.0},{"date":"2025-05-23","close":10810.0},{"date":"2025-05-26","close":11210.0},{"date":"2025-05-27","close":11500.0},{"date":"2025-05-28","close":11200.0},{"date":"2025-05-29","close":11410.0},{"date":"2025-05-30","close":10860.0},{"date":"2025-06-02","close":10800.0},{"date":"2025-06-04","close":11250.0},{"date":"2025-06-05","close":10880.0},{"date":"2025-06-09","close":10540.0},{"date":"2025-06-10","close":10510.0},{"date":"2025-06-11","close":10460.0},{"date":"2025-06-12","close":10650.0},{"date":"2025-06-13","close":10090.0},{"date":"2025-06-16","close":10110.0},{"date":"2025-06-17","close":10120.0},{"date":"2025-06-18","close":9990.0},{"date":"2025-06-19","close":9910.0},{"date":"2025-06-20","close":10100.0},{"date":"2025-06-23","close":10670.0},{"date":"2025-06-24","close":11470.0},{"date":"2025-06-25","close":11580.0},{"date":"2025-06-26","close":11140.0},{"date":"2025-06-27","close":11500.0},{"date":"2025-06-30","close":11700.0},{"date":"2025-07-01","close":11400.0},{"date":"2025-07-02","close":11150.0},{"date":"2025-07-03","close":11170.0},{"date":"2025-07-04","close":10900.0},{"date":"2025-07-07","close":10960.0},{"date":"2025-07-08","close":11000.0},{"date":"2025-07-09","close":11150.0},{"date":"2025-07-10","close":11070.0},{"date":"2025-07-11","close":10910.0},{"date":"2025-07-14","close":10830.0},{"date":"2025-07-15","close":11020.0},{"date":"2025-07-16","close":10930.0},{"date":"2025-07-17","close":10920.0},{"date":"2025-07-18","close":10830.0},{"date":"2025-07-21","close":10770.0},{"date":"2025-07-22","close":10700.0},{"date":"2025-07-23","close":10350.0},{"date":"2025-07-24","close":10340.0},{"date":"2025-07-25","close":10350.0},{"date":"2025-07-28","close":10330.0},{"date":"2025-07-29","close":10210.0},{"date":"2025-07-30","close":10110.0},{"date":"2025-07-31","close":10050.0},{"date":"2025-08-01","close":9760.0},{"date":"2025-08-04","close":10080.0},{"date":"2025-08-05","close":10200.0},{"date":"2025-08-06","close":10240.0},{"date":"2025-08-07","close":10300.0},{"date":"2025-08-08","close":10490.0},{"date":"2025-08-11","close":10430.0},{"date":"2025-08-12","close":10340.0},{"date":"2025-08-13","close":10400.0},{"date":"2025-08-14","close":10450.0},{"date":"2025-08-18","close":10120.0},{"date":"2025-08-19","close":10070.0},{"date":"2025-08-20","close":9800.0},{"date":"2025-08-21","close":9790.0},{"date":"2025-08-22","close":10000.0},{"date":"2025-08-25","close":10450.0},{"date":"2025-08-26","close":10510.0},{"date":"2025-08-27","close":10180.0},{"date":"2025-08-28","close":10160.0},{"date":"2025-08-29","close":9980.0},{"date":"2025-09-01","close":9820.0},{"date":"2025-09-02","close":10390.0},{"date":"2025-09-03","close":10090.0},{"date":"2025-09-04","close":10050.0},{"date":"2025-09-05","close":10400.0},{"date":"2025-09-08","close":10720.0},{"date":"2025-09-09","close":10660.0},{"date":"2025-09-10","close":10820.0},{"date":"2025-09-11","close":10910.0},{"date":"2025-09-12","close":11580.0},{"date":"2025-09-15","close":11980.0},{"date":"2025-09-16","close":11480.0},{"date":"2025-09-17","close":11380.0},{"date":"2025-09-18","close":11710.0},{"date":"2025-09-19","close":11900.0},{"date":"2025-09-22","close":12150.0},{"date":"2025-09-23","close":11680.0},{"date":"2025-09-24","close":11150.0},{"date":"2025-09-25","close":11190.0},{"date":"2025-09-26","close":11170.0},{"date":"2025-09-29","close":11180.0},{"date":"2025-09-30","close":10810.0},{"date":"2025-10-01","close":10660.0},{"date":"2025-10-02","close":10770.0},{"date":"2025-10-10","close":11550.0},{"date":"2025-10-13","close":11630.0},{"date":"2025-10-14","close":11450.0},{"date":"2025-10-15","close":12300.0},{"date":"2025-10-16","close":11850.0},{"date":"2025-10-17","close":11970.0},{"date":"2025-10-20","close":14260.0},{"date":"2025-10-21","close":13780.0},{"date":"2025-10-22","close":13520.0},{"date":"2025-10-23","close":13110.0},{"date":"2025-10-24","close":13340.0},{"date":"2025-10-27","close":13050.0},{"date":"2025-10-28","close":12750.0},{"date":"2025-10-29","close":13220.0},{"date":"2025-10-30","close":12700.0},{"date":"2025-10-31","close":13410.0},{"date":"2025-11-03","close":14100.0},{"date":"2025-11-04","close":14000.0},{"date":"2025-11-05","close":13240.0},{"date":"2025-11-06","close":12260.0},{"date":"2025-11-07","close":11850.0},{"date":"2025-11-10","close":12010.0},{"date":"2025-11-11","close":11900.0},{"date":"2025-11-12","close":12070.0},{"date":"2025-11-13","close":12200.0},{"date":"2025-11-14","close":11780.0},{"date":"2025-11-17","close":11880.0},{"date":"2025-11-18","close":11200.0},{"date":"2025-11-19","close":11690.0},{"date":"2025-11-20","close":11760.0},{"date":"2025-11-21","close":11380.0},{"date":"2025-11-24","close":11340.0},{"date":"2025-11-25","close":11130.0},{"date":"2025-11-26","close":11260.0},{"date":"2025-11-27","close":11610.0},{"date":"2025-11-28","close":12200.0},{"date":"2025-12-01","close":12250.0},{"date":"2025-12-02","close":12550.0},{"date":"2025-12-03","close":12440.0},{"date":"2025-12-04","close":12990.0},{"date":"2025-12-05","close":12480.0},{"date":"2025-12-08","close":12740.0},{"date":"2025-12-09","close":13120.0},{"date":"2025-12-10","close":13660.0},{"date":"2025-12-11","close":14840.0},{"date":"2025-12-12","close":16920.0},{"date":"2025-12-15","close":15710.0},{"date":"2025-12-16","close":15150.0},{"date":"2025-12-17","close":14380.0},{"date":"2025-12-18","close":14130.0},{"date":"2025-12-19","close":14380.0},{"date":"2025-12-22","close":14380.0},{"date":"2025-12-23","close":14270.0},{"date":"2025-12-24","close":14130.0},{"date":"2025-12-26","close":13850.0},{"date":"2025-12-29","close":14730.0},{"date":"2025-12-30","close":14400.0},{"date":"2026-01-02","close":14690.0},{"date":"2026-01-05","close":14420.0},{"date":"2026-01-06","close":13970.0},{"date":"2026-01-07","close":14400.0},{"date":"2026-01-08","close":15750.0},{"date":"2026-01-09","close":15300.0},{"date":"2026-01-12","close":15030.0},{"date":"2026-01-13","close":15920.0},{"date":"2026-01-14","close":20000.0},{"date":"2026-01-15","close":21500.0},{"date":"2026-01-16","close":25550.0},{"date":"2026-01-19","close":32850.0},{"date":"2026-01-20","close":31400.0},{"date":"2026-01-21","close":34200.0},{"date":"2026-01-22","close":36200.0},{"date":"2026-01-23","close":28450.0},{"date":"2026-01-26","close":31850.0},{"date":"2026-01-27","close":31650.0},{"date":"2026-01-28","close":34000.0},{"date":"2026-01-29","close":34050.0},{"date":"2026-01-30","close":34400.0},{"date":"2026-02-02","close":32300.0},{"date":"2026-02-03","close":32750.0},{"date":"2026-02-04","close":31300.0},{"date":"2026-02-05","close":29850.0},{"date":"2026-02-06","close":31600.0},{"date":"2026-02-09","close":37550.0},{"date":"2026-02-10","close":45700.0},{"date":"2026-02-11","close":42000.0},{"date":"2026-02-12","close":39700.0},{"date":"2026-02-13","close":37750.0},{"date":"2026-02-19","close":37750.0},{"date":"2026-02-20","close":37100.0},{"date":"2026-02-23","close":35700.0},{"date":"2026-02-24","close":37000.0},{"date":"2026-02-25","close":36950.0},{"date":"2026-02-26","close":36150.0},{"date":"2026-02-27","close":36550.0},{"date":"2026-03-03","close":32100.0},{"date":"2026-03-04","close":27200.0},{"date":"2026-03-05","close":30250.0},{"date":"2026-03-06","close":32100.0},{"date":"2026-03-09","close":29550.0},{"date":"2026-03-10","close":30100.0},{"date":"2026-03-11","close":30350.0},{"date":"2026-03-12","close":29050.0},{"date":"2026-03-13","close":28250.0},{"date":"2026-03-16","close":27700.0},{"date":"2026-03-17","close":28650.0},{"date":"2026-03-18","close":29850.0},{"date":"2026-03-19","close":28600.0},{"date":"2026-03-20","close":28900.0},{"date":"2026-03-23","close":26550.0},{"date":"2026-03-24","close":27200.0},{"date":"2026-03-25","close":27250.0},{"date":"2026-03-26","close":26050.0},{"date":"2026-03-27","close":26200.0},{"date":"2026-03-30","close":25300.0},{"date":"2026-03-31","close":24300.0},{"date":"2026-04-01","close":26000.0},{"date":"2026-04-02","close":24250.0},{"date":"2026-04-03","close":24650.0},{"date":"2026-04-06","close":23800.0},{"date":"2026-04-07","close":23800.0},{"date":"2026-04-08","close":25850.0},{"date":"2026-04-09","close":23600.0},{"date":"2026-04-10","close":23650.0},{"date":"2026-04-13","close":23500.0},{"date":"2026-04-14","close":24900.0},{"date":"2026-04-15","close":25600.0},{"date":"2026-04-16","close":25700.0},{"date":"2026-04-17","close":25950.0},{"date":"2026-04-20","close":25200.0},{"date":"2026-04-21","close":25300.0},{"date":"2026-04-22","close":24800.0},{"date":"2026-04-23","close":24400.0},{"date":"2026-04-24","close":25850.0},{"date":"2026-04-27","close":27200.0},{"date":"2026-04-28","close":27750.0},{"date":"2026-04-29","close":26950.0},{"date":"2026-04-30","close":26650.0},{"date":"2026-05-04","close":26900.0},{"date":"2026-05-06","close":26400.0},{"date":"2026-05-07","close":25500.0},{"date":"2026-05-08","close":26800.0},{"date":"2026-05-11","close":27250.0},{"date":"2026-05-12","close":27400.0},{"date":"2026-05-13","close":26850.0},{"date":"2026-05-14","close":26200.0},{"date":"2026-05-15","close":27450.0},{"date":"2026-05-18","close":25650.0},{"date":"2026-05-19","close":23500.0},{"date":"2026-05-20","close":22050.0},{"date":"2026-05-21","close":24600.0},{"date":"2026-05-22","close":24300.0},{"date":"2026-05-26","close":23800.0},{"date":"2026-05-27","close":21700.0},{"date":"2026-05-28","close":21150.0},{"date":"2026-05-29","close":20550.0},{"date":"2026-06-01","close":21000.0},{"date":"2026-06-02","close":20900.0},{"date":"2026-06-04","close":20700.0},{"date":"2026-06-05","close":19400.0},{"date":"2026-06-08","close":18170.0},{"date":"2026-06-09","close":19150.0},{"date":"2026-06-10","close":18030.0},{"date":"2026-06-11","close":18980.0},{"date":"2026-06-12","close":19540.0},{"date":"2026-06-15","close":19880.0},{"date":"2026-06-16","close":19180.0},{"date":"2026-06-17","close":19290.0},{"date":"2026-06-18","close":18400.0},{"date":"2026-06-19","close":17430.0},{"date":"2026-06-22","close":16890.0},{"date":"2026-06-23","close":15050.0},{"date":"2026-06-24","close":15300.0},{"date":"2026-06-25","close":14450.0},{"date":"2026-06-26","close":13670.0},{"date":"2026-06-29","close":15110.0},{"date":"2026-06-30","close":14900.0},{"date":"2026-07-01","close":14840.0},{"date":"2026-07-02","close":13780.0},{"date":"2026-07-03","close":13430.0},{"date":"2026-07-06","close":13600.0},{"date":"2026-07-07","close":13110.0},{"date":"2026-07-08","close":12210.0},{"date":"2026-07-09","close":12160.0},{"date":"2026-07-10","close":13350.0},{"date":"2026-07-13","close":12620.0},{"date":"2026-07-14","close":12220.0},{"date":"2026-07-15","close":12600.0},{"date":"2026-07-16","close":11980.0},{"date":"2026-07-20","close":11320.0},{"date":"2026-07-21","close":11880.0},{"date":"2026-07-22","close":12420.0},{"date":"2026-07-23","close":12900.0},{"date":"2026-07-24","close":11690.0},{"date":"2026-07-27","close":12000.0},{"date":"2026-07-28","close":10580.0},{"date":"2026-07-29","close":9860.0},{"date":"2026-07-30","close":9370.0},{"date":"2026-07-31","close":10900.0},{"date":"2026-08-03","close":11530.0},{"date":"2026-08-04","close":12380.0},{"date":"2026-08-05","close":14260.0},{"date":"2026-08-06","close":13090.0},{"date":"2026-08-07","close":12460.0},{"date":"2026-08-10","close":13250.0},{"date":"2026-08-11","close":13200.0},{"date":"2026-08-12","close":13310.0},{"date":"2026-08-13","close":13590.0},{"date":"2026-08-14","close":14000.0},{"date":"2026-08-18","close":12890.0},{"date":"2026-08-19","close":12500.0},{"date":"2026-08-20","close":12740.0},{"date":"2026-08-21","close":12000.0},{"date":"2026-08-24","close":11810.0},{"date":"2026-08-25","close":11990.0},{"date":"2026-08-26","close":11940.0},{"date":"2026-08-27","close":12080.0},{"date":"2026-08-28","close":12150.0},{"date":"2026-08-31","close":12110.0},{"date":"2026-09-01","close":11710.0},{"date":"2026-09-02","close":11380.0},{"date":"2026-09-03","close":11040.0},{"date":"2026-09-04","close":11890.0},{"date":"2026-09-07","close":12210.0},{"date":"2026-09-08","close":12290.0},{"date":"2026-09-09","close":12390.0},{"date":"2026-09-10","close":12250.0},{"date":"2026-09-11","close":12230.0},{"date":"2026-09-14","close":11930.0},{"date":"2026-09-15","close":12260.0},{"date":"2026-09-16","close":11620.0},{"date":"2026-09-17","close":11820.0},{"date":"2026-09-18","close":12640.0},{"date":"2026-09-21","close":12950.0},{"date":"2026-09-22","close":12310.0},{"date":"2026-09-23","close":12090.0},{"date":"2026-09-28","close":11890.0},{"date":"2026-09-29","close":11610.0},{"date":"2026-09-30","close":11650.0},{"date":"2026-10-01","close":12230.0},{"date":"2026-10-02","close":12680.0},{"date":"2026-10-06","close":13060.0},{"date":"2026-10-07","close":12320.0},{"date":"2026-10-08","close":12690.0},{"date":"2026-10-12","close":10860.0},{"date":"2026-10-13","close":10250.0},{"date":"2026-10-14","close":10130.0},{"date":"2026-10-15","close":9040.0},{"date":"2026-10-16","close":9960.0},{"date":"2026-10-19","close":10640.0},{"date":"2026-10-20","close":10050.0},{"date":"2026-10-21","close":10090.0},{"date":"2026-10-22","close":9970.0},{"date":"2026-10-23","close":9510.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":10484.0,"foreign_net":-16188.0,"institution_net":5704.0},{"date":"2026-10-21","retail_net":11180.0,"foreign_net":-10003.0,"institution_net":-1177.0},{"date":"2026-10-20","retail_net":11288.0,"foreign_net":-13020.0,"institution_net":1732.0},{"date":"2026-10-19","retail_net":-39990.0,"foreign_net":25608.0,"institution_net":14382.0},{"date":"2026-10-16","retail_net":-29946.0,"foreign_net":22065.0,"institution_net":7881.0},{"date":"2026-10-15","retail_net":6835.0,"foreign_net":-21531.0,"institution_net":14696.0},{"date":"2026-10-14","retail_net":16414.0,"foreign_net":2902.0,"institution_net":-19316.0},{"date":"2026-10-13","retail_net":41412.0,"foreign_net":-58670.0,"institution_net":17258.0},{"date":"2026-10-12","retail_net":416922.0,"foreign_net":-396785.0,"institution_net":-20137.0},{"date":"2026-10-08","retail_net":222.0,"foreign_net":-467527.0,"institution_net":467305.0},{"date":"2026-10-07","retail_net":151045.0,"foreign_net":-130137.0,"institution_net":-20908.0},{"date":"2026-10-06","retail_net":-1005369.0,"foreign_net":737043.0,"institution_net":268326.0},{"date":"2026-10-02","retail_net":-67129.0,"foreign_net":56364.0,"institution_net":10765.0},{"date":"2026-10-01","retail_net":-82697.0,"foreign_net":163778.0,"institution_net":-81081.0},{"date":"2026-09-30","retail_net":15249.0,"foreign_net":30396.0,"institution_net":-45645.0},{"date":"2026-09-29","retail_net":84240.0,"foreign_net":-45534.0,"institution_net":-38706.0},{"date":"2026-09-28","retail_net":28369.0,"foreign_net":-2489.0,"institution_net":-25880.0},{"date":"2026-09-23","retail_net":141254.0,"foreign_net":-127300.0,"institution_net":-13954.0},{"date":"2026-09-22","retail_net":164211.0,"foreign_net":-139108.0,"institution_net":-25103.0},{"date":"2026-09-21","retail_net":36465.0,"foreign_net":-135449.0,"institution_net":98984.0},{"date":"2026-09-18","retail_net":-67999.0,"foreign_net":-13970.0,"institution_net":81969.0},{"date":"2026-09-17","retail_net":-842177.0,"foreign_net":636474.0,"institution_net":205703.0},{"date":"2026-09-16","retail_net":132130.0,"foreign_net":-51259.0,"institution_net":-80871.0},{"date":"2026-09-15","retail_net":-8567.0,"foreign_net":31069.0,"institution_net":-22502.0},{"date":"2026-09-14","retail_net":-7509.0,"foreign_net":10166.0,"institution_net":-2657.0},{"date":"2026-09-11","retail_net":1031.0,"foreign_net":-23479.0,"institution_net":22448.0},{"date":"2026-09-10","retail_net":76714.0,"foreign_net":-92544.0,"institution_net":15830.0},{"date":"2026-09-09","retail_net":66284.0,"foreign_net":-63427.0,"institution_net":-2857.0},{"date":"2026-09-08","retail_net":-35644.0,"foreign_net":-103394.0,"institution_net":139038.0},{"date":"2026-09-07","retail_net":-55280.0,"foreign_net":-79927.0,"institution_net":135207.0}],"comment":"외국인 매수, 기관 매수","periods":{"d1":{"retail_net":10484.0,"foreign_net":-16188.0,"institution_net":5704.0},"d3":{"retail_net":32952.0,"foreign_net":-39211.0,"institution_net":6259.0},"d7":{"retail_net":-13735.0,"foreign_net":-10167.0,"institution_net":23902.0},"d14":{"retail_net":-559329.0,"foreign_net":-106101.0,"institution_net":665430.0},"d30":{"retail_net":-830558.0,"foreign_net":-275876.0,"institution_net":1106434.0}},"analysis":"최근 5일 외국인 순매수 8462.00, 기관 순매수 2.85만. 30일 누적: 외국인 -27.59만, 기관 110.64만.","foreign_flow":8462.0,"foreign_trend":"매수","institution_trend":"매수","institutional_flow":28522.0},"insider_trades":[],"price_analysis":{"current":9840.0,"low_30d":9000.0,"support":9425.0,"high_30d":13250.0,"change_1d":-1.3,"change_7d":-7.9,"change_30d":-20.3,"resistance":12825.0,"position_in_range":20.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":20.1,"per":null,"quarter":"2024-Q2"},{"pbr":17.88,"per":null,"quarter":"2024-Q3"},{"pbr":18.54,"per":null,"quarter":"2024-Q4"},{"pbr":22.45,"per":null,"quarter":"2025-Q1"},{"pbr":40.74,"per":null,"quarter":"2025-Q2"},{"pbr":39.76,"per":null,"quarter":"2025-Q3"},{"pbr":53.21,"per":null,"quarter":"2025-Q4"},{"pbr":103.82,"per":null,"quarter":"2026-Q1"},{"pbr":40.3,"per":null,"quarter":"2026-Q2"},{"pbr":9.59,"per":null,"quarter":"현재"}],"timeline":[],"pbr_5y_avg":39.64,"pbr_5y_low":17.88,"per_5y_avg":null,"per_5y_low":null,"current_pbr":9.59,"current_per":null,"pbr_5y_high":103.82,"per_5y_high":null,"pbr_5y_median":39.76,"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":["외국인·기관 동반 순매수","전분기 대비 매출 64% 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":"Industrials","industry":"SPECIALTY INDUSTRIAL MACHINERY"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +63.9%"},"momentum":{"grade":"D","reason":"RSI 40"},"valuation":{"grade":"C","reason":"적자 (EPS -77, PBR 9.55x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -7.4%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":-4.8,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-7.39,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-11.0,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.54,"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":4.26,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-17.91,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-23.0,"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":20.1,"per":null,"close":7100.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":17.88,"per":null,"close":6030.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":18.54,"per":null,"close":6240.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":22.45,"per":null,"close":7060.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":40.74,"per":null,"close":11700.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":39.76,"per":null,"close":10810.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":53.21,"per":null,"close":14400.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":103.82,"per":null,"close":24300.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":40.3,"per":null,"close":14900.0,"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":"9.6배"},{"label":"ROE","value":"-7.4%"}],"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":-77.3,"pbr":null,"per":null,"roa":-0.04799881620108592,"roe":-0.07391089731507637,"revenue":8203314921.0,"market_cap":null,"net_income":-2899773089.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.04259141351572159,"total_assets":60413429299.0,"total_equity":39233363338.0,"profit_margin":-0.35348796394208304,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-2954307100.0,"operating_margin":-0.36013576565702105},{"eps":-103.49,"pbr":35.12,"per":null,"roa":-0.07696775570325151,"roe":-0.1563025326698609,"revenue":5006146885.0,"market_cap":1009100000000.0,"net_income":-3881968991.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":-0.24588802371906432,"total_assets":50436302261.0,"total_equity":24836251369.0,"profit_margin":-0.7754404894973432,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-3978664350.0,"operating_margin":-0.7947558154798329},{"eps":-3.51,"pbr":null,"per":null,"roa":-0.002446493430498139,"roe":-0.004582356613688161,"revenue":20411527878.0,"market_cap":null,"net_income":-131597127.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.14781102767186,"total_assets":53790100296.0,"total_equity":28718220360.0,"profit_margin":-0.0064471962993930656,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1974997152.0,"operating_margin":0.09675890819171337},{"eps":-43.16,"pbr":null,"per":null,"roa":-0.026904490811815434,"roe":-0.056115831455924116,"revenue":3477179357.0,"market_cap":null,"net_income":-1619029464.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.17204083125471056,"total_assets":60176922705.0,"total_equity":28851563311.0,"profit_margin":-0.4656157470682925,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-1685276664.0,"operating_margin":-0.4846677409974052},{"eps":-77.31,"pbr":null,"per":null,"roa":-0.05290039059588139,"roe":-0.09517878846057336,"revenue":2870622913.0,"market_cap":null,"net_income":-2900154104.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":-0.15719005723689072,"total_assets":54822924204.0,"total_equity":30470592775.0,"profit_margin":-1.0102873807863317,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-2804275963.0,"operating_margin":-0.9768876121974994},{"eps":-62.19,"pbr":null,"per":null,"roa":-0.04381607265287562,"roe":-0.06991180546420878,"revenue":1430043985.0,"market_cap":null,"net_income":-2333009164.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.2550221187776962,"total_assets":53245510671.0,"total_equity":33370746879.0,"profit_margin":-1.6314247592880857,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-2518905227.0,"operating_margin":-1.761418007712539},{"eps":-2.02,"pbr":null,"per":null,"roa":-0.0013872249051177718,"roe":-0.0021263779336987893,"revenue":1853407420.0,"market_cap":null,"net_income":-75919679.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":-0.6456378188018692,"total_assets":54727736447.0,"total_equity":35703756043.0,"profit_margin":-0.040962218118237595,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-627691668.0,"operating_margin":-0.3386690164432384},{"eps":-45.22,"pbr":null,"per":null,"roa":-0.030397958696143486,"roe":-0.04741433466812794,"revenue":6230689283.0,"market_cap":null,"net_income":-1696469519.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.2503423021359481,"total_assets":55808665837.0,"total_equity":35779675722.0,"profit_margin":-0.2722763793772703,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-1626190696.0,"operating_margin":-0.26099691737749586},{"eps":-20.8,"pbr":null,"per":null,"roa":-0.014314447903164603,"roe":-0.020824592496941005,"revenue":7964443128.0,"market_cap":null,"net_income":-780425453.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.29018600445206166,"total_assets":54520122486.0,"total_equity":37476145241.0,"profit_margin":-0.09798870309668184,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-1006682812.0,"operating_margin":-0.12639713735425898},{"eps":-17.02,"pbr":null,"per":null,"roa":-0.010976344099659311,"roe":-0.016692603111448136,"revenue":9989469340.0,"market_cap":null,"net_income":-638601751.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.18514500641132153,"total_assets":58179822462.0,"total_equity":38256570694.0,"profit_margin":-0.06392749497141957,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-963107051.0,"operating_margin":-0.09641223354513044},{"eps":-25.99,"pbr":null,"per":null,"roa":-0.01656855262721503,"roe":-0.025068894150778974,"revenue":13043218663.0,"market_cap":null,"net_income":-975058961.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.24257250152335347,"total_assets":58849978205.0,"total_equity":38895172445.0,"profit_margin":-0.07475600817503522,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":113459469.0,"operating_margin":0.008698732416550916},{"eps":-36.52,"pbr":null,"per":null,"roa":-0.023130504141375772,"roe":-0.03435631045256141,"revenue":5726033384.0,"market_cap":null,"net_income":-1369794048.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.4109107326503844,"total_assets":59220241791.0,"total_equity":39870231406.0,"profit_margin":-0.23922215539775832,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-1563047418.0,"operating_margin":-0.272972110565676}],"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":"유진로봇","phase":"above-fold","symbol_resolved":true}