{"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":"2026-10-23T09:50:08.913490+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":3.6,"direction":"higher_better","percentile":55},{"name":"영업이익 성장률","note":"적자 축소","unit":"%","value":56.6,"direction":"higher_better","percentile":83}],"summary":"매출 +3.6%","percentile":69},"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":45.2,"direction":null,"percentile":45},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-8.0,"direction":"higher_better","percentile":36}],"summary":"RSI 45","percentile":37},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -15원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -15, PBR 1.72x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-0.19,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-29.4,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-19.32,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-0.18,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -0.2%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":24.69,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.01,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-1079.9,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.06,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 24.7x, 순차입금비율 0.0x","percentile":49}},"signals":[],"summary":"안트로젠(065660)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 1382.85억. 현재가 13,820원, 전일 대비 -1.4%, 30일 -8.0%. ROE -0.2%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 1185.00, 기관 순매도 503.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-300.4657225596111,"grade":"D","trend":"하락","atr_14":915.0,"rsi_14":45.22111269614836,"sma_20":14734.0,"sma_60":15323.5,"comment":"하락 추세, RSI 45","analysis":"RSI(14) 45.2로 중립 구간입니다. MACD(-300.47)가 시그널선(-242.40)을 하회합니다(데드크로스). 현재가가 SMA20(14734)과 SMA60(15324) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 13458~16010 (현재 위치 14%).","bb_lower":13458.12539801123,"bb_upper":16009.87460198877,"macd_signal":-242.39514330310806},"change_pct":-1.21,"chart_data":[{"date":"2024-10-23","open":15670,"high":15670,"low":15350,"close":15510,"volume":11162,"rsi_14":70.55,"sma_20":14941.0,"sma_60":14893.5,"sma_120":15039.75},{"date":"2024-10-24","open":15430,"high":15460,"low":15110,"close":15250,"volume":13161,"rsi_14":72.39,"sma_20":14996.0,"sma_60":14894.67,"sma_120":15046.58},{"date":"2024-10-25","open":15250,"high":15440,"low":14900,"close":14900,"volume":5389,"rsi_14":64.88,"sma_20":15018.5,"sma_60":14885.33,"sma_120":15052.08},{"date":"2024-10-28","open":14900,"high":15100,"low":14800,"close":14890,"volume":5333,"rsi_14":59.39,"sma_20":15060.5,"sma_60":14881.17,"sma_120":15056.75},{"date":"2024-10-29","open":15640,"high":15640,"low":14740,"close":15010,"volume":9279,"rsi_14":56.38,"sma_20":15074.0,"sma_60":14874.67,"sma_120":15062.75},{"date":"2024-10-30","open":14930,"high":15230,"low":14900,"close":15090,"volume":9531,"rsi_14":55.08,"sma_20":15094.5,"sma_60":14868.17,"sma_120":15068.58},{"date":"2024-10-31","open":15270,"high":15270,"low":14820,"close":15150,"volume":3475,"rsi_14":53.3,"sma_20":15133.0,"sma_60":14863.0,"sma_120":15070.92},{"date":"2024-11-01","open":15020,"high":15310,"low":14890,"close":14970,"volume":16619,"rsi_14":33.33,"sma_20":15179.0,"sma_60":14857.17,"sma_120":15075.25},{"date":"2024-11-04","open":15490,"high":15490,"low":15000,"close":15050,"volume":3054,"rsi_14":34.39,"sma_20":15231.0,"sma_60":14850.5,"sma_120":15080.42},{"date":"2024-11-05","open":15050,"high":15450,"low":14900,"close":15350,"volume":19287,"rsi_14":38.92,"sma_20":15278.5,"sma_60":14856.33,"sma_120":15087.42},{"date":"2024-11-06","open":15310,"high":15820,"low":15250,"close":15790,"volume":15529,"rsi_14":51.9,"sma_20":15333.0,"sma_60":14896.17,"sma_120":15098.5},{"date":"2024-11-07","open":15690,"high":15790,"low":14970,"close":15250,"volume":7199,"rsi_14":43.01,"sma_20":15353.0,"sma_60":14920.5,"sma_120":15103.08},{"date":"2024-11-08","open":15280,"high":15490,"low":15200,"close":15300,"volume":7400,"rsi_14":40.94,"sma_20":15368.0,"sma_60":14933.83,"sma_120":15103.67},{"date":"2024-11-11","open":15780,"high":15780,"low":14960,"close":15080,"volume":16854,"rsi_14":39.65,"sma_20":15342.5,"sma_60":14932.33,"sma_120":15101.33},{"date":"2024-11-12","open":15050,"high":15240,"low":14750,"close":14900,"volume":23688,"rsi_14":39.37,"sma_20":15305.5,"sma_60":14930.17,"sma_120":15094.0},{"date":"2024-11-13","open":14700,"high":14870,"low":14350,"close":14430,"volume":13449,"rsi_14":36.69,"sma_20":15237.0,"sma_60":14922.5,"sma_120":15086.17},{"date":"2024-11-14","open":14440,"high":14970,"low":14370,"close":14520,"volume":18362,"rsi_14":43.26,"sma_20":15178.0,"sma_60":14922.83,"sma_120":15083.25},{"date":"2024-11-15","open":14950,"high":14950,"low":14120,"close":14400,"volume":18648,"rsi_14":41.64,"sma_20":15115.5,"sma_60":14920.0,"sma_120":15078.25},{"date":"2024-11-18","open":14430,"high":14700,"low":14300,"close":14520,"volume":11499,"rsi_14":41.64,"sma_20":15051.5,"sma_60":14915.17,"sma_120":15073.42},{"date":"2024-11-19","open":15370,"high":15370,"low":14530,"close":14860,"volume":15104,"rsi_14":46.39,"sma_20":15011.0,"sma_60":14908.17,"sma_120":15071.0},{"date":"2024-11-20","open":14780,"high":16210,"low":14780,"close":15990,"volume":41403,"rsi_14":59.86,"sma_20":15035.0,"sma_60":14915.5,"sma_120":15078.58},{"date":"2024-11-21","open":15950,"high":15950,"low":15300,"close":15770,"volume":19942,"rsi_14":59.3,"sma_20":15061.0,"sma_60":14918.83,"sma_120":15086.75},{"date":"2024-11-22","open":15620,"high":15770,"low":15080,"close":15230,"volume":12863,"rsi_14":51.89,"sma_20":15077.5,"sma_60":14921.83,"sma_120":15089.17},{"date":"2024-11-25","open":15230,"high":15380,"low":15000,"close":15200,"volume":19535,"rsi_14":48.33,"sma_20":15093.0,"sma_60":14912.5,"sma_120":15089.08},{"date":"2024-11-26","open":15100,"high":15310,"low":15020,"close":15230,"volume":10649,"rsi_14":43.14,"sma_20":15104.0,"sma_60":14904.67,"sma_120":15081.42},{"date":"2024-11-27","open":15430,"high":15450,"low":15030,"close":15380,"volume":5796,"rsi_14":51.76,"sma_20":15118.5,"sma_60":14904.5,"sma_120":15077.92},{"date":"2024-11-28","open":15400,"high":15880,"low":15300,"close":15570,"volume":11931,"rsi_14":53.52,"sma_20":15139.5,"sma_60":14907.0,"sma_120":15078.08},{"date":"2024-11-29","open":15980,"high":17000,"low":15290,"close":16950,"volume":122004,"rsi_14":68.74,"sma_20":15238.5,"sma_60":14937.0,"sma_120":15086.0},{"date":"2024-12-02","open":16790,"high":17990,"low":16300,"close":16300,"volume":66064,"rsi_14":62.82,"sma_20":15301.0,"sma_60":14956.0,"sma_120":15092.17},{"date":"2024-12-03","open":16200,"high":16840,"low":16150,"close":16620,"volume":24955,"rsi_14":70.62,"sma_20":15364.5,"sma_60":14980.83,"sma_120":15100.67},{"date":"2024-12-04","open":16000,"high":16450,"low":15620,"close":15970,"volume":35403,"rsi_14":62.35,"sma_20":15373.5,"sma_60":14993.83,"sma_120":15106.25},{"date":"2024-12-05","open":16000,"high":16700,"low":15950,"close":16680,"volume":19083,"rsi_14":67.65,"sma_20":15445.0,"sma_60":15035.5,"sma_120":15117.5},{"date":"2024-12-06","open":16680,"high":16680,"low":15600,"close":15780,"volume":27636,"rsi_14":58.7,"sma_20":15469.0,"sma_60":15059.33,"sma_120":15123.75},{"date":"2024-12-09","open":15710,"high":15720,"low":14810,"close":15240,"volume":28716,"rsi_14":52.55,"sma_20":15477.0,"sma_60":15080.17,"sma_120":15123.75},{"date":"2024-12-10","open":15090,"high":16850,"low":15090,"close":16770,"volume":29637,"rsi_14":54.97,"sma_20":15570.5,"sma_60":15124.5,"sma_120":15136.67},{"date":"2024-12-11","open":16700,"high":16990,"low":16400,"close":16670,"volume":13098,"rsi_14":55.83,"sma_20":15682.5,"sma_60":15164.83,"sma_120":15149.75},{"date":"2024-12-12","open":16510,"high":17180,"low":16240,"close":17090,"volume":21871,"rsi_14":62.24,"sma_20":15811.0,"sma_60":15215.83,"sma_120":15165.92},{"date":"2024-12-13","open":17090,"high":17930,"low":17090,"close":17750,"volume":64570,"rsi_14":65.49,"sma_20":15978.5,"sma_60":15276.5,"sma_120":15188.75},{"date":"2024-12-16","open":18040,"high":18040,"low":17210,"close":17350,"volume":21652,"rsi_14":62.33,"sma_20":16120.0,"sma_60":15330.67,"sma_120":15208.08},{"date":"2024-12-17","open":17290,"high":17450,"low":16950,"close":17100,"volume":14760,"rsi_14":59.89,"sma_20":16232.0,"sma_60":15376.5,"sma_120":15224.83},{"date":"2024-12-18","open":17470,"high":17470,"low":16720,"close":17140,"volume":9308,"rsi_14":59.18,"sma_20":16289.5,"sma_60":15421.83,"sma_120":15240.92},{"date":"2024-12-19","open":16600,"high":16870,"low":16020,"close":16060,"volume":31406,"rsi_14":44.61,"sma_20":16304.0,"sma_60":15453.67,"sma_120":15249.17},{"date":"2024-12-20","open":16150,"high":16300,"low":15630,"close":15650,"volume":30814,"rsi_14":45.94,"sma_20":16325.0,"sma_60":15473.67,"sma_120":15258.33},{"date":"2024-12-23","open":15860,"high":16120,"low":15660,"close":15700,"volume":7545,"rsi_14":44.06,"sma_20":16350.0,"sma_60":15501.17,"sma_120":15267.42},{"date":"2024-12-24","open":15550,"high":20400,"low":15550,"close":18290,"volume":628532,"rsi_14":61.98,"sma_20":16503.0,"sma_60":15560.33,"sma_120":15298.58},{"date":"2024-12-26","open":18480,"high":19230,"low":18130,"close":18560,"volume":115209,"rsi_14":60.17,"sma_20":16662.0,"sma_60":15625.0,"sma_120":15327.83},{"date":"2024-12-27","open":18930,"high":18940,"low":17760,"close":18600,"volume":41745,"rsi_14":66.83,"sma_20":16813.5,"sma_60":15695.33,"sma_120":15353.92},{"date":"2024-12-30","open":18600,"high":18900,"low":18150,"close":18890,"volume":41186,"rsi_14":72.45,"sma_20":16910.5,"sma_60":15776.0,"sma_120":15386.17},{"date":"2025-01-02","open":19000,"high":19010,"low":18200,"close":18760,"volume":47393,"rsi_14":64.78,"sma_20":17033.5,"sma_60":15855.17,"sma_120":15415.58},{"date":"2025-01-03","open":18700,"high":19250,"low":18610,"close":19150,"volume":54335,"rsi_14":67.66,"sma_20":17160.0,"sma_60":15934.33,"sma_120":15444.17},{"date":"2025-01-06","open":18830,"high":19150,"low":18470,"close":19150,"volume":32745,"rsi_14":65.61,"sma_20":17319.0,"sma_60":16008.5,"sma_120":15467.92},{"date":"2025-01-07","open":18980,"high":19980,"low":18980,"close":19150,"volume":40492,"rsi_14":61.78,"sma_20":17442.5,"sma_60":16080.17,"sma_120":15492.17},{"date":"2025-01-08","open":19000,"high":19450,"low":18650,"close":19300,"volume":14260,"rsi_14":67.14,"sma_20":17618.5,"sma_60":16151.83,"sma_120":15517.5},{"date":"2025-01-09","open":19400,"high":19790,"low":18900,"close":19580,"volume":31563,"rsi_14":71.68,"sma_20":17835.5,"sma_60":16218.33,"sma_120":15548.08},{"date":"2025-01-10","open":19390,"high":19930,"low":19150,"close":19600,"volume":36990,"rsi_14":71.58,"sma_20":17977.0,"sma_60":16284.33,"sma_120":15578.83},{"date":"2025-01-13","open":19890,"high":19890,"low":19160,"close":19340,"volume":16821,"rsi_14":83.61,"sma_20":18110.5,"sma_60":16343.33,"sma_120":15609.0},{"date":"2025-01-14","open":19350,"high":19760,"low":19110,"close":19590,"volume":24659,"rsi_14":91.74,"sma_20":18235.5,"sma_60":16408.17,"sma_120":15641.67},{"date":"2025-01-15","open":19550,"high":19790,"low":19400,"close":19500,"volume":21618,"rsi_14":89.92,"sma_20":18323.0,"sma_60":16472.33,"sma_120":15674.33},{"date":"2025-01-16","open":19560,"high":20850,"low":19500,"close":20150,"volume":82881,"rsi_14":82.98,"sma_20":18463.0,"sma_60":16544.83,"sma_120":15714.83},{"date":"2025-01-17","open":20100,"high":20800,"low":19700,"close":19700,"volume":21876,"rsi_14":69.0,"sma_20":18593.0,"sma_60":16612.0,"sma_120":15750.0},{"date":"2025-01-20","open":19200,"high":19620,"low":18760,"close":19000,"volume":24796,"rsi_14":55.46,"sma_20":18686.0,"sma_60":16670.17,"sma_120":15781.83},{"date":"2025-01-21","open":19000,"high":19410,"low":18730,"close":19260,"volume":14130,"rsi_14":55.1,"sma_20":18846.0,"sma_60":16737.0,"sma_120":15815.83},{"date":"2025-01-22","open":19260,"high":21750,"low":19160,"close":21300,"volume":83323,"rsi_14":72.92,"sma_20":19128.5,"sma_60":16843.67,"sma_120":15864.5},{"date":"2025-01-23","open":21000,"high":23500,"low":20150,"close":22650,"volume":159281,"rsi_14":76.92,"sma_20":19476.0,"sma_60":16973.0,"sma_120":15927.08},{"date":"2025-01-24","open":22450,"high":23150,"low":21800,"close":22750,"volume":52002,"rsi_14":77.27,"sma_20":19699.0,"sma_60":17102.0,"sma_120":15988.33},{"date":"2025-01-31","open":22700,"high":23000,"low":21900,"close":22100,"volume":27233,"rsi_14":70.34,"sma_20":19876.0,"sma_60":17218.83,"sma_120":16043.5},{"date":"2025-02-03","open":19500,"high":19500,"low":16100,"close":17370,"volume":224447,"rsi_14":41.84,"sma_20":19814.5,"sma_60":17255.83,"sma_120":16059.42},{"date":"2025-02-04","open":17710,"high":18900,"low":17550,"close":18590,"volume":50158,"rsi_14":46.12,"sma_20":19799.5,"sma_60":17316.17,"sma_120":16086.67},{"date":"2025-02-05","open":18590,"high":19970,"low":18450,"close":19970,"volume":30396,"rsi_14":51.31,"sma_20":19860.0,"sma_60":17398.17,"sma_120":16124.33},{"date":"2025-02-06","open":21000,"high":21000,"low":19150,"close":20300,"volume":37966,"rsi_14":53.38,"sma_20":19917.5,"sma_60":17480.67,"sma_120":16168.5},{"date":"2025-02-07","open":20300,"high":20750,"low":19630,"close":19940,"volume":28636,"rsi_14":51.22,"sma_20":19957.0,"sma_60":17549.83,"sma_120":16223.0},{"date":"2025-02-10","open":19940,"high":19940,"low":18500,"close":18550,"volume":32625,"rsi_14":46.96,"sma_20":19927.0,"sma_60":17604.83,"sma_120":16262.67},{"date":"2025-02-11","open":18510,"high":18870,"low":18020,"close":18870,"volume":15285,"rsi_14":45.81,"sma_20":19905.5,"sma_60":17664.33,"sma_120":16299.08},{"date":"2025-02-12","open":18730,"high":18730,"low":18190,"close":18200,"volume":8395,"rsi_14":45.16,"sma_20":19836.5,"sma_60":17716.33,"sma_120":16324.33},{"date":"2025-02-13","open":18200,"high":18700,"low":17930,"close":18130,"volume":11828,"rsi_14":47.07,"sma_20":19763.0,"sma_60":17770.17,"sma_120":16350.17},{"date":"2025-02-14","open":18120,"high":18330,"low":17790,"close":18090,"volume":22474,"rsi_14":46.01,"sma_20":19700.5,"sma_60":17831.17,"sma_120":16376.83},{"date":"2025-02-17","open":18090,"high":18490,"low":18030,"close":18320,"volume":9299,"rsi_14":38.4,"sma_20":19637.0,"sma_60":17894.5,"sma_120":16408.67},{"date":"2025-02-18","open":18320,"high":18990,"low":17930,"close":18740,"volume":8310,"rsi_14":33.59,"sma_20":19599.0,"sma_60":17966.83,"sma_120":16443.42},{"date":"2025-02-19","open":18740,"high":18990,"low":18520,"close":18950,"volume":14188,"rsi_14":34.19,"sma_20":19539.0,"sma_60":18040.67,"sma_120":16477.92},{"date":"2025-02-20","open":18770,"high":19030,"low":18120,"close":18120,"volume":15301,"rsi_14":33.69,"sma_20":19460.0,"sma_60":18095.0,"sma_120":16501.58},{"date":"2025-02-21","open":18450,"high":18450,"low":18010,"close":18340,"volume":12188,"rsi_14":56.31,"sma_20":19427.0,"sma_60":18134.17,"sma_120":16524.83},{"date":"2025-02-24","open":18340,"high":18340,"low":17620,"close":18310,"volume":13744,"rsi_14":47.85,"sma_20":19379.5,"sma_60":18176.5,"sma_120":16547.67},{"date":"2025-02-25","open":18620,"high":18800,"low":17860,"close":18700,"volume":24384,"rsi_14":38.48,"sma_20":19249.5,"sma_60":18234.33,"sma_120":16578.08},{"date":"2025-02-26","open":18490,"high":18960,"low":17920,"close":18030,"volume":12919,"rsi_14":30.6,"sma_20":19018.5,"sma_60":18281.5,"sma_120":16597.0},{"date":"2025-02-27","open":18300,"high":18300,"low":17610,"close":17900,"volume":23117,"rsi_14":31.85,"sma_20":18776.0,"sma_60":18326.0,"sma_120":16615.33},{"date":"2025-02-28","open":17700,"high":18130,"low":17610,"close":18030,"volume":14552,"rsi_14":44.04,"sma_20":18572.5,"sma_60":18370.17,"sma_120":16637.33},{"date":"2025-03-04","open":17730,"high":17890,"low":17400,"close":17420,"volume":10968,"rsi_14":34.41,"sma_20":18575.0,"sma_60":18401.0,"sma_120":16654.0},{"date":"2025-03-05","open":17420,"high":17920,"low":17170,"close":17320,"volume":7611,"rsi_14":39.22,"sma_20":18511.5,"sma_60":18407.17,"sma_120":16672.08},{"date":"2025-03-06","open":17250,"high":17580,"low":17030,"close":17040,"volume":9672,"rsi_14":37.3,"sma_20":18365.0,"sma_60":18419.5,"sma_120":16687.75},{"date":"2025-03-07","open":17000,"high":17290,"low":16510,"close":17050,"volume":12459,"rsi_14":37.79,"sma_20":18202.5,"sma_60":18426.67,"sma_120":16703.75},{"date":"2025-03-10","open":17050,"high":17380,"low":16810,"close":17080,"volume":12710,"rsi_14":34.73,"sma_20":18059.5,"sma_60":18445.17,"sma_120":16719.5},{"date":"2025-03-11","open":17080,"high":17400,"low":16590,"close":17400,"volume":12561,"rsi_14":33.08,"sma_20":18002.0,"sma_60":18457.17,"sma_120":16746.33},{"date":"2025-03-12","open":17370,"high":19900,"low":17330,"close":18680,"volume":57618,"rsi_14":47.32,"sma_20":17992.5,"sma_60":18505.5,"sma_120":16782.42},{"date":"2025-03-13","open":18680,"high":18890,"low":18170,"close":18320,"volume":9332,"rsi_14":52.19,"sma_20":17998.5,"sma_60":18556.83,"sma_120":16818.5},{"date":"2025-03-14","open":18280,"high":19800,"low":18280,"close":19740,"volume":56272,"rsi_14":62.15,"sma_20":18079.0,"sma_60":18606.33,"sma_120":16865.42},{"date":"2025-03-17","open":19500,"high":19740,"low":18940,"close":19150,"volume":18061,"rsi_14":56.65,"sma_20":18132.0,"sma_60":18647.67,"sma_120":16906.25},{"date":"2025-03-18","open":18900,"high":19680,"low":18010,"close":19380,"volume":27878,"rsi_14":55.52,"sma_20":18185.0,"sma_60":18685.83,"sma_120":16950.83},{"date":"2025-03-19","open":19250,"high":19870,"low":19240,"close":19360,"volume":16665,"rsi_14":62.07,"sma_20":18216.0,"sma_60":18712.67,"sma_120":16994.58},{"date":"2025-03-20","open":19350,"high":19940,"low":18810,"close":19880,"volume":24098,"rsi_14":66.78,"sma_20":18262.5,"sma_60":18754.83,"sma_120":17042.75},{"date":"2025-03-21","open":20150,"high":20150,"low":19480,"close":19790,"volume":13609,"rsi_14":65.02,"sma_20":18346.0,"sma_60":18799.67,"sma_120":17088.08},{"date":"2025-03-24","open":19790,"high":19950,"low":19400,"close":19560,"volume":10695,"rsi_14":69.53,"sma_20":18407.0,"sma_60":18840.0,"sma_120":17130.92},{"date":"2025-03-25","open":19560,"high":20500,"low":19390,"close":20300,"volume":20968,"rsi_14":74.35,"sma_20":18506.5,"sma_60":18910.67,"sma_120":17182.17},{"date":"2025-03-26","open":20100,"high":20600,"low":19290,"close":20000,"volume":23044,"rsi_14":74.1,"sma_20":18571.5,"sma_60":18983.17,"sma_120":17228.42},{"date":"2025-03-27","open":19990,"high":19990,"low":19150,"close":19200,"volume":10443,"rsi_14":65.51,"sma_20":18630.0,"sma_60":19041.5,"sma_120":17271.33},{"date":"2025-03-28","open":19080,"high":19850,"low":18880,"close":19450,"volume":15173,"rsi_14":66.57,"sma_20":18707.5,"sma_60":19060.83,"sma_120":17310.58},{"date":"2025-03-31","open":19450,"high":19600,"low":18600,"close":18870,"volume":13534,"rsi_14":59.92,"sma_20":18749.5,"sma_60":19066.0,"sma_120":17345.5},{"date":"2025-04-01","open":18900,"high":19830,"low":18740,"close":19690,"volume":11799,"rsi_14":57.27,"sma_20":18863.0,"sma_60":19084.17,"sma_120":17389.75},{"date":"2025-04-02","open":19950,"high":19980,"low":19220,"close":19360,"volume":5753,"rsi_14":57.51,"sma_20":18965.0,"sma_60":19092.0,"sma_120":17434.0},{"date":"2025-04-03","open":19320,"high":20400,"low":19000,"close":19860,"volume":16876,"rsi_14":51.0,"sma_20":19106.0,"sma_60":19110.33,"sma_120":17482.75},{"date":"2025-04-04","open":19600,"high":20100,"low":19270,"close":19620,"volume":9077,"rsi_14":54.16,"sma_20":19234.5,"sma_60":19118.17,"sma_120":17526.25},{"date":"2025-04-07","open":18850,"high":19880,"low":18600,"close":19140,"volume":28333,"rsi_14":47.97,"sma_20":19337.5,"sma_60":19118.0,"sma_120":17563.25},{"date":"2025-04-08","open":19000,"high":20400,"low":19000,"close":20050,"volume":22816,"rsi_14":55.08,"sma_20":19470.0,"sma_60":19133.0,"sma_120":17606.58},{"date":"2025-04-09","open":20050,"high":21300,"low":19410,"close":19510,"volume":17526,"rsi_14":47.28,"sma_20":19511.5,"sma_60":19136.5,"sma_120":17644.17},{"date":"2025-04-10","open":19550,"high":21200,"low":19550,"close":20900,"volume":51213,"rsi_14":56.84,"sma_20":19640.5,"sma_60":19158.5,"sma_120":17688.42},{"date":"2025-04-11","open":20700,"high":21500,"low":20450,"close":21500,"volume":20273,"rsi_14":61.44,"sma_20":19728.5,"sma_60":19190.17,"sma_120":17737.25},{"date":"2025-04-14","open":21500,"high":22000,"low":21300,"close":21500,"volume":18340,"rsi_14":57.75,"sma_20":19846.0,"sma_60":19226.17,"sma_120":17784.75},{"date":"2025-04-15","open":22000,"high":22300,"low":20350,"close":20550,"volume":24745,"rsi_14":53.28,"sma_20":19904.5,"sma_60":19242.17,"sma_120":17825.17},{"date":"2025-04-16","open":20500,"high":21000,"low":19750,"close":20000,"volume":33499,"rsi_14":54.91,"sma_20":19936.5,"sma_60":19250.5,"sma_120":17861.42},{"date":"2025-04-17","open":20000,"high":20950,"low":19890,"close":20050,"volume":17381,"rsi_14":53.78,"sma_20":19945.0,"sma_60":19248.83,"sma_120":17896.83},{"date":"2025-04-18","open":20100,"high":20950,"low":19800,"close":20950,"volume":13406,"rsi_14":62.59,"sma_20":20003.0,"sma_60":19269.67,"sma_120":17940.83},{"date":"2025-04-21","open":20550,"high":20900,"low":20450,"close":20900,"volume":3416,"rsi_14":58.08,"sma_20":20070.0,"sma_60":19301.33,"sma_120":17985.75},{"date":"2025-04-22","open":20800,"high":21050,"low":20400,"close":20850,"volume":10548,"rsi_14":60.33,"sma_20":20097.5,"sma_60":19327.83,"sma_120":18032.42},{"date":"2025-04-23","open":20750,"high":21500,"low":20400,"close":20450,"volume":10987,"rsi_14":54.15,"sma_20":20120.0,"sma_60":19313.67,"sma_120":18078.67},{"date":"2025-04-24","open":20450,"high":20500,"low":19420,"close":19530,"volume":35653,"rsi_14":49.42,"sma_20":20136.5,"sma_60":19261.67,"sma_120":18117.33},{"date":"2025-04-25","open":19600,"high":21100,"low":19450,"close":20700,"volume":21778,"rsi_14":59.2,"sma_20":20199.0,"sma_60":19227.5,"sma_120":18164.75},{"date":"2025-04-28","open":20350,"high":21050,"low":20000,"close":20200,"volume":5962,"rsi_14":50.93,"sma_20":20265.5,"sma_60":19195.83,"sma_120":18207.33},{"date":"2025-04-29","open":20200,"high":20400,"low":20050,"close":20050,"volume":5294,"rsi_14":53.52,"sma_20":20283.5,"sma_60":19240.5,"sma_120":18248.17},{"date":"2025-04-30","open":20050,"high":22700,"low":20050,"close":22650,"volume":92294,"rsi_14":59.84,"sma_20":20448.0,"sma_60":19308.17,"sma_120":18312.17},{"date":"2025-05-02","open":23650,"high":23650,"low":22000,"close":22450,"volume":29451,"rsi_14":55.59,"sma_20":20577.5,"sma_60":19349.5,"sma_120":18373.83},{"date":"2025-05-07","open":22400,"high":23600,"low":22300,"close":23450,"volume":40201,"rsi_14":60.27,"sma_20":20769.0,"sma_60":19402.0,"sma_120":18441.33},{"date":"2025-05-08","open":23450,"high":24300,"low":23200,"close":23650,"volume":44382,"rsi_14":67.73,"sma_20":20994.5,"sma_60":19463.83,"sma_120":18506.83},{"date":"2025-05-09","open":24100,"high":24350,"low":23400,"close":23900,"volume":31834,"rsi_14":73.1,"sma_20":21187.0,"sma_60":19553.0,"sma_120":18578.92},{"date":"2025-05-12","open":24000,"high":24100,"low":23000,"close":23200,"volume":41266,"rsi_14":67.33,"sma_20":21371.5,"sma_60":19625.17,"sma_120":18644.75},{"date":"2025-05-13","open":23200,"high":23400,"low":22150,"close":22200,"volume":47192,"rsi_14":56.8,"sma_20":21436.5,"sma_60":19691.83,"sma_120":18704.08},{"date":"2025-05-14","open":22150,"high":22950,"low":22050,"close":22500,"volume":14042,"rsi_14":58.47,"sma_20":21486.5,"sma_60":19764.67,"sma_120":18767.42},{"date":"2025-05-15","open":22300,"high":24100,"low":22300,"close":23850,"volume":64139,"rsi_14":63.97,"sma_20":21604.0,"sma_60":19860.67,"sma_120":18845.92},{"date":"2025-05-16","open":23450,"high":24800,"low":23450,"close":23750,"volume":42421,"rsi_14":65.8,"sma_20":21764.0,"sma_60":19951.17,"sma_120":18922.83},{"date":"2025-05-19","open":23750,"high":23750,"low":22450,"close":22600,"volume":15355,"rsi_14":64.39,"sma_20":21894.0,"sma_60":20015.5,"sma_120":18991.17},{"date":"2025-05-20","open":22650,"high":23150,"low":22450,"close":22650,"volume":6891,"rsi_14":60.21,"sma_20":22024.0,"sma_60":20077.17,"sma_120":19058.92},{"date":"2025-05-21","open":22700,"high":23350,"low":21650,"close":21800,"volume":24454,"rsi_14":58.08,"sma_20":22066.5,"sma_60":20138.5,"sma_120":19116.75},{"date":"2025-05-22","open":21800,"high":21900,"low":21000,"close":21350,"volume":12549,"rsi_14":56.37,"sma_20":22089.0,"sma_60":20188.67,"sma_120":19161.42},{"date":"2025-05-23","open":21400,"high":21650,"low":20900,"close":21500,"volume":14163,"rsi_14":42.58,"sma_20":22121.5,"sma_60":20241.83,"sma_120":19209.17},{"date":"2025-05-26","open":22100,"high":22100,"low":21000,"close":21550,"volume":10163,"rsi_14":44.08,"sma_20":22176.5,"sma_60":20289.33,"sma_120":19261.83},{"date":"2025-05-27","open":21300,"high":23050,"low":21300,"close":22300,"volume":13677,"rsi_14":42.18,"sma_20":22315.0,"sma_60":20360.5,"sma_120":19321.0},{"date":"2025-05-28","open":22300,"high":22650,"low":21800,"close":22150,"volume":12928,"rsi_14":39.73,"sma_20":22387.5,"sma_60":20431.33,"sma_120":19378.67},{"date":"2025-05-29","open":22500,"high":23500,"low":22100,"close":22800,"volume":16014,"rsi_14":42.86,"sma_20":22517.5,"sma_60":20510.83,"sma_120":19440.5},{"date":"2025-05-30","open":22600,"high":22950,"low":22300,"close":22800,"volume":9866,"rsi_14":47.14,"sma_20":22655.0,"sma_60":20600.5,"sma_120":19500.75},{"date":"2025-06-02","open":23450,"high":23450,"low":22050,"close":22600,"volume":11966,"rsi_14":53.23,"sma_20":22652.5,"sma_60":20688.5,"sma_120":19547.83},{"date":"2025-06-04","open":22600,"high":23300,"low":22200,"close":22600,"volume":21027,"rsi_14":50.85,"sma_20":22660.0,"sma_60":20781.17,"sma_120":19600.33},{"date":"2025-06-05","open":22950,"high":23000,"low":22450,"close":22500,"volume":8951,"rsi_14":35.48,"sma_20":22612.5,"sma_60":20872.0,"sma_120":19649.33},{"date":"2025-06-09","open":22700,"high":22850,"low":21050,"close":21150,"volume":30902,"rsi_14":27.97,"sma_20":22487.5,"sma_60":20939.83,"sma_120":19692.5},{"date":"2025-06-10","open":21150,"high":22000,"low":21100,"close":21700,"volume":8507,"rsi_14":41.51,"sma_20":22377.5,"sma_60":21011.5,"sma_120":19734.33},{"date":"2025-06-11","open":21700,"high":21950,"low":21100,"close":21850,"volume":11493,"rsi_14":42.59,"sma_20":22310.0,"sma_60":21064.33,"sma_120":19784.92},{"date":"2025-06-12","open":21850,"high":21950,"low":20500,"close":21000,"volume":40794,"rsi_14":42.59,"sma_20":22250.0,"sma_60":21109.0,"sma_120":19832.92},{"date":"2025-06-13","open":21050,"high":21250,"low":20250,"close":20500,"volume":25893,"rsi_14":42.2,"sma_20":22150.0,"sma_60":21121.67,"sma_120":19864.0},{"date":"2025-06-16","open":20000,"high":20800,"low":20000,"close":20450,"volume":8192,"rsi_14":40.19,"sma_20":21980.0,"sma_60":21143.33,"sma_120":19895.5},{"date":"2025-06-17","open":20350,"high":21450,"low":20250,"close":20500,"volume":8717,"rsi_14":40.19,"sma_20":21817.5,"sma_60":21162.0,"sma_120":19923.92},{"date":"2025-06-18","open":20350,"high":20600,"low":19820,"close":19850,"volume":36089,"rsi_14":26.67,"sma_20":21680.0,"sma_60":21170.17,"sma_120":19941.42},{"date":"2025-06-19","open":20300,"high":20500,"low":19380,"close":20400,"volume":17717,"rsi_14":34.51,"sma_20":21567.5,"sma_60":21178.83,"sma_120":19966.83},{"date":"2025-06-20","open":20400,"high":20750,"low":19990,"close":20350,"volume":12323,"rsi_14":25.74,"sma_20":21495.0,"sma_60":21188.17,"sma_120":19993.92},{"date":"2025-06-23","open":20150,"high":22150,"low":20000,"close":21250,"volume":35111,"rsi_14":36.97,"sma_20":21490.0,"sma_60":21216.33,"sma_120":20028.17},{"date":"2025-06-24","open":21250,"high":21900,"low":20500,"close":21350,"volume":29886,"rsi_14":39.32,"sma_20":21482.5,"sma_60":21233.83,"sma_120":20072.25},{"date":"2025-06-25","open":21500,"high":21600,"low":21000,"close":21150,"volume":9230,"rsi_14":38.02,"sma_20":21462.5,"sma_60":21253.0,"sma_120":20118.08},{"date":"2025-06-26","open":21300,"high":21800,"low":20700,"close":21550,"volume":14613,"rsi_14":42.52,"sma_20":21425.0,"sma_60":21292.17,"sma_120":20166.83},{"date":"2025-06-27","open":21300,"high":21900,"low":20650,"close":21350,"volume":40484,"rsi_14":51.92,"sma_20":21385.0,"sma_60":21323.83,"sma_120":20192.33},{"date":"2025-06-30","open":21350,"high":22750,"low":20750,"close":21900,"volume":47827,"rsi_14":51.92,"sma_20":21340.0,"sma_60":21374.33,"sma_120":20220.17},{"date":"2025-07-01","open":22150,"high":23500,"low":21600,"close":22850,"volume":47516,"rsi_14":58.33,"sma_20":21342.5,"sma_60":21427.0,"sma_120":20255.58},{"date":"2025-07-02","open":22650,"high":23450,"low":22350,"close":22800,"volume":27566,"rsi_14":67.31,"sma_20":21352.5,"sma_60":21484.33,"sma_120":20288.17},{"date":"2025-07-03","open":23200,"high":23200,"low":22500,"close":22750,"volume":13963,"rsi_14":73.68,"sma_20":21360.0,"sma_60":21532.5,"sma_120":20321.42},{"date":"2025-07-04","open":22750,"high":23350,"low":22050,"close":22200,"volume":17856,"rsi_14":66.67,"sma_20":21345.0,"sma_60":21575.5,"sma_120":20346.83},{"date":"2025-07-07","open":22150,"high":22600,"low":21850,"close":22400,"volume":11105,"rsi_14":67.59,"sma_20":21407.5,"sma_60":21629.83,"sma_120":20373.92},{"date":"2025-07-08","open":22400,"high":28800,"low":22400,"close":27500,"volume":448858,"rsi_14":88.83,"sma_20":21697.5,"sma_60":21754.0,"sma_120":20443.5},{"date":"2025-07-09","open":28150,"high":29350,"low":26250,"close":27400,"volume":270144,"rsi_14":87.23,"sma_20":21975.0,"sma_60":21885.5,"sma_120":20511.0},{"date":"2025-07-10","open":27100,"high":27500,"low":25050,"close":27050,"volume":88062,"rsi_14":84.54,"sma_20":22277.5,"sma_60":21988.0,"sma_120":20573.25},{"date":"2025-07-11","open":27100,"high":28250,"low":26600,"close":27850,"volume":66586,"rsi_14":84.38,"sma_20":22645.0,"sma_60":22093.83,"sma_120":20642.0},{"date":"2025-07-14","open":27500,"high":27950,"low":26000,"close":27150,"volume":65312,"rsi_14":78.43,"sma_20":22980.0,"sma_60":22188.0,"sma_120":20707.08},{"date":"2025-07-15","open":27000,"high":29650,"low":24800,"close":25050,"volume":151825,"rsi_14":66.12,"sma_20":23207.5,"sma_60":22263.0,"sma_120":20752.58},{"date":"2025-07-16","open":25100,"high":27100,"low":25000,"close":26850,"volume":42459,"rsi_14":69.63,"sma_20":23557.5,"sma_60":22377.17,"sma_120":20813.83},{"date":"2025-07-17","open":26250,"high":27900,"low":26250,"close":26850,"volume":39286,"rsi_14":70.68,"sma_20":23880.0,"sma_60":22490.5,"sma_120":20869.67},{"date":"2025-07-18","open":26900,"high":28100,"low":26900,"close":27550,"volume":35206,"rsi_14":71.0,"sma_20":24240.0,"sma_60":22600.5,"sma_120":20935.08},{"date":"2025-07-21","open":27600,"high":27650,"low":26050,"close":26300,"volume":26984,"rsi_14":62.55,"sma_20":24492.5,"sma_60":22690.5,"sma_120":20995.92},{"date":"2025-07-22","open":26400,"high":27350,"low":25800,"close":26000,"volume":26214,"rsi_14":61.43,"sma_20":24725.0,"sma_60":22776.33,"sma_120":21052.08},{"date":"2025-07-23","open":26000,"high":26250,"low":25550,"close":25650,"volume":13383,"rsi_14":60.14,"sma_20":24950.0,"sma_60":22863.0,"sma_120":21088.33},{"date":"2025-07-24","open":25650,"high":26100,"low":25200,"close":25350,"volume":18338,"rsi_14":61.21,"sma_20":25140.0,"sma_60":22960.0,"sma_120":21110.83},{"date":"2025-07-25","open":25350,"high":26100,"low":24850,"close":24850,"volume":14312,"rsi_14":58.54,"sma_20":25315.0,"sma_60":23029.17,"sma_120":21128.33},{"date":"2025-07-28","open":25000,"high":25000,"low":23850,"close":23900,"volume":27792,"rsi_14":32.35,"sma_20":25415.0,"sma_60":23090.83,"sma_120":21143.33},{"date":"2025-07-29","open":23900,"high":24050,"low":23550,"close":23600,"volume":13131,"rsi_14":31.73,"sma_20":25452.5,"sma_60":23150.0,"sma_120":21195.25},{"date":"2025-07-30","open":23650,"high":24100,"low":23350,"close":23950,"volume":26259,"rsi_14":35.1,"sma_20":25510.0,"sma_60":23171.67,"sma_120":21239.92},{"date":"2025-07-31","open":23950,"high":24250,"low":23400,"close":23500,"volume":17397,"rsi_14":28.36,"sma_20":25547.5,"sma_60":23189.17,"sma_120":21269.33},{"date":"2025-08-01","open":23500,"high":23650,"low":22250,"close":22350,"volume":34217,"rsi_14":27.14,"sma_20":25555.0,"sma_60":23170.83,"sma_120":21286.42},{"date":"2025-08-04","open":22350,"high":22950,"low":22100,"close":22550,"volume":9993,"rsi_14":35.47,"sma_20":25562.5,"sma_60":23152.5,"sma_120":21308.17},{"date":"2025-08-05","open":22600,"high":23800,"low":22600,"close":23150,"volume":9818,"rsi_14":25.0,"sma_20":25345.0,"sma_60":23140.0,"sma_120":21346.5},{"date":"2025-08-06","open":23150,"high":24000,"low":22900,"close":24000,"volume":10986,"rsi_14":32.73,"sma_20":25175.0,"sma_60":23153.33,"sma_120":21389.25},{"date":"2025-08-07","open":24000,"high":25950,"low":23800,"close":25400,"volume":30800,"rsi_14":37.99,"sma_20":25092.5,"sma_60":23206.67,"sma_120":21449.25},{"date":"2025-08-08","open":25150,"high":25600,"low":24650,"close":24700,"volume":11806,"rsi_14":40.48,"sma_20":24935.0,"sma_60":23243.33,"sma_120":21504.0},{"date":"2025-08-11","open":24650,"high":25550,"low":24550,"close":25250,"volume":24185,"rsi_14":45.66,"sma_20":24840.0,"sma_60":23266.67,"sma_120":21563.67},{"date":"2025-08-12","open":25250,"high":25500,"low":24350,"close":24400,"volume":18108,"rsi_14":43.17,"sma_20":24807.5,"sma_60":23277.5,"sma_120":21614.33},{"date":"2025-08-13","open":24500,"high":25250,"low":24400,"close":24550,"volume":8867,"rsi_14":45.56,"sma_20":24692.5,"sma_60":23310.0,"sma_120":21662.75},{"date":"2025-08-14","open":24800,"high":25550,"low":24500,"close":25150,"volume":17250,"rsi_14":51.65,"sma_20":24607.5,"sma_60":23351.67,"sma_120":21714.42},{"date":"2025-08-18","open":25250,"high":25400,"low":24300,"close":24600,"volume":13866,"rsi_14":54.02,"sma_20":24460.0,"sma_60":23398.33,"sma_120":21768.42},{"date":"2025-08-19","open":24500,"high":24750,"low":23800,"close":24000,"volume":8782,"rsi_14":52.22,"sma_20":24345.0,"sma_60":23442.5,"sma_120":21815.58},{"date":"2025-08-20","open":23900,"high":23900,"low":22750,"close":23200,"volume":26019,"rsi_14":46.03,"sma_20":24205.0,"sma_60":23470.83,"sma_120":21856.33},{"date":"2025-08-21","open":23000,"high":23550,"low":23000,"close":23250,"volume":5619,"rsi_14":48.62,"sma_20":24085.0,"sma_60":23499.17,"sma_120":21894.25},{"date":"2025-08-22","open":23150,"high":24550,"low":23150,"close":24100,"volume":7706,"rsi_14":60.0,"sma_20":24022.5,"sma_60":23529.17,"sma_120":21944.83},{"date":"2025-08-25","open":24200,"high":25300,"low":24200,"close":25000,"volume":16187,"rsi_14":62.96,"sma_20":24030.0,"sma_60":23576.67,"sma_120":22004.0},{"date":"2025-08-26","open":25000,"high":25000,"low":24050,"close":24850,"volume":9273,"rsi_14":59.44,"sma_20":24077.5,"sma_60":23610.83,"sma_120":22060.83},{"date":"2025-08-27","open":24850,"high":25200,"low":24400,"close":24400,"volume":9203,"rsi_14":52.33,"sma_20":24117.5,"sma_60":23637.5,"sma_120":22119.0},{"date":"2025-08-28","open":24400,"high":24900,"low":24250,"close":24800,"volume":4991,"rsi_14":46.05,"sma_20":24160.0,"sma_60":23674.17,"sma_120":22181.33},{"date":"2025-08-29","open":24800,"high":25250,"low":24200,"close":24900,"volume":9459,"rsi_14":51.43,"sma_20":24230.0,"sma_60":23712.5,"sma_120":22246.83},{"date":"2025-09-01","open":24900,"high":24900,"low":23650,"close":24250,"volume":19365,"rsi_14":42.96,"sma_20":24325.0,"sma_60":23741.67,"sma_120":22306.83},{"date":"2025-09-02","open":24250,"high":25100,"low":23900,"close":25100,"volume":10600,"rsi_14":54.93,"sma_20":24452.5,"sma_60":23807.5,"sma_120":22373.67},{"date":"2025-09-03","open":25150,"high":26300,"low":25100,"close":26150,"volume":31409,"rsi_14":60.0,"sma_20":24602.5,"sma_60":23881.67,"sma_120":22446.58},{"date":"2025-09-04","open":26100,"high":26600,"low":25700,"close":26450,"volume":23434,"rsi_14":58.44,"sma_20":24725.0,"sma_60":23958.33,"sma_120":22511.33},{"date":"2025-09-05","open":26300,"high":26300,"low":24350,"close":24500,"volume":47827,"rsi_14":49.45,"sma_20":24680.0,"sma_60":24016.67,"sma_120":22562.83},{"date":"2025-09-08","open":24600,"high":26200,"low":24600,"close":25350,"volume":38750,"rsi_14":57.22,"sma_20":24712.5,"sma_60":24097.5,"sma_120":22609.58},{"date":"2025-09-09","open":25200,"high":25400,"low":24950,"close":25200,"volume":11134,"rsi_14":61.49,"sma_20":24710.0,"sma_60":24176.67,"sma_120":22660.0},{"date":"2025-09-10","open":25200,"high":25200,"low":24650,"close":24850,"volume":17423,"rsi_14":58.89,"sma_20":24732.5,"sma_60":24249.17,"sma_120":22705.58},{"date":"2025-09-11","open":24550,"high":25050,"low":24350,"close":24850,"volume":15841,"rsi_14":54.6,"sma_20":24747.5,"sma_60":24332.5,"sma_120":22751.33},{"date":"2025-09-12","open":24850,"high":24950,"low":24450,"close":24650,"volume":15144,"rsi_14":47.65,"sma_20":24722.5,"sma_60":24403.33,"sma_120":22791.08},{"date":"2025-09-15","open":24750,"high":24750,"low":23750,"close":23950,"volume":45896,"rsi_14":44.38,"sma_20":24690.0,"sma_60":24463.33,"sma_120":22825.75},{"date":"2025-09-16","open":24250,"high":24750,"low":23850,"close":24750,"volume":14162,"rsi_14":52.1,"sma_20":24727.5,"sma_60":24521.67,"sma_120":22869.0},{"date":"2025-09-17","open":24750,"high":24750,"low":23950,"close":24350,"volume":18198,"rsi_14":47.31,"sma_20":24785.0,"sma_60":24571.67,"sma_120":22902.75},{"date":"2025-09-18","open":24453,"high":24905,"low":23700,"close":23800,"volume":24559,"rsi_14":43.26,"sma_20":24807.5,"sma_60":24614.17,"sma_120":22933.58},{"date":"2025-09-19","open":23950,"high":24150,"low":23600,"close":24150,"volume":18228,"rsi_14":49.43,"sma_20":24810.0,"sma_60":24657.5,"sma_120":22974.83},{"date":"2025-09-22","open":24100,"high":24400,"low":23550,"close":24000,"volume":16518,"rsi_14":43.12,"sma_20":24760.0,"sma_60":24701.67,"sma_120":23012.75},{"date":"2025-09-23","open":24000,"high":25200,"low":23800,"close":25050,"volume":37050,"rsi_14":43.12,"sma_20":24770.0,"sma_60":24754.17,"sma_120":23064.25},{"date":"2025-09-24","open":24800,"high":25150,"low":23900,"close":24550,"volume":27133,"rsi_14":38.41,"sma_20":24777.5,"sma_60":24782.5,"sma_120":23104.75},{"date":"2025-09-25","open":24550,"high":25150,"low":24000,"close":24200,"volume":16474,"rsi_14":47.73,"sma_20":24747.5,"sma_60":24805.83,"sma_120":23145.08},{"date":"2025-09-26","open":24000,"high":24700,"low":23550,"close":24000,"volume":30516,"rsi_14":38.66,"sma_20":24702.5,"sma_60":24826.67,"sma_120":23179.58},{"date":"2025-09-29","open":24000,"high":24700,"low":23550,"close":24050,"volume":21664,"rsi_14":40.17,"sma_20":24692.5,"sma_60":24857.5,"sma_120":23216.5},{"date":"2025-09-30","open":24100,"high":24550,"low":24050,"close":24350,"volume":15027,"rsi_14":45.69,"sma_20":24655.0,"sma_60":24890.0,"sma_120":23259.92},{"date":"2025-10-01","open":24200,"high":25500,"low":24050,"close":25200,"volume":38903,"rsi_14":52.63,"sma_20":24607.5,"sma_60":24851.67,"sma_120":23302.83},{"date":"2025-10-02","open":25250,"high":25905,"low":25048,"close":25300,"volume":26008,"rsi_14":53.44,"sma_20":24540.0,"sma_60":24813.33,"sma_120":23349.42},{"date":"2025-10-10","open":25100,"high":25150,"low":24650,"close":24650,"volume":21895,"rsi_14":55.56,"sma_20":24547.5,"sma_60":24773.33,"sma_120":23380.67},{"date":"2025-10-13","open":24150,"high":25350,"low":24150,"close":25050,"volume":27231,"rsi_14":52.54,"sma_20":24532.5,"sma_60":24726.67,"sma_120":23410.25},{"date":"2025-10-14","open":25100,"high":25500,"low":24250,"close":24350,"volume":20046,"rsi_14":50.0,"sma_20":24490.0,"sma_60":24680.0,"sma_120":23434.0},{"date":"2025-10-15","open":24350,"high":24900,"low":24200,"close":24350,"volume":19027,"rsi_14":55.86,"sma_20":24465.0,"sma_60":24668.33,"sma_120":23465.67},{"date":"2025-10-16","open":24350,"high":24450,"low":23050,"close":23100,"volume":51746,"rsi_14":41.73,"sma_20":24377.5,"sma_60":24605.83,"sma_120":23491.5},{"date":"2025-10-17","open":23250,"high":23700,"low":22550,"close":22600,"volume":36092,"rsi_14":39.55,"sma_20":24275.0,"sma_60":24535.0,"sma_120":23512.75},{"date":"2025-10-20","open":22700,"high":24850,"low":22650,"close":24100,"volume":38739,"rsi_14":43.36,"sma_20":24282.5,"sma_60":24477.5,"sma_120":23539.0},{"date":"2025-10-21","open":24650,"high":24650,"low":23500,"close":23850,"volume":15357,"rsi_14":44.93,"sma_20":24237.5,"sma_60":24436.67,"sma_120":23563.58},{"date":"2025-10-22","open":23550,"high":24100,"low":23300,"close":23750,"volume":14260,"rsi_14":46.62,"sma_20":24207.5,"sma_60":24399.17,"sma_120":23587.75},{"date":"2025-10-23","open":23750,"high":24250,"low":23300,"close":23550,"volume":11397,"rsi_14":46.62,"sma_20":24200.0,"sma_60":24364.17,"sma_120":23613.58},{"date":"2025-10-24","open":23350,"high":23550,"low":22950,"close":23200,"volume":20373,"rsi_14":43.88,"sma_20":24152.5,"sma_60":24328.33,"sma_120":23644.17},{"date":"2025-10-27","open":23500,"high":23600,"low":22650,"close":23400,"volume":32079,"rsi_14":43.07,"sma_20":24122.5,"sma_60":24304.17,"sma_120":23666.67},{"date":"2025-10-28","open":23100,"high":24000,"low":23100,"close":23450,"volume":11355,"rsi_14":35.54,"sma_20":24042.5,"sma_60":24296.67,"sma_120":23693.75},{"date":"2025-10-29","open":23350,"high":23400,"low":22650,"close":22900,"volume":26691,"rsi_14":33.08,"sma_20":23960.0,"sma_60":24285.0,"sma_120":23717.5},{"date":"2025-10-30","open":22900,"high":22900,"low":22200,"close":22300,"volume":13738,"rsi_14":32.33,"sma_20":23865.0,"sma_60":24257.5,"sma_120":23714.58},{"date":"2025-10-31","open":22050,"high":22950,"low":22050,"close":22550,"volume":20763,"rsi_14":30.77,"sma_20":23792.5,"sma_60":24241.67,"sma_120":23715.42},{"date":"2025-11-03","open":22550,"high":22650,"low":22150,"close":22200,"volume":29632,"rsi_14":32.52,"sma_20":23700.0,"sma_60":24239.17,"sma_120":23705.0},{"date":"2025-11-04","open":22200,"high":23250,"low":21600,"close":23150,"volume":50928,"rsi_14":41.55,"sma_20":23640.0,"sma_60":24249.17,"sma_120":23700.83},{"date":"2025-11-05","open":23250,"high":23250,"low":21750,"close":22200,"volume":22760,"rsi_14":43.38,"sma_20":23490.0,"sma_60":24233.33,"sma_120":23686.67},{"date":"2025-11-06","open":22250,"high":22600,"low":21550,"close":21550,"volume":19638,"rsi_14":42.45,"sma_20":23312.5,"sma_60":24192.5,"sma_120":23672.92},{"date":"2025-11-07","open":21500,"high":21600,"low":20250,"close":20950,"volume":21373,"rsi_14":23.97,"sma_20":23127.5,"sma_60":24118.33,"sma_120":23662.5},{"date":"2025-11-10","open":21400,"high":21550,"low":20550,"close":21050,"volume":14038,"rsi_14":26.27,"sma_20":22927.5,"sma_60":24057.5,"sma_120":23650.42},{"date":"2025-11-11","open":21050,"high":21550,"low":20700,"close":21050,"volume":10753,"rsi_14":26.72,"sma_20":22762.5,"sma_60":23987.5,"sma_120":23627.08},{"date":"2025-11-12","open":21050,"high":21650,"low":21050,"close":21350,"volume":16047,"rsi_14":31.36,"sma_20":22612.5,"sma_60":23936.67,"sma_120":23607.08},{"date":"2025-11-13","open":20950,"high":21500,"low":20850,"close":21100,"volume":24473,"rsi_14":31.9,"sma_20":22512.5,"sma_60":23879.17,"sma_120":23594.58},{"date":"2025-11-14","open":21100,"high":21650,"low":20500,"close":21000,"volume":26486,"rsi_14":28.95,"sma_20":22432.5,"sma_60":23810.0,"sma_120":23580.83},{"date":"2025-11-17","open":20950,"high":21200,"low":20000,"close":20900,"volume":26778,"rsi_14":27.83,"sma_20":22272.5,"sma_60":23748.33,"sma_120":23573.33},{"date":"2025-11-18","open":21300,"high":22800,"low":20500,"close":22150,"volume":64512,"rsi_14":44.19,"sma_20":22187.5,"sma_60":23717.5,"sma_120":23580.0},{"date":"2025-11-19","open":21750,"high":23500,"low":21250,"close":23200,"volume":57456,"rsi_14":56.52,"sma_20":22160.0,"sma_60":23717.5,"sma_120":23594.17},{"date":"2025-11-20","open":23000,"high":23900,"low":22800,"close":23000,"volume":37031,"rsi_14":53.28,"sma_20":22132.5,"sma_60":23713.33,"sma_120":23606.25},{"date":"2025-11-21","open":22450,"high":23000,"low":21700,"close":21850,"volume":35043,"rsi_14":47.71,"sma_20":22065.0,"sma_60":23675.83,"sma_120":23602.5},{"date":"2025-11-24","open":21850,"high":22250,"low":21500,"close":21850,"volume":20643,"rsi_14":40.3,"sma_20":21987.5,"sma_60":23623.33,"sma_120":23600.0},{"date":"2025-11-25","open":22000,"high":22750,"low":21900,"close":21950,"volume":10756,"rsi_14":47.86,"sma_20":21912.5,"sma_60":23575.0,"sma_120":23592.92},{"date":"2025-11-26","open":21950,"high":23400,"low":21950,"close":22700,"volume":29143,"rsi_14":59.66,"sma_20":21902.5,"sma_60":23546.67,"sma_120":23592.08},{"date":"2025-11-27","open":22700,"high":23000,"low":22300,"close":22300,"volume":27528,"rsi_14":61.74,"sma_20":21902.5,"sma_60":23505.0,"sma_120":23589.58},{"date":"2025-11-28","open":22300,"high":23075,"low":22200,"close":22700,"volume":34596,"rsi_14":63.64,"sma_20":21910.0,"sma_60":23468.33,"sma_120":23590.42},{"date":"2025-12-01","open":23350,"high":26400,"low":22900,"close":25800,"volume":188681,"rsi_14":75.96,"sma_20":22090.0,"sma_60":23494.17,"sma_120":23617.92},{"date":"2025-12-02","open":25600,"high":29200,"low":25600,"close":29200,"volume":206937,"rsi_14":82.04,"sma_20":22392.5,"sma_60":23562.5,"sma_120":23685.0},{"date":"2025-12-03","open":29200,"high":30500,"low":28800,"close":29950,"volume":129887,"rsi_14":84.71,"sma_20":22780.0,"sma_60":23625.83,"sma_120":23753.75},{"date":"2025-12-04","open":29550,"high":37900,"low":29350,"close":36200,"volume":418788,"rsi_14":90.21,"sma_20":23512.5,"sma_60":23788.33,"sma_120":23873.33},{"date":"2025-12-05","open":36200,"high":37900,"low":34700,"close":37100,"volume":202285,"rsi_14":91.12,"sma_20":24320.0,"sma_60":23998.33,"sma_120":24007.5},{"date":"2025-12-08","open":37000,"high":37050,"low":34450,"close":34900,"volume":85385,"rsi_14":80.87,"sma_20":25012.5,"sma_60":24157.5,"sma_120":24127.5},{"date":"2025-12-09","open":34700,"high":36700,"low":34300,"close":34950,"volume":52104,"rsi_14":79.9,"sma_20":25707.5,"sma_60":24320.0,"sma_120":24248.33},{"date":"2025-12-10","open":34950,"high":36000,"low":33200,"close":34150,"volume":45306,"rsi_14":77.53,"sma_20":26347.5,"sma_60":24475.0,"sma_120":24362.08},{"date":"2025-12-11","open":33700,"high":35650,"low":33600,"close":35050,"volume":37307,"rsi_14":83.0,"sma_20":27045.0,"sma_60":24645.0,"sma_120":24488.75},{"date":"2025-12-12","open":35050,"high":37000,"low":34600,"close":37000,"volume":43211,"rsi_14":84.51,"sma_20":27845.0,"sma_60":24850.83,"sma_120":24627.08},{"date":"2025-12-15","open":37000,"high":37900,"low":36000,"close":36900,"volume":55224,"rsi_14":84.05,"sma_20":28645.0,"sma_60":25066.67,"sma_120":24765.0},{"date":"2025-12-16","open":37400,"high":40000,"low":36700,"close":38900,"volume":87698,"rsi_14":84.91,"sma_20":29482.5,"sma_60":25302.5,"sma_120":24912.08},{"date":"2025-12-17","open":38900,"high":42150,"low":38100,"close":39850,"volume":126082,"rsi_14":86.95,"sma_20":30315.0,"sma_60":25560.83,"sma_120":25066.25},{"date":"2025-12-18","open":39200,"high":41450,"low":38950,"close":39900,"volume":61123,"rsi_14":86.75,"sma_20":31160.0,"sma_60":25830.83,"sma_120":25222.5},{"date":"2025-12-19","open":40500,"high":40550,"low":39550,"close":39950,"volume":23618,"rsi_14":84.77,"sma_20":32065.0,"sma_60":26094.17,"sma_120":25375.83},{"date":"2025-12-22","open":39950,"high":41400,"low":39500,"close":40600,"volume":29758,"rsi_14":82.39,"sma_20":33002.5,"sma_60":26370.83,"sma_120":25536.25},{"date":"2025-12-23","open":40600,"high":41800,"low":39900,"close":40100,"volume":31916,"rsi_14":79.25,"sma_20":33910.0,"sma_60":26621.67,"sma_120":25687.92},{"date":"2025-12-24","open":40500,"high":45000,"low":40400,"close":42450,"volume":140677,"rsi_14":73.23,"sma_20":34897.5,"sma_60":26920.0,"sma_120":25851.25},{"date":"2025-12-26","open":42450,"high":43500,"low":38400,"close":43000,"volume":112393,"rsi_14":72.52,"sma_20":35932.5,"sma_60":27233.33,"sma_120":26019.58},{"date":"2025-12-29","open":43150,"high":47950,"low":42650,"close":47150,"volume":186472,"rsi_14":90.7,"sma_20":37155.0,"sma_60":27619.17,"sma_120":26222.92},{"date":"2025-12-30","open":46050,"high":47000,"low":44050,"close":46850,"volume":92353,"rsi_14":88.89,"sma_20":38207.5,"sma_60":27999.17,"sma_120":26428.33},{"date":"2026-01-02","open":46850,"high":49250,"low":45400,"close":48300,"volume":114794,"rsi_14":94.36,"sma_20":39162.5,"sma_60":28398.33,"sma_120":26644.17},{"date":"2026-01-05","open":48300,"high":50400,"low":46350,"close":49400,"volume":68651,"rsi_14":94.43,"sma_20":40135.0,"sma_60":28801.67,"sma_120":26826.67},{"date":"2026-01-06","open":48700,"high":50700,"low":48000,"close":49600,"volume":136892,"rsi_14":93.75,"sma_20":40805.0,"sma_60":29210.0,"sma_120":27011.67},{"date":"2026-01-07","open":49000,"high":50500,"low":48400,"close":48500,"volume":67350,"rsi_14":87.66,"sma_20":41375.0,"sma_60":29607.5,"sma_120":27190.42},{"date":"2026-01-08","open":48500,"high":50800,"low":46350,"close":49400,"volume":70013,"rsi_14":86.71,"sma_20":42100.0,"sma_60":30013.33,"sma_120":27370.0},{"date":"2026-01-09","open":49050,"high":51000,"low":47700,"close":48800,"volume":32489,"rsi_14":82.08,"sma_20":42792.5,"sma_60":30420.83,"sma_120":27550.42},{"date":"2026-01-12","open":48000,"high":50100,"low":46700,"close":46900,"volume":57665,"rsi_14":72.15,"sma_20":43430.0,"sma_60":30796.67,"sma_120":27732.5},{"date":"2026-01-13","open":47000,"high":47850,"low":41350,"close":42550,"volume":113930,"rsi_14":56.47,"sma_20":43805.0,"sma_60":31120.83,"sma_120":27863.33},{"date":"2026-01-14","open":42550,"high":43350,"low":38300,"close":38500,"volume":120147,"rsi_14":45.53,"sma_20":43880.0,"sma_60":31385.83,"sma_120":27960.42},{"date":"2026-01-15","open":39000,"high":39150,"low":36450,"close":37900,"volume":68831,"rsi_14":45.34,"sma_20":43930.0,"sma_60":31615.83,"sma_120":28046.67},{"date":"2026-01-16","open":38150,"high":39150,"low":36650,"close":38900,"volume":52376,"rsi_14":40.55,"sma_20":43882.5,"sma_60":32119.17,"sma_120":28151.67},{"date":"2026-01-19","open":39650,"high":39650,"low":36800,"close":37500,"volume":43942,"rsi_14":24.54,"sma_20":43762.5,"sma_60":32351.67,"sma_120":28247.5},{"date":"2026-01-20","open":37700,"high":40600,"low":37400,"close":38250,"volume":38576,"rsi_14":27.84,"sma_20":43677.5,"sma_60":32602.5,"sma_120":28352.5},{"date":"2026-01-21","open":36800,"high":37950,"low":35650,"close":37300,"volume":41976,"rsi_14":20.9,"sma_20":43512.5,"sma_60":32834.17,"sma_120":28452.08},{"date":"2026-01-22","open":37650,"high":39200,"low":36800,"close":38750,"volume":29133,"rsi_14":22.34,"sma_20":43445.0,"sma_60":33089.17,"sma_120":28567.92},{"date":"2026-01-23","open":39000,"high":40000,"low":38250,"close":39350,"volume":29038,"rsi_14":23.92,"sma_20":43290.0,"sma_60":33363.33,"sma_120":28696.67},{"date":"2026-01-26","open":39650,"high":39850,"low":38700,"close":39600,"volume":44540,"rsi_14":26.33,"sma_20":43120.0,"sma_60":33651.67,"sma_120":28830.0},{"date":"2026-01-27","open":38600,"high":41000,"low":38600,"close":40650,"volume":30844,"rsi_14":26.91,"sma_20":42795.0,"sma_60":33953.33,"sma_120":28969.17},{"date":"2026-01-28","open":41450,"high":41850,"low":40700,"close":41000,"volume":27030,"rsi_14":29.14,"sma_20":42502.5,"sma_60":34266.67,"sma_120":29115.0},{"date":"2026-01-29","open":41150,"high":45350,"low":41150,"close":43800,"volume":68567,"rsi_14":42.09,"sma_20":42277.5,"sma_60":34610.83,"sma_120":29293.75},{"date":"2026-01-30","open":44750,"high":45000,"low":42350,"close":42800,"volume":27680,"rsi_14":50.77,"sma_20":41947.5,"sma_60":34954.17,"sma_120":29462.5},{"date":"2026-02-02","open":42750,"high":42750,"low":39700,"close":39800,"volume":27319,"rsi_14":54.28,"sma_20":41457.5,"sma_60":35258.33,"sma_120":29601.25},{"date":"2026-02-03","open":41600,"high":41900,"low":40000,"close":41500,"volume":26403,"rsi_14":61.04,"sma_20":41107.5,"sma_60":35600.83,"sma_120":29747.08},{"date":"2026-02-04","open":41100,"high":41650,"low":40500,"close":41350,"volume":12295,"rsi_14":57.93,"sma_20":40705.0,"sma_60":35641.67,"sma_120":29880.0},{"date":"2026-02-05","open":41650,"high":43900,"low":40000,"close":40100,"volume":18721,"rsi_14":53.59,"sma_20":40270.0,"sma_60":35959.17,"sma_120":30008.33},{"date":"2026-02-06","open":39750,"high":39900,"low":37000,"close":39100,"volume":20458,"rsi_14":54.91,"sma_20":39880.0,"sma_60":36260.0,"sma_120":30123.75},{"date":"2026-02-09","open":41500,"high":41500,"low":38100,"close":39100,"volume":20261,"rsi_14":52.73,"sma_20":39707.5,"sma_60":36555.83,"sma_120":30246.25},{"date":"2026-02-10","open":39850,"high":40000,"low":37800,"close":38950,"volume":14873,"rsi_14":55.59,"sma_20":39730.0,"sma_60":36853.33,"sma_120":30366.25},{"date":"2026-02-11","open":39850,"high":40600,"low":38750,"close":38800,"volume":23610,"rsi_14":50.19,"sma_20":39775.0,"sma_60":37150.0,"sma_120":30480.0},{"date":"2026-02-12","open":39950,"high":39950,"low":37650,"close":38900,"volume":18201,"rsi_14":48.26,"sma_20":39775.0,"sma_60":37450.0,"sma_120":30599.17},{"date":"2026-02-13","open":38200,"high":38200,"low":35500,"close":37400,"volume":17463,"rsi_14":42.25,"sma_20":39700.0,"sma_60":37704.17,"sma_120":30710.83},{"date":"2026-02-19","open":37850,"high":38250,"low":36800,"close":37600,"volume":13905,"rsi_14":38.58,"sma_20":39705.0,"sma_60":37944.17,"sma_120":30830.83},{"date":"2026-02-20","open":38450,"high":38450,"low":35850,"close":36350,"volume":22280,"rsi_14":33.68,"sma_20":39610.0,"sma_60":38166.67,"sma_120":30940.0},{"date":"2026-02-23","open":36400,"high":38100,"low":36300,"close":37000,"volume":11005,"rsi_14":21.9,"sma_20":39595.0,"sma_60":38419.17,"sma_120":31047.5},{"date":"2026-02-24","open":37000,"high":38050,"low":36700,"close":37500,"volume":12630,"rsi_14":27.16,"sma_20":39532.5,"sma_60":38680.0,"sma_120":31151.67},{"date":"2026-02-25","open":38150,"high":38150,"low":36300,"close":36600,"volume":15338,"rsi_14":33.16,"sma_20":39395.0,"sma_60":38924.17,"sma_120":31249.58},{"date":"2026-02-26","open":37450,"high":37450,"low":34000,"close":35950,"volume":31396,"rsi_14":17.16,"sma_20":39212.5,"sma_60":39421.67,"sma_120":31463.33},{"date":"2026-02-27","open":36000,"high":36750,"low":35050,"close":35900,"volume":17255,"rsi_14":17.37,"sma_20":38975.0,"sma_60":39371.67,"sma_120":31438.33},{"date":"2026-03-03","open":40000,"high":46150,"low":37950,"close":43000,"volume":150111,"rsi_14":60.21,"sma_20":39075.0,"sma_60":39710.0,"sma_120":31589.17},{"date":"2026-03-04","open":41550,"high":42975,"low":36500,"close":37200,"volume":77713,"rsi_14":45.0,"sma_20":38745.0,"sma_60":39900.0,"sma_120":31697.08},{"date":"2026-03-05","open":46900,"high":47500,"low":38850,"close":41700,"volume":116167,"rsi_14":55.53,"sma_20":38690.0,"sma_60":40108.33,"sma_120":31835.42},{"date":"2026-03-06","open":41100,"high":44000,"low":40500,"close":43300,"volume":83631,"rsi_14":58.72,"sma_20":38865.0,"sma_60":40330.83,"sma_120":31978.33},{"date":"2026-03-09","open":42850,"high":43600,"low":39650,"close":42800,"volume":75555,"rsi_14":57.91,"sma_20":38930.0,"sma_60":40440.83,"sma_120":32114.58},{"date":"2026-03-10","open":53000,"high":55600,"low":50900,"close":55600,"volume":467444,"rsi_14":71.97,"sma_20":39642.5,"sma_60":40749.17,"sma_120":32373.75},{"date":"2026-03-11","open":59000,"high":61800,"low":52800,"close":54400,"volume":345004,"rsi_14":72.55,"sma_20":40357.5,"sma_60":41074.17,"sma_120":32615.83},{"date":"2026-03-12","open":55800,"high":60800,"low":54100,"close":58000,"volume":193669,"rsi_14":74.82,"sma_20":41302.5,"sma_60":41458.33,"sma_120":32889.17},{"date":"2026-03-13","open":56800,"high":59300,"low":55800,"close":57300,"volume":109337,"rsi_14":75.83,"sma_20":42212.5,"sma_60":41844.17,"sma_120":33159.58},{"date":"2026-03-16","open":58000,"high":58600,"low":54400,"close":57600,"volume":88142,"rsi_14":75.62,"sma_20":43145.0,"sma_60":42251.67,"sma_120":33551.25},{"date":"2026-03-17","open":57400,"high":57400,"low":45950,"close":46400,"volume":317653,"rsi_14":58.74,"sma_20":43525.0,"sma_60":42376.67,"sma_120":33613.75},{"date":"2026-03-18","open":46350,"high":46500,"low":41800,"close":43400,"volume":164630,"rsi_14":56.42,"sma_20":43750.0,"sma_60":42485.0,"sma_120":33775.83},{"date":"2026-03-19","open":46050,"high":46100,"low":42800,"close":43900,"volume":89735,"rsi_14":57.52,"sma_20":44075.0,"sma_60":42568.33,"sma_120":33935.42},{"date":"2026-03-20","open":43600,"high":43700,"low":40800,"close":42250,"volume":80883,"rsi_14":55.83,"sma_20":44307.5,"sma_60":42608.33,"sma_120":34084.58},{"date":"2026-03-23","open":42000,"high":44200,"low":40800,"close":44100,"volume":83929,"rsi_14":51.12,"sma_20":44695.0,"sma_60":42678.33,"sma_120":34254.58},{"date":"2026-03-24","open":44000,"high":44250,"low":41250,"close":43000,"volume":60470,"rsi_14":56.52,"sma_20":44995.0,"sma_60":42729.17,"sma_120":34411.67},{"date":"2026-03-25","open":42700,"high":45700,"low":42000,"close":45700,"volume":39325,"rsi_14":54.68,"sma_20":45405.0,"sma_60":42814.17,"sma_120":34592.5},{"date":"2026-03-26","open":45850,"high":47500,"low":44150,"close":46000,"volume":48208,"rsi_14":53.26,"sma_20":45875.0,"sma_60":42912.5,"sma_120":34767.08},{"date":"2026-03-27","open":44800,"high":48650,"low":44650,"close":47500,"volume":67180,"rsi_14":55.54,"sma_20":46452.5,"sma_60":42996.67,"sma_120":34958.33},{"date":"2026-03-30","open":46150,"high":46250,"low":43200,"close":45000,"volume":35501,"rsi_14":33.49,"sma_20":46907.5,"sma_60":43030.0,"sma_120":35131.67},{"date":"2026-03-31","open":44850,"high":44850,"low":42750,"close":42950,"volume":27818,"rsi_14":32.63,"sma_20":46905.0,"sma_60":42960.0,"sma_120":35289.58},{"date":"2026-04-01","open":44650,"high":45400,"low":43500,"close":44000,"volume":64319,"rsi_14":26.97,"sma_20":47245.0,"sma_60":42912.5,"sma_120":35455.83},{"date":"2026-04-02","open":44550,"high":44800,"low":40750,"close":41100,"volume":41441,"rsi_14":25.15,"sma_20":47215.0,"sma_60":42792.5,"sma_120":35595.42},{"date":"2026-04-03","open":43750,"high":48850,"low":42650,"close":47050,"volume":141673,"rsi_14":36.21,"sma_20":47402.5,"sma_60":42753.33,"sma_120":35777.5},{"date":"2026-04-06","open":46900,"high":46900,"low":42100,"close":42350,"volume":78243,"rsi_14":43.62,"sma_20":47380.0,"sma_60":42632.5,"sma_120":35921.25},{"date":"2026-04-07","open":42650,"high":42650,"low":39700,"close":39950,"volume":38472,"rsi_14":44.46,"sma_20":46597.5,"sma_60":42490.0,"sma_120":36048.75},{"date":"2026-04-08","open":40350,"high":43750,"low":39700,"close":40100,"volume":41271,"rsi_14":43.83,"sma_20":45882.5,"sma_60":42335.0,"sma_120":36174.17},{"date":"2026-04-09","open":41650,"high":41650,"low":37200,"close":37900,"volume":62053,"rsi_14":43.06,"sma_20":44877.5,"sma_60":42153.33,"sma_120":36287.08},{"date":"2026-04-10","open":38150,"high":39050,"low":37450,"close":38300,"volume":28106,"rsi_14":40.3,"sma_20":43927.5,"sma_60":42010.0,"sma_120":36403.33},{"date":"2026-04-13","open":38350,"high":38350,"low":36750,"close":38100,"volume":28568,"rsi_14":41.55,"sma_20":42952.5,"sma_60":41935.83,"sma_120":36528.33},{"date":"2026-04-14","open":38150,"high":38750,"low":37250,"close":37300,"volume":38079,"rsi_14":34.5,"sma_20":42497.5,"sma_60":41915.83,"sma_120":36650.83},{"date":"2026-04-15","open":37500,"high":37600,"low":35600,"close":37150,"volume":48520,"rsi_14":33.58,"sma_20":42185.0,"sma_60":41903.33,"sma_120":36759.58},{"date":"2026-04-16","open":37200,"high":38100,"low":36850,"close":37300,"volume":17922,"rsi_14":30.08,"sma_20":41855.0,"sma_60":41876.67,"sma_120":36871.67},{"date":"2026-04-17","open":38400,"high":39450,"low":37450,"close":37650,"volume":24523,"rsi_14":34.33,"sma_20":41625.0,"sma_60":41879.17,"sma_120":36987.5},{"date":"2026-04-20","open":37650,"high":39100,"low":36800,"close":37850,"volume":28438,"rsi_14":38.19,"sma_20":41312.5,"sma_60":41872.5,"sma_120":37106.67},{"date":"2026-04-21","open":38200,"high":38200,"low":36550,"close":37350,"volume":32058,"rsi_14":34.2,"sma_20":41030.0,"sma_60":41873.33,"sma_120":37224.58},{"date":"2026-04-22","open":37400,"high":37900,"low":35500,"close":37400,"volume":33608,"rsi_14":39.84,"sma_20":40615.0,"sma_60":41850.83,"sma_120":37341.25},{"date":"2026-04-23","open":37100,"high":38100,"low":36400,"close":36800,"volume":20875,"rsi_14":10.12,"sma_20":40155.0,"sma_60":41808.33,"sma_120":37452.5},{"date":"2026-04-24","open":36600,"high":37950,"low":36350,"close":37250,"volume":20719,"rsi_14":20.35,"sma_20":39642.5,"sma_60":41769.17,"sma_120":37572.08},{"date":"2026-04-27","open":38050,"high":38050,"low":36950,"close":37200,"volume":11002,"rsi_14":28.0,"sma_20":39252.5,"sma_60":41711.67,"sma_120":37696.25},{"date":"2026-04-28","open":37000,"high":37850,"low":36500,"close":37400,"volume":16459,"rsi_14":28.57,"sma_20":38975.0,"sma_60":41651.67,"sma_120":37820.0},{"date":"2026-04-29","open":37000,"high":38150,"low":37000,"close":37600,"volume":16452,"rsi_14":46.51,"sma_20":38655.0,"sma_60":41548.33,"sma_120":38079.58},{"date":"2026-04-30","open":38000,"high":38000,"low":35750,"close":36000,"volume":22635,"rsi_14":35.56,"sma_20":37470.0,"sma_60":42743.33,"sma_120":41701.67},{"date":"2026-05-04","open":36000,"high":36450,"low":34500,"close":34850,"volume":33884,"rsi_14":24.81,"sma_20":37790.0,"sma_60":41352.5,"sma_120":38160.83},{"date":"2026-05-06","open":34600,"high":35150,"low":32900,"close":33800,"volume":45875,"rsi_14":23.88,"sma_20":37362.5,"sma_60":41224.17,"sma_120":38262.92},{"date":"2026-05-07","open":33800,"high":33800,"low":31850,"close":32450,"volume":32817,"rsi_14":20.25,"sma_20":36987.5,"sma_60":41075.83,"sma_120":38358.75},{"date":"2026-05-08","open":32000,"high":33100,"low":32000,"close":32750,"volume":14634,"rsi_14":21.74,"sma_20":36620.0,"sma_60":40953.33,"sma_120":38456.25},{"date":"2026-05-11","open":32700,"high":33000,"low":30000,"close":31900,"volume":25862,"rsi_14":16.37,"sma_20":36320.0,"sma_60":40833.33,"sma_120":38546.67},{"date":"2026-05-12","open":30950,"high":31900,"low":30100,"close":31300,"volume":29885,"rsi_14":13.41,"sma_20":35970.0,"sma_60":40703.33,"sma_120":38629.58},{"date":"2026-05-13","open":31650,"high":32700,"low":31200,"close":31850,"volume":17510,"rsi_14":19.44,"sma_20":35657.5,"sma_60":40585.0,"sma_120":38719.17},{"date":"2026-05-14","open":31200,"high":32850,"low":30350,"close":32450,"volume":32930,"rsi_14":24.08,"sma_20":35415.0,"sma_60":40479.17,"sma_120":38814.58},{"date":"2026-05-15","open":33800,"high":35700,"low":31050,"close":33000,"volume":59708,"rsi_14":30.0,"sma_20":35207.5,"sma_60":40380.83,"sma_120":38915.42},{"date":"2026-05-18","open":33000,"high":33150,"low":31200,"close":32350,"volume":27852,"rsi_14":24.74,"sma_20":34960.0,"sma_60":40296.67,"sma_120":39000.42},{"date":"2026-05-19","open":32350,"high":32800,"low":30550,"close":31650,"volume":20891,"rsi_14":23.19,"sma_20":34660.0,"sma_60":40197.5,"sma_120":39070.83},{"date":"2026-05-20","open":30700,"high":31500,"low":30000,"close":30550,"volume":14361,"rsi_14":19.56,"sma_20":34295.0,"sma_60":40100.83,"sma_120":39133.75},{"date":"2026-05-21","open":31000,"high":32150,"low":28000,"close":29300,"volume":40859,"rsi_14":16.26,"sma_20":33892.5,"sma_60":39972.5,"sma_120":39195.83},{"date":"2026-05-22","open":29750,"high":32000,"low":29750,"close":30550,"volume":20120,"rsi_14":27.2,"sma_20":33550.0,"sma_60":39856.67,"sma_120":39268.33},{"date":"2026-05-26","open":31650,"high":31650,"low":30000,"close":30400,"volume":18659,"rsi_14":29.68,"sma_20":33230.0,"sma_60":39753.33,"sma_120":39338.75},{"date":"2026-05-27","open":29400,"high":30950,"low":29050,"close":29500,"volume":20059,"rsi_14":30.09,"sma_20":32842.5,"sma_60":39645.83,"sma_120":39395.42},{"date":"2026-05-28","open":29600,"high":29950,"low":28000,"close":29050,"volume":21336,"rsi_14":32.83,"sma_20":32435.0,"sma_60":39531.67,"sma_120":39451.67},{"date":"2026-05-29","open":28850,"high":28900,"low":26750,"close":27200,"volume":37823,"rsi_14":25.76,"sma_20":31925.0,"sma_60":39268.33,"sma_120":39489.17},{"date":"2026-06-01","open":26600,"high":28150,"low":25400,"close":26700,"volume":59942,"rsi_14":26.58,"sma_20":31380.0,"sma_60":39093.33,"sma_120":39496.67},{"date":"2026-06-02","open":25350,"high":26150,"low":25000,"close":25650,"volume":30183,"rsi_14":25.54,"sma_20":30862.5,"sma_60":38825.83,"sma_120":39467.08},{"date":"2026-06-04","open":25550,"high":32800,"low":25300,"close":27200,"volume":42680,"rsi_14":31.47,"sma_20":30480.0,"sma_60":38557.5,"sma_120":39444.17},{"date":"2026-06-05","open":27800,"high":27800,"low":25400,"close":26400,"volume":16126,"rsi_14":26.27,"sma_20":30110.0,"sma_60":38284.17,"sma_120":39362.5},{"date":"2026-06-08","open":25950,"high":27650,"low":24300,"close":25400,"volume":21917,"rsi_14":21.21,"sma_20":29757.5,"sma_60":37780.83,"sma_120":39265.0},{"date":"2026-06-09","open":25450,"high":26400,"low":24600,"close":25250,"volume":15608,"rsi_14":22.05,"sma_20":29382.5,"sma_60":37295.0,"sma_120":39184.58},{"date":"2026-06-10","open":24700,"high":25000,"low":23900,"close":24450,"volume":17722,"rsi_14":21.88,"sma_20":29010.0,"sma_60":36735.83,"sma_120":39097.08},{"date":"2026-06-11","open":23800,"high":25000,"low":23500,"close":24650,"volume":40493,"rsi_14":25.21,"sma_20":28677.5,"sma_60":36191.67,"sma_120":39017.92},{"date":"2026-06-12","open":25700,"high":26400,"low":24500,"close":25700,"volume":21835,"rsi_14":34.62,"sma_20":28370.0,"sma_60":35660.0,"sma_120":38940.0},{"date":"2026-06-15","open":26450,"high":27100,"low":25550,"close":26050,"volume":13035,"rsi_14":29.17,"sma_20":28050.0,"sma_60":35320.83,"sma_120":38848.75},{"date":"2026-06-16","open":27450,"high":27450,"low":24800,"close":25650,"volume":14450,"rsi_14":28.51,"sma_20":27682.5,"sma_60":35025.0,"sma_120":38755.0},{"date":"2026-06-17","open":26350,"high":26950,"low":25100,"close":26900,"volume":10615,"rsi_14":54.81,"sma_20":26007.5,"sma_60":32830.83,"sma_120":37913.75},{"date":"2026-06-18","open":25800,"high":26450,"low":24950,"close":25350,"volume":14442,"rsi_14":35.2,"sma_20":27095.0,"sma_60":34460.0,"sma_120":38534.17},{"date":"2026-06-19","open":26500,"high":26500,"low":23200,"close":25000,"volume":23341,"rsi_14":40.0,"sma_20":26817.5,"sma_60":34141.67,"sma_120":38410.0},{"date":"2026-06-22","open":24800,"high":25100,"low":23650,"close":24400,"volume":18048,"rsi_14":39.64,"sma_20":26572.5,"sma_60":33831.67,"sma_120":38280.42},{"date":"2026-06-23","open":23500,"high":24400,"low":22400,"close":22700,"volume":25249,"rsi_14":37.45,"sma_20":26180.0,"sma_60":33448.33,"sma_120":38131.25},{"date":"2026-06-24","open":22350,"high":22800,"low":20350,"close":20650,"volume":85742,"rsi_14":23.27,"sma_20":25692.5,"sma_60":33025.83,"sma_120":37969.17},{"date":"2026-06-25","open":21000,"high":21350,"low":19630,"close":20050,"volume":32865,"rsi_14":23.65,"sma_20":25220.0,"sma_60":32568.33,"sma_120":37782.5},{"date":"2026-06-26","open":20150,"high":20150,"low":18550,"close":18890,"volume":30550,"rsi_14":23.34,"sma_20":24712.0,"sma_60":32133.17,"sma_120":37581.58},{"date":"2026-06-29","open":18000,"high":20700,"low":17900,"close":20700,"volume":22142,"rsi_14":33.6,"sma_20":24387.0,"sma_60":31762.33,"sma_120":37361.17},{"date":"2026-06-30","open":20750,"high":21150,"low":20150,"close":21050,"volume":8370,"rsi_14":37.33,"sma_20":24104.5,"sma_60":31379.83,"sma_120":37146.17},{"date":"2026-07-01","open":21400,"high":21400,"low":20000,"close":20150,"volume":16031,"rsi_14":34.07,"sma_20":23829.5,"sma_60":31030.67,"sma_120":36911.58},{"date":"2026-07-02","open":20450,"high":21700,"low":19870,"close":21700,"volume":12859,"rsi_14":36.32,"sma_20":23554.5,"sma_60":30608.17,"sma_120":36680.75},{"date":"2026-07-03","open":22000,"high":22000,"low":20050,"close":21200,"volume":13191,"rsi_14":33.58,"sma_20":23294.5,"sma_60":30255.67,"sma_120":36444.08},{"date":"2026-07-06","open":21300,"high":22900,"low":20800,"close":21800,"volume":9033,"rsi_14":37.14,"sma_20":23114.5,"sma_60":29953.17,"sma_120":36221.58},{"date":"2026-07-07","open":22000,"high":22600,"low":21150,"close":21900,"volume":15632,"rsi_14":31.91,"sma_20":22947.0,"sma_60":29649.83,"sma_120":35992.42},{"date":"2026-07-08","open":22700,"high":22700,"low":15350,"close":15350,"volume":402738,"rsi_14":23.43,"sma_20":22492.0,"sma_60":29274.0,"sma_120":35713.67},{"date":"2026-07-09","open":15000,"high":15800,"low":13500,"close":15030,"volume":97713,"rsi_14":23.47,"sma_20":22011.0,"sma_60":28886.17,"sma_120":35448.08},{"date":"2026-07-10","open":14880,"high":19530,"low":14870,"close":19530,"volume":122231,"rsi_14":39.27,"sma_20":21702.5,"sma_60":28576.67,"sma_120":35256.25},{"date":"2026-07-13","open":19100,"high":20300,"low":18300,"close":18390,"volume":68810,"rsi_14":40.26,"sma_20":21319.5,"sma_60":28261.5,"sma_120":35088.67},{"date":"2026-07-14","open":18150,"high":18470,"low":17230,"close":18050,"volume":50807,"rsi_14":43.63,"sma_20":20939.5,"sma_60":27943.17,"sma_120":34923.25},{"date":"2026-07-15","open":17970,"high":20050,"low":17500,"close":19190,"volume":37349,"rsi_14":47.95,"sma_20":20554.0,"sma_60":27641.33,"sma_120":34759.0},{"date":"2026-07-16","open":18950,"high":19520,"low":18280,"close":18310,"volume":22331,"rsi_14":48.6,"sma_20":20202.0,"sma_60":27319.0,"sma_120":34599.08},{"date":"2026-07-20","open":18480,"high":18690,"low":16810,"close":16810,"volume":29791,"rsi_14":40.45,"sma_20":19792.5,"sma_60":26968.33,"sma_120":34420.42},{"date":"2026-07-21","open":16980,"high":17700,"low":15890,"close":16870,"volume":64588,"rsi_14":39.59,"sma_20":19416.0,"sma_60":26627.0,"sma_120":34250.17},{"date":"2026-07-22","open":16390,"high":17600,"low":16250,"close":16410,"volume":42430,"rsi_14":40.48,"sma_20":19101.5,"sma_60":26277.17,"sma_120":34064.0},{"date":"2026-07-23","open":16510,"high":17290,"low":16210,"close":17290,"volume":28078,"rsi_14":38.38,"sma_20":18933.5,"sma_60":25952.0,"sma_120":33880.17},{"date":"2026-07-24","open":17000,"high":17500,"low":16000,"close":16050,"volume":33127,"rsi_14":36.94,"sma_20":18733.5,"sma_60":25598.67,"sma_120":33683.92},{"date":"2026-07-27","open":16790,"high":16790,"low":15230,"close":16240,"volume":30280,"rsi_14":35.6,"sma_20":18601.0,"sma_60":25249.33,"sma_120":33480.5},{"date":"2026-07-28","open":16440,"high":16440,"low":15130,"close":15790,"volume":35457,"rsi_14":34.45,"sma_20":18355.5,"sma_60":24889.17,"sma_120":33270.42},{"date":"2026-07-29","open":15510,"high":15620,"low":14040,"close":14950,"volume":70582,"rsi_14":48.57,"sma_20":18050.5,"sma_60":24511.67,"sma_120":33030.0},{"date":"2026-07-30","open":14950,"high":15900,"low":14610,"close":14930,"volume":51022,"rsi_14":49.63,"sma_20":17789.5,"sma_60":24160.5,"sma_120":32797.75},{"date":"2026-07-31","open":15930,"high":16440,"low":14980,"close":16430,"volume":44446,"rsi_14":35.43,"sma_20":17526.0,"sma_60":23853.5,"sma_120":32603.0},{"date":"2026-08-03","open":15770,"high":17170,"low":15450,"close":16450,"volume":78059,"rsi_14":39.81,"sma_20":17288.5,"sma_60":23564.33,"sma_120":32394.25},{"date":"2026-08-04","open":16480,"high":17380,"low":16410,"close":17210,"volume":47476,"rsi_14":45.77,"sma_20":17059.0,"sma_60":23310.33,"sma_120":32193.08},{"date":"2026-08-05","open":18100,"high":18230,"low":17410,"close":17700,"volume":36675,"rsi_14":41.98,"sma_20":16849.0,"sma_60":23059.5,"sma_120":32006.42},{"date":"2026-08-06","open":17900,"high":17900,"low":16910,"close":17000,"volume":39766,"rsi_14":42.81,"sma_20":16931.5,"sma_60":22811.17,"sma_120":31822.25},{"date":"2026-08-07","open":17200,"high":17350,"low":16240,"close":16930,"volume":36606,"rsi_14":50.78,"sma_20":17026.5,"sma_60":22571.67,"sma_120":31637.5},{"date":"2026-08-10","open":17050,"high":17490,"low":16360,"close":16410,"volume":51373,"rsi_14":47.17,"sma_20":16870.5,"sma_60":22314.33,"sma_120":31449.67},{"date":"2026-08-11","open":16430,"high":17370,"low":16430,"close":16900,"volume":58083,"rsi_14":53.0,"sma_20":16796.0,"sma_60":22055.17,"sma_120":31267.17},{"date":"2026-08-12","open":16980,"high":16990,"low":16430,"close":16770,"volume":24412,"rsi_14":46.5,"sma_20":16732.0,"sma_60":21784.67,"sma_120":31082.75},{"date":"2026-08-13","open":16980,"high":16980,"low":15200,"close":15520,"volume":94294,"rsi_14":46.43,"sma_20":16548.5,"sma_60":21504.17,"sma_120":30900.42},{"date":"2026-08-14","open":15680,"high":15990,"low":15510,"close":15980,"volume":32455,"rsi_14":48.31,"sma_20":16432.0,"sma_60":21243.0,"sma_120":30720.25},{"date":"2026-08-18","open":16140,"high":16140,"low":15310,"close":15420,"volume":24681,"rsi_14":47.63,"sma_20":16362.5,"sma_60":20990.83,"sma_120":30545.83},{"date":"2026-08-19","open":15060,"high":15410,"low":14850,"close":15280,"volume":22749,"rsi_14":52.32,"sma_20":16283.0,"sma_60":20757.17,"sma_120":30364.83},{"date":"2026-08-20","open":15830,"high":15850,"low":15310,"close":15670,"volume":25127,"rsi_14":54.95,"sma_20":16246.0,"sma_60":20509.17,"sma_120":30182.92},{"date":"2026-08-21","open":15680,"high":15680,"low":14230,"close":15140,"volume":44420,"rsi_14":40.09,"sma_20":16138.5,"sma_60":20254.83,"sma_120":30004.08},{"date":"2026-08-24","open":15690,"high":15860,"low":14900,"close":14990,"volume":22870,"rsi_14":39.01,"sma_20":16085.5,"sma_60":20013.0,"sma_120":29829.42},{"date":"2026-08-25","open":14750,"high":15300,"low":14450,"close":15250,"volume":28327,"rsi_14":34.04,"sma_20":16036.0,"sma_60":19783.0,"sma_120":29657.33},{"date":"2026-08-26","open":15200,"high":15450,"low":14950,"close":14950,"volume":16605,"rsi_14":26.89,"sma_20":15994.0,"sma_60":19578.83,"sma_120":29423.58},{"date":"2026-08-27","open":15100,"high":15130,"low":14780,"close":14940,"volume":13975,"rsi_14":30.42,"sma_20":15993.5,"sma_60":19382.83,"sma_120":29238.08},{"date":"2026-08-28","open":15380,"high":15380,"low":14810,"close":14850,"volume":14978,"rsi_14":30.3,"sma_20":15989.5,"sma_60":19202.83,"sma_120":29014.33},{"date":"2026-08-31","open":15020,"high":15220,"low":14470,"close":15130,"volume":17958,"rsi_14":37.3,"sma_20":15924.5,"sma_60":19001.67,"sma_120":28779.58},{"date":"2026-09-01","open":15130,"high":15440,"low":14970,"close":15410,"volume":15142,"rsi_14":34.58,"sma_20":15872.5,"sma_60":18818.5,"sma_120":28551.33},{"date":"2026-09-02","open":15360,"high":15360,"low":14710,"close":14890,"volume":26179,"rsi_14":31.99,"sma_20":15756.5,"sma_60":18643.33,"sma_120":28212.08},{"date":"2026-09-03","open":15000,"high":15190,"low":14700,"close":14840,"volume":19918,"rsi_14":41.54,"sma_20":15613.5,"sma_60":18469.83,"sma_120":27882.42},{"date":"2026-09-04","open":15000,"high":15160,"low":14810,"close":15120,"volume":12151,"rsi_14":38.8,"sma_20":15519.5,"sma_60":18314.33,"sma_120":27525.08},{"date":"2026-09-07","open":15120,"high":15730,"low":15020,"close":15340,"volume":13296,"rsi_14":48.86,"sma_20":15440.0,"sma_60":18159.17,"sma_120":27175.42},{"date":"2026-09-08","open":15350,"high":15420,"low":15000,"close":15020,"volume":9892,"rsi_14":46.47,"sma_20":15370.5,"sma_60":17981.17,"sma_120":26820.58},{"date":"2026-09-09","open":15070,"high":15240,"low":15000,"close":15060,"volume":9640,"rsi_14":40.84,"sma_20":15278.5,"sma_60":17798.0,"sma_120":26559.42},{"date":"2026-09-10","open":15230,"high":16190,"low":14900,"close":15300,"volume":29566,"rsi_14":52.63,"sma_20":15205.0,"sma_60":17625.5,"sma_120":26325.25},{"date":"2026-09-11","open":15030,"high":15440,"low":15030,"close":15310,"volume":18011,"rsi_14":55.52,"sma_20":15194.5,"sma_60":17432.33,"sma_120":26087.0},{"date":"2026-09-14","open":15370,"high":15370,"low":14860,"close":14890,"volume":20236,"rsi_14":44.12,"sma_20":15140.0,"sma_60":17258.0,"sma_120":25859.0},{"date":"2026-09-15","open":14800,"high":15410,"low":14150,"close":15210,"volume":17946,"rsi_14":54.22,"sma_20":15129.5,"sma_60":17094.83,"sma_120":25618.25},{"date":"2026-09-16","open":15220,"high":15360,"low":14800,"close":15220,"volume":14535,"rsi_14":54.55,"sma_20":15126.5,"sma_60":16941.83,"sma_120":25386.75},{"date":"2026-09-17","open":15210,"high":15550,"low":14930,"close":15110,"volume":24178,"rsi_14":54.19,"sma_20":15098.5,"sma_60":16815.33,"sma_120":25131.83},{"date":"2026-09-18","open":15160,"high":15220,"low":14820,"close":15130,"volume":23213,"rsi_14":50.0,"sma_20":15098.0,"sma_60":16723.33,"sma_120":24874.58},{"date":"2026-09-21","open":15230,"high":15230,"low":14410,"close":14630,"volume":25080,"rsi_14":37.25,"sma_20":15080.0,"sma_60":16633.0,"sma_120":24600.67},{"date":"2026-09-22","open":14740,"high":14740,"low":14200,"close":14300,"volume":19511,"rsi_14":39.72,"sma_20":15032.5,"sma_60":16556.5,"sma_120":24344.83},{"date":"2026-09-23","open":14960,"high":14960,"low":14240,"close":14620,"volume":16415,"rsi_14":46.5,"sma_20":15016.0,"sma_60":16455.17,"sma_120":24108.75},{"date":"2026-09-28","open":14620,"high":15040,"low":14590,"close":14600,"volume":12212,"rsi_14":40.97,"sma_20":14999.0,"sma_60":16347.67,"sma_120":23863.75},{"date":"2026-09-29","open":14690,"high":14710,"low":14110,"close":14660,"volume":9561,"rsi_14":37.5,"sma_20":14989.5,"sma_60":16256.17,"sma_120":23643.42},{"date":"2026-09-30","open":14520,"high":14800,"low":14040,"close":14690,"volume":15694,"rsi_14":43.21,"sma_20":14967.5,"sma_60":16139.33,"sma_120":23373.75},{"date":"2026-10-01","open":14690,"high":15090,"low":14570,"close":15000,"volume":12394,"rsi_14":48.89,"sma_20":14947.0,"sma_60":16036.0,"sma_120":23145.83},{"date":"2026-10-02","open":15190,"high":15380,"low":14850,"close":15130,"volume":9683,"rsi_14":46.72,"sma_20":14959.0,"sma_60":15924.83,"sma_120":22939.0},{"date":"2026-10-06","open":15240,"high":15240,"low":14840,"close":15010,"volume":8547,"rsi_14":44.44,"sma_20":14967.5,"sma_60":15810.0,"sma_120":22729.92},{"date":"2026-10-07","open":14930,"high":17800,"low":14800,"close":16250,"volume":86829,"rsi_14":69.32,"sma_20":15024.0,"sma_60":15825.0,"sma_120":22549.5},{"date":"2026-10-08","open":15980,"high":16340,"low":15580,"close":16170,"volume":17239,"rsi_14":64.63,"sma_20":15065.5,"sma_60":15844.0,"sma_120":22365.08},{"date":"2026-10-12","open":16170,"high":16170,"low":15060,"close":15200,"volume":14231,"rsi_14":49.76,"sma_20":15074.5,"sma_60":15771.83,"sma_120":22174.25},{"date":"2026-10-13","open":15180,"high":15180,"low":14490,"close":15000,"volume":17486,"rsi_14":48.73,"sma_20":15071.5,"sma_60":15715.33,"sma_120":21988.42},{"date":"2026-10-14","open":15130,"high":15130,"low":14500,"close":14550,"volume":24461,"rsi_14":43.91,"sma_20":15034.0,"sma_60":15657.0,"sma_120":21800.08},{"date":"2026-10-15","open":13660,"high":14500,"low":13410,"close":13420,"volume":31750,"rsi_14":38.78,"sma_20":14939.5,"sma_60":15560.83,"sma_120":21601.08},{"date":"2026-10-16","open":14020,"high":14720,"low":13390,"close":14280,"volume":33526,"rsi_14":49.83,"sma_20":14909.0,"sma_60":15493.67,"sma_120":21406.33},{"date":"2026-10-19","open":14360,"high":14530,"low":13970,"close":14500,"volume":20501,"rsi_14":48.97,"sma_20":14873.5,"sma_60":15455.17,"sma_120":21211.75},{"date":"2026-10-20","open":14690,"high":14690,"low":14010,"close":14120,"volume":12145,"rsi_14":46.12,"sma_20":14818.5,"sma_60":15409.33,"sma_120":21018.17},{"date":"2026-10-21","open":14350,"high":15050,"low":14200,"close":14530,"volume":29399,"rsi_14":49.0,"sma_20":14789.5,"sma_60":15378.0,"sma_120":20827.58},{"date":"2026-10-22","open":14220,"high":14530,"low":14020,"close":14020,"volume":12377,"rsi_14":45.22,"sma_20":14734.0,"sma_60":15323.5,"sma_120":20637.75},{"date":"2026-10-23","open":13342,"high":14041,"low":13012,"close":13840,"volume":28845}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-161.63,"pbr":1.72,"per":null,"roa":-0.18,"roe":-0.19,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":8369255760.0,"analysis":"ROE -0.2%로 적자 상태입니다. 시가총액 1382.85억. 매출 83.69억, 영업이익 -24.61억.","eps_basis":"TTM","debt_ratio":0.027471298280436235,"market_cap":138485586560,"net_income":-1617088415.0,"total_debt":2208933674.0,"ttm_window":"2025Q3~2026Q2","gross_margin":31.89,"total_assets":82617717105.0,"total_equity":80408783431.0,"profit_margin":-19.32,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-2460618423.0,"operating_margin":-29.4,"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":13840.0,"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":20300.0},{"date":"2016-10-25","close":19500.0},{"date":"2016-10-26","close":19700.0},{"date":"2016-10-27","close":20050.0},{"date":"2016-10-28","close":18950.0},{"date":"2016-10-31","close":17650.0},{"date":"2016-11-01","close":18650.0},{"date":"2016-11-02","close":17600.0},{"date":"2016-11-03","close":20500.0},{"date":"2016-11-04","close":20200.0},{"date":"2016-11-07","close":19100.0},{"date":"2016-11-08","close":18750.0},{"date":"2016-11-09","close":21450.0},{"date":"2016-11-10","close":22350.0},{"date":"2016-11-11","close":23150.0},{"date":"2016-11-14","close":22200.0},{"date":"2016-11-15","close":22000.0},{"date":"2016-11-16","close":22100.0},{"date":"2016-11-17","close":21700.0},{"date":"2016-11-18","close":20800.0},{"date":"2016-11-21","close":19950.0},{"date":"2016-11-22","close":19900.0},{"date":"2016-11-23","close":19100.0},{"date":"2016-11-24","close":18550.0},{"date":"2016-11-25","close":19500.0},{"date":"2016-11-28","close":19700.0},{"date":"2016-11-29","close":19600.0},{"date":"2016-11-30","close":19500.0},{"date":"2016-12-01","close":19250.0},{"date":"2016-12-02","close":18850.0},{"date":"2016-12-05","close":19200.0},{"date":"2016-12-06","close":19500.0},{"date":"2016-12-07","close":18800.0},{"date":"2016-12-08","close":18550.0},{"date":"2016-12-09","close":19350.0},{"date":"2016-12-12","close":19750.0},{"date":"2016-12-13","close":20850.0},{"date":"2016-12-14","close":20800.0},{"date":"2016-12-15","close":22100.0},{"date":"2016-12-16","close":22050.0},{"date":"2016-12-19","close":22100.0},{"date":"2016-12-20","close":21850.0},{"date":"2016-12-21","close":21900.0},{"date":"2016-12-22","close":21750.0},{"date":"2016-12-23","close":22150.0},{"date":"2016-12-26","close":22300.0},{"date":"2016-12-27","close":23250.0},{"date":"2016-12-28","close":24050.0},{"date":"2016-12-29","close":23700.0},{"date":"2017-01-02","close":23000.0},{"date":"2017-01-03","close":23000.0},{"date":"2017-01-04","close":23250.0},{"date":"2017-01-05","close":23550.0},{"date":"2017-01-06","close":22900.0},{"date":"2017-01-09","close":22900.0},{"date":"2017-01-10","close":22900.0},{"date":"2017-01-11","close":22500.0},{"date":"2017-01-12","close":21650.0},{"date":"2017-01-13","close":21400.0},{"date":"2017-01-16","close":21500.0},{"date":"2017-01-17","close":20700.0},{"date":"2017-01-18","close":20050.0},{"date":"2017-01-19","close":20000.0},{"date":"2017-01-20","close":20150.0},{"date":"2017-01-23","close":19850.0},{"date":"2017-01-24","close":19750.0},{"date":"2017-01-25","close":19550.0},{"date":"2017-01-26","close":19600.0},{"date":"2017-01-31","close":19500.0},{"date":"2017-02-01","close":19450.0},{"date":"2017-02-02","close":19450.0},{"date":"2017-02-03","close":19450.0},{"date":"2017-02-06","close":19000.0},{"date":"2017-02-07","close":19100.0},{"date":"2017-02-08","close":19300.0},{"date":"2017-02-09","close":19800.0},{"date":"2017-02-10","close":19700.0},{"date":"2017-02-13","close":19400.0},{"date":"2017-02-14","close":19650.0},{"date":"2017-02-15","close":20250.0},{"date":"2017-02-16","close":20050.0},{"date":"2017-02-17","close":20350.0},{"date":"2017-02-20","close":20300.0},{"date":"2017-02-21","close":20450.0},{"date":"2017-02-22","close":20850.0},{"date":"2017-02-23","close":20300.0},{"date":"2017-02-24","close":19950.0},{"date":"2017-02-27","close":19750.0},{"date":"2017-02-28","close":19800.0},{"date":"2017-03-02","close":19900.0},{"date":"2017-03-03","close":19450.0},{"date":"2017-03-06","close":19300.0},{"date":"2017-03-07","close":20150.0},{"date":"2017-03-08","close":19950.0},{"date":"2017-03-09","close":19700.0},{"date":"2017-03-10","close":19650.0},{"date":"2017-03-13","close":19450.0},{"date":"2017-03-14","close":19200.0},{"date":"2017-03-15","close":18900.0},{"date":"2017-03-16","close":18900.0},{"date":"2017-03-17","close":18700.0},{"date":"2017-03-20","close":18650.0},{"date":"2017-03-21","close":18300.0},{"date":"2017-03-22","close":18150.0},{"date":"2017-03-23","close":18050.0},{"date":"2017-03-24","close":18100.0},{"date":"2017-03-27","close":18450.0},{"date":"2017-03-28","close":18750.0},{"date":"2017-03-29","close":18250.0},{"date":"2017-03-30","close":18500.0},{"date":"2017-03-31","close":19300.0},{"date":"2017-04-03","close":19800.0},{"date":"2017-04-04","close":19950.0},{"date":"2017-04-05","close":20000.0},{"date":"2017-04-06","close":19950.0},{"date":"2017-04-07","close":20100.0},{"date":"2017-04-10","close":19300.0},{"date":"2017-04-11","close":19500.0},{"date":"2017-04-12","close":19450.0},{"date":"2017-04-13","close":19600.0},{"date":"2017-04-14","close":20450.0},{"date":"2017-04-17","close":20400.0},{"date":"2017-04-18","close":20300.0},{"date":"2017-04-19","close":20400.0},{"date":"2017-04-20","close":20900.0},{"date":"2017-04-21","close":20900.0},{"date":"2017-04-24","close":20200.0},{"date":"2017-04-25","close":20000.0},{"date":"2017-04-26","close":19900.0},{"date":"2017-04-27","close":19800.0},{"date":"2017-04-28","close":19700.0},{"date":"2017-05-02","close":19700.0},{"date":"2017-05-04","close":19950.0},{"date":"2017-05-08","close":20600.0},{"date":"2017-05-10","close":20500.0},{"date":"2017-05-11","close":20650.0},{"date":"2017-05-12","close":20300.0},{"date":"2017-05-15","close":20250.0},{"date":"2017-05-16","close":19900.0},{"date":"2017-05-17","close":20150.0},{"date":"2017-05-18","close":20650.0},{"date":"2017-05-19","close":21000.0},{"date":"2017-05-22","close":20900.0},{"date":"2017-05-23","close":21400.0},{"date":"2017-05-24","close":22100.0},{"date":"2017-05-25","close":22000.0},{"date":"2017-05-26","close":22500.0},{"date":"2017-05-29","close":22500.0},{"date":"2017-05-30","close":21700.0},{"date":"2017-05-31","close":21600.0},{"date":"2017-06-01","close":22250.0},{"date":"2017-06-02","close":22750.0},{"date":"2017-06-05","close":22950.0},{"date":"2017-06-07","close":23250.0},{"date":"2017-06-08","close":23000.0},{"date":"2017-06-09","close":22900.0},{"date":"2017-06-12","close":22650.0},{"date":"2017-06-13","close":22650.0},{"date":"2017-06-14","close":23150.0},{"date":"2017-06-15","close":23250.0},{"date":"2017-06-16","close":23300.0},{"date":"2017-06-19","close":23300.0},{"date":"2017-06-20","close":23150.0},{"date":"2017-06-21","close":22900.0},{"date":"2017-06-22","close":22700.0},{"date":"2017-06-23","close":23000.0},{"date":"2017-06-26","close":22800.0},{"date":"2017-06-27","close":22850.0},{"date":"2017-06-28","close":22800.0},{"date":"2017-06-29","close":22700.0},{"date":"2017-06-30","close":22500.0},{"date":"2017-07-03","close":21950.0},{"date":"2017-07-04","close":21400.0},{"date":"2017-07-05","close":21350.0},{"date":"2017-07-06","close":21300.0},{"date":"2017-07-07","close":20650.0},{"date":"2017-07-10","close":20050.0},{"date":"2017-07-11","close":20250.0},{"date":"2017-07-12","close":20350.0},{"date":"2017-07-13","close":20050.0},{"date":"2017-07-14","close":20150.0},{"date":"2017-07-17","close":20500.0},{"date":"2017-07-18","close":20550.0},{"date":"2017-07-19","close":20450.0},{"date":"2017-07-20","close":20850.0},{"date":"2017-07-21","close":21000.0},{"date":"2017-07-24","close":20950.0},{"date":"2017-07-25","close":20800.0},{"date":"2017-07-26","close":20700.0},{"date":"2017-07-27","close":20400.0},{"date":"2017-07-28","close":20150.0},{"date":"2017-07-31","close":19900.0},{"date":"2017-08-01","close":20050.0},{"date":"2017-08-02","close":19850.0},{"date":"2017-08-03","close":19500.0},{"date":"2017-08-04","close":19800.0},{"date":"2017-08-07","close":20550.0},{"date":"2017-08-08","close":20400.0},{"date":"2017-08-09","close":20050.0},{"date":"2017-08-10","close":19800.0},{"date":"2017-08-11","close":19150.0},{"date":"2017-08-14","close":19500.0},{"date":"2017-08-16","close":19950.0},{"date":"2017-08-17","close":19700.0},{"date":"2017-08-18","close":20150.0},{"date":"2017-08-21","close":20100.0},{"date":"2017-08-22","close":20300.0},{"date":"2017-08-23","close":19850.0},{"date":"2017-08-24","close":19800.0},{"date":"2017-08-25","close":20000.0},{"date":"2017-08-28","close":20400.0},{"date":"2017-08-29","close":20500.0},{"date":"2017-08-30","close":20850.0},{"date":"2017-08-31","close":20500.0},{"date":"2017-09-01","close":21500.0},{"date":"2017-09-04","close":21600.0},{"date":"2017-09-05","close":22000.0},{"date":"2017-09-06","close":22000.0},{"date":"2017-09-07","close":22500.0},{"date":"2017-09-08","close":21350.0},{"date":"2017-09-11","close":21500.0},{"date":"2017-09-12","close":21300.0},{"date":"2017-09-13","close":21000.0},{"date":"2017-09-14","close":21200.0},{"date":"2017-09-15","close":21400.0},{"date":"2017-09-18","close":20750.0},{"date":"2017-09-19","close":20700.0},{"date":"2017-09-20","close":20750.0},{"date":"2017-09-21","close":21050.0},{"date":"2017-09-22","close":20250.0},{"date":"2017-09-25","close":19650.0},{"date":"2017-09-26","close":19500.0},{"date":"2017-09-27","close":19500.0},{"date":"2017-09-28","close":19500.0},{"date":"2017-09-29","close":19600.0},{"date":"2017-10-10","close":20200.0},{"date":"2017-10-11","close":20550.0},{"date":"2017-10-12","close":20300.0},{"date":"2017-10-13","close":21750.0},{"date":"2017-10-16","close":22450.0},{"date":"2017-10-17","close":23000.0},{"date":"2017-10-18","close":27250.0},{"date":"2017-10-19","close":27600.0},{"date":"2017-10-20","close":26300.0},{"date":"2017-10-23","close":27600.0},{"date":"2017-10-24","close":27400.0},{"date":"2017-10-25","close":27550.0},{"date":"2017-10-26","close":27000.0},{"date":"2017-10-27","close":28000.0},{"date":"2017-10-30","close":30500.0},{"date":"2017-10-31","close":30500.0},{"date":"2017-11-01","close":30550.0},{"date":"2017-11-02","close":31250.0},{"date":"2017-11-03","close":33950.0},{"date":"2017-11-06","close":34600.0},{"date":"2017-11-07","close":36000.0},{"date":"2017-11-08","close":34700.0},{"date":"2017-11-09","close":34150.0},{"date":"2017-11-10","close":34700.0},{"date":"2017-11-13","close":34000.0},{"date":"2017-11-14","close":35150.0},{"date":"2017-11-15","close":33100.0},{"date":"2017-11-16","close":33100.0},{"date":"2017-11-17","close":34050.0},{"date":"2017-11-20","close":33800.0},{"date":"2017-11-21","close":37650.0},{"date":"2017-11-22","close":39500.0},{"date":"2017-11-23","close":39450.0},{"date":"2017-11-24","close":36200.0},{"date":"2017-11-27","close":34050.0},{"date":"2017-11-28","close":31750.0},{"date":"2017-11-29","close":32100.0},{"date":"2017-11-30","close":31950.0},{"date":"2017-12-01","close":36000.0},{"date":"2017-12-04","close":36400.0},{"date":"2017-12-05","close":37500.0},{"date":"2017-12-06","close":36450.0},{"date":"2017-12-07","close":33550.0},{"date":"2017-12-08","close":32650.0},{"date":"2017-12-11","close":35950.0},{"date":"2017-12-12","close":35900.0},{"date":"2017-12-13","close":36350.0},{"date":"2017-12-14","close":36800.0},{"date":"2017-12-15","close":38500.0},{"date":"2017-12-18","close":40400.0},{"date":"2017-12-19","close":38550.0},{"date":"2017-12-20","close":41000.0},{"date":"2017-12-21","close":42300.0},{"date":"2017-12-22","close":42050.0},{"date":"2017-12-26","close":40400.0},{"date":"2017-12-27","close":44400.0},{"date":"2017-12-28","close":46000.0},{"date":"2018-01-02","close":57000.0},{"date":"2018-01-03","close":63900.0},{"date":"2018-01-04","close":60200.0},{"date":"2018-01-05","close":67500.0},{"date":"2018-01-08","close":79700.0},{"date":"2018-01-09","close":78300.0},{"date":"2018-01-10","close":79400.0},{"date":"2018-01-11","close":75600.0},{"date":"2018-01-12","close":70900.0},{"date":"2018-01-15","close":73000.0},{"date":"2018-01-16","close":76100.0},{"date":"2018-01-17","close":73500.0},{"date":"2018-01-18","close":75400.0},{"date":"2018-01-19","close":70500.0},{"date":"2018-01-22","close":68800.0},{"date":"2018-01-23","close":69100.0},{"date":"2018-01-24","close":69700.0},{"date":"2018-01-25","close":69300.0},{"date":"2018-01-26","close":66800.0},{"date":"2018-01-29","close":67400.0},{"date":"2018-01-30","close":67500.0},{"date":"2018-01-31","close":65400.0},{"date":"2018-02-01","close":61900.0},{"date":"2018-02-02","close":60000.0},{"date":"2018-02-05","close":56600.0},{"date":"2018-02-06","close":61300.0},{"date":"2018-02-07","close":59000.0},{"date":"2018-02-08","close":61900.0},{"date":"2018-02-09","close":62200.0},{"date":"2018-02-12","close":63600.0},{"date":"2018-02-13","close":61500.0},{"date":"2018-02-14","close":66000.0},{"date":"2018-02-19","close":67300.0},{"date":"2018-02-20","close":67500.0},{"date":"2018-02-21","close":68900.0},{"date":"2018-02-22","close":67900.0},{"date":"2018-02-23","close":68000.0},{"date":"2018-02-26","close":66300.0},{"date":"2018-02-27","close":63600.0},{"date":"2018-02-28","close":62000.0},{"date":"2018-03-02","close":66000.0},{"date":"2018-03-05","close":70100.0},{"date":"2018-03-06","close":70900.0},{"date":"2018-03-07","close":70300.0},{"date":"2018-03-08","close":72700.0},{"date":"2018-03-09","close":73100.0},{"date":"2018-03-12","close":80400.0},{"date":"2018-03-13","close":80600.0},{"date":"2018-03-14","close":85000.0},{"date":"2018-03-15","close":87300.0},{"date":"2018-03-16","close":92500.0},{"date":"2018-03-19","close":94500.0},{"date":"2018-03-20","close":89600.0},{"date":"2018-03-21","close":88700.0},{"date":"2018-03-22","close":87200.0},{"date":"2018-03-23","close":81900.0},{"date":"2018-03-26","close":83000.0},{"date":"2018-03-27","close":90900.0},{"date":"2018-03-28","close":88000.0},{"date":"2018-03-29","close":98700.0},{"date":"2018-03-30","close":100000.0},{"date":"2018-04-02","close":107900.0},{"date":"2018-04-03","close":125000.0},{"date":"2018-04-04","close":143500.0},{"date":"2018-04-05","close":133700.0},{"date":"2018-04-06","close":140200.0},{"date":"2018-04-09","close":168500.0},{"date":"2018-04-10","close":171800.0},{"date":"2018-04-11","close":176400.0},{"date":"2018-04-12","close":174100.0},{"date":"2018-04-13","close":197700.0},{"date":"2018-04-16","close":178500.0},{"date":"2018-04-17","close":176100.0},{"date":"2018-04-18","close":138700.0},{"date":"2018-04-19","close":127100.0},{"date":"2018-04-20","close":122000.0},{"date":"2018-04-23","close":115400.0},{"date":"2018-04-24","close":115200.0},{"date":"2018-04-25","close":119100.0},{"date":"2018-04-26","close":121500.0},{"date":"2018-04-27","close":119000.0},{"date":"2018-04-30","close":109100.0},{"date":"2018-05-02","close":109000.0},{"date":"2018-05-03","close":113000.0},{"date":"2018-05-04","close":106800.0},{"date":"2018-05-08","close":94400.0},{"date":"2018-05-09","close":103300.0},{"date":"2018-05-10","close":107000.0},{"date":"2018-05-11","close":109700.0},{"date":"2018-05-14","close":105300.0},{"date":"2018-05-15","close":108600.0},{"date":"2018-05-16","close":110300.0},{"date":"2018-05-17","close":109500.0},{"date":"2018-05-18","close":110000.0},{"date":"2018-05-21","close":111000.0},{"date":"2018-05-23","close":103700.0},{"date":"2018-05-24","close":112000.0},{"date":"2018-05-25","close":118700.0},{"date":"2018-05-28","close":119500.0},{"date":"2018-05-29","close":123300.0},{"date":"2018-05-30","close":135200.0},{"date":"2018-05-31","close":144600.0},{"date":"2018-06-01","close":144800.0},{"date":"2018-06-04","close":137000.0},{"date":"2018-06-05","close":129100.0},{"date":"2018-06-07","close":142500.0},{"date":"2018-06-08","close":138900.0},{"date":"2018-06-11","close":132400.0},{"date":"2018-06-12","close":135900.0},{"date":"2018-06-14","close":144900.0},{"date":"2018-06-15","close":147700.0},{"date":"2018-06-18","close":143300.0},{"date":"2018-06-19","close":133000.0},{"date":"2018-06-20","close":130500.0},{"date":"2018-06-21","close":121700.0},{"date":"2018-06-22","close":123600.0},{"date":"2018-06-25","close":120400.0},{"date":"2018-06-26","close":118000.0},{"date":"2018-06-27","close":117600.0},{"date":"2018-06-28","close":114400.0},{"date":"2018-06-29","close":110900.0},{"date":"2018-07-02","close":108500.0},{"date":"2018-07-03","close":108500.0},{"date":"2018-07-04","close":112600.0},{"date":"2018-07-05","close":115000.0},{"date":"2018-07-06","close":115800.0},{"date":"2018-07-09","close":111900.0},{"date":"2018-07-10","close":107800.0},{"date":"2018-07-11","close":101100.0},{"date":"2018-07-12","close":103200.0},{"date":"2018-07-13","close":108200.0},{"date":"2018-07-16","close":107700.0},{"date":"2018-07-17","close":110500.0},{"date":"2018-07-18","close":107000.0},{"date":"2018-07-19","close":104500.0},{"date":"2018-07-20","close":99400.0},{"date":"2018-07-23","close":87300.0},{"date":"2018-07-24","close":84800.0},{"date":"2018-07-25","close":83800.0},{"date":"2018-07-26","close":86100.0},{"date":"2018-07-27","close":86100.0},{"date":"2018-07-30","close":84200.0},{"date":"2018-07-31","close":91000.0},{"date":"2018-08-01","close":94300.0},{"date":"2018-08-02","close":88700.0},{"date":"2018-08-03","close":90900.0},{"date":"2018-08-06","close":88000.0},{"date":"2018-08-07","close":89800.0},{"date":"2018-08-08","close":89400.0},{"date":"2018-08-09","close":92400.0},{"date":"2018-08-10","close":91400.0},{"date":"2018-08-13","close":83800.0},{"date":"2018-08-14","close":85500.0},{"date":"2018-08-16","close":84500.0},{"date":"2018-08-17","close":90200.0},{"date":"2018-08-20","close":90700.0},{"date":"2018-08-21","close":98800.0},{"date":"2018-08-22","close":99200.0},{"date":"2018-08-23","close":102000.0},{"date":"2018-08-24","close":102000.0},{"date":"2018-08-27","close":96100.0},{"date":"2018-08-28","close":99100.0},{"date":"2018-08-29","close":97600.0},{"date":"2018-08-30","close":97200.0},{"date":"2018-08-31","close":103900.0},{"date":"2018-09-03","close":101700.0},{"date":"2018-09-04","close":99900.0},{"date":"2018-09-05","close":97000.0},{"date":"2018-09-06","close":94000.0},{"date":"2018-09-07","close":94100.0},{"date":"2018-09-10","close":92000.0},{"date":"2018-09-11","close":94700.0},{"date":"2018-09-12","close":96100.0},{"date":"2018-09-13","close":97500.0},{"date":"2018-09-14","close":98400.0},{"date":"2018-09-17","close":95200.0},{"date":"2018-09-18","close":99400.0},{"date":"2018-09-19","close":96500.0},{"date":"2018-09-20","close":96000.0},{"date":"2018-09-21","close":95700.0},{"date":"2018-09-27","close":94700.0},{"date":"2018-09-28","close":91500.0},{"date":"2018-10-01","close":86600.0},{"date":"2018-10-02","close":81000.0},{"date":"2018-10-04","close":86000.0},{"date":"2018-10-05","close":84800.0},{"date":"2018-10-08","close":82600.0},{"date":"2018-10-10","close":80500.0},{"date":"2018-10-11","close":74000.0},{"date":"2018-10-12","close":78500.0},{"date":"2018-10-15","close":78000.0},{"date":"2018-10-16","close":78000.0},{"date":"2018-10-17","close":77000.0},{"date":"2018-10-18","close":74500.0},{"date":"2018-10-19","close":76000.0},{"date":"2018-10-22","close":81600.0},{"date":"2018-10-23","close":77100.0},{"date":"2018-10-24","close":73600.0},{"date":"2018-10-25","close":70200.0},{"date":"2018-10-26","close":64800.0},{"date":"2018-10-29","close":70500.0},{"date":"2018-10-30","close":70900.0},{"date":"2018-10-31","close":69300.0},{"date":"2018-11-01","close":70200.0},{"date":"2018-11-02","close":73000.0},{"date":"2018-11-05","close":73900.0},{"date":"2018-11-06","close":73700.0},{"date":"2018-11-07","close":73200.0},{"date":"2018-11-08","close":73000.0},{"date":"2018-11-09","close":70400.0},{"date":"2018-11-12","close":65600.0},{"date":"2018-11-13","close":65900.0},{"date":"2018-11-14","close":67100.0},{"date":"2018-11-15","close":67400.0},{"date":"2018-11-16","close":72800.0},{"date":"2018-11-19","close":73700.0},{"date":"2018-11-20","close":73400.0},{"date":"2018-11-21","close":74500.0},{"date":"2018-11-22","close":74000.0},{"date":"2018-11-23","close":72500.0},{"date":"2018-11-26","close":73600.0},{"date":"2018-11-27","close":74600.0},{"date":"2018-11-28","close":72700.0},{"date":"2018-11-29","close":72400.0},{"date":"2018-11-30","close":71500.0},{"date":"2018-12-03","close":73300.0},{"date":"2018-12-04","close":75700.0},{"date":"2018-12-05","close":74000.0},{"date":"2018-12-06","close":68600.0},{"date":"2018-12-07","close":67300.0},{"date":"2018-12-10","close":64600.0},{"date":"2018-12-11","close":59700.0},{"date":"2018-12-12","close":61600.0},{"date":"2018-12-13","close":64400.0},{"date":"2018-12-14","close":61500.0},{"date":"2018-12-17","close":60100.0},{"date":"2018-12-18","close":60600.0},{"date":"2018-12-19","close":61400.0},{"date":"2018-12-20","close":61900.0},{"date":"2018-12-21","close":61900.0},{"date":"2018-12-24","close":60900.0},{"date":"2018-12-26","close":61300.0},{"date":"2018-12-27","close":68000.0},{"date":"2018-12-28","close":70700.0},{"date":"2019-01-02","close":69000.0},{"date":"2019-01-03","close":64900.0},{"date":"2019-01-04","close":70000.0},{"date":"2019-01-07","close":70000.0},{"date":"2019-01-08","close":69100.0},{"date":"2019-01-09","close":68400.0},{"date":"2019-01-10","close":67400.0},{"date":"2019-01-11","close":66200.0},{"date":"2019-01-14","close":63500.0},{"date":"2019-01-15","close":59100.0},{"date":"2019-01-16","close":59700.0},{"date":"2019-01-17","close":57800.0},{"date":"2019-01-18","close":58900.0},{"date":"2019-01-21","close":60300.0},{"date":"2019-01-22","close":61000.0},{"date":"2019-01-23","close":60300.0},{"date":"2019-01-24","close":62700.0},{"date":"2019-01-25","close":62800.0},{"date":"2019-01-28","close":63300.0},{"date":"2019-01-29","close":60900.0},{"date":"2019-01-30","close":62600.0},{"date":"2019-01-31","close":63200.0},{"date":"2019-02-01","close":63300.0},{"date":"2019-02-07","close":64800.0},{"date":"2019-02-08","close":66200.0},{"date":"2019-02-11","close":67000.0},{"date":"2019-02-12","close":67000.0},{"date":"2019-02-13","close":69100.0},{"date":"2019-02-14","close":68900.0},{"date":"2019-02-15","close":70700.0},{"date":"2019-02-18","close":78800.0},{"date":"2019-02-19","close":83000.0},{"date":"2019-02-20","close":83000.0},{"date":"2019-02-21","close":84200.0},{"date":"2019-02-22","close":81400.0},{"date":"2019-02-25","close":82400.0},{"date":"2019-02-26","close":79800.0},{"date":"2019-02-27","close":86400.0},{"date":"2019-02-28","close":84700.0},{"date":"2019-03-04","close":91500.0},{"date":"2019-03-05","close":90500.0},{"date":"2019-03-06","close":91700.0},{"date":"2019-03-07","close":89100.0},{"date":"2019-03-08","close":90000.0},{"date":"2019-03-11","close":91900.0},{"date":"2019-03-12","close":98300.0},{"date":"2019-03-13","close":98200.0},{"date":"2019-03-14","close":94700.0},{"date":"2019-03-15","close":92000.0},{"date":"2019-03-18","close":91000.0},{"date":"2019-03-19","close":89100.0},{"date":"2019-03-20","close":91100.0},{"date":"2019-03-21","close":82000.0},{"date":"2019-03-22","close":80800.0},{"date":"2019-03-25","close":78200.0},{"date":"2019-03-26","close":81800.0},{"date":"2019-03-27","close":79600.0},{"date":"2019-03-28","close":79800.0},{"date":"2019-03-29","close":81800.0},{"date":"2019-04-01","close":79700.0},{"date":"2019-04-02","close":79500.0},{"date":"2019-04-03","close":83200.0},{"date":"2019-04-04","close":83200.0},{"date":"2019-04-05","close":79100.0},{"date":"2019-04-08","close":76900.0},{"date":"2019-04-09","close":68800.0},{"date":"2019-04-10","close":69300.0},{"date":"2019-04-11","close":71000.0},{"date":"2019-04-12","close":70700.0},{"date":"2019-04-15","close":70000.0},{"date":"2019-04-16","close":70000.0},{"date":"2019-04-17","close":69400.0},{"date":"2019-04-18","close":67400.0},{"date":"2019-04-19","close":68300.0},{"date":"2019-04-22","close":68300.0},{"date":"2019-04-23","close":68100.0},{"date":"2019-04-24","close":66400.0},{"date":"2019-04-25","close":66300.0},{"date":"2019-04-26","close":65400.0},{"date":"2019-04-29","close":66400.0},{"date":"2019-04-30","close":67100.0},{"date":"2019-05-02","close":66100.0},{"date":"2019-05-03","close":66100.0},{"date":"2019-05-07","close":62700.0},{"date":"2019-05-08","close":60700.0},{"date":"2019-05-09","close":58900.0},{"date":"2019-05-10","close":60200.0},{"date":"2019-05-13","close":58800.0},{"date":"2019-05-14","close":58600.0},{"date":"2019-05-15","close":60200.0},{"date":"2019-05-16","close":58000.0},{"date":"2019-05-17","close":57600.0},{"date":"2019-05-20","close":54700.0},{"date":"2019-05-21","close":56000.0},{"date":"2019-05-22","close":57900.0},{"date":"2019-05-23","close":55600.0},{"date":"2019-05-24","close":54800.0},{"date":"2019-05-27","close":55200.0},{"date":"2019-05-28","close":58000.0},{"date":"2019-05-29","close":54000.0},{"date":"2019-05-30","close":53400.0},{"date":"2019-05-31","close":54800.0},{"date":"2019-06-03","close":55100.0},{"date":"2019-06-04","close":54400.0},{"date":"2019-06-05","close":53900.0},{"date":"2019-06-07","close":55000.0},{"date":"2019-06-10","close":55300.0},{"date":"2019-06-11","close":56200.0},{"date":"2019-06-12","close":55900.0},{"date":"2019-06-13","close":55700.0},{"date":"2019-06-14","close":54100.0},{"date":"2019-06-17","close":44900.0},{"date":"2019-06-18","close":45100.0},{"date":"2019-06-19","close":46500.0},{"date":"2019-06-20","close":50000.0},{"date":"2019-06-21","close":47950.0},{"date":"2019-06-24","close":48900.0},{"date":"2019-06-25","close":48100.0},{"date":"2019-06-26","close":48700.0},{"date":"2019-06-27","close":44900.0},{"date":"2019-06-28","close":44250.0},{"date":"2019-07-01","close":47900.0},{"date":"2019-07-02","close":47800.0},{"date":"2019-07-03","close":47850.0},{"date":"2019-07-04","close":46000.0},{"date":"2019-07-05","close":48400.0},{"date":"2019-07-08","close":46050.0},{"date":"2019-07-09","close":44200.0},{"date":"2019-07-10","close":45000.0},{"date":"2019-07-11","close":46000.0},{"date":"2019-07-12","close":46300.0},{"date":"2019-07-15","close":44800.0},{"date":"2019-07-16","close":45500.0},{"date":"2019-07-17","close":48950.0},{"date":"2019-07-18","close":45850.0},{"date":"2019-07-19","close":46750.0},{"date":"2019-07-22","close":45900.0},{"date":"2019-07-23","close":45200.0},{"date":"2019-07-24","close":44550.0},{"date":"2019-07-25","close":41900.0},{"date":"2019-07-26","close":40200.0},{"date":"2019-07-29","close":38350.0},{"date":"2019-07-30","close":39700.0},{"date":"2019-07-31","close":41250.0},{"date":"2019-08-01","close":39650.0},{"date":"2019-08-02","close":38900.0},{"date":"2019-08-05","close":31800.0},{"date":"2019-08-06","close":30800.0},{"date":"2019-08-07","close":32800.0},{"date":"2019-08-08","close":34500.0},{"date":"2019-08-09","close":33500.0},{"date":"2019-08-12","close":33800.0},{"date":"2019-08-13","close":32450.0},{"date":"2019-08-14","close":33350.0},{"date":"2019-08-16","close":32750.0},{"date":"2019-08-19","close":34100.0},{"date":"2019-08-20","close":35450.0},{"date":"2019-08-21","close":39600.0},{"date":"2019-08-22","close":39950.0},{"date":"2019-08-23","close":38400.0},{"date":"2019-08-26","close":35150.0},{"date":"2019-08-27","close":35700.0},{"date":"2019-08-28","close":39000.0},{"date":"2019-08-29","close":38700.0},{"date":"2019-08-30","close":40200.0},{"date":"2019-09-02","close":41500.0},{"date":"2019-09-03","close":40950.0},{"date":"2019-09-04","close":41600.0},{"date":"2019-09-05","close":41100.0},{"date":"2019-09-06","close":40950.0},{"date":"2019-09-09","close":42000.0},{"date":"2019-09-10","close":40800.0},{"date":"2019-09-11","close":41700.0},{"date":"2019-09-16","close":42850.0},{"date":"2019-09-17","close":42950.0},{"date":"2019-09-18","close":42250.0},{"date":"2019-09-19","close":41550.0},{"date":"2019-09-20","close":41150.0},{"date":"2019-09-23","close":41000.0},{"date":"2019-09-24","close":40800.0},{"date":"2019-09-25","close":39100.0},{"date":"2019-09-26","close":39950.0},{"date":"2019-09-27","close":38500.0},{"date":"2019-09-30","close":38650.0},{"date":"2019-10-01","close":41350.0},{"date":"2019-10-02","close":40050.0},{"date":"2019-10-04","close":41300.0},{"date":"2019-10-07","close":44950.0},{"date":"2019-10-08","close":42650.0},{"date":"2019-10-10","close":42000.0},{"date":"2019-10-11","close":41750.0},{"date":"2019-10-14","close":42400.0},{"date":"2019-10-15","close":41950.0},{"date":"2019-10-16","close":42250.0},{"date":"2019-10-17","close":41050.0},{"date":"2019-10-18","close":40250.0},{"date":"2019-10-21","close":40150.0},{"date":"2019-10-22","close":44800.0},{"date":"2019-10-23","close":51300.0},{"date":"2019-10-24","close":51100.0},{"date":"2019-10-25","close":48400.0},{"date":"2019-10-28","close":48000.0},{"date":"2019-10-29","close":47200.0},{"date":"2019-10-30","close":47050.0},{"date":"2019-10-31","close":48350.0},{"date":"2019-11-01","close":49500.0},{"date":"2019-11-04","close":49300.0},{"date":"2019-11-05","close":52000.0},{"date":"2019-11-06","close":51900.0},{"date":"2019-11-07","close":51500.0},{"date":"2019-11-08","close":49600.0},{"date":"2019-11-11","close":48250.0},{"date":"2019-11-12","close":47050.0},{"date":"2019-11-13","close":44650.0},{"date":"2019-11-14","close":44650.0},{"date":"2019-11-15","close":47000.0},{"date":"2019-11-18","close":46350.0},{"date":"2019-11-19","close":45000.0},{"date":"2019-11-20","close":43800.0},{"date":"2019-11-21","close":41550.0},{"date":"2019-11-22","close":40850.0},{"date":"2019-11-25","close":42750.0},{"date":"2019-11-26","close":43300.0},{"date":"2019-11-27","close":42750.0},{"date":"2019-11-28","close":41300.0},{"date":"2019-11-29","close":41300.0},{"date":"2019-12-02","close":42600.0},{"date":"2019-12-03","close":40650.0},{"date":"2019-12-04","close":40100.0},{"date":"2019-12-05","close":39200.0},{"date":"2019-12-06","close":39850.0},{"date":"2019-12-09","close":39750.0},{"date":"2019-12-10","close":40800.0},{"date":"2019-12-11","close":40000.0},{"date":"2019-12-12","close":39450.0},{"date":"2019-12-13","close":39900.0},{"date":"2019-12-16","close":39800.0},{"date":"2019-12-17","close":40150.0},{"date":"2019-12-18","close":39400.0},{"date":"2019-12-19","close":39950.0},{"date":"2019-12-20","close":39800.0},{"date":"2019-12-23","close":39950.0},{"date":"2019-12-24","close":39100.0},{"date":"2019-12-26","close":40050.0},{"date":"2019-12-27","close":40400.0},{"date":"2019-12-30","close":42900.0},{"date":"2020-01-02","close":42150.0},{"date":"2020-01-03","close":41300.0},{"date":"2020-01-06","close":39800.0},{"date":"2020-01-07","close":41050.0},{"date":"2020-01-08","close":38700.0},{"date":"2020-01-09","close":39950.0},{"date":"2020-01-10","close":40300.0},{"date":"2020-01-13","close":39950.0},{"date":"2020-01-14","close":39450.0},{"date":"2020-01-15","close":39500.0},{"date":"2020-01-16","close":40050.0},{"date":"2020-01-17","close":39700.0},{"date":"2020-01-20","close":38800.0},{"date":"2020-01-21","close":37350.0},{"date":"2020-01-22","close":37700.0},{"date":"2020-01-23","close":36950.0},{"date":"2020-01-28","close":34300.0},{"date":"2020-01-29","close":35000.0},{"date":"2020-01-30","close":33400.0},{"date":"2020-01-31","close":33800.0},{"date":"2020-02-03","close":33800.0},{"date":"2020-02-04","close":35150.0},{"date":"2020-02-05","close":35000.0},{"date":"2020-02-06","close":37400.0},{"date":"2020-02-07","close":37950.0},{"date":"2020-02-10","close":38200.0},{"date":"2020-02-11","close":38600.0},{"date":"2020-02-12","close":37800.0},{"date":"2020-02-13","close":36900.0},{"date":"2020-02-14","close":36250.0},{"date":"2020-02-17","close":35000.0},{"date":"2020-02-18","close":34400.0},{"date":"2020-02-19","close":34550.0},{"date":"2020-02-20","close":35750.0},{"date":"2020-02-21","close":35100.0},{"date":"2020-02-24","close":32700.0},{"date":"2020-02-25","close":33550.0},{"date":"2020-02-26","close":34450.0},{"date":"2020-02-27","close":33900.0},{"date":"2020-02-28","close":32400.0},{"date":"2020-03-02","close":33650.0},{"date":"2020-03-03","close":34350.0},{"date":"2020-03-04","close":36000.0},{"date":"2020-03-05","close":36900.0},{"date":"2020-03-06","close":36400.0},{"date":"2020-03-09","close":34200.0},{"date":"2020-03-10","close":37050.0},{"date":"2020-03-11","close":33400.0},{"date":"2020-03-12","close":29900.0},{"date":"2020-03-13","close":27100.0},{"date":"2020-03-16","close":25400.0},{"date":"2020-03-17","close":33000.0},{"date":"2020-03-18","close":29950.0},{"date":"2020-03-19","close":25150.0},{"date":"2020-03-20","close":27950.0},{"date":"2020-03-23","close":25850.0},{"date":"2020-03-24","close":28000.0},{"date":"2020-03-25","close":33450.0},{"date":"2020-03-26","close":33000.0},{"date":"2020-03-27","close":32200.0},{"date":"2020-03-30","close":33650.0},{"date":"2020-03-31","close":37350.0},{"date":"2020-04-01","close":34800.0},{"date":"2020-04-02","close":33900.0},{"date":"2020-04-03","close":32800.0},{"date":"2020-04-06","close":34500.0},{"date":"2020-04-07","close":35850.0},{"date":"2020-04-08","close":35750.0},{"date":"2020-04-09","close":35650.0},{"date":"2020-04-10","close":37300.0},{"date":"2020-04-13","close":37600.0},{"date":"2020-04-14","close":37800.0},{"date":"2020-04-16","close":37650.0},{"date":"2020-04-17","close":37600.0},{"date":"2020-04-20","close":38350.0},{"date":"2020-04-21","close":36450.0},{"date":"2020-04-22","close":36700.0},{"date":"2020-04-23","close":37700.0},{"date":"2020-04-24","close":36050.0},{"date":"2020-04-27","close":36500.0},{"date":"2020-04-28","close":35900.0},{"date":"2020-04-29","close":35050.0},{"date":"2020-05-04","close":34300.0},{"date":"2020-05-06","close":35200.0},{"date":"2020-05-07","close":35250.0},{"date":"2020-05-08","close":35700.0},{"date":"2020-05-11","close":35400.0},{"date":"2020-05-12","close":35500.0},{"date":"2020-05-13","close":34900.0},{"date":"2020-05-14","close":34800.0},{"date":"2020-05-15","close":34150.0},{"date":"2020-05-18","close":34200.0},{"date":"2020-05-19","close":33700.0},{"date":"2020-05-20","close":43800.0},{"date":"2020-05-21","close":53700.0},{"date":"2020-05-22","close":54200.0},{"date":"2020-05-25","close":53100.0},{"date":"2020-05-26","close":61500.0},{"date":"2020-05-27","close":63500.0},{"date":"2020-05-28","close":63400.0},{"date":"2020-05-29","close":63400.0},{"date":"2020-06-01","close":66800.0},{"date":"2020-06-02","close":74900.0},{"date":"2020-06-03","close":73500.0},{"date":"2020-06-04","close":73500.0},{"date":"2020-06-05","close":76200.0},{"date":"2020-06-08","close":73100.0},{"date":"2020-06-09","close":72300.0},{"date":"2020-06-10","close":72600.0},{"date":"2020-06-11","close":77600.0},{"date":"2020-06-12","close":74500.0},{"date":"2020-06-15","close":66800.0},{"date":"2020-06-16","close":71400.0},{"date":"2020-06-17","close":70200.0},{"date":"2020-06-18","close":72400.0},{"date":"2020-06-19","close":71000.0},{"date":"2020-06-22","close":74000.0},{"date":"2020-06-23","close":72000.0},{"date":"2020-06-24","close":70900.0},{"date":"2020-06-25","close":78900.0},{"date":"2020-06-26","close":76000.0},{"date":"2020-06-29","close":71800.0},{"date":"2020-06-30","close":70500.0},{"date":"2020-07-01","close":66500.0},{"date":"2020-07-02","close":66700.0},{"date":"2020-07-03","close":70000.0},{"date":"2020-07-06","close":67800.0},{"date":"2020-07-07","close":67000.0},{"date":"2020-07-08","close":65400.0},{"date":"2020-07-09","close":62500.0},{"date":"2020-07-10","close":61500.0},{"date":"2020-07-13","close":62000.0},{"date":"2020-07-14","close":62900.0},{"date":"2020-07-15","close":63000.0},{"date":"2020-07-16","close":60800.0},{"date":"2020-07-17","close":60800.0},{"date":"2020-07-20","close":61200.0},{"date":"2020-07-21","close":63000.0},{"date":"2020-07-22","close":63200.0},{"date":"2020-07-23","close":66900.0},{"date":"2020-07-24","close":66800.0},{"date":"2020-07-27","close":67000.0},{"date":"2020-07-28","close":68200.0},{"date":"2020-07-29","close":65300.0},{"date":"2020-07-30","close":65300.0},{"date":"2020-07-31","close":66300.0},{"date":"2020-08-03","close":65200.0},{"date":"2020-08-04","close":71000.0},{"date":"2020-08-05","close":70900.0},{"date":"2020-08-06","close":71200.0},{"date":"2020-08-07","close":71800.0},{"date":"2020-08-10","close":75000.0},{"date":"2020-08-11","close":74000.0},{"date":"2020-08-12","close":68000.0},{"date":"2020-08-13","close":66400.0},{"date":"2020-08-14","close":61600.0},{"date":"2020-08-18","close":58100.0},{"date":"2020-08-19","close":60500.0},{"date":"2020-08-20","close":59700.0},{"date":"2020-08-21","close":59800.0},{"date":"2020-08-24","close":63100.0},{"date":"2020-08-25","close":64600.0},{"date":"2020-08-26","close":64400.0},{"date":"2020-08-27","close":61100.0},{"date":"2020-08-28","close":60800.0},{"date":"2020-08-31","close":60200.0},{"date":"2020-09-01","close":60700.0},{"date":"2020-09-02","close":60900.0},{"date":"2020-09-03","close":63500.0},{"date":"2020-09-04","close":61100.0},{"date":"2020-09-07","close":60400.0},{"date":"2020-09-08","close":59500.0},{"date":"2020-09-09","close":57100.0},{"date":"2020-09-10","close":58500.0},{"date":"2020-09-11","close":58600.0},{"date":"2020-09-14","close":58100.0},{"date":"2020-09-15","close":59700.0},{"date":"2020-09-16","close":58700.0},{"date":"2020-09-17","close":56500.0},{"date":"2020-09-18","close":56700.0},{"date":"2020-09-21","close":53300.0},{"date":"2020-09-22","close":51300.0},{"date":"2020-09-23","close":51500.0},{"date":"2020-09-24","close":47350.0},{"date":"2020-09-25","close":50200.0},{"date":"2020-09-28","close":53500.0},{"date":"2020-09-29","close":52500.0},{"date":"2020-10-05","close":52600.0},{"date":"2020-10-06","close":52700.0},{"date":"2020-10-07","close":52400.0},{"date":"2020-10-08","close":52600.0},{"date":"2020-10-12","close":52300.0},{"date":"2020-10-13","close":51300.0},{"date":"2020-10-14","close":51600.0},{"date":"2020-10-15","close":49500.0},{"date":"2020-10-16","close":47950.0},{"date":"2020-10-19","close":47950.0},{"date":"2020-10-20","close":48500.0},{"date":"2020-10-21","close":50000.0},{"date":"2020-10-22","close":46550.0},{"date":"2020-10-23","close":45450.0},{"date":"2020-10-26","close":42400.0},{"date":"2020-10-27","close":42850.0},{"date":"2020-10-28","close":44500.0},{"date":"2020-10-29","close":45800.0},{"date":"2020-10-30","close":43900.0},{"date":"2020-11-02","close":43900.0},{"date":"2020-11-03","close":45000.0},{"date":"2020-11-04","close":46200.0},{"date":"2020-11-05","close":50400.0},{"date":"2020-11-06","close":47800.0},{"date":"2020-11-09","close":47600.0},{"date":"2020-11-10","close":46450.0},{"date":"2020-11-11","close":45350.0},{"date":"2020-11-12","close":45200.0},{"date":"2020-11-13","close":45300.0},{"date":"2020-11-16","close":46450.0},{"date":"2020-11-17","close":45050.0},{"date":"2020-11-18","close":47550.0},{"date":"2020-11-19","close":48850.0},{"date":"2020-11-20","close":49600.0},{"date":"2020-11-23","close":49100.0},{"date":"2020-11-24","close":48500.0},{"date":"2020-11-25","close":47000.0},{"date":"2020-11-26","close":49800.0},{"date":"2020-11-27","close":49100.0},{"date":"2020-11-30","close":46650.0},{"date":"2020-12-01","close":48050.0},{"date":"2020-12-02","close":47150.0},{"date":"2020-12-03","close":47550.0},{"date":"2020-12-04","close":48050.0},{"date":"2020-12-07","close":49000.0},{"date":"2020-12-08","close":47600.0},{"date":"2020-12-09","close":48200.0},{"date":"2020-12-10","close":48500.0},{"date":"2020-12-11","close":49700.0},{"date":"2020-12-14","close":49600.0},{"date":"2020-12-15","close":48650.0},{"date":"2020-12-16","close":54400.0},{"date":"2020-12-17","close":52900.0},{"date":"2020-12-18","close":55200.0},{"date":"2020-12-21","close":62300.0},{"date":"2020-12-22","close":57500.0},{"date":"2020-12-23","close":57000.0},{"date":"2020-12-24","close":58000.0},{"date":"2020-12-28","close":58300.0},{"date":"2020-12-29","close":63500.0},{"date":"2020-12-30","close":62300.0},{"date":"2021-01-04","close":65400.0},{"date":"2021-01-05","close":70100.0},{"date":"2021-01-06","close":67300.0},{"date":"2021-01-07","close":64800.0},{"date":"2021-01-08","close":63700.0},{"date":"2021-01-11","close":61800.0},{"date":"2021-01-12","close":60900.0},{"date":"2021-01-13","close":60300.0},{"date":"2021-01-14","close":59900.0},{"date":"2021-01-15","close":56300.0},{"date":"2021-01-18","close":54800.0},{"date":"2021-01-19","close":56500.0},{"date":"2021-01-20","close":59600.0},{"date":"2021-01-21","close":62100.0},{"date":"2021-01-22","close":60300.0},{"date":"2021-01-25","close":61400.0},{"date":"2021-01-26","close":59000.0},{"date":"2021-01-27","close":57300.0},{"date":"2021-01-28","close":56600.0},{"date":"2021-01-29","close":58500.0},{"date":"2021-02-01","close":62200.0},{"date":"2021-02-02","close":63300.0},{"date":"2021-02-03","close":64800.0},{"date":"2021-02-04","close":63500.0},{"date":"2021-02-05","close":65400.0},{"date":"2021-02-08","close":66500.0},{"date":"2021-02-09","close":66200.0},{"date":"2021-02-10","close":66700.0},{"date":"2021-02-15","close":68700.0},{"date":"2021-02-16","close":65900.0},{"date":"2021-02-17","close":62800.0},{"date":"2021-02-18","close":62400.0},{"date":"2021-02-19","close":63600.0},{"date":"2021-02-22","close":60300.0},{"date":"2021-02-23","close":60600.0},{"date":"2021-02-24","close":60500.0},{"date":"2021-02-25","close":63600.0},{"date":"2021-02-26","close":61200.0},{"date":"2021-03-02","close":61200.0},{"date":"2021-03-03","close":60500.0},{"date":"2021-03-04","close":57300.0},{"date":"2021-03-05","close":54300.0},{"date":"2021-03-08","close":50200.0},{"date":"2021-03-09","close":50300.0},{"date":"2021-03-10","close":49850.0},{"date":"2021-03-11","close":49650.0},{"date":"2021-03-12","close":51600.0},{"date":"2021-03-15","close":51300.0},{"date":"2021-03-16","close":51700.0},{"date":"2021-03-17","close":51800.0},{"date":"2021-03-18","close":52200.0},{"date":"2021-03-19","close":50600.0},{"date":"2021-03-22","close":50100.0},{"date":"2021-03-23","close":50700.0},{"date":"2021-03-24","close":50000.0},{"date":"2021-03-25","close":50200.0},{"date":"2021-03-26","close":49850.0},{"date":"2021-03-29","close":49150.0},{"date":"2021-03-30","close":49700.0},{"date":"2021-03-31","close":49050.0},{"date":"2021-04-01","close":49300.0},{"date":"2021-04-02","close":49800.0},{"date":"2021-04-05","close":49900.0},{"date":"2021-04-06","close":49150.0},{"date":"2021-04-07","close":48600.0},{"date":"2021-04-08","close":48600.0},{"date":"2021-04-09","close":48600.0},{"date":"2021-04-12","close":49000.0},{"date":"2021-04-13","close":53600.0},{"date":"2021-04-14","close":57700.0},{"date":"2021-04-15","close":55200.0},{"date":"2021-04-16","close":56700.0},{"date":"2021-04-19","close":55400.0},{"date":"2021-04-20","close":54100.0},{"date":"2021-04-21","close":52800.0},{"date":"2021-04-22","close":66000.0},{"date":"2021-04-23","close":62300.0},{"date":"2021-04-26","close":57200.0},{"date":"2021-04-27","close":56500.0},{"date":"2021-04-28","close":57200.0},{"date":"2021-04-29","close":56500.0},{"date":"2021-04-30","close":53200.0},{"date":"2021-05-03","close":49600.0},{"date":"2021-05-04","close":49900.0},{"date":"2021-05-06","close":49800.0},{"date":"2021-05-07","close":49800.0},{"date":"2021-05-10","close":50400.0},{"date":"2021-05-11","close":49000.0},{"date":"2021-05-12","close":48950.0},{"date":"2021-05-13","close":48000.0},{"date":"2021-05-14","close":48500.0},{"date":"2021-05-17","close":50400.0},{"date":"2021-05-18","close":50200.0},{"date":"2021-05-20","close":49600.0},{"date":"2021-05-21","close":49550.0},{"date":"2021-05-24","close":48350.0},{"date":"2021-05-25","close":51400.0},{"date":"2021-05-26","close":50100.0},{"date":"2021-05-27","close":51800.0},{"date":"2021-05-28","close":50700.0},{"date":"2021-05-31","close":50000.0},{"date":"2021-06-01","close":49850.0},{"date":"2021-06-02","close":49700.0},{"date":"2021-06-03","close":51200.0},{"date":"2021-06-04","close":50300.0},{"date":"2021-06-07","close":54500.0},{"date":"2021-06-08","close":57300.0},{"date":"2021-06-09","close":57300.0},{"date":"2021-06-10","close":62000.0},{"date":"2021-06-11","close":64500.0},{"date":"2021-06-14","close":70700.0},{"date":"2021-06-15","close":71400.0},{"date":"2021-06-16","close":70400.0},{"date":"2021-06-17","close":70800.0},{"date":"2021-06-18","close":69900.0},{"date":"2021-06-21","close":73000.0},{"date":"2021-06-22","close":63100.0},{"date":"2021-06-23","close":65200.0},{"date":"2021-06-24","close":64000.0},{"date":"2021-06-25","close":64900.0},{"date":"2021-06-28","close":66300.0},{"date":"2021-06-29","close":66400.0},{"date":"2021-06-30","close":67200.0},{"date":"2021-07-01","close":68000.0},{"date":"2021-07-02","close":67700.0},{"date":"2021-07-05","close":68300.0},{"date":"2021-07-06","close":67100.0},{"date":"2021-07-07","close":66000.0},{"date":"2021-07-08","close":65000.0},{"date":"2021-07-09","close":64300.0},{"date":"2021-07-12","close":64400.0},{"date":"2021-07-13","close":64500.0},{"date":"2021-07-14","close":66400.0},{"date":"2021-07-15","close":64400.0},{"date":"2021-07-16","close":64300.0},{"date":"2021-07-19","close":64300.0},{"date":"2021-07-20","close":63500.0},{"date":"2021-07-21","close":62800.0},{"date":"2021-07-22","close":60900.0},{"date":"2021-07-23","close":64200.0},{"date":"2021-07-26","close":64900.0},{"date":"2021-07-27","close":64300.0},{"date":"2021-07-28","close":76700.0},{"date":"2021-07-29","close":76900.0},{"date":"2021-07-30","close":77200.0},{"date":"2021-08-02","close":92700.0},{"date":"2021-08-03","close":94000.0},{"date":"2021-08-04","close":96500.0},{"date":"2021-08-05","close":96500.0},{"date":"2021-08-06","close":95400.0},{"date":"2021-08-09","close":97700.0},{"date":"2021-08-10","close":89000.0},{"date":"2021-08-11","close":86800.0},{"date":"2021-08-12","close":86800.0},{"date":"2021-08-13","close":89400.0},{"date":"2021-08-17","close":83300.0},{"date":"2021-08-18","close":84600.0},{"date":"2021-08-19","close":87900.0},{"date":"2021-08-20","close":88000.0},{"date":"2021-08-23","close":90500.0},{"date":"2021-08-24","close":89500.0},{"date":"2021-08-25","close":84200.0},{"date":"2021-08-26","close":83600.0},{"date":"2021-08-27","close":80900.0},{"date":"2021-08-30","close":81300.0},{"date":"2021-08-31","close":79800.0},{"date":"2021-09-01","close":84400.0},{"date":"2021-09-02","close":85000.0},{"date":"2021-09-03","close":85200.0},{"date":"2021-09-06","close":83400.0},{"date":"2021-09-07","close":83500.0},{"date":"2021-09-08","close":79400.0},{"date":"2021-09-09","close":79100.0},{"date":"2021-09-10","close":71000.0},{"date":"2021-09-13","close":70500.0},{"date":"2021-09-14","close":70900.0},{"date":"2021-09-15","close":70500.0},{"date":"2021-09-16","close":68400.0},{"date":"2021-09-17","close":75000.0},{"date":"2021-09-23","close":71200.0},{"date":"2021-09-24","close":74600.0},{"date":"2021-09-27","close":79800.0},{"date":"2021-09-28","close":76600.0},{"date":"2021-09-29","close":72800.0},{"date":"2021-09-30","close":74000.0},{"date":"2021-10-01","close":72400.0},{"date":"2021-10-05","close":68400.0},{"date":"2021-10-06","close":66000.0},{"date":"2021-10-07","close":67800.0},{"date":"2021-10-08","close":65100.0},{"date":"2021-10-12","close":74000.0},{"date":"2021-10-13","close":77600.0},{"date":"2021-10-14","close":79400.0},{"date":"2021-10-15","close":72000.0},{"date":"2021-10-18","close":69700.0},{"date":"2021-10-19","close":68800.0},{"date":"2021-10-20","close":69000.0},{"date":"2021-10-21","close":70100.0},{"date":"2021-10-22","close":70700.0},{"date":"2021-10-25","close":70900.0},{"date":"2021-10-26","close":69900.0},{"date":"2021-10-27","close":67000.0},{"date":"2021-10-28","close":64800.0},{"date":"2021-10-29","close":58400.0},{"date":"2021-11-01","close":58400.0},{"date":"2021-11-02","close":60500.0},{"date":"2021-11-03","close":58000.0},{"date":"2021-11-04","close":55500.0},{"date":"2021-11-05","close":54500.0},{"date":"2021-11-08","close":55600.0},{"date":"2021-11-09","close":54100.0},{"date":"2021-11-10","close":54300.0},{"date":"2021-11-11","close":52000.0},{"date":"2021-11-12","close":57400.0},{"date":"2021-11-15","close":56800.0},{"date":"2021-11-16","close":55700.0},{"date":"2021-11-17","close":52900.0},{"date":"2021-11-18","close":54300.0},{"date":"2021-11-19","close":54300.0},{"date":"2021-11-22","close":54800.0},{"date":"2021-11-23","close":60000.0},{"date":"2021-11-24","close":57400.0},{"date":"2021-11-25","close":57400.0},{"date":"2021-11-26","close":59400.0},{"date":"2021-11-29","close":57500.0},{"date":"2021-11-30","close":54300.0},{"date":"2021-12-01","close":53500.0},{"date":"2021-12-02","close":53100.0},{"date":"2021-12-03","close":52800.0},{"date":"2021-12-06","close":52100.0},{"date":"2021-12-07","close":53100.0},{"date":"2021-12-08","close":57800.0},{"date":"2021-12-09","close":61600.0},{"date":"2021-12-10","close":61300.0},{"date":"2021-12-13","close":58500.0},{"date":"2021-12-14","close":60100.0},{"date":"2021-12-15","close":60000.0},{"date":"2021-12-16","close":59400.0},{"date":"2021-12-17","close":57200.0},{"date":"2021-12-20","close":55900.0},{"date":"2021-12-21","close":56700.0},{"date":"2021-12-22","close":55800.0},{"date":"2021-12-23","close":57300.0},{"date":"2021-12-24","close":57000.0},{"date":"2021-12-27","close":57700.0},{"date":"2021-12-28","close":59000.0},{"date":"2021-12-29","close":64300.0},{"date":"2021-12-30","close":64300.0},{"date":"2022-01-03","close":63700.0},{"date":"2022-01-04","close":62600.0},{"date":"2022-01-05","close":60500.0},{"date":"2022-01-06","close":61900.0},{"date":"2022-01-07","close":62600.0},{"date":"2022-01-10","close":64000.0},{"date":"2022-01-11","close":62600.0},{"date":"2022-01-12","close":62800.0},{"date":"2022-01-13","close":62200.0},{"date":"2022-01-14","close":63100.0},{"date":"2022-01-17","close":60900.0},{"date":"2022-01-18","close":59000.0},{"date":"2022-01-19","close":57400.0},{"date":"2022-01-20","close":58300.0},{"date":"2022-01-21","close":40900.0},{"date":"2022-01-24","close":30150.0},{"date":"2022-01-25","close":27600.0},{"date":"2022-01-26","close":25150.0},{"date":"2022-01-27","close":24550.0},{"date":"2022-01-28","close":26250.0},{"date":"2022-02-03","close":25850.0},{"date":"2022-02-04","close":26000.0},{"date":"2022-02-07","close":27750.0},{"date":"2022-02-08","close":27100.0},{"date":"2022-02-09","close":27750.0},{"date":"2022-02-10","close":26800.0},{"date":"2022-02-11","close":25500.0},{"date":"2022-02-14","close":24350.0},{"date":"2022-02-15","close":23300.0},{"date":"2022-02-16","close":24800.0},{"date":"2022-02-17","close":24150.0},{"date":"2022-02-18","close":24150.0},{"date":"2022-02-21","close":24150.0},{"date":"2022-02-22","close":24150.0},{"date":"2022-02-23","close":24150.0},{"date":"2022-02-24","close":23850.0},{"date":"2022-02-25","close":24150.0},{"date":"2022-02-28","close":24150.0},{"date":"2022-03-02","close":26050.0},{"date":"2022-03-03","close":27000.0},{"date":"2022-03-04","close":27000.0},{"date":"2022-03-07","close":28000.0},{"date":"2022-03-08","close":28050.0},{"date":"2022-03-10","close":28050.0},{"date":"2022-03-11","close":28500.0},{"date":"2022-03-14","close":27950.0},{"date":"2022-03-15","close":27950.0},{"date":"2022-03-16","close":27950.0},{"date":"2022-03-17","close":27950.0},{"date":"2022-03-18","close":28450.0},{"date":"2022-03-21","close":27250.0},{"date":"2022-03-22","close":27550.0},{"date":"2022-03-23","close":27700.0},{"date":"2022-03-24","close":27850.0},{"date":"2022-03-25","close":27500.0},{"date":"2022-03-28","close":26300.0},{"date":"2022-03-29","close":26750.0},{"date":"2022-03-30","close":27600.0},{"date":"2022-03-31","close":27250.0},{"date":"2022-04-01","close":26400.0},{"date":"2022-04-04","close":26300.0},{"date":"2022-04-05","close":26300.0},{"date":"2022-04-06","close":25650.0},{"date":"2022-04-07","close":24750.0},{"date":"2022-04-08","close":25150.0},{"date":"2022-04-11","close":24700.0},{"date":"2022-04-12","close":24000.0},{"date":"2022-04-13","close":25650.0},{"date":"2022-04-14","close":25100.0},{"date":"2022-04-15","close":25100.0},{"date":"2022-04-18","close":24850.0},{"date":"2022-04-19","close":24950.0},{"date":"2022-04-20","close":24800.0},{"date":"2022-04-21","close":25000.0},{"date":"2022-04-22","close":24950.0},{"date":"2022-04-25","close":24500.0},{"date":"2022-04-26","close":24600.0},{"date":"2022-04-27","close":24150.0},{"date":"2022-04-28","close":23200.0},{"date":"2022-04-29","close":24400.0},{"date":"2022-05-02","close":24400.0},{"date":"2022-05-03","close":24250.0},{"date":"2022-05-04","close":23500.0},{"date":"2022-05-06","close":22400.0},{"date":"2022-05-09","close":21100.0},{"date":"2022-05-10","close":20500.0},{"date":"2022-05-11","close":21050.0},{"date":"2022-05-12","close":20650.0},{"date":"2022-05-13","close":21550.0},{"date":"2022-05-16","close":21600.0},{"date":"2022-05-17","close":21650.0},{"date":"2022-05-18","close":21350.0},{"date":"2022-05-19","close":20800.0},{"date":"2022-05-20","close":21250.0},{"date":"2022-05-23","close":22100.0},{"date":"2022-05-24","close":21400.0},{"date":"2022-05-25","close":21800.0},{"date":"2022-05-26","close":21600.0},{"date":"2022-05-27","close":21450.0},{"date":"2022-05-30","close":21750.0},{"date":"2022-05-31","close":21750.0},{"date":"2022-06-02","close":21900.0},{"date":"2022-06-03","close":26250.0},{"date":"2022-06-07","close":28000.0},{"date":"2022-06-08","close":25750.0},{"date":"2022-06-09","close":24500.0},{"date":"2022-06-10","close":24300.0},{"date":"2022-06-13","close":22200.0},{"date":"2022-06-14","close":22650.0},{"date":"2022-06-15","close":20750.0},{"date":"2022-06-16","close":19950.0},{"date":"2022-06-17","close":22000.0},{"date":"2022-06-20","close":20600.0},{"date":"2022-06-21","close":20850.0},{"date":"2022-06-22","close":21600.0},{"date":"2022-06-23","close":21450.0},{"date":"2022-06-24","close":22100.0},{"date":"2022-06-27","close":23050.0},{"date":"2022-06-28","close":22200.0},{"date":"2022-06-29","close":21450.0},{"date":"2022-06-30","close":20700.0},{"date":"2022-07-01","close":20200.0},{"date":"2022-07-04","close":19850.0},{"date":"2022-07-05","close":20500.0},{"date":"2022-07-06","close":20200.0},{"date":"2022-07-07","close":20900.0},{"date":"2022-07-08","close":21400.0},{"date":"2022-07-11","close":21800.0},{"date":"2022-07-12","close":20950.0},{"date":"2022-07-13","close":21050.0},{"date":"2022-07-14","close":20950.0},{"date":"2022-07-15","close":20950.0},{"date":"2022-07-18","close":21350.0},{"date":"2022-07-19","close":22450.0},{"date":"2022-07-20","close":22200.0},{"date":"2022-07-21","close":21850.0},{"date":"2022-07-22","close":21350.0},{"date":"2022-07-25","close":21300.0},{"date":"2022-07-26","close":21450.0},{"date":"2022-07-27","close":21400.0},{"date":"2022-07-28","close":20900.0},{"date":"2022-07-29","close":21100.0},{"date":"2022-08-01","close":21000.0},{"date":"2022-08-02","close":20800.0},{"date":"2022-08-03","close":21400.0},{"date":"2022-08-04","close":21950.0},{"date":"2022-08-05","close":23950.0},{"date":"2022-08-08","close":23500.0},{"date":"2022-08-09","close":23450.0},{"date":"2022-08-10","close":22200.0},{"date":"2022-08-11","close":22750.0},{"date":"2022-08-12","close":22250.0},{"date":"2022-08-16","close":22350.0},{"date":"2022-08-17","close":21300.0},{"date":"2022-08-18","close":21150.0},{"date":"2022-08-19","close":21150.0},{"date":"2022-08-22","close":20900.0},{"date":"2022-08-23","close":20700.0},{"date":"2022-08-24","close":20850.0},{"date":"2022-08-25","close":21100.0},{"date":"2022-08-26","close":20800.0},{"date":"2022-08-29","close":20000.0},{"date":"2022-08-30","close":20600.0},{"date":"2022-08-31","close":20900.0},{"date":"2022-09-01","close":20500.0},{"date":"2022-09-02","close":20600.0},{"date":"2022-09-05","close":20150.0},{"date":"2022-09-06","close":20150.0},{"date":"2022-09-07","close":19700.0},{"date":"2022-09-08","close":19650.0},{"date":"2022-09-13","close":20000.0},{"date":"2022-09-14","close":19450.0},{"date":"2022-09-15","close":18950.0},{"date":"2022-09-16","close":17650.0},{"date":"2022-09-19","close":16450.0},{"date":"2022-09-20","close":16500.0},{"date":"2022-09-21","close":15950.0},{"date":"2022-09-22","close":15350.0},{"date":"2022-09-23","close":14600.0},{"date":"2022-09-26","close":14350.0},{"date":"2022-09-27","close":14600.0},{"date":"2022-09-28","close":14800.0},{"date":"2022-09-29","close":14650.0},{"date":"2022-09-30","close":14400.0},{"date":"2022-10-04","close":14700.0},{"date":"2022-10-05","close":14000.0},{"date":"2022-10-06","close":14550.0},{"date":"2022-10-07","close":14500.0},{"date":"2022-10-11","close":14000.0},{"date":"2022-10-12","close":14150.0},{"date":"2022-10-13","close":13500.0},{"date":"2022-10-14","close":14250.0},{"date":"2022-10-17","close":14350.0},{"date":"2022-10-18","close":15250.0},{"date":"2022-10-19","close":14650.0},{"date":"2022-10-20","close":14500.0},{"date":"2022-10-21","close":14300.0},{"date":"2022-10-24","close":14750.0},{"date":"2022-10-25","close":14750.0},{"date":"2022-10-26","close":14650.0},{"date":"2022-10-27","close":14700.0},{"date":"2022-10-28","close":14400.0},{"date":"2022-10-31","close":14300.0},{"date":"2022-11-01","close":14300.0},{"date":"2022-11-02","close":15500.0},{"date":"2022-11-03","close":14750.0},{"date":"2022-11-04","close":15200.0},{"date":"2022-11-07","close":15400.0},{"date":"2022-11-08","close":15750.0},{"date":"2022-11-09","close":15750.0},{"date":"2022-11-10","close":15400.0},{"date":"2022-11-11","close":16300.0},{"date":"2022-11-14","close":15850.0},{"date":"2022-11-15","close":16700.0},{"date":"2022-11-16","close":16450.0},{"date":"2022-11-17","close":16250.0},{"date":"2022-11-18","close":16250.0},{"date":"2022-11-21","close":15450.0},{"date":"2022-11-22","close":15050.0},{"date":"2022-11-23","close":15250.0},{"date":"2022-11-24","close":15150.0},{"date":"2022-11-25","close":15050.0},{"date":"2022-11-28","close":14750.0},{"date":"2022-11-29","close":14950.0},{"date":"2022-11-30","close":14700.0},{"date":"2022-12-01","close":15000.0},{"date":"2022-12-02","close":14950.0},{"date":"2022-12-05","close":15750.0},{"date":"2022-12-06","close":16050.0},{"date":"2022-12-07","close":15750.0},{"date":"2022-12-08","close":15650.0},{"date":"2022-12-09","close":15800.0},{"date":"2022-12-12","close":15650.0},{"date":"2022-12-13","close":15550.0},{"date":"2022-12-14","close":15800.0},{"date":"2022-12-15","close":15750.0},{"date":"2022-12-16","close":16050.0},{"date":"2022-12-19","close":15850.0},{"date":"2022-12-20","close":15800.0},{"date":"2022-12-21","close":15800.0},{"date":"2022-12-22","close":15850.0},{"date":"2022-12-23","close":15200.0},{"date":"2022-12-26","close":14700.0},{"date":"2022-12-27","close":15000.0},{"date":"2022-12-28","close":15050.0},{"date":"2022-12-29","close":14700.0},{"date":"2023-01-02","close":14600.0},{"date":"2023-01-03","close":14650.0},{"date":"2023-01-04","close":15000.0},{"date":"2023-01-05","close":14500.0},{"date":"2023-01-06","close":14750.0},{"date":"2023-01-09","close":14850.0},{"date":"2023-01-10","close":14900.0},{"date":"2023-01-11","close":15000.0},{"date":"2023-01-12","close":14850.0},{"date":"2023-01-13","close":14700.0},{"date":"2023-01-16","close":14750.0},{"date":"2023-01-17","close":14700.0},{"date":"2023-01-18","close":14550.0},{"date":"2023-01-19","close":14400.0},{"date":"2023-01-20","close":14500.0},{"date":"2023-01-25","close":14480.0},{"date":"2023-01-26","close":14730.0},{"date":"2023-01-27","close":14600.0},{"date":"2023-01-30","close":14300.0},{"date":"2023-01-31","close":13750.0},{"date":"2023-02-01","close":13750.0},{"date":"2023-02-02","close":14740.0},{"date":"2023-02-03","close":14900.0},{"date":"2023-02-06","close":14410.0},{"date":"2023-02-07","close":14460.0},{"date":"2023-02-08","close":14260.0},{"date":"2023-02-09","close":13950.0},{"date":"2023-02-10","close":13550.0},{"date":"2023-02-13","close":13800.0},{"date":"2023-02-14","close":13630.0},{"date":"2023-02-15","close":13630.0},{"date":"2023-02-16","close":17710.0},{"date":"2023-02-17","close":23000.0},{"date":"2023-02-20","close":23000.0},{"date":"2023-02-21","close":21800.0},{"date":"2023-02-22","close":21350.0},{"date":"2023-02-23","close":21300.0},{"date":"2023-02-24","close":22400.0},{"date":"2023-02-27","close":21650.0},{"date":"2023-02-28","close":22400.0},{"date":"2023-03-02","close":22100.0},{"date":"2023-03-03","close":20650.0},{"date":"2023-03-06","close":19990.0},{"date":"2023-03-07","close":19580.0},{"date":"2023-03-08","close":19700.0},{"date":"2023-03-09","close":21350.0},{"date":"2023-03-10","close":20000.0},{"date":"2023-03-13","close":18600.0},{"date":"2023-03-14","close":18600.0},{"date":"2023-03-15","close":18910.0},{"date":"2023-03-16","close":18200.0},{"date":"2023-03-17","close":18480.0},{"date":"2023-03-20","close":18700.0},{"date":"2023-03-21","close":18960.0},{"date":"2023-03-22","close":19060.0},{"date":"2023-03-23","close":18460.0},{"date":"2023-03-24","close":19600.0},{"date":"2023-03-27","close":20250.0},{"date":"2023-03-28","close":20450.0},{"date":"2023-03-29","close":20000.0},{"date":"2023-03-30","close":21950.0},{"date":"2023-03-31","close":22300.0},{"date":"2023-04-03","close":21650.0},{"date":"2023-04-04","close":22200.0},{"date":"2023-04-05","close":21850.0},{"date":"2023-04-06","close":21250.0},{"date":"2023-04-07","close":20800.0},{"date":"2023-04-10","close":20700.0},{"date":"2023-04-11","close":20650.0},{"date":"2023-04-12","close":21250.0},{"date":"2023-04-13","close":21650.0},{"date":"2023-04-14","close":23200.0},{"date":"2023-04-17","close":23000.0},{"date":"2023-04-18","close":23000.0},{"date":"2023-04-19","close":22800.0},{"date":"2023-04-20","close":20550.0},{"date":"2023-04-21","close":20300.0},{"date":"2023-04-24","close":20000.0},{"date":"2023-04-25","close":19290.0},{"date":"2023-04-26","close":19190.0},{"date":"2023-04-27","close":19200.0},{"date":"2023-04-28","close":18840.0},{"date":"2023-05-02","close":19460.0},{"date":"2023-05-03","close":18840.0},{"date":"2023-05-04","close":19160.0},{"date":"2023-05-08","close":19130.0},{"date":"2023-05-09","close":19120.0},{"date":"2023-05-10","close":19000.0},{"date":"2023-05-11","close":19190.0},{"date":"2023-05-12","close":19100.0},{"date":"2023-05-15","close":18550.0},{"date":"2023-05-16","close":18060.0},{"date":"2023-05-17","close":18580.0},{"date":"2023-05-18","close":18280.0},{"date":"2023-05-19","close":18220.0},{"date":"2023-05-22","close":18800.0},{"date":"2023-05-23","close":18960.0},{"date":"2023-05-24","close":18720.0},{"date":"2023-05-25","close":18830.0},{"date":"2023-05-26","close":18540.0},{"date":"2023-05-30","close":18390.0},{"date":"2023-05-31","close":18210.0},{"date":"2023-06-01","close":18820.0},{"date":"2023-06-02","close":18740.0},{"date":"2023-06-05","close":18510.0},{"date":"2023-06-07","close":18300.0},{"date":"2023-06-08","close":18310.0},{"date":"2023-06-09","close":18520.0},{"date":"2023-06-12","close":18150.0},{"date":"2023-06-13","close":18030.0},{"date":"2023-06-14","close":17470.0},{"date":"2023-06-15","close":16800.0},{"date":"2023-06-16","close":16850.0},{"date":"2023-06-19","close":16430.0},{"date":"2023-06-20","close":16420.0},{"date":"2023-06-21","close":16190.0},{"date":"2023-06-22","close":15950.0},{"date":"2023-06-23","close":15870.0},{"date":"2023-06-26","close":16410.0},{"date":"2023-06-27","close":16470.0},{"date":"2023-06-28","close":16980.0},{"date":"2023-06-29","close":16380.0},{"date":"2023-06-30","close":16350.0},{"date":"2023-07-03","close":16080.0},{"date":"2023-07-04","close":15800.0},{"date":"2023-07-05","close":15770.0},{"date":"2023-07-06","close":15030.0},{"date":"2023-07-07","close":15260.0},{"date":"2023-07-10","close":15680.0},{"date":"2023-07-11","close":15540.0},{"date":"2023-07-12","close":15750.0},{"date":"2023-07-13","close":15570.0},{"date":"2023-07-14","close":15670.0},{"date":"2023-07-17","close":15780.0},{"date":"2023-07-18","close":15710.0},{"date":"2023-07-19","close":16330.0},{"date":"2023-07-20","close":16010.0},{"date":"2023-07-21","close":16550.0},{"date":"2023-07-24","close":15400.0},{"date":"2023-07-25","close":14720.0},{"date":"2023-07-26","close":13610.0},{"date":"2023-07-27","close":13900.0},{"date":"2023-07-28","close":14490.0},{"date":"2023-07-31","close":14420.0},{"date":"2023-08-01","close":14850.0},{"date":"2023-08-02","close":14350.0},{"date":"2023-08-03","close":15610.0},{"date":"2023-08-04","close":15050.0},{"date":"2023-08-07","close":15090.0},{"date":"2023-08-08","close":14510.0},{"date":"2023-08-09","close":15150.0},{"date":"2023-08-10","close":15780.0},{"date":"2023-08-11","close":15550.0},{"date":"2023-08-14","close":15350.0},{"date":"2023-08-16","close":14760.0},{"date":"2023-08-17","close":14520.0},{"date":"2023-08-18","close":14640.0},{"date":"2023-08-21","close":14550.0},{"date":"2023-08-22","close":14550.0},{"date":"2023-08-23","close":15000.0},{"date":"2023-08-24","close":15180.0},{"date":"2023-08-25","close":15190.0},{"date":"2023-08-28","close":15110.0},{"date":"2023-08-29","close":15220.0},{"date":"2023-08-30","close":15300.0},{"date":"2023-08-31","close":15460.0},{"date":"2023-09-01","close":15760.0},{"date":"2023-09-04","close":15760.0},{"date":"2023-09-05","close":15380.0},{"date":"2023-09-06","close":15700.0},{"date":"2023-09-07","close":15720.0},{"date":"2023-09-08","close":16750.0},{"date":"2023-09-11","close":16750.0},{"date":"2023-09-12","close":16570.0},{"date":"2023-09-13","close":15850.0},{"date":"2023-09-14","close":15530.0},{"date":"2023-09-15","close":15440.0},{"date":"2023-09-18","close":15630.0},{"date":"2023-09-19","close":15210.0},{"date":"2023-09-20","close":15210.0},{"date":"2023-09-21","close":14850.0},{"date":"2023-09-22","close":14730.0},{"date":"2023-09-25","close":14380.0},{"date":"2023-09-26","close":14040.0},{"date":"2023-09-27","close":14060.0},{"date":"2023-10-04","close":13380.0},{"date":"2023-10-05","close":13490.0},{"date":"2023-10-06","close":13940.0},{"date":"2023-10-10","close":13420.0},{"date":"2023-10-11","close":13590.0},{"date":"2023-10-12","close":13610.0},{"date":"2023-10-13","close":13290.0},{"date":"2023-10-16","close":13050.0},{"date":"2023-10-17","close":13080.0},{"date":"2023-10-18","close":13000.0},{"date":"2023-10-19","close":13090.0},{"date":"2023-10-20","close":13430.0},{"date":"2023-10-23","close":13190.0},{"date":"2023-10-24","close":12990.0},{"date":"2023-10-25","close":12750.0},{"date":"2023-10-26","close":12630.0},{"date":"2023-10-27","close":12760.0},{"date":"2023-10-30","close":12900.0},{"date":"2023-10-31","close":12780.0},{"date":"2023-11-01","close":12600.0},{"date":"2023-11-02","close":12840.0},{"date":"2023-11-03","close":12940.0},{"date":"2023-11-06","close":13430.0},{"date":"2023-11-07","close":13050.0},{"date":"2023-11-08","close":13120.0},{"date":"2023-11-09","close":12900.0},{"date":"2023-11-10","close":12820.0},{"date":"2023-11-13","close":12750.0},{"date":"2023-11-14","close":12770.0},{"date":"2023-11-15","close":13000.0},{"date":"2023-11-16","close":13370.0},{"date":"2023-11-17","close":13480.0},{"date":"2023-11-20","close":13500.0},{"date":"2023-11-21","close":13500.0},{"date":"2023-11-22","close":13420.0},{"date":"2023-11-23","close":13580.0},{"date":"2023-11-24","close":13580.0},{"date":"2023-11-27","close":13470.0},{"date":"2023-11-28","close":13380.0},{"date":"2023-11-29","close":13780.0},{"date":"2023-11-30","close":13870.0},{"date":"2023-12-01","close":13860.0},{"date":"2023-12-04","close":13660.0},{"date":"2023-12-05","close":13800.0},{"date":"2023-12-06","close":13740.0},{"date":"2023-12-07","close":13910.0},{"date":"2023-12-08","close":13970.0},{"date":"2023-12-11","close":13850.0},{"date":"2023-12-12","close":13700.0},{"date":"2023-12-13","close":13470.0},{"date":"2023-12-14","close":13530.0},{"date":"2023-12-15","close":13710.0},{"date":"2023-12-18","close":14100.0},{"date":"2023-12-19","close":14650.0},{"date":"2023-12-20","close":14780.0},{"date":"2023-12-21","close":15560.0},{"date":"2023-12-22","close":15990.0},{"date":"2023-12-26","close":16190.0},{"date":"2023-12-27","close":16100.0},{"date":"2023-12-28","close":17090.0},{"date":"2024-01-02","close":16600.0},{"date":"2024-01-03","close":16580.0},{"date":"2024-01-04","close":15400.0},{"date":"2024-01-05","close":15170.0},{"date":"2024-01-08","close":15370.0},{"date":"2024-01-09","close":15270.0},{"date":"2024-01-10","close":14970.0},{"date":"2024-01-11","close":14730.0},{"date":"2024-01-12","close":14510.0},{"date":"2024-01-15","close":14530.0},{"date":"2024-01-16","close":14480.0},{"date":"2024-01-17","close":14110.0},{"date":"2024-01-18","close":14000.0},{"date":"2024-01-19","close":14010.0},{"date":"2024-01-22","close":14010.0},{"date":"2024-01-23","close":13990.0},{"date":"2024-01-24","close":13920.0},{"date":"2024-01-25","close":14130.0},{"date":"2024-01-26","close":14220.0},{"date":"2024-01-29","close":14050.0},{"date":"2024-01-30","close":14140.0},{"date":"2024-01-31","close":13900.0},{"date":"2024-02-01","close":13730.0},{"date":"2024-02-02","close":13820.0},{"date":"2024-02-05","close":13600.0},{"date":"2024-02-06","close":13610.0},{"date":"2024-02-07","close":13540.0},{"date":"2024-02-08","close":13550.0},{"date":"2024-02-13","close":13620.0},{"date":"2024-02-14","close":13470.0},{"date":"2024-02-15","close":13280.0},{"date":"2024-02-16","close":13400.0},{"date":"2024-02-19","close":13630.0},{"date":"2024-02-20","close":13830.0},{"date":"2024-02-21","close":14120.0},{"date":"2024-02-22","close":14000.0},{"date":"2024-02-23","close":14390.0},{"date":"2024-02-26","close":14270.0},{"date":"2024-02-27","close":14350.0},{"date":"2024-02-28","close":14350.0},{"date":"2024-02-29","close":14020.0},{"date":"2024-03-04","close":14100.0},{"date":"2024-03-05","close":14220.0},{"date":"2024-03-06","close":14310.0},{"date":"2024-03-07","close":14240.0},{"date":"2024-03-08","close":14410.0},{"date":"2024-03-11","close":14420.0},{"date":"2024-03-12","close":14240.0},{"date":"2024-03-13","close":14220.0},{"date":"2024-03-14","close":14130.0},{"date":"2024-03-15","close":14000.0},{"date":"2024-03-18","close":14590.0},{"date":"2024-03-19","close":14430.0},{"date":"2024-03-20","close":14680.0},{"date":"2024-03-21","close":14640.0},{"date":"2024-03-22","close":14650.0},{"date":"2024-03-25","close":14750.0},{"date":"2024-03-26","close":14830.0},{"date":"2024-03-27","close":14430.0},{"date":"2024-03-28","close":14300.0},{"date":"2024-03-29","close":14370.0},{"date":"2024-04-01","close":14470.0},{"date":"2024-04-02","close":14070.0},{"date":"2024-04-03","close":14060.0},{"date":"2024-04-04","close":18270.0},{"date":"2024-04-05","close":16000.0},{"date":"2024-04-08","close":15180.0},{"date":"2024-04-09","close":14550.0},{"date":"2024-04-11","close":14550.0},{"date":"2024-04-12","close":14630.0},{"date":"2024-04-15","close":14500.0},{"date":"2024-04-16","close":14200.0},{"date":"2024-04-17","close":14120.0},{"date":"2024-04-18","close":14300.0},{"date":"2024-04-19","close":14240.0},{"date":"2024-04-22","close":14400.0},{"date":"2024-04-23","close":14370.0},{"date":"2024-04-24","close":14430.0},{"date":"2024-04-25","close":14240.0},{"date":"2024-04-26","close":14330.0},{"date":"2024-04-29","close":14290.0},{"date":"2024-04-30","close":14390.0},{"date":"2024-05-02","close":14870.0},{"date":"2024-05-03","close":14450.0},{"date":"2024-05-07","close":14430.0},{"date":"2024-05-08","close":14510.0},{"date":"2024-05-09","close":14460.0},{"date":"2024-05-10","close":14700.0},{"date":"2024-05-13","close":15230.0},{"date":"2024-05-14","close":15360.0},{"date":"2024-05-16","close":15780.0},{"date":"2024-05-17","close":15370.0},{"date":"2024-05-20","close":14870.0},{"date":"2024-05-21","close":15000.0},{"date":"2024-05-22","close":15100.0},{"date":"2024-05-23","close":15150.0},{"date":"2024-05-24","close":15080.0},{"date":"2024-05-27","close":14790.0},{"date":"2024-05-28","close":14940.0},{"date":"2024-05-29","close":15210.0},{"date":"2024-05-30","close":16150.0},{"date":"2024-05-31","close":15800.0},{"date":"2024-06-03","close":15550.0},{"date":"2024-06-04","close":16000.0},{"date":"2024-06-05","close":15560.0},{"date":"2024-06-07","close":15600.0},{"date":"2024-06-10","close":15300.0},{"date":"2024-06-11","close":15330.0},{"date":"2024-06-12","close":15030.0},{"date":"2024-06-13","close":15240.0},{"date":"2024-06-14","close":15220.0},{"date":"2024-06-17","close":15100.0},{"date":"2024-06-18","close":15150.0},{"date":"2024-06-19","close":15010.0},{"date":"2024-06-20","close":15030.0},{"date":"2024-06-21","close":15090.0},{"date":"2024-06-24","close":15210.0},{"date":"2024-06-25","close":15070.0},{"date":"2024-06-26","close":14550.0},{"date":"2024-06-27","close":14610.0},{"date":"2024-06-28","close":14550.0},{"date":"2024-07-01","close":15050.0},{"date":"2024-07-02","close":15470.0},{"date":"2024-07-03","close":15020.0},{"date":"2024-07-04","close":15230.0},{"date":"2024-07-05","close":15720.0},{"date":"2024-07-08","close":16300.0},{"date":"2024-07-09","close":16240.0},{"date":"2024-07-10","close":16260.0},{"date":"2024-07-11","close":15910.0},{"date":"2024-07-12","close":15910.0},{"date":"2024-07-15","close":15720.0},{"date":"2024-07-16","close":15670.0},{"date":"2024-07-17","close":15580.0},{"date":"2024-07-18","close":15290.0},{"date":"2024-07-19","close":15480.0},{"date":"2024-07-22","close":15180.0},{"date":"2024-07-23","close":15180.0},{"date":"2024-07-24","close":15460.0},{"date":"2024-07-25","close":15140.0},{"date":"2024-07-26","close":15400.0},{"date":"2024-07-29","close":15480.0},{"date":"2024-07-30","close":15460.0},{"date":"2024-07-31","close":15320.0},{"date":"2024-08-01","close":15450.0},{"date":"2024-08-02","close":15000.0},{"date":"2024-08-05","close":13400.0},{"date":"2024-08-06","close":13790.0},{"date":"2024-08-07","close":14500.0},{"date":"2024-08-08","close":15170.0},{"date":"2024-08-09","close":15030.0},{"date":"2024-08-12","close":14890.0},{"date":"2024-08-13","close":14500.0},{"date":"2024-08-14","close":14570.0},{"date":"2024-08-16","close":14810.0},{"date":"2024-08-19","close":15280.0},{"date":"2024-08-20","close":15550.0},{"date":"2024-08-21","close":15570.0},{"date":"2024-08-22","close":15050.0},{"date":"2024-08-23","close":15760.0},{"date":"2024-08-26","close":15700.0},{"date":"2024-08-27","close":15390.0},{"date":"2024-08-28","close":15420.0},{"date":"2024-08-29","close":15150.0},{"date":"2024-08-30","close":15160.0},{"date":"2024-09-02","close":15130.0},{"date":"2024-09-03","close":15190.0},{"date":"2024-09-04","close":14180.0},{"date":"2024-09-05","close":14350.0},{"date":"2024-09-06","close":13990.0},{"date":"2024-09-09","close":14110.0},{"date":"2024-09-10","close":14250.0},{"date":"2024-09-11","close":14030.0},{"date":"2024-09-12","close":14110.0},{"date":"2024-09-13","close":14100.0},{"date":"2024-09-19","close":14350.0},{"date":"2024-09-20","close":14420.0},{"date":"2024-09-23","close":14150.0},{"date":"2024-09-24","close":14450.0},{"date":"2024-09-25","close":14050.0},{"date":"2024-09-26","close":14740.0},{"date":"2024-09-27","close":14680.0},{"date":"2024-09-30","close":14380.0},{"date":"2024-10-02","close":14050.0},{"date":"2024-10-04","close":14010.0},{"date":"2024-10-07","close":14400.0},{"date":"2024-10-08","close":14700.0},{"date":"2024-10-10","close":14850.0},{"date":"2024-10-11","close":15000.0},{"date":"2024-10-14","close":15590.0},{"date":"2024-10-15","close":15640.0},{"date":"2024-10-16","close":15800.0},{"date":"2024-10-17","close":15700.0},{"date":"2024-10-18","close":15650.0},{"date":"2024-10-21","close":15800.0},{"date":"2024-10-22","close":15670.0},{"date":"2024-10-23","close":15510.0},{"date":"2024-10-24","close":15250.0},{"date":"2024-10-25","close":14900.0},{"date":"2024-10-28","close":14890.0},{"date":"2024-10-29","close":15010.0},{"date":"2024-10-30","close":15090.0},{"date":"2024-10-31","close":15150.0},{"date":"2024-11-01","close":14970.0},{"date":"2024-11-04","close":15050.0},{"date":"2024-11-05","close":15350.0},{"date":"2024-11-06","close":15790.0},{"date":"2024-11-07","close":15250.0},{"date":"2024-11-08","close":15300.0},{"date":"2024-11-11","close":15080.0},{"date":"2024-11-12","close":14900.0},{"date":"2024-11-13","close":14430.0},{"date":"2024-11-14","close":14520.0},{"date":"2024-11-15","close":14400.0},{"date":"2024-11-18","close":14520.0},{"date":"2024-11-19","close":14860.0},{"date":"2024-11-20","close":15990.0},{"date":"2024-11-21","close":15770.0},{"date":"2024-11-22","close":15230.0},{"date":"2024-11-25","close":15200.0},{"date":"2024-11-26","close":15230.0},{"date":"2024-11-27","close":15380.0},{"date":"2024-11-28","close":15570.0},{"date":"2024-11-29","close":16950.0},{"date":"2024-12-02","close":16300.0},{"date":"2024-12-03","close":16620.0},{"date":"2024-12-04","close":15970.0},{"date":"2024-12-05","close":16680.0},{"date":"2024-12-06","close":15780.0},{"date":"2024-12-09","close":15240.0},{"date":"2024-12-10","close":16770.0},{"date":"2024-12-11","close":16670.0},{"date":"2024-12-12","close":17090.0},{"date":"2024-12-13","close":17750.0},{"date":"2024-12-16","close":17350.0},{"date":"2024-12-17","close":17100.0},{"date":"2024-12-18","close":17140.0},{"date":"2024-12-19","close":16060.0},{"date":"2024-12-20","close":15650.0},{"date":"2024-12-23","close":15700.0},{"date":"2024-12-24","close":18290.0},{"date":"2024-12-26","close":18560.0},{"date":"2024-12-27","close":18600.0},{"date":"2024-12-30","close":18890.0},{"date":"2025-01-02","close":18760.0},{"date":"2025-01-03","close":19150.0},{"date":"2025-01-06","close":19150.0},{"date":"2025-01-07","close":19150.0},{"date":"2025-01-08","close":19300.0},{"date":"2025-01-09","close":19580.0},{"date":"2025-01-10","close":19600.0},{"date":"2025-01-13","close":19340.0},{"date":"2025-01-14","close":19590.0},{"date":"2025-01-15","close":19500.0},{"date":"2025-01-16","close":20150.0},{"date":"2025-01-17","close":19700.0},{"date":"2025-01-20","close":19000.0},{"date":"2025-01-21","close":19260.0},{"date":"2025-01-22","close":21300.0},{"date":"2025-01-23","close":22650.0},{"date":"2025-01-24","close":22750.0},{"date":"2025-01-31","close":22100.0},{"date":"2025-02-03","close":17370.0},{"date":"2025-02-04","close":18590.0},{"date":"2025-02-05","close":19970.0},{"date":"2025-02-06","close":20300.0},{"date":"2025-02-07","close":19940.0},{"date":"2025-02-10","close":18550.0},{"date":"2025-02-11","close":18870.0},{"date":"2025-02-12","close":18200.0},{"date":"2025-02-13","close":18130.0},{"date":"2025-02-14","close":18090.0},{"date":"2025-02-17","close":18320.0},{"date":"2025-02-18","close":18740.0},{"date":"2025-02-19","close":18950.0},{"date":"2025-02-20","close":18120.0},{"date":"2025-02-21","close":18340.0},{"date":"2025-02-24","close":18310.0},{"date":"2025-02-25","close":18700.0},{"date":"2025-02-26","close":18030.0},{"date":"2025-02-27","close":17900.0},{"date":"2025-02-28","close":18030.0},{"date":"2025-03-04","close":17420.0},{"date":"2025-03-05","close":17320.0},{"date":"2025-03-06","close":17040.0},{"date":"2025-03-07","close":17050.0},{"date":"2025-03-10","close":17080.0},{"date":"2025-03-11","close":17400.0},{"date":"2025-03-12","close":18680.0},{"date":"2025-03-13","close":18320.0},{"date":"2025-03-14","close":19740.0},{"date":"2025-03-17","close":19150.0},{"date":"2025-03-18","close":19380.0},{"date":"2025-03-19","close":19360.0},{"date":"2025-03-20","close":19880.0},{"date":"2025-03-21","close":19790.0},{"date":"2025-03-24","close":19560.0},{"date":"2025-03-25","close":20300.0},{"date":"2025-03-26","close":20000.0},{"date":"2025-03-27","close":19200.0},{"date":"2025-03-28","close":19450.0},{"date":"2025-03-31","close":18870.0},{"date":"2025-04-01","close":19690.0},{"date":"2025-04-02","close":19360.0},{"date":"2025-04-03","close":19860.0},{"date":"2025-04-04","close":19620.0},{"date":"2025-04-07","close":19140.0},{"date":"2025-04-08","close":20050.0},{"date":"2025-04-09","close":19510.0},{"date":"2025-04-10","close":20900.0},{"date":"2025-04-11","close":21500.0},{"date":"2025-04-14","close":21500.0},{"date":"2025-04-15","close":20550.0},{"date":"2025-04-16","close":20000.0},{"date":"2025-04-17","close":20050.0},{"date":"2025-04-18","close":20950.0},{"date":"2025-04-21","close":20900.0},{"date":"2025-04-22","close":20850.0},{"date":"2025-04-23","close":20450.0},{"date":"2025-04-24","close":19530.0},{"date":"2025-04-25","close":20700.0},{"date":"2025-04-28","close":20200.0},{"date":"2025-04-29","close":20050.0},{"date":"2025-04-30","close":22650.0},{"date":"2025-05-02","close":22450.0},{"date":"2025-05-07","close":23450.0},{"date":"2025-05-08","close":23650.0},{"date":"2025-05-09","close":23900.0},{"date":"2025-05-12","close":23200.0},{"date":"2025-05-13","close":22200.0},{"date":"2025-05-14","close":22500.0},{"date":"2025-05-15","close":23850.0},{"date":"2025-05-16","close":23750.0},{"date":"2025-05-19","close":22600.0},{"date":"2025-05-20","close":22650.0},{"date":"2025-05-21","close":21800.0},{"date":"2025-05-22","close":21350.0},{"date":"2025-05-23","close":21500.0},{"date":"2025-05-26","close":21550.0},{"date":"2025-05-27","close":22300.0},{"date":"2025-05-28","close":22150.0},{"date":"2025-05-29","close":22800.0},{"date":"2025-05-30","close":22800.0},{"date":"2025-06-02","close":22600.0},{"date":"2025-06-04","close":22600.0},{"date":"2025-06-05","close":22500.0},{"date":"2025-06-09","close":21150.0},{"date":"2025-06-10","close":21700.0},{"date":"2025-06-11","close":21850.0},{"date":"2025-06-12","close":21000.0},{"date":"2025-06-13","close":20500.0},{"date":"2025-06-16","close":20450.0},{"date":"2025-06-17","close":20500.0},{"date":"2025-06-18","close":19850.0},{"date":"2025-06-19","close":20400.0},{"date":"2025-06-20","close":20350.0},{"date":"2025-06-23","close":21250.0},{"date":"2025-06-24","close":21350.0},{"date":"2025-06-25","close":21150.0},{"date":"2025-06-26","close":21550.0},{"date":"2025-06-27","close":21350.0},{"date":"2025-06-30","close":21900.0},{"date":"2025-07-01","close":22850.0},{"date":"2025-07-02","close":22800.0},{"date":"2025-07-03","close":22750.0},{"date":"2025-07-04","close":22200.0},{"date":"2025-07-07","close":22400.0},{"date":"2025-07-08","close":27500.0},{"date":"2025-07-09","close":27400.0},{"date":"2025-07-10","close":27050.0},{"date":"2025-07-11","close":27850.0},{"date":"2025-07-14","close":27150.0},{"date":"2025-07-15","close":25050.0},{"date":"2025-07-16","close":26850.0},{"date":"2025-07-17","close":26850.0},{"date":"2025-07-18","close":27550.0},{"date":"2025-07-21","close":26300.0},{"date":"2025-07-22","close":26000.0},{"date":"2025-07-23","close":25650.0},{"date":"2025-07-24","close":25350.0},{"date":"2025-07-25","close":24850.0},{"date":"2025-07-28","close":23900.0},{"date":"2025-07-29","close":23600.0},{"date":"2025-07-30","close":23950.0},{"date":"2025-07-31","close":23500.0},{"date":"2025-08-01","close":22350.0},{"date":"2025-08-04","close":22550.0},{"date":"2025-08-05","close":23150.0},{"date":"2025-08-06","close":24000.0},{"date":"2025-08-07","close":25400.0},{"date":"2025-08-08","close":24700.0},{"date":"2025-08-11","close":25250.0},{"date":"2025-08-12","close":24400.0},{"date":"2025-08-13","close":24550.0},{"date":"2025-08-14","close":25150.0},{"date":"2025-08-18","close":24600.0},{"date":"2025-08-19","close":24000.0},{"date":"2025-08-20","close":23200.0},{"date":"2025-08-21","close":23250.0},{"date":"2025-08-22","close":24100.0},{"date":"2025-08-25","close":25000.0},{"date":"2025-08-26","close":24850.0},{"date":"2025-08-27","close":24400.0},{"date":"2025-08-28","close":24800.0},{"date":"2025-08-29","close":24900.0},{"date":"2025-09-01","close":24250.0},{"date":"2025-09-02","close":25100.0},{"date":"2025-09-03","close":26150.0},{"date":"2025-09-04","close":26450.0},{"date":"2025-09-05","close":24500.0},{"date":"2025-09-08","close":25350.0},{"date":"2025-09-09","close":25200.0},{"date":"2025-09-10","close":24850.0},{"date":"2025-09-11","close":24850.0},{"date":"2025-09-12","close":24650.0},{"date":"2025-09-15","close":23950.0},{"date":"2025-09-16","close":24750.0},{"date":"2025-09-17","close":24350.0},{"date":"2025-09-18","close":23800.0},{"date":"2025-09-19","close":24150.0},{"date":"2025-09-22","close":24000.0},{"date":"2025-09-23","close":25050.0},{"date":"2025-09-24","close":24550.0},{"date":"2025-09-25","close":24200.0},{"date":"2025-09-26","close":24000.0},{"date":"2025-09-29","close":24050.0},{"date":"2025-09-30","close":24350.0},{"date":"2025-10-01","close":25200.0},{"date":"2025-10-02","close":25300.0},{"date":"2025-10-10","close":24650.0},{"date":"2025-10-13","close":25050.0},{"date":"2025-10-14","close":24350.0},{"date":"2025-10-15","close":24350.0},{"date":"2025-10-16","close":23100.0},{"date":"2025-10-17","close":22600.0},{"date":"2025-10-20","close":24100.0},{"date":"2025-10-21","close":23850.0},{"date":"2025-10-22","close":23750.0},{"date":"2025-10-23","close":23550.0},{"date":"2025-10-24","close":23200.0},{"date":"2025-10-27","close":23400.0},{"date":"2025-10-28","close":23450.0},{"date":"2025-10-29","close":22900.0},{"date":"2025-10-30","close":22300.0},{"date":"2025-10-31","close":22550.0},{"date":"2025-11-03","close":22200.0},{"date":"2025-11-04","close":23150.0},{"date":"2025-11-05","close":22200.0},{"date":"2025-11-06","close":21550.0},{"date":"2025-11-07","close":20950.0},{"date":"2025-11-10","close":21050.0},{"date":"2025-11-11","close":21050.0},{"date":"2025-11-12","close":21350.0},{"date":"2025-11-13","close":21100.0},{"date":"2025-11-14","close":21000.0},{"date":"2025-11-17","close":20900.0},{"date":"2025-11-18","close":22150.0},{"date":"2025-11-19","close":23200.0},{"date":"2025-11-20","close":23000.0},{"date":"2025-11-21","close":21850.0},{"date":"2025-11-24","close":21850.0},{"date":"2025-11-25","close":21950.0},{"date":"2025-11-26","close":22700.0},{"date":"2025-11-27","close":22300.0},{"date":"2025-11-28","close":22700.0},{"date":"2025-12-01","close":25800.0},{"date":"2025-12-02","close":29200.0},{"date":"2025-12-03","close":29950.0},{"date":"2025-12-04","close":36200.0},{"date":"2025-12-05","close":37100.0},{"date":"2025-12-08","close":34900.0},{"date":"2025-12-09","close":34950.0},{"date":"2025-12-10","close":34150.0},{"date":"2025-12-11","close":35050.0},{"date":"2025-12-12","close":37000.0},{"date":"2025-12-15","close":36900.0},{"date":"2025-12-16","close":38900.0},{"date":"2025-12-17","close":39850.0},{"date":"2025-12-18","close":39900.0},{"date":"2025-12-19","close":39950.0},{"date":"2025-12-22","close":40600.0},{"date":"2025-12-23","close":40100.0},{"date":"2025-12-24","close":42450.0},{"date":"2025-12-26","close":43000.0},{"date":"2025-12-29","close":47150.0},{"date":"2025-12-30","close":46850.0},{"date":"2026-01-02","close":48300.0},{"date":"2026-01-05","close":49400.0},{"date":"2026-01-06","close":49600.0},{"date":"2026-01-07","close":48500.0},{"date":"2026-01-08","close":49400.0},{"date":"2026-01-09","close":48800.0},{"date":"2026-01-12","close":46900.0},{"date":"2026-01-13","close":42550.0},{"date":"2026-01-14","close":38500.0},{"date":"2026-01-15","close":37900.0},{"date":"2026-01-16","close":38900.0},{"date":"2026-01-19","close":37500.0},{"date":"2026-01-20","close":38250.0},{"date":"2026-01-21","close":37300.0},{"date":"2026-01-22","close":38750.0},{"date":"2026-01-23","close":39350.0},{"date":"2026-01-26","close":39600.0},{"date":"2026-01-27","close":40650.0},{"date":"2026-01-28","close":41000.0},{"date":"2026-01-29","close":43800.0},{"date":"2026-01-30","close":42800.0},{"date":"2026-02-02","close":39800.0},{"date":"2026-02-03","close":41500.0},{"date":"2026-02-04","close":41350.0},{"date":"2026-02-05","close":40100.0},{"date":"2026-02-06","close":39100.0},{"date":"2026-02-09","close":39100.0},{"date":"2026-02-10","close":38950.0},{"date":"2026-02-11","close":38800.0},{"date":"2026-02-12","close":38900.0},{"date":"2026-02-13","close":37400.0},{"date":"2026-02-19","close":37600.0},{"date":"2026-02-20","close":36350.0},{"date":"2026-02-23","close":37000.0},{"date":"2026-02-24","close":37500.0},{"date":"2026-02-25","close":36600.0},{"date":"2026-02-26","close":35950.0},{"date":"2026-02-27","close":35900.0},{"date":"2026-03-03","close":43000.0},{"date":"2026-03-04","close":37200.0},{"date":"2026-03-05","close":41700.0},{"date":"2026-03-06","close":43300.0},{"date":"2026-03-09","close":42800.0},{"date":"2026-03-10","close":55600.0},{"date":"2026-03-11","close":54400.0},{"date":"2026-03-12","close":58000.0},{"date":"2026-03-13","close":57300.0},{"date":"2026-03-16","close":57600.0},{"date":"2026-03-17","close":46400.0},{"date":"2026-03-18","close":43400.0},{"date":"2026-03-19","close":43900.0},{"date":"2026-03-20","close":42250.0},{"date":"2026-03-23","close":44100.0},{"date":"2026-03-24","close":43000.0},{"date":"2026-03-25","close":45700.0},{"date":"2026-03-26","close":46000.0},{"date":"2026-03-27","close":47500.0},{"date":"2026-03-30","close":45000.0},{"date":"2026-03-31","close":42950.0},{"date":"2026-04-01","close":44000.0},{"date":"2026-04-02","close":41100.0},{"date":"2026-04-03","close":47050.0},{"date":"2026-04-06","close":42350.0},{"date":"2026-04-07","close":39950.0},{"date":"2026-04-08","close":40100.0},{"date":"2026-04-09","close":37900.0},{"date":"2026-04-10","close":38300.0},{"date":"2026-04-13","close":38100.0},{"date":"2026-04-14","close":37300.0},{"date":"2026-04-15","close":37150.0},{"date":"2026-04-16","close":37300.0},{"date":"2026-04-17","close":37650.0},{"date":"2026-04-20","close":37850.0},{"date":"2026-04-21","close":37350.0},{"date":"2026-04-22","close":37400.0},{"date":"2026-04-23","close":36800.0},{"date":"2026-04-24","close":37250.0},{"date":"2026-04-27","close":37200.0},{"date":"2026-04-28","close":37400.0},{"date":"2026-04-29","close":37600.0},{"date":"2026-04-30","close":36000.0},{"date":"2026-05-04","close":34850.0},{"date":"2026-05-06","close":33800.0},{"date":"2026-05-07","close":32450.0},{"date":"2026-05-08","close":32750.0},{"date":"2026-05-11","close":31900.0},{"date":"2026-05-12","close":31300.0},{"date":"2026-05-13","close":31850.0},{"date":"2026-05-14","close":32450.0},{"date":"2026-05-15","close":33000.0},{"date":"2026-05-18","close":32350.0},{"date":"2026-05-19","close":31650.0},{"date":"2026-05-20","close":30550.0},{"date":"2026-05-21","close":29300.0},{"date":"2026-05-22","close":30550.0},{"date":"2026-05-26","close":30400.0},{"date":"2026-05-27","close":29500.0},{"date":"2026-05-28","close":29050.0},{"date":"2026-05-29","close":27200.0},{"date":"2026-06-01","close":26700.0},{"date":"2026-06-02","close":25650.0},{"date":"2026-06-04","close":27200.0},{"date":"2026-06-05","close":26400.0},{"date":"2026-06-08","close":25400.0},{"date":"2026-06-09","close":25250.0},{"date":"2026-06-10","close":24450.0},{"date":"2026-06-11","close":24650.0},{"date":"2026-06-12","close":25700.0},{"date":"2026-06-15","close":26050.0},{"date":"2026-06-16","close":25650.0},{"date":"2026-06-17","close":26900.0},{"date":"2026-06-18","close":25350.0},{"date":"2026-06-19","close":25000.0},{"date":"2026-06-22","close":24400.0},{"date":"2026-06-23","close":22700.0},{"date":"2026-06-24","close":20650.0},{"date":"2026-06-25","close":20050.0},{"date":"2026-06-26","close":18890.0},{"date":"2026-06-29","close":20700.0},{"date":"2026-06-30","close":21050.0},{"date":"2026-07-01","close":20150.0},{"date":"2026-07-02","close":21700.0},{"date":"2026-07-03","close":21200.0},{"date":"2026-07-06","close":21800.0},{"date":"2026-07-07","close":21900.0},{"date":"2026-07-08","close":15350.0},{"date":"2026-07-09","close":15030.0},{"date":"2026-07-10","close":19530.0},{"date":"2026-07-13","close":18390.0},{"date":"2026-07-14","close":18050.0},{"date":"2026-07-15","close":19190.0},{"date":"2026-07-16","close":18310.0},{"date":"2026-07-20","close":16810.0},{"date":"2026-07-21","close":16870.0},{"date":"2026-07-22","close":16410.0},{"date":"2026-07-23","close":17290.0},{"date":"2026-07-24","close":16050.0},{"date":"2026-07-27","close":16240.0},{"date":"2026-07-28","close":15790.0},{"date":"2026-07-29","close":14950.0},{"date":"2026-07-30","close":14930.0},{"date":"2026-07-31","close":16430.0},{"date":"2026-08-03","close":16450.0},{"date":"2026-08-04","close":17210.0},{"date":"2026-08-05","close":17700.0},{"date":"2026-08-06","close":17000.0},{"date":"2026-08-07","close":16930.0},{"date":"2026-08-10","close":16410.0},{"date":"2026-08-11","close":16900.0},{"date":"2026-08-12","close":16770.0},{"date":"2026-08-13","close":15520.0},{"date":"2026-08-14","close":15980.0},{"date":"2026-08-18","close":15420.0},{"date":"2026-08-19","close":15280.0},{"date":"2026-08-20","close":15670.0},{"date":"2026-08-21","close":15140.0},{"date":"2026-08-24","close":14990.0},{"date":"2026-08-25","close":15250.0},{"date":"2026-08-26","close":14950.0},{"date":"2026-08-27","close":14940.0},{"date":"2026-08-28","close":14850.0},{"date":"2026-08-31","close":15130.0},{"date":"2026-09-01","close":15410.0},{"date":"2026-09-02","close":14890.0},{"date":"2026-09-03","close":14840.0},{"date":"2026-09-04","close":15120.0},{"date":"2026-09-07","close":15340.0},{"date":"2026-09-08","close":15020.0},{"date":"2026-09-09","close":15060.0},{"date":"2026-09-10","close":15300.0},{"date":"2026-09-11","close":15310.0},{"date":"2026-09-14","close":14890.0},{"date":"2026-09-15","close":15210.0},{"date":"2026-09-16","close":15220.0},{"date":"2026-09-17","close":15110.0},{"date":"2026-09-18","close":15130.0},{"date":"2026-09-21","close":14630.0},{"date":"2026-09-22","close":14300.0},{"date":"2026-09-23","close":14620.0},{"date":"2026-09-28","close":14600.0},{"date":"2026-09-29","close":14660.0},{"date":"2026-09-30","close":14690.0},{"date":"2026-10-01","close":15000.0},{"date":"2026-10-02","close":15130.0},{"date":"2026-10-06","close":15010.0},{"date":"2026-10-07","close":16250.0},{"date":"2026-10-08","close":16170.0},{"date":"2026-10-12","close":15200.0},{"date":"2026-10-13","close":15000.0},{"date":"2026-10-14","close":14550.0},{"date":"2026-10-15","close":13420.0},{"date":"2026-10-16","close":14280.0},{"date":"2026-10-19","close":14500.0},{"date":"2026-10-20","close":14120.0},{"date":"2026-10-21","close":14530.0},{"date":"2026-10-22","close":14020.0},{"date":"2026-10-23","close":13420.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":2866.0,"foreign_net":-2464.0,"institution_net":-402.0},{"date":"2026-10-21","retail_net":244.0,"foreign_net":2607.0,"institution_net":-2851.0},{"date":"2026-10-20","retail_net":368.0,"foreign_net":185.0,"institution_net":-553.0},{"date":"2026-10-19","retail_net":-979.0,"foreign_net":-2109.0,"institution_net":3088.0},{"date":"2026-10-16","retail_net":-3181.0,"foreign_net":2966.0,"institution_net":215.0},{"date":"2026-10-15","retail_net":911.0,"foreign_net":108.0,"institution_net":-1019.0},{"date":"2026-10-14","retail_net":-1753.0,"foreign_net":5233.0,"institution_net":-3480.0},{"date":"2026-10-13","retail_net":1001.0,"foreign_net":-243.0,"institution_net":-758.0},{"date":"2026-10-12","retail_net":136.0,"foreign_net":-2410.0,"institution_net":2274.0},{"date":"2026-10-08","retail_net":1863.0,"foreign_net":-3783.0,"institution_net":1920.0},{"date":"2026-10-07","retail_net":-20323.0,"foreign_net":-14969.0,"institution_net":35292.0},{"date":"2026-10-06","retail_net":2557.0,"foreign_net":-2446.0,"institution_net":-111.0},{"date":"2026-10-02","retail_net":2303.0,"foreign_net":-2791.0,"institution_net":488.0},{"date":"2026-10-01","retail_net":-5275.0,"foreign_net":4948.0,"institution_net":327.0},{"date":"2026-09-30","retail_net":-6770.0,"foreign_net":5965.0,"institution_net":805.0},{"date":"2026-09-29","retail_net":-1514.0,"foreign_net":946.0,"institution_net":568.0},{"date":"2026-09-28","retail_net":-1638.0,"foreign_net":2328.0,"institution_net":-690.0},{"date":"2026-09-23","retail_net":-1430.0,"foreign_net":3322.0,"institution_net":-1892.0},{"date":"2026-09-22","retail_net":1892.0,"foreign_net":-2288.0,"institution_net":396.0},{"date":"2026-09-21","retail_net":3120.0,"foreign_net":-5284.0,"institution_net":2164.0},{"date":"2026-09-18","retail_net":-268.0,"foreign_net":910.0,"institution_net":-642.0},{"date":"2026-09-17","retail_net":-8439.0,"foreign_net":4631.0,"institution_net":3808.0},{"date":"2026-09-16","retail_net":1183.0,"foreign_net":-248.0,"institution_net":-935.0},{"date":"2026-09-15","retail_net":135.0,"foreign_net":-397.0,"institution_net":262.0},{"date":"2026-09-14","retail_net":2806.0,"foreign_net":-3266.0,"institution_net":460.0},{"date":"2026-09-11","retail_net":3239.0,"foreign_net":-3508.0,"institution_net":269.0},{"date":"2026-09-10","retail_net":1909.0,"foreign_net":-1757.0,"institution_net":-152.0},{"date":"2026-09-09","retail_net":-200.0,"foreign_net":815.0,"institution_net":-615.0},{"date":"2026-09-08","retail_net":1894.0,"foreign_net":-1703.0,"institution_net":-191.0},{"date":"2026-09-07","retail_net":-2698.0,"foreign_net":1682.0,"institution_net":1016.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":2866.0,"foreign_net":-2464.0,"institution_net":-402.0},"d3":{"retail_net":3478.0,"foreign_net":328.0,"institution_net":-3806.0},"d7":{"retail_net":-1524.0,"foreign_net":6526.0,"institution_net":-5002.0},"d14":{"retail_net":-19262.0,"foreign_net":-15168.0,"institution_net":34430.0},"d30":{"retail_net":-26041.0,"foreign_net":-13020.0,"institution_net":39061.0}},"analysis":"최근 5일 외국인 순매수 1185.00, 기관 순매수 -503.00. 30일 누적: 외국인 -1.30만, 기관 3.91만.","foreign_flow":1185.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-503.0},"insider_trades":[],"price_analysis":{"current":13840.0,"low_30d":13390.0,"support":13831.0,"high_30d":17800.0,"change_1d":-1.2,"change_7d":-4.7,"change_30d":-8.0,"resistance":17359.0,"position_in_range":10.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":3.29,"per":null,"quarter":"2024-Q2"},{"pbr":3.32,"per":null,"quarter":"2024-Q3"},{"pbr":4.45,"per":null,"quarter":"2024-Q4"},{"pbr":5.2,"per":null,"quarter":"2025-Q1"},{"pbr":6.27,"per":null,"quarter":"2025-Q2"},{"pbr":7.03,"per":null,"quarter":"2025-Q3"},{"pbr":13.92,"per":null,"quarter":"2025-Q4"},{"pbr":13.31,"per":null,"quarter":"2026-Q1"},{"pbr":6.8,"per":null,"quarter":"2026-Q2"},{"pbr":1.72,"per":null,"quarter":"현재"}],"timeline":[],"pbr_5y_avg":7.07,"pbr_5y_low":3.29,"per_5y_avg":null,"per_5y_low":null,"current_pbr":1.72,"current_per":null,"pbr_5y_high":13.92,"per_5y_high":null,"pbr_5y_median":6.27,"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":["추가 분석 필요"],"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":"Healthcare","industry":"DRUG MANUFACTURERS - SPECIALTY & GENERIC"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +3.6%"},"momentum":{"grade":"D","reason":"RSI 45"},"valuation":{"grade":"C","reason":"적자 (EPS -15, PBR 1.72x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -0.2%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":-0.18,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-0.19,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-2.98,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.03,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":31.89,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-29.4,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-19.32,"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":3.29,"per":null,"close":14550.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":3.32,"per":null,"close":14380.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":4.45,"per":null,"close":18890.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":5.2,"per":null,"close":18870.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":6.27,"per":null,"close":21900.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":7.03,"per":null,"close":24350.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":13.92,"per":null,"close":46850.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":13.31,"per":null,"close":42950.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":6.8,"per":null,"close":21050.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PBR","value":"1.7배"},{"label":"ROE","value":"-0.2%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":-15.0,"pbr":null,"per":null,"roa":-0.0018139909604320216,"roe":-0.0018638236471840645,"revenue":2199724178.0,"market_cap":null,"net_income":-149867792.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.31888999858054023,"total_assets":82617717105.0,"total_equity":80408783431.0,"profit_margin":-0.06813026537548018,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-477805723.0,"operating_margin":-0.21721165216014643},{"eps":-88.17,"pbr":3.99,"per":null,"roa":-0.010405334618497675,"roe":-0.01052435987222403,"revenue":2123343853.0,"market_cap":348700000000.0,"net_income":-882264248.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.33706323306458835,"total_assets":84789608441.0,"total_equity":83830680318.0,"profit_margin":-0.41550700643867877,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-1100528929.0,"operating_margin":-0.5182999105138343},{"eps":-50.53,"pbr":null,"per":null,"roa":-0.005729022213458831,"roe":-0.0057822567120766125,"revenue":2002942292.0,"market_cap":null,"net_income":-505637778.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.353420562253523,"total_assets":88259001128.0,"total_equity":87446442311.0,"profit_margin":-0.25244750186741777,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-474863617.0,"operating_margin":-0.23708302475646162},{"eps":-7.93,"pbr":null,"per":null,"roa":-0.0008674187958716004,"roe":-0.0008809451381171479,"revenue":2043245437.0,"market_cap":null,"net_income":-79318597.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.3588850124029422,"total_assets":91442100837.0,"total_equity":90038066581.0,"profit_margin":-0.038819906587658756,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-407420154.0,"operating_margin":-0.19939853853201092},{"eps":-9.01,"pbr":null,"per":null,"roa":-0.000981317290360307,"roe":-0.000993699765268404,"revenue":1887622229.0,"market_cap":null,"net_income":-90119562.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.3560027894755206,"total_assets":91835294135.0,"total_equity":90690936186.0,"profit_margin":-0.04774237165438679,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-454659751.0,"operating_margin":-0.2408637406441562},{"eps":-69.83,"pbr":null,"per":null,"roa":-0.007265784617596344,"roe":-0.007410312945716733,"revenue":1602657925.0,"market_cap":null,"net_income":-698767565.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.343699699360361,"total_assets":96172347761.0,"total_equity":94296633640.0,"profit_margin":-0.4360054345346341,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-1096126731.0,"operating_margin":-0.6839430385620188},{"eps":-104.18,"pbr":null,"per":null,"roa":-0.008980684252058847,"roe":-0.009458749351247962,"revenue":1787712792.0,"market_cap":null,"net_income":-1042464062.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.3729405853018028,"total_assets":116078467157.0,"total_equity":110211617127.0,"profit_margin":-0.5831272599631317,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-1274588026.0,"operating_margin":-0.7129713630197037},{"eps":-16.23,"pbr":null,"per":null,"roa":-0.0014015536794990432,"roe":-0.0014436696820755105,"revenue":1902592152.0,"market_cap":null,"net_income":-162426485.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.3706596956466369,"total_assets":115890306148.0,"total_equity":112509452139.0,"profit_margin":-0.08537115262945749,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-638894639.0,"operating_margin":-0.33580220454940674},{"eps":-51.76,"pbr":null,"per":null,"roa":-0.004375124486865208,"roe":-0.0045139575696162846,"revenue":1709862305.0,"market_cap":null,"net_income":-517961346.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.38493107256376413,"total_assets":118387796177.0,"total_equity":114746613811.0,"profit_margin":-0.3029257645398528,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-885103843.0,"operating_margin":-0.5176462691830614},{"eps":-57.11,"pbr":null,"per":null,"roa":-0.004719228307454588,"roe":-0.004982752417818237,"revenue":1532697337.0,"market_cap":null,"net_income":-571462045.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.3903195611802645,"total_assets":121092265042.0,"total_equity":114688027235.0,"profit_margin":-0.37284728772253356,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-951354005.0,"operating_margin":-0.6207057205841547},{"eps":-19.05,"pbr":null,"per":null,"roa":-0.0012757954798808633,"roe":-0.0014727826544197044,"revenue":1807890988.0,"market_cap":null,"net_income":-190644258.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.49271801613737565,"total_assets":149431676947.0,"total_equity":129444937057.0,"profit_margin":-0.10545119106484534,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-663107849.0,"operating_margin":-0.3667853058627006},{"eps":-106.0,"pbr":null,"per":null,"roa":-0.006468696980457922,"roe":-0.00752175166349804,"revenue":1608263958.0,"market_cap":null,"net_income":-1033860734.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.44566021046154664,"total_assets":159825191553.0,"total_equity":137449463935.0,"profit_margin":-0.6428426931146833,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-1370232469.0,"operating_margin":-0.8519947625413365}],"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":"안트로젠","phase":"above-fold","symbol_resolved":true}