{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-11-09","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-11-06","status":"available"},"chart_data":{"as_of":"2026-11-09","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-11-09","status":"available"},"supply_demand":{"as_of":"2026-11-06","status":"available"}},"generated_at":"2026-11-09T09:37:27.789706+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"F","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-26.5,"direction":"higher_better","percentile":27},{"name":"영업이익 성장률","note":"적자 확대","unit":"%","value":-37.6,"direction":"higher_better","percentile":22}],"summary":"매출 -26.5%","percentile":24},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(조건 충족/조건 이탈·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":46.9,"direction":null,"percentile":47},{"name":"MACD","unit":"","value":"조건 충족","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-35.7,"direction":"higher_better","percentile":19}],"summary":"RSI 47","percentile":45},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -881","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -881, PBR 16.68x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-5.96,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-427.48,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-342.16,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-4.59,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -6.0%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":9.11,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.2,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-16.9,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.11,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 9.1x, 순차입금비율 0.2x","percentile":49}},"signals":[],"summary":"펩트론(087010)은 Others 섹터 KR 시장 종목입니다, 시가총액 2.16조. 현재가 92,600원, 전일 대비 -5.6%, 30일 -35.7%. ROE -6.0%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 4829.00, 기관 순매수 6.82만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(조건 충족/조건 이탈·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["외국인·기관 동반 순매수"],"portfolio":null,"technical":{"macd":-8524.248918369893,"grade":"C","trend":"하락","atr_14":8350.0,"rsi_14":46.9248291571754,"sma_20":95765.0,"sma_60":137618.33333333334,"comment":"하락 추세, RSI 47","analysis":"RSI(14) 46.9로 중립 구간입니다. MACD(-8524.25)가 시그널선(-10540.44)을 상회합니다(골든크로스). 현재가가 SMA20(95765)과 SMA60(137618) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 84931~106599 (현재 위치 39%).","bb_lower":84930.92874308093,"bb_upper":106599.07125691907,"macd_signal":-10540.439400309524},"change_pct":-5.61,"chart_data":[{"date":"2024-11-11","open":94800,"high":114400,"low":94000,"close":110300,"volume":3001278,"rsi_14":66.6,"sma_20":90910.0,"sma_60":65150.13,"sma_120":58069.64},{"date":"2024-11-12","open":113600,"high":122000,"low":111400,"close":119600,"volume":2056678,"rsi_14":70.24,"sma_20":92980.0,"sma_60":66174.35,"sma_120":58818.38},{"date":"2024-11-13","open":116100,"high":118700,"low":108300,"close":112100,"volume":1028596,"rsi_14":64.53,"sma_20":93710.0,"sma_60":67096.18,"sma_120":59499.77},{"date":"2024-11-14","open":116700,"high":126900,"low":114900,"close":115600,"volume":1547313,"rsi_14":70.22,"sma_20":94460.0,"sma_60":68029.5,"sma_120":60210.32},{"date":"2024-11-15","open":113000,"high":131000,"low":112200,"close":131000,"volume":1428555,"rsi_14":77.98,"sma_20":96205.0,"sma_60":69203.33,"sma_120":61057.7},{"date":"2024-11-18","open":129500,"high":132000,"low":120000,"close":125700,"volume":1486597,"rsi_14":72.47,"sma_20":97715.0,"sma_60":70361.52,"sma_120":61864.94},{"date":"2024-11-19","open":126400,"high":131500,"low":110400,"close":114000,"volume":1527438,"rsi_14":64.22,"sma_20":98770.0,"sma_60":71441.0,"sma_120":62552.47},{"date":"2024-11-20","open":113000,"high":114900,"low":101900,"close":103700,"volume":1365647,"rsi_14":57.72,"sma_20":99165.0,"sma_60":72329.43,"sma_120":63133.98},{"date":"2024-11-21","open":103100,"high":105400,"low":90000,"close":105200,"volume":1732715,"rsi_14":60.75,"sma_20":99750.0,"sma_60":73217.02,"sma_120":63727.99},{"date":"2024-11-22","open":95200,"high":95500,"low":73700,"close":78900,"volume":7164197,"rsi_14":46.69,"sma_20":99205.0,"sma_60":73688.88,"sma_120":64088.3},{"date":"2024-11-25","open":81500,"high":85500,"low":78600,"close":80500,"volume":1871886,"rsi_14":49.0,"sma_20":98840.0,"sma_60":74164.8,"sma_120":64455.88},{"date":"2024-11-26","open":85000,"high":87500,"low":76100,"close":79600,"volume":1601074,"rsi_14":48.46,"sma_20":98355.0,"sma_60":74659.65,"sma_120":64816.37},{"date":"2024-11-27","open":81500,"high":82600,"low":78000,"close":79700,"volume":689968,"rsi_14":47.94,"sma_20":97940.0,"sma_60":75182.0,"sma_120":65182.53},{"date":"2024-11-28","open":81100,"high":86300,"low":80200,"close":84900,"volume":1374220,"rsi_14":46.41,"sma_20":97785.0,"sma_60":75808.78,"sma_120":65589.21},{"date":"2024-11-29","open":84500,"high":84500,"low":79700,"close":81100,"volume":490826,"rsi_14":35.74,"sma_20":97645.0,"sma_60":76411.0,"sma_120":65943.62},{"date":"2024-12-02","open":80200,"high":87600,"low":79600,"close":84700,"volume":818761,"rsi_14":31.95,"sma_20":97530.0,"sma_60":77017.5,"sma_120":66334.08},{"date":"2024-12-03","open":83000,"high":94000,"low":82800,"close":93000,"volume":1129313,"rsi_14":40.21,"sma_20":98035.0,"sma_60":77763.95,"sma_120":66771.92},{"date":"2024-12-04","open":90400,"high":98400,"low":89200,"close":98100,"volume":1479781,"rsi_14":41.17,"sma_20":98775.0,"sma_60":78639.82,"sma_120":67252.25},{"date":"2024-12-05","open":99600,"high":99600,"low":92700,"close":94000,"volume":622530,"rsi_14":28.93,"sma_20":99245.0,"sma_60":79473.18,"sma_120":67704.47},{"date":"2024-12-06","open":92400,"high":92900,"low":84500,"close":87100,"volume":1077158,"rsi_14":28.41,"sma_20":98940.0,"sma_60":80198.02,"sma_120":68105.65},{"date":"2024-12-09","open":82400,"high":83200,"low":76500,"close":78100,"volume":1171945,"rsi_14":29.3,"sma_20":97330.0,"sma_60":80814.03,"sma_120":68431.83},{"date":"2024-12-10","open":80000,"high":83600,"low":78900,"close":83300,"volume":873788,"rsi_14":37.5,"sma_20":95515.0,"sma_60":81480.38,"sma_120":68826.78},{"date":"2024-12-11","open":83000,"high":83600,"low":81000,"close":81500,"volume":394242,"rsi_14":35.53,"sma_20":93985.0,"sma_60":82079.58,"sma_120":69196.64},{"date":"2024-12-12","open":91100,"high":105900,"low":90000,"close":105900,"volume":2988309,"rsi_14":66.88,"sma_20":93500.0,"sma_60":82996.62,"sma_120":69778.72},{"date":"2024-12-13","open":107400,"high":110000,"low":102500,"close":107200,"volume":1694435,"rsi_14":66.75,"sma_20":92310.0,"sma_60":83906.23,"sma_120":70370.42},{"date":"2024-12-16","open":108800,"high":114200,"low":104800,"close":105800,"volume":766963,"rsi_14":66.33,"sma_20":91315.0,"sma_60":84815.13,"sma_120":70943.58},{"date":"2024-12-17","open":106000,"high":109100,"low":103200,"close":105400,"volume":529136,"rsi_14":65.96,"sma_20":90885.0,"sma_60":85731.9,"sma_120":71502.92},{"date":"2024-12-18","open":104400,"high":107100,"low":99000,"close":100300,"volume":713124,"rsi_14":59.58,"sma_20":90715.0,"sma_60":86532.98,"sma_120":72015.72},{"date":"2024-12-19","open":94200,"high":100400,"low":93700,"close":97700,"volume":662710,"rsi_14":60.48,"sma_20":90340.0,"sma_60":87302.03,"sma_120":72512.5},{"date":"2024-12-20","open":98700,"high":98700,"low":93000,"close":94100,"volume":530365,"rsi_14":55.93,"sma_20":91100.0,"sma_60":88009.47,"sma_120":72990.18},{"date":"2024-12-23","open":97000,"high":105600,"low":91700,"close":94500,"volume":1337500,"rsi_14":51.05,"sma_20":91800.0,"sma_60":88810.78,"sma_120":73402.15},{"date":"2024-12-24","open":94800,"high":101500,"low":93200,"close":99000,"volume":1116658,"rsi_14":50.64,"sma_20":92770.0,"sma_60":89596.65,"sma_120":73828.6},{"date":"2024-12-26","open":99600,"high":101800,"low":97000,"close":99100,"volume":789544,"rsi_14":53.82,"sma_20":93740.0,"sma_60":90384.18,"sma_120":74183.61},{"date":"2024-12-27","open":101000,"high":106000,"low":95800,"close":99000,"volume":1111920,"rsi_14":59.93,"sma_20":94445.0,"sma_60":91203.98,"sma_120":74504.67},{"date":"2024-12-30","open":97400,"high":102700,"low":95800,"close":101800,"volume":635525,"rsi_14":72.07,"sma_20":95480.0,"sma_60":92054.28,"sma_120":74831.29},{"date":"2025-01-02","open":101700,"high":101700,"low":98500,"close":99900,"volume":368077,"rsi_14":66.47,"sma_20":96240.0,"sma_60":92912.5,"sma_120":75148.54},{"date":"2025-01-03","open":99000,"high":104900,"low":99000,"close":103500,"volume":650025,"rsi_14":71.07,"sma_20":96765.0,"sma_60":93826.67,"sma_120":75490.95},{"date":"2025-01-06","open":103000,"high":104900,"low":100800,"close":101400,"volume":438046,"rsi_14":42.47,"sma_20":96930.0,"sma_60":94500.0,"sma_120":75748.82},{"date":"2025-01-07","open":101200,"high":104000,"low":99900,"close":102800,"volume":410202,"rsi_14":42.67,"sma_20":97370.0,"sma_60":94993.33,"sma_120":76046.63},{"date":"2025-01-08","open":102100,"high":102700,"low":99300,"close":99900,"volume":422489,"rsi_14":40.63,"sma_20":98010.0,"sma_60":95420.0,"sma_120":76304.12},{"date":"2025-01-09","open":100100,"high":102500,"low":97600,"close":98600,"volume":393247,"rsi_14":39.51,"sma_20":99035.0,"sma_60":95758.33,"sma_120":76564.51},{"date":"2025-01-10","open":98200,"high":99300,"low":96500,"close":97400,"volume":285221,"rsi_14":44.91,"sma_20":99740.0,"sma_60":96078.33,"sma_120":76785.02},{"date":"2025-01-13","open":96600,"high":97900,"low":93000,"close":94000,"volume":305332,"rsi_14":43.69,"sma_20":100365.0,"sma_60":96020.0,"sma_120":76991.73},{"date":"2025-01-14","open":95200,"high":97300,"low":93200,"close":94600,"volume":251721,"rsi_14":50.95,"sma_20":99800.0,"sma_60":95920.0,"sma_120":77205.05},{"date":"2025-01-15","open":93200,"high":93900,"low":88400,"close":90000,"volume":488062,"rsi_14":42.62,"sma_20":98940.0,"sma_60":95818.33,"sma_120":77374.39},{"date":"2025-01-16","open":91000,"high":97600,"low":90200,"close":97000,"volume":418409,"rsi_14":46.97,"sma_20":98500.0,"sma_60":95843.33,"sma_120":77665.87},{"date":"2025-01-17","open":98600,"high":98700,"low":92500,"close":93900,"volume":388696,"rsi_14":42.78,"sma_20":97925.0,"sma_60":95860.0,"sma_120":77794.21},{"date":"2025-01-20","open":93000,"high":93000,"low":90200,"close":91100,"volume":300744,"rsi_14":39.79,"sma_20":97465.0,"sma_60":95781.67,"sma_120":77896.8},{"date":"2025-01-21","open":90900,"high":94100,"low":90300,"close":92400,"volume":322435,"rsi_14":37.37,"sma_20":97200.0,"sma_60":95763.33,"sma_120":78006.18},{"date":"2025-01-22","open":91900,"high":94900,"low":90700,"close":90800,"volume":390868,"rsi_14":37.67,"sma_20":97035.0,"sma_60":95780.0,"sma_120":78124.04},{"date":"2025-01-23","open":91500,"high":99000,"low":91300,"close":95000,"volume":833061,"rsi_14":38.67,"sma_20":97060.0,"sma_60":95900.0,"sma_120":78328.58},{"date":"2025-01-24","open":94500,"high":97500,"low":93700,"close":97400,"volume":304054,"rsi_14":44.71,"sma_20":96980.0,"sma_60":96035.0,"sma_120":78536.17},{"date":"2025-01-31","open":98100,"high":100000,"low":96900,"close":97700,"volume":372647,"rsi_14":43.05,"sma_20":96910.0,"sma_60":96196.67,"sma_120":78782.59},{"date":"2025-02-03","open":97700,"high":99000,"low":94700,"close":95400,"volume":320187,"rsi_14":43.77,"sma_20":96730.0,"sma_60":96320.0,"sma_120":79028.43},{"date":"2025-02-04","open":97300,"high":101000,"low":95700,"close":99100,"volume":509522,"rsi_14":50.65,"sma_20":96595.0,"sma_60":96573.33,"sma_120":79321.24},{"date":"2025-02-05","open":99500,"high":99500,"low":91500,"close":94100,"volume":733541,"rsi_14":46.1,"sma_20":96305.0,"sma_60":96691.67,"sma_120":79572.39},{"date":"2025-02-06","open":94900,"high":98300,"low":94500,"close":96800,"volume":462123,"rsi_14":53.37,"sma_20":95970.0,"sma_60":96923.33,"sma_120":79854.12},{"date":"2025-02-07","open":98500,"high":108300,"low":91600,"close":95600,"volume":1845571,"rsi_14":51.18,"sma_20":95680.0,"sma_60":97128.33,"sma_120":80217.11},{"date":"2025-02-10","open":94600,"high":106300,"low":94600,"close":102000,"volume":1464542,"rsi_14":63.64,"sma_20":95640.0,"sma_60":97418.33,"sma_120":80572.86},{"date":"2025-02-11","open":102800,"high":108000,"low":100700,"close":103800,"volume":765743,"rsi_14":58.76,"sma_20":95835.0,"sma_60":97595.0,"sma_120":80935.53},{"date":"2025-02-12","open":102800,"high":103900,"low":99600,"close":103800,"volume":434579,"rsi_14":63.87,"sma_20":96095.0,"sma_60":97486.67,"sma_120":81318.4},{"date":"2025-02-13","open":102900,"high":103400,"low":97900,"close":98500,"volume":558743,"rsi_14":59.69,"sma_20":96150.0,"sma_60":97135.0,"sma_120":81654.68},{"date":"2025-02-14","open":98500,"high":99300,"low":94700,"close":97200,"volume":408402,"rsi_14":56.28,"sma_20":96310.0,"sma_60":96886.67,"sma_120":81991.43},{"date":"2025-02-17","open":97200,"high":98200,"low":96200,"close":96800,"volume":235770,"rsi_14":58.11,"sma_20":96420.0,"sma_60":96573.33,"sma_120":82301.42},{"date":"2025-02-18","open":95400,"high":96400,"low":93600,"close":94700,"volume":328719,"rsi_14":49.57,"sma_20":96655.0,"sma_60":95968.33,"sma_120":82585.83},{"date":"2025-02-19","open":94000,"high":99500,"low":92800,"close":95900,"volume":406887,"rsi_14":47.77,"sma_20":96600.0,"sma_60":95471.67,"sma_120":82916.59},{"date":"2025-02-20","open":94500,"high":95400,"low":92200,"close":92400,"volume":266639,"rsi_14":42.82,"sma_20":96525.0,"sma_60":95111.67,"sma_120":83276.33},{"date":"2025-02-21","open":92400,"high":93600,"low":92200,"close":92400,"volume":200122,"rsi_14":45.66,"sma_20":96590.0,"sma_60":94923.33,"sma_120":83626.38},{"date":"2025-02-24","open":92300,"high":92400,"low":88000,"close":88000,"volume":379194,"rsi_14":34.28,"sma_20":96370.0,"sma_60":94636.67,"sma_120":83926.84},{"date":"2025-02-25","open":86600,"high":89800,"low":85000,"close":89300,"volume":306234,"rsi_14":42.41,"sma_20":96295.0,"sma_60":94810.0,"sma_120":84249.44},{"date":"2025-02-26","open":88200,"high":94700,"low":86500,"close":92300,"volume":331091,"rsi_14":42.95,"sma_20":96160.0,"sma_60":95006.67,"sma_120":84585.73},{"date":"2025-02-27","open":92300,"high":92300,"low":89900,"close":90000,"volume":168148,"rsi_14":41.52,"sma_20":95790.0,"sma_60":95180.0,"sma_120":84919.82},{"date":"2025-02-28","open":88100,"high":91000,"low":87900,"close":87900,"volume":270199,"rsi_14":25.44,"sma_20":95300.0,"sma_60":95316.67,"sma_120":85249.33},{"date":"2025-03-04","open":88100,"high":94300,"low":87400,"close":93300,"volume":439376,"rsi_14":33.75,"sma_20":95195.0,"sma_60":95456.67,"sma_120":85632.73},{"date":"2025-03-05","open":93300,"high":101100,"low":93000,"close":97300,"volume":665123,"rsi_14":41.05,"sma_20":95105.0,"sma_60":95726.67,"sma_120":86068.83},{"date":"2025-03-06","open":97300,"high":97300,"low":92800,"close":94900,"volume":254076,"rsi_14":44.61,"sma_20":95145.0,"sma_60":95896.67,"sma_120":86457.08},{"date":"2025-03-07","open":93900,"high":97000,"low":89900,"close":91300,"volume":278956,"rsi_14":41.74,"sma_20":94870.0,"sma_60":95868.33,"sma_120":86816.14},{"date":"2025-03-10","open":91300,"high":92300,"low":89000,"close":89900,"volume":152916,"rsi_14":40.6,"sma_20":94585.0,"sma_60":95731.67,"sma_120":87185.74},{"date":"2025-03-11","open":86700,"high":88500,"low":85600,"close":87200,"volume":300562,"rsi_14":39.95,"sma_20":93845.0,"sma_60":95618.33,"sma_120":87545.76},{"date":"2025-03-12","open":87200,"high":90500,"low":86800,"close":87600,"volume":143914,"rsi_14":38.63,"sma_20":93035.0,"sma_60":95626.67,"sma_120":87912.34},{"date":"2025-03-13","open":88500,"high":91200,"low":88000,"close":88500,"volume":216019,"rsi_14":44.25,"sma_20":92270.0,"sma_60":95800.0,"sma_120":88307.02},{"date":"2025-03-14","open":88700,"high":90600,"low":86500,"close":88000,"volume":262586,"rsi_14":43.6,"sma_20":91745.0,"sma_60":95878.33,"sma_120":88679.36},{"date":"2025-03-17","open":89500,"high":92100,"low":86600,"close":91900,"volume":293212,"rsi_14":55.75,"sma_20":91480.0,"sma_60":96051.67,"sma_120":89065.62},{"date":"2025-03-18","open":91600,"high":97000,"low":89800,"close":95900,"volume":515988,"rsi_14":59.02,"sma_20":91435.0,"sma_60":95885.0,"sma_120":89440.81},{"date":"2025-03-19","open":95000,"high":96100,"low":91700,"close":92100,"volume":225146,"rsi_14":49.73,"sma_20":91305.0,"sma_60":95633.33,"sma_120":89769.78},{"date":"2025-03-20","open":92800,"high":95100,"low":87700,"close":88500,"volume":329071,"rsi_14":48.06,"sma_20":90935.0,"sma_60":95345.0,"sma_120":90080.07},{"date":"2025-03-21","open":88300,"high":94000,"low":87600,"close":92300,"volume":371732,"rsi_14":55.45,"sma_20":90930.0,"sma_60":95126.67,"sma_120":90429.28},{"date":"2025-03-24","open":92200,"high":93300,"low":90000,"close":90700,"volume":101737,"rsi_14":46.45,"sma_20":90845.0,"sma_60":94966.67,"sma_120":90749.82},{"date":"2025-03-25","open":90100,"high":91200,"low":89000,"close":89900,"volume":84126,"rsi_14":38.92,"sma_20":90940.0,"sma_60":94836.67,"sma_120":91069.35},{"date":"2025-03-26","open":90700,"high":90700,"low":88100,"close":89500,"volume":124333,"rsi_14":41.4,"sma_20":90950.0,"sma_60":94760.0,"sma_120":91384.73},{"date":"2025-03-27","open":88700,"high":89600,"low":87500,"close":87700,"volume":94013,"rsi_14":43.92,"sma_20":90720.0,"sma_60":94646.67,"sma_120":91728.73},{"date":"2025-03-28","open":88600,"high":92200,"low":87600,"close":91800,"volume":196351,"rsi_14":52.94,"sma_20":90810.0,"sma_60":94526.67,"sma_120":92061.66},{"date":"2025-03-31","open":90200,"high":96000,"low":89800,"close":92000,"volume":358936,"rsi_14":58.05,"sma_20":91015.0,"sma_60":94408.33,"sma_120":92396.26},{"date":"2025-04-01","open":92100,"high":108400,"low":91800,"close":106500,"volume":1161853,"rsi_14":71.53,"sma_20":91675.0,"sma_60":94533.33,"sma_120":92868.66},{"date":"2025-04-02","open":106500,"high":109900,"low":102800,"close":107500,"volume":510577,"rsi_14":71.59,"sma_20":92185.0,"sma_60":94628.33,"sma_120":93341.31},{"date":"2025-04-03","open":104500,"high":107400,"low":103500,"close":106000,"volume":261020,"rsi_14":70.0,"sma_20":92740.0,"sma_60":94730.0,"sma_120":93821.25},{"date":"2025-04-04","open":105900,"high":115700,"low":104100,"close":114900,"volume":778715,"rsi_14":73.0,"sma_20":93920.0,"sma_60":94920.0,"sma_120":94373.33},{"date":"2025-04-07","open":111100,"high":112400,"low":106000,"close":107400,"volume":386432,"rsi_14":60.75,"sma_20":94795.0,"sma_60":95020.0,"sma_120":94760.0},{"date":"2025-04-08","open":111800,"high":113800,"low":109000,"close":112000,"volume":248684,"rsi_14":68.32,"sma_20":96035.0,"sma_60":95173.33,"sma_120":95083.33},{"date":"2025-04-09","open":111500,"high":121400,"low":109400,"close":114100,"volume":459397,"rsi_14":74.24,"sma_20":97360.0,"sma_60":95410.0,"sma_120":95415.0},{"date":"2025-04-10","open":119400,"high":128200,"low":117000,"close":126700,"volume":498119,"rsi_14":77.92,"sma_20":99270.0,"sma_60":95878.33,"sma_120":95818.33},{"date":"2025-04-11","open":124900,"high":164700,"low":124900,"close":164700,"volume":1801975,"rsi_14":87.76,"sma_20":103105.0,"sma_60":97000.0,"sma_120":96539.17},{"date":"2025-04-14","open":170500,"high":172100,"low":163200,"close":168300,"volume":553335,"rsi_14":88.89,"sma_20":106925.0,"sma_60":98238.33,"sma_120":97129.17},{"date":"2025-04-15","open":166400,"high":170600,"low":150200,"close":160800,"volume":725747,"rsi_14":83.04,"sma_20":110170.0,"sma_60":99341.67,"sma_120":97630.83},{"date":"2025-04-16","open":157000,"high":161900,"low":151800,"close":153200,"volume":304819,"rsi_14":78.8,"sma_20":113225.0,"sma_60":100395.0,"sma_120":98106.67},{"date":"2025-04-17","open":153700,"high":163500,"low":151300,"close":162200,"volume":448309,"rsi_14":79.68,"sma_20":116910.0,"sma_60":101481.67,"sma_120":98662.5},{"date":"2025-04-18","open":173900,"high":183200,"low":166800,"close":180100,"volume":856334,"rsi_14":82.32,"sma_20":121300.0,"sma_60":102918.33,"sma_120":99389.17},{"date":"2025-04-21","open":177900,"high":179200,"low":172900,"close":174500,"volume":296495,"rsi_14":76.69,"sma_20":125490.0,"sma_60":104308.33,"sma_120":100045.0},{"date":"2025-04-22","open":171000,"high":176800,"low":170700,"close":176200,"volume":217013,"rsi_14":76.81,"sma_20":129805.0,"sma_60":105705.0,"sma_120":100734.17},{"date":"2025-04-23","open":176600,"high":191500,"low":172200,"close":177800,"volume":493977,"rsi_14":78.0,"sma_20":134220.0,"sma_60":107155.0,"sma_120":101467.5},{"date":"2025-04-24","open":174400,"high":176200,"low":165400,"close":174200,"volume":258121,"rsi_14":74.13,"sma_20":138545.0,"sma_60":108475.0,"sma_120":102187.5},{"date":"2025-04-25","open":176000,"high":179200,"low":172800,"close":174400,"volume":163586,"rsi_14":78.98,"sma_20":142675.0,"sma_60":109758.33,"sma_120":102896.67},{"date":"2025-04-28","open":173100,"high":179800,"low":172200,"close":174900,"volume":207467,"rsi_14":78.21,"sma_20":146820.0,"sma_60":111045.0,"sma_120":103620.83},{"date":"2025-04-29","open":174800,"high":184400,"low":173500,"close":175300,"volume":217903,"rsi_14":77.87,"sma_20":150260.0,"sma_60":112376.67,"sma_120":104348.33},{"date":"2025-04-30","open":174200,"high":174900,"low":160900,"close":163300,"volume":373605,"rsi_14":66.76,"sma_20":153050.0,"sma_60":113446.67,"sma_120":105010.0},{"date":"2025-05-02","open":156700,"high":170600,"low":153600,"close":170300,"volume":244135,"rsi_14":53.58,"sma_20":156265.0,"sma_60":114716.67,"sma_120":105704.17},{"date":"2025-05-07","open":170200,"high":170300,"low":161000,"close":165100,"volume":143176,"rsi_14":47.99,"sma_20":158775.0,"sma_60":115855.0,"sma_120":106389.17},{"date":"2025-05-08","open":165100,"high":174500,"low":165100,"close":172900,"volume":179056,"rsi_14":57.55,"sma_20":162050.0,"sma_60":117143.33,"sma_120":107135.83},{"date":"2025-05-09","open":171200,"high":173000,"low":166200,"close":166200,"volume":135490,"rsi_14":58.21,"sma_20":164760.0,"sma_60":118213.33,"sma_120":107815.83},{"date":"2025-05-12","open":163200,"high":173800,"low":158000,"close":171000,"volume":216983,"rsi_14":55.87,"sma_20":167605.0,"sma_60":119333.33,"sma_120":108464.17},{"date":"2025-05-13","open":175000,"high":195900,"low":173600,"close":194600,"volume":617340,"rsi_14":58.98,"sma_20":171000.0,"sma_60":120846.67,"sma_120":109166.67},{"date":"2025-05-14","open":185700,"high":188100,"low":181200,"close":185400,"volume":300959,"rsi_14":56.47,"sma_20":172035.0,"sma_60":122295.0,"sma_120":109715.0},{"date":"2025-05-15","open":183500,"high":193600,"low":182500,"close":188200,"volume":175603,"rsi_14":57.03,"sma_20":173030.0,"sma_60":123811.67,"sma_120":110349.17},{"date":"2025-05-16","open":187300,"high":202000,"low":185000,"close":197800,"volume":296750,"rsi_14":60.71,"sma_20":174880.0,"sma_60":125495.0,"sma_120":111034.17},{"date":"2025-05-19","open":203000,"high":206000,"low":187800,"close":193600,"volume":251252,"rsi_14":60.32,"sma_20":176900.0,"sma_60":127143.33,"sma_120":111555.83},{"date":"2025-05-20","open":197300,"high":205000,"low":194200,"close":200000,"volume":167692,"rsi_14":62.77,"sma_20":178790.0,"sma_60":128878.33,"sma_120":112175.0},{"date":"2025-05-21","open":203500,"high":216500,"low":200000,"close":207500,"volume":245234,"rsi_14":65.21,"sma_20":180160.0,"sma_60":130796.67,"sma_120":112954.17},{"date":"2025-05-22","open":209500,"high":211500,"low":202500,"close":209500,"volume":152807,"rsi_14":65.72,"sma_20":181910.0,"sma_60":132748.33,"sma_120":113835.83},{"date":"2025-05-23","open":208000,"high":223000,"low":206500,"close":220000,"volume":189013,"rsi_14":76.42,"sma_20":184100.0,"sma_60":134948.33,"sma_120":114792.5},{"date":"2025-05-26","open":225500,"high":239000,"low":217000,"close":227000,"volume":257464,"rsi_14":76.42,"sma_20":186560.0,"sma_60":137243.33,"sma_120":116026.67},{"date":"2025-05-27","open":229000,"high":230500,"low":222000,"close":230000,"volume":123611,"rsi_14":80.88,"sma_20":189350.0,"sma_60":139538.33,"sma_120":117272.5},{"date":"2025-05-28","open":230000,"high":230000,"low":213500,"close":223500,"volume":195364,"rsi_14":74.37,"sma_20":191805.0,"sma_60":141763.33,"sma_120":118471.67},{"date":"2025-05-29","open":223000,"high":230500,"low":221000,"close":225000,"volume":101388,"rsi_14":79.82,"sma_20":194310.0,"sma_60":144048.33,"sma_120":119682.5},{"date":"2025-05-30","open":224500,"high":237500,"low":223000,"close":232500,"volume":157719,"rsi_14":80.36,"sma_20":197170.0,"sma_60":146368.33,"sma_120":120912.5},{"date":"2025-06-02","open":236000,"high":236000,"low":225500,"close":230000,"volume":134873,"rsi_14":72.07,"sma_20":200505.0,"sma_60":148580.0,"sma_120":122153.33},{"date":"2025-06-04","open":161000,"high":167400,"low":161000,"close":161000,"volume":1402421,"rsi_14":41.29,"sma_20":200040.0,"sma_60":149681.67,"sma_120":122789.17},{"date":"2025-06-05","open":154100,"high":176900,"low":151000,"close":157300,"volume":2209750,"rsi_14":39.03,"sma_20":199650.0,"sma_60":150781.67,"sma_120":123325.0},{"date":"2025-06-09","open":164500,"high":169000,"low":159000,"close":160700,"volume":619574,"rsi_14":36.23,"sma_20":199040.0,"sma_60":151961.67,"sma_120":123846.67},{"date":"2025-06-10","open":163800,"high":205000,"low":162700,"close":192500,"volume":1494010,"rsi_14":49.66,"sma_20":200355.0,"sma_60":153716.67,"sma_120":124667.5},{"date":"2025-06-11","open":198300,"high":201500,"low":190000,"close":191800,"volume":419606,"rsi_14":47.38,"sma_20":201395.0,"sma_60":155453.33,"sma_120":125540.0},{"date":"2025-06-12","open":194700,"high":196900,"low":189600,"close":192600,"volume":300614,"rsi_14":45.03,"sma_20":201295.0,"sma_60":157188.33,"sma_120":126494.17},{"date":"2025-06-13","open":196300,"high":199300,"low":177000,"close":186200,"volume":428567,"rsi_14":42.45,"sma_20":201335.0,"sma_60":158825.0,"sma_120":127351.67},{"date":"2025-06-16","open":186800,"high":189500,"low":180700,"close":187500,"volume":223143,"rsi_14":38.8,"sma_20":201300.0,"sma_60":160418.33,"sma_120":128235.0},{"date":"2025-06-17","open":186100,"high":192800,"low":181800,"close":189200,"volume":217343,"rsi_14":36.48,"sma_20":200870.0,"sma_60":161973.33,"sma_120":128929.17},{"date":"2025-06-18","open":187000,"high":192100,"low":185000,"close":185000,"volume":161768,"rsi_14":34.04,"sma_20":200440.0,"sma_60":163521.67,"sma_120":129577.5},{"date":"2025-06-19","open":186500,"high":200500,"low":184000,"close":199700,"volume":408989,"rsi_14":42.02,"sma_20":200425.0,"sma_60":165375.0,"sma_120":130360.0},{"date":"2025-06-20","open":202000,"high":202000,"low":194700,"close":199500,"volume":218345,"rsi_14":41.38,"sma_20":200025.0,"sma_60":167161.67,"sma_120":131144.17},{"date":"2025-06-23","open":196400,"high":196900,"low":186900,"close":190700,"volume":245106,"rsi_14":35.99,"sma_20":199085.0,"sma_60":168828.33,"sma_120":131897.5},{"date":"2025-06-24","open":196200,"high":216000,"low":196200,"close":205000,"volume":393296,"rsi_14":42.24,"sma_20":198335.0,"sma_60":170746.67,"sma_120":132791.67},{"date":"2025-06-25","open":202500,"high":210000,"low":199700,"close":203500,"volume":142004,"rsi_14":72.73,"sma_20":197160.0,"sma_60":172646.67,"sma_120":133703.33},{"date":"2025-06-26","open":204000,"high":211000,"low":198200,"close":207000,"volume":146197,"rsi_14":76.63,"sma_20":196010.0,"sma_60":174635.0,"sma_120":134640.83},{"date":"2025-06-27","open":205500,"high":210000,"low":202000,"close":205000,"volume":81021,"rsi_14":74.1,"sma_20":195085.0,"sma_60":176521.67,"sma_120":135524.17},{"date":"2025-06-30","open":198800,"high":198800,"low":160000,"close":188300,"volume":552488,"rsi_14":47.27,"sma_20":193250.0,"sma_60":178126.67,"sma_120":136267.5},{"date":"2025-07-01","open":193600,"high":199900,"low":190700,"close":195000,"volume":184546,"rsi_14":51.93,"sma_20":191375.0,"sma_60":179601.67,"sma_120":137067.5},{"date":"2025-07-02","open":194900,"high":196600,"low":187800,"close":191700,"volume":120039,"rsi_14":49.47,"sma_20":189460.0,"sma_60":181005.0,"sma_120":137816.67},{"date":"2025-07-03","open":189900,"high":206500,"low":187700,"close":201000,"volume":177148,"rsi_14":58.39,"sma_20":191460.0,"sma_60":182588.33,"sma_120":138659.17},{"date":"2025-07-04","open":201000,"high":202500,"low":187000,"close":189100,"volume":212997,"rsi_14":50.81,"sma_20":193050.0,"sma_60":183825.0,"sma_120":139372.5},{"date":"2025-07-07","open":184500,"high":199800,"low":184500,"close":195900,"volume":168127,"rsi_14":53.22,"sma_20":194810.0,"sma_60":185300.0,"sma_120":140160.0},{"date":"2025-07-08","open":194000,"high":201000,"low":190100,"close":190500,"volume":146005,"rsi_14":52.62,"sma_20":194710.0,"sma_60":186608.33,"sma_120":140890.83},{"date":"2025-07-09","open":191300,"high":201000,"low":190400,"close":192800,"volume":204018,"rsi_14":46.28,"sma_20":194760.0,"sma_60":187920.0,"sma_120":141665.0},{"date":"2025-07-10","open":193200,"high":199100,"low":192100,"close":196600,"volume":156449,"rsi_14":48.49,"sma_20":194960.0,"sma_60":189085.0,"sma_120":142481.67},{"date":"2025-07-11","open":195700,"high":196000,"low":190000,"close":191400,"volume":146255,"rsi_14":50.38,"sma_20":195220.0,"sma_60":189530.0,"sma_120":143265.0},{"date":"2025-07-14","open":191700,"high":194000,"low":187900,"close":192200,"volume":114286,"rsi_14":41.92,"sma_20":195455.0,"sma_60":189928.33,"sma_120":144083.33},{"date":"2025-07-15","open":190000,"high":237500,"low":190000,"close":235000,"volume":868013,"rsi_14":63.07,"sma_20":197745.0,"sma_60":191165.0,"sma_120":145253.33},{"date":"2025-07-16","open":227000,"high":245000,"low":226500,"close":237000,"volume":319310,"rsi_14":62.61,"sma_20":200345.0,"sma_60":192561.67,"sma_120":146478.33},{"date":"2025-07-17","open":240500,"high":287000,"low":239000,"close":283500,"volume":885490,"rsi_14":74.01,"sma_20":204535.0,"sma_60":194583.33,"sma_120":148032.5},{"date":"2025-07-18","open":282500,"high":297500,"low":279500,"close":294500,"volume":305125,"rsi_14":83.65,"sma_20":209285.0,"sma_60":196490.0,"sma_120":149704.17},{"date":"2025-07-21","open":307500,"high":315000,"low":292000,"close":301000,"volume":237835,"rsi_14":83.63,"sma_20":214800.0,"sma_60":198598.33,"sma_120":151453.33},{"date":"2025-07-22","open":300000,"high":308500,"low":288000,"close":299000,"volume":169444,"rsi_14":84.33,"sma_20":219500.0,"sma_60":200645.0,"sma_120":153175.0},{"date":"2025-07-23","open":297000,"high":299000,"low":285500,"close":296500,"volume":155725,"rsi_14":81.94,"sma_20":224150.0,"sma_60":202623.33,"sma_120":154889.17},{"date":"2025-07-24","open":290000,"high":297500,"low":277500,"close":284500,"volume":231961,"rsi_14":81.89,"sma_20":228025.0,"sma_60":204461.67,"sma_120":156468.33},{"date":"2025-07-25","open":284000,"high":290500,"low":277000,"close":286000,"volume":117771,"rsi_14":81.22,"sma_20":232075.0,"sma_60":206321.67,"sma_120":158040.0},{"date":"2025-07-28","open":284000,"high":286500,"low":276000,"close":281000,"volume":92631,"rsi_14":81.45,"sma_20":236710.0,"sma_60":208090.0,"sma_120":159567.5},{"date":"2025-07-29","open":308500,"high":309000,"low":288500,"close":299000,"volume":304967,"rsi_14":83.27,"sma_20":241910.0,"sma_60":210151.67,"sma_120":161264.17},{"date":"2025-07-30","open":292000,"high":311000,"low":286500,"close":288000,"volume":183476,"rsi_14":77.4,"sma_20":246725.0,"sma_60":212230.0,"sma_120":162838.33},{"date":"2025-07-31","open":291000,"high":296500,"low":283000,"close":293500,"volume":131069,"rsi_14":80.55,"sma_20":251350.0,"sma_60":214283.33,"sma_120":164500.0},{"date":"2025-08-01","open":288500,"high":290500,"low":275000,"close":280000,"volume":140450,"rsi_14":74.42,"sma_20":255895.0,"sma_60":216198.33,"sma_120":166026.67},{"date":"2025-08-04","open":282000,"high":297500,"low":282000,"close":294000,"volume":117216,"rsi_14":69.54,"sma_20":260800.0,"sma_60":218216.67,"sma_120":167680.0},{"date":"2025-08-05","open":298500,"high":302500,"low":293000,"close":295000,"volume":81370,"rsi_14":69.33,"sma_20":266025.0,"sma_60":220363.33,"sma_120":169288.33},{"date":"2025-08-06","open":291500,"high":314000,"low":288000,"close":313000,"volume":234806,"rsi_14":62.14,"sma_20":272035.0,"sma_60":222730.0,"sma_120":171031.67},{"date":"2025-08-07","open":310000,"high":311000,"low":303000,"close":309500,"volume":105481,"rsi_14":56.58,"sma_20":277680.0,"sma_60":224645.0,"sma_120":172745.83},{"date":"2025-08-08","open":301000,"high":310500,"low":297000,"close":301500,"volume":125287,"rsi_14":50.22,"sma_20":283185.0,"sma_60":226580.0,"sma_120":174437.5},{"date":"2025-08-11","open":302000,"high":307000,"low":295500,"close":300000,"volume":91642,"rsi_14":50.43,"sma_20":288575.0,"sma_60":228443.33,"sma_120":176127.5},{"date":"2025-08-12","open":301000,"high":311500,"low":299500,"close":305500,"volume":127032,"rsi_14":53.81,"sma_20":292100.0,"sma_60":230238.33,"sma_120":177866.67},{"date":"2025-08-13","open":308000,"high":350000,"low":303500,"close":349000,"volume":420233,"rsi_14":71.57,"sma_20":297700.0,"sma_60":232828.33,"sma_120":179985.83},{"date":"2025-08-14","open":344000,"high":359000,"low":333000,"close":353500,"volume":251079,"rsi_14":72.13,"sma_20":301200.0,"sma_60":235386.67,"sma_120":182132.5},{"date":"2025-08-18","open":345000,"high":351500,"low":321000,"close":323500,"volume":328344,"rsi_14":61.97,"sma_20":302650.0,"sma_60":237320.0,"sma_120":184058.33},{"date":"2025-08-19","open":327000,"high":327500,"low":275000,"close":301000,"volume":614255,"rsi_14":50.55,"sma_20":302650.0,"sma_60":238845.0,"sma_120":185796.67},{"date":"2025-08-20","open":308000,"high":313000,"low":299000,"close":311000,"volume":177350,"rsi_14":56.35,"sma_20":303250.0,"sma_60":240361.67,"sma_120":187655.0},{"date":"2025-08-21","open":319500,"high":332500,"low":319000,"close":321000,"volume":156755,"rsi_14":57.41,"sma_20":304475.0,"sma_60":241928.33,"sma_120":189585.83},{"date":"2025-08-22","open":323500,"high":324500,"low":307500,"close":314500,"volume":93134,"rsi_14":59.66,"sma_20":305975.0,"sma_60":243336.67,"sma_120":191437.5},{"date":"2025-08-25","open":323000,"high":323000,"low":310500,"close":314500,"volume":116931,"rsi_14":56.23,"sma_20":307400.0,"sma_60":244853.33,"sma_120":193308.33},{"date":"2025-08-26","open":315000,"high":323000,"low":308500,"close":313500,"volume":121151,"rsi_14":55.62,"sma_20":309025.0,"sma_60":246328.33,"sma_120":195188.33},{"date":"2025-08-27","open":312000,"high":329000,"low":310000,"close":320500,"volume":127590,"rsi_14":52.44,"sma_20":310100.0,"sma_60":247795.0,"sma_120":197081.67},{"date":"2025-08-28","open":316500,"high":322000,"low":310000,"close":317500,"volume":87454,"rsi_14":52.61,"sma_20":311575.0,"sma_60":249253.33,"sma_120":198916.67},{"date":"2025-08-29","open":318000,"high":325000,"low":305000,"close":309500,"volume":130410,"rsi_14":52.61,"sma_20":312375.0,"sma_60":251728.33,"sma_120":200705.0},{"date":"2025-09-01","open":305000,"high":308000,"low":295500,"close":300000,"volume":140413,"rsi_14":50.0,"sma_20":313375.0,"sma_60":254106.67,"sma_120":202444.17},{"date":"2025-09-02","open":310000,"high":314500,"low":298000,"close":313000,"volume":128049,"rsi_14":52.23,"sma_20":314325.0,"sma_60":256645.0,"sma_120":204303.33},{"date":"2025-09-03","open":309000,"high":309500,"low":298000,"close":304500,"volume":121973,"rsi_14":33.33,"sma_20":314800.0,"sma_60":258511.67,"sma_120":206114.17},{"date":"2025-09-04","open":305500,"high":319000,"low":303000,"close":303500,"volume":152790,"rsi_14":30.77,"sma_20":314325.0,"sma_60":260373.33,"sma_120":207913.33},{"date":"2025-09-05","open":305500,"high":306000,"low":297500,"close":303500,"volume":89151,"rsi_14":40.0,"sma_20":314025.0,"sma_60":262221.67,"sma_120":209705.0},{"date":"2025-09-08","open":301000,"high":302500,"low":284500,"close":290000,"volume":232608,"rsi_14":43.96,"sma_20":313450.0,"sma_60":263951.67,"sma_120":211388.33},{"date":"2025-09-09","open":288500,"high":297000,"low":285000,"close":296000,"volume":126291,"rsi_14":41.38,"sma_20":313250.0,"sma_60":265760.0,"sma_120":213089.17},{"date":"2025-09-10","open":295500,"high":297500,"low":290000,"close":295000,"volume":112398,"rsi_14":33.33,"sma_20":312725.0,"sma_60":267523.33,"sma_120":214748.33},{"date":"2025-09-11","open":294500,"high":325500,"low":288500,"close":311000,"volume":457361,"rsi_14":48.0,"sma_20":310825.0,"sma_60":269623.33,"sma_120":216572.5},{"date":"2025-09-12","open":318000,"high":319000,"low":303000,"close":307000,"volume":136841,"rsi_14":45.9,"sma_20":308500.0,"sma_60":271411.67,"sma_120":218393.33},{"date":"2025-09-15","open":307000,"high":312500,"low":302000,"close":304500,"volume":123204,"rsi_14":45.16,"sma_20":307550.0,"sma_60":273161.67,"sma_120":220161.67},{"date":"2025-09-16","open":304500,"high":304500,"low":296000,"close":299500,"volume":134703,"rsi_14":38.46,"sma_20":307475.0,"sma_60":274975.0,"sma_120":221901.67},{"date":"2025-09-17","open":300000,"high":303000,"low":289000,"close":289500,"volume":162581,"rsi_14":35.71,"sma_20":306400.0,"sma_60":276383.33,"sma_120":223565.0},{"date":"2025-09-18","open":289445,"high":291910,"low":280569,"close":285500,"volume":142024,"rsi_14":38.89,"sma_20":304825.0,"sma_60":277816.67,"sma_120":225231.67},{"date":"2025-09-19","open":290000,"high":295500,"low":287500,"close":289500,"volume":131007,"rsi_14":43.48,"sma_20":303575.0,"sma_60":279191.67,"sma_120":226913.33},{"date":"2025-09-22","open":289000,"high":308500,"low":282000,"close":304000,"volume":283578,"rsi_14":44.51,"sma_20":303050.0,"sma_60":280841.67,"sma_120":228681.67},{"date":"2025-09-23","open":302500,"high":320000,"low":297500,"close":308000,"volume":259364,"rsi_14":52.26,"sma_20":302775.0,"sma_60":282836.67,"sma_120":230481.67},{"date":"2025-09-24","open":299000,"high":301500,"low":269500,"close":290000,"volume":507701,"rsi_14":42.86,"sma_20":301250.0,"sma_60":284420.0,"sma_120":232010.83},{"date":"2025-09-25","open":286000,"high":291500,"low":278500,"close":281000,"volume":134018,"rsi_14":39.13,"sma_20":299425.0,"sma_60":285908.33,"sma_120":233456.67},{"date":"2025-09-26","open":277500,"high":283000,"low":272000,"close":277500,"volume":111238,"rsi_14":43.32,"sma_20":297825.0,"sma_60":287183.33,"sma_120":234885.83},{"date":"2025-09-29","open":277500,"high":296000,"low":273000,"close":289500,"volume":162062,"rsi_14":46.73,"sma_20":297300.0,"sma_60":288856.67,"sma_120":236340.83},{"date":"2025-09-30","open":289500,"high":302000,"low":287500,"close":300000,"volume":155651,"rsi_14":52.29,"sma_20":296650.0,"sma_60":290591.67,"sma_120":237945.83},{"date":"2025-10-01","open":300000,"high":304500,"low":294000,"close":299000,"volume":111288,"rsi_14":43.62,"sma_20":296375.0,"sma_60":292400.0,"sma_120":239504.17},{"date":"2025-10-02","open":299000,"high":307000,"low":297500,"close":300500,"volume":119819,"rsi_14":46.45,"sma_20":296225.0,"sma_60":294195.0,"sma_120":241057.5},{"date":"2025-10-10","open":301000,"high":301000,"low":280000,"close":294500,"volume":177844,"rsi_14":44.74,"sma_20":295775.0,"sma_60":295826.67,"sma_120":242455.83},{"date":"2025-10-13","open":286500,"high":292000,"low":281000,"close":281500,"volume":138051,"rsi_14":41.26,"sma_20":295350.0,"sma_60":297328.33,"sma_120":243429.17},{"date":"2025-10-14","open":284000,"high":286000,"low":262000,"close":267500,"volume":183764,"rsi_14":39.72,"sma_20":293925.0,"sma_60":298583.33,"sma_120":244255.83},{"date":"2025-10-15","open":270000,"high":273000,"low":256500,"close":266500,"volume":174741,"rsi_14":39.35,"sma_20":292500.0,"sma_60":299108.33,"sma_120":245136.67},{"date":"2025-10-16","open":266500,"high":268500,"low":250000,"close":256500,"volume":259650,"rsi_14":36.02,"sma_20":289775.0,"sma_60":299433.33,"sma_120":245997.5},{"date":"2025-10-17","open":248500,"high":261000,"low":247500,"close":253500,"volume":191929,"rsi_14":26.29,"sma_20":287100.0,"sma_60":298933.33,"sma_120":246758.33},{"date":"2025-10-20","open":256500,"high":276000,"low":251500,"close":271500,"volume":205284,"rsi_14":34.85,"sma_20":285450.0,"sma_60":298550.0,"sma_120":247520.0},{"date":"2025-10-21","open":274500,"high":279500,"low":269000,"close":272500,"volume":109401,"rsi_14":41.55,"sma_20":284100.0,"sma_60":298075.0,"sma_120":248336.67},{"date":"2025-10-22","open":268500,"high":277500,"low":258000,"close":262000,"volume":151333,"rsi_14":40.95,"sma_20":282725.0,"sma_60":297458.33,"sma_120":249051.67},{"date":"2025-10-23","open":262000,"high":264000,"low":255500,"close":257000,"volume":80896,"rsi_14":40.38,"sma_20":281100.0,"sma_60":296800.0,"sma_120":249711.67},{"date":"2025-10-24","open":260500,"high":269500,"low":255000,"close":257500,"volume":106554,"rsi_14":33.16,"sma_20":279500.0,"sma_60":296350.0,"sma_120":250405.83},{"date":"2025-10-27","open":254000,"high":273000,"low":245000,"close":273000,"volume":233286,"rsi_14":36.5,"sma_20":277950.0,"sma_60":296133.33,"sma_120":251227.5},{"date":"2025-10-28","open":268000,"high":271000,"low":254000,"close":260000,"volume":190130,"rsi_14":32.59,"sma_20":275550.0,"sma_60":295783.33,"sma_120":251936.67},{"date":"2025-10-29","open":260000,"high":267000,"low":255500,"close":265000,"volume":110895,"rsi_14":34.63,"sma_20":274300.0,"sma_60":295216.67,"sma_120":252684.17},{"date":"2025-10-30","open":259500,"high":267000,"low":255500,"close":263000,"volume":121116,"rsi_14":35.87,"sma_20":273400.0,"sma_60":294800.0,"sma_120":253515.0},{"date":"2025-10-31","open":264500,"high":278500,"low":261000,"close":270500,"volume":258144,"rsi_14":44.81,"sma_20":273050.0,"sma_60":294416.67,"sma_120":254350.0},{"date":"2025-11-03","open":265500,"high":269500,"low":257000,"close":263500,"volume":203593,"rsi_14":47.98,"sma_20":271750.0,"sma_60":294141.67,"sma_120":255170.0},{"date":"2025-11-04","open":257500,"high":278000,"low":253000,"close":271500,"volume":356766,"rsi_14":52.36,"sma_20":270325.0,"sma_60":293766.67,"sma_120":255991.67},{"date":"2025-11-05","open":277000,"high":277000,"low":254500,"close":262000,"volume":220003,"rsi_14":52.61,"sma_20":268475.0,"sma_60":293216.67,"sma_120":256790.0},{"date":"2025-11-06","open":260500,"high":264500,"low":252000,"close":252000,"volume":130891,"rsi_14":49.33,"sma_20":266050.0,"sma_60":292200.0,"sma_120":257465.0},{"date":"2025-11-07","open":243000,"high":296000,"low":241500,"close":286000,"volume":519601,"rsi_14":55.64,"sma_20":265625.0,"sma_60":291808.33,"sma_120":258226.67},{"date":"2025-11-10","open":278500,"high":289500,"low":275500,"close":278000,"volume":232191,"rsi_14":52.03,"sma_20":265450.0,"sma_60":291416.67,"sma_120":258998.33},{"date":"2025-11-11","open":269500,"high":283000,"low":264000,"close":266000,"volume":218118,"rsi_14":51.46,"sma_20":265375.0,"sma_60":290850.0,"sma_120":259646.67},{"date":"2025-11-12","open":274000,"high":300000,"low":273500,"close":294000,"volume":591275,"rsi_14":61.56,"sma_20":266750.0,"sma_60":290658.33,"sma_120":260448.33},{"date":"2025-11-13","open":297000,"high":320000,"low":286500,"close":311000,"volume":651067,"rsi_14":65.16,"sma_20":269475.0,"sma_60":290025.0,"sma_120":261426.67},{"date":"2025-11-14","open":303500,"high":319000,"low":303000,"close":309500,"volume":345316,"rsi_14":61.23,"sma_20":272275.0,"sma_60":289291.67,"sma_120":262339.17},{"date":"2025-11-17","open":309500,"high":316500,"low":302000,"close":313000,"volume":195563,"rsi_14":67.32,"sma_20":274350.0,"sma_60":289116.67,"sma_120":263218.33},{"date":"2025-11-18","open":310000,"high":317000,"low":305000,"close":312000,"volume":183815,"rsi_14":65.77,"sma_20":276325.0,"sma_60":289300.0,"sma_120":264072.5},{"date":"2025-11-19","open":313000,"high":345000,"low":298000,"close":334500,"volume":429439,"rsi_14":71.09,"sma_20":279950.0,"sma_60":289691.67,"sma_120":265026.67},{"date":"2025-11-20","open":333000,"high":392500,"low":328500,"close":386000,"volume":544757,"rsi_14":77.05,"sma_20":286400.0,"sma_60":290775.0,"sma_120":266351.67},{"date":"2025-11-21","open":376000,"high":381500,"low":363500,"close":369000,"volume":234987,"rsi_14":73.6,"sma_20":291975.0,"sma_60":291683.33,"sma_120":267510.0},{"date":"2025-11-24","open":368000,"high":368500,"low":294500,"close":313000,"volume":738135,"rsi_14":57.64,"sma_20":293975.0,"sma_60":291658.33,"sma_120":268255.83},{"date":"2025-11-25","open":313500,"high":328500,"low":311000,"close":318500,"volume":254757,"rsi_14":60.56,"sma_20":296900.0,"sma_60":291741.67,"sma_120":269035.0},{"date":"2025-11-26","open":324500,"high":327500,"low":310500,"close":319000,"volume":174614,"rsi_14":62.98,"sma_20":299600.0,"sma_60":291716.67,"sma_120":269755.83},{"date":"2025-11-27","open":318000,"high":324000,"low":306500,"close":308000,"volume":179807,"rsi_14":54.68,"sma_20":301850.0,"sma_60":291558.33,"sma_120":270405.83},{"date":"2025-11-28","open":343500,"high":369500,"low":331000,"close":340000,"volume":794551,"rsi_14":61.97,"sma_20":305325.0,"sma_60":292066.67,"sma_120":271897.5},{"date":"2025-12-01","open":315500,"high":332000,"low":305000,"close":317500,"volume":494556,"rsi_14":59.55,"sma_20":308025.0,"sma_60":292358.33,"sma_120":273232.5},{"date":"2025-12-02","open":285000,"high":298500,"low":273500,"close":291500,"volume":840347,"rsi_14":49.53,"sma_20":309025.0,"sma_60":292000.0,"sma_120":274322.5},{"date":"2025-12-03","open":292000,"high":294500,"low":277000,"close":286000,"volume":319744,"rsi_14":45.12,"sma_20":310225.0,"sma_60":291691.67,"sma_120":275101.67},{"date":"2025-12-04","open":285500,"high":291000,"low":276000,"close":280500,"volume":287776,"rsi_14":44.42,"sma_20":311650.0,"sma_60":291308.33,"sma_120":275840.83},{"date":"2025-12-05","open":277500,"high":288000,"low":264000,"close":285000,"volume":430804,"rsi_14":44.64,"sma_20":311600.0,"sma_60":291000.0,"sma_120":276610.83},{"date":"2025-12-08","open":277000,"high":279500,"low":265500,"close":267000,"volume":252513,"rsi_14":41.91,"sma_20":311050.0,"sma_60":290616.67,"sma_120":277284.17},{"date":"2025-12-09","open":269000,"high":275000,"low":265000,"close":267000,"volume":158781,"rsi_14":36.79,"sma_20":311100.0,"sma_60":290133.33,"sma_120":277946.67},{"date":"2025-12-10","open":265500,"high":286000,"low":265000,"close":280500,"volume":260862,"rsi_14":25.75,"sma_20":310425.0,"sma_60":289891.67,"sma_120":278707.5},{"date":"2025-12-11","open":283000,"high":283000,"low":271500,"close":272500,"volume":210702,"rsi_14":26.86,"sma_20":308500.0,"sma_60":289250.0,"sma_120":279436.67},{"date":"2025-12-12","open":271000,"high":274000,"low":265500,"close":268500,"volume":132699,"rsi_14":35.78,"sma_20":306450.0,"sma_60":288608.33,"sma_120":280010.0},{"date":"2025-12-15","open":266500,"high":270000,"low":262250,"close":269500,"volume":127241,"rsi_14":33.88,"sma_20":304275.0,"sma_60":288025.0,"sma_120":280593.33},{"date":"2025-12-16","open":279000,"high":279500,"low":264000,"close":265000,"volume":222334,"rsi_14":32.69,"sma_20":301925.0,"sma_60":287450.0,"sma_120":281212.5},{"date":"2025-12-17","open":264000,"high":264000,"low":241500,"close":243500,"volume":401150,"rsi_14":30.63,"sma_20":297375.0,"sma_60":286683.33,"sma_120":281533.33},{"date":"2025-12-18","open":234000,"high":245250,"low":231000,"close":239500,"volume":274740,"rsi_14":13.72,"sma_20":290050.0,"sma_60":285850.0,"sma_120":281833.33},{"date":"2025-12-19","open":239000,"high":251000,"low":232000,"close":244000,"volume":303506,"rsi_14":19.5,"sma_20":283800.0,"sma_60":285091.67,"sma_120":282141.67},{"date":"2025-12-22","open":244500,"high":244500,"low":236500,"close":238000,"volume":173985,"rsi_14":23.38,"sma_20":280050.0,"sma_60":283991.67,"sma_120":282416.67},{"date":"2025-12-23","open":238500,"high":242000,"low":234500,"close":236000,"volume":146757,"rsi_14":24.23,"sma_20":275925.0,"sma_60":282791.67,"sma_120":282814.17},{"date":"2025-12-24","open":237500,"high":237500,"low":226000,"close":229500,"volume":270555,"rsi_14":23.98,"sma_20":271450.0,"sma_60":281783.33,"sma_120":283101.67},{"date":"2025-12-26","open":231000,"high":234500,"low":225500,"close":229500,"volume":367594,"rsi_14":20.32,"sma_20":267525.0,"sma_60":280925.0,"sma_120":283416.67},{"date":"2025-12-29","open":246500,"high":253000,"low":242500,"close":253000,"volume":357826,"rsi_14":42.93,"sma_20":263175.0,"sma_60":280516.67,"sma_120":283850.0},{"date":"2025-12-30","open":254500,"high":257000,"low":248500,"close":254000,"volume":231111,"rsi_14":43.5,"sma_20":260000.0,"sma_60":279925.0,"sma_120":284390.83},{"date":"2026-01-02","open":256000,"high":265500,"low":245500,"close":247000,"volume":226682,"rsi_14":32.09,"sma_20":257775.0,"sma_60":279041.67,"sma_120":284816.67},{"date":"2026-01-05","open":245000,"high":264000,"low":240000,"close":258000,"volume":246860,"rsi_14":42.49,"sma_20":256375.0,"sma_60":278358.33,"sma_120":285379.17},{"date":"2026-01-06","open":255000,"high":257500,"low":249000,"close":254000,"volume":187968,"rsi_14":42.49,"sma_20":255050.0,"sma_60":277583.33,"sma_120":285889.17},{"date":"2026-01-07","open":248000,"high":250500,"low":245500,"close":246500,"volume":159876,"rsi_14":38.83,"sma_20":253125.0,"sma_60":276783.33,"sma_120":286305.0},{"date":"2026-01-08","open":250000,"high":257500,"low":247000,"close":254000,"volume":159506,"rsi_14":44.81,"sma_20":252475.0,"sma_60":276325.0,"sma_120":286826.67},{"date":"2026-01-09","open":251000,"high":268500,"low":246250,"close":266000,"volume":184995,"rsi_14":61.66,"sma_20":252425.0,"sma_60":276300.0,"sma_120":287441.67},{"date":"2026-01-12","open":264500,"high":264500,"low":252000,"close":254000,"volume":143528,"rsi_14":56.94,"sma_20":251100.0,"sma_60":276091.67,"sma_120":287600.0},{"date":"2026-01-13","open":254000,"high":254500,"low":245000,"close":249000,"volume":127067,"rsi_14":52.38,"sma_20":249925.0,"sma_60":275966.67,"sma_120":287700.0},{"date":"2026-01-14","open":246000,"high":247500,"low":226000,"close":229000,"volume":362737,"rsi_14":46.22,"sma_20":247950.0,"sma_60":275558.33,"sma_120":287245.83},{"date":"2026-01-15","open":229500,"high":232500,"low":224000,"close":231500,"volume":171296,"rsi_14":48.12,"sma_20":246050.0,"sma_60":274891.67,"sma_120":286720.83},{"date":"2026-01-16","open":227000,"high":233500,"low":224000,"close":233000,"volume":187501,"rsi_14":51.53,"sma_20":244450.0,"sma_60":274233.33,"sma_120":286154.17},{"date":"2026-01-19","open":238000,"high":254000,"low":235000,"close":242000,"volume":259867,"rsi_14":44.5,"sma_20":244050.0,"sma_60":273500.0,"sma_120":285679.17},{"date":"2026-01-20","open":241000,"high":253500,"low":236500,"close":246000,"volume":173310,"rsi_14":46.12,"sma_20":244150.0,"sma_60":273308.33,"sma_120":285258.33},{"date":"2026-01-21","open":240000,"high":243500,"low":209000,"close":213500,"volume":674247,"rsi_14":36.96,"sma_20":242925.0,"sma_60":272316.67,"sma_120":284666.67},{"date":"2026-01-22","open":215500,"high":246000,"low":208000,"close":239500,"volume":468298,"rsi_14":43.55,"sma_20":243100.0,"sma_60":271975.0,"sma_120":284279.17},{"date":"2026-01-23","open":234000,"high":254000,"low":230000,"close":254000,"volume":323700,"rsi_14":50.0,"sma_20":244325.0,"sma_60":271791.67,"sma_120":284054.17},{"date":"2026-01-26","open":249000,"high":280000,"low":249000,"close":280000,"volume":612380,"rsi_14":59.71,"sma_20":246850.0,"sma_60":272075.0,"sma_120":283895.83},{"date":"2026-01-27","open":285000,"high":297000,"low":280000,"close":287000,"volume":374643,"rsi_14":59.59,"sma_20":248550.0,"sma_60":272350.0,"sma_120":283887.5},{"date":"2026-01-28","open":292000,"high":317500,"low":287500,"close":316500,"volume":558376,"rsi_14":63.32,"sma_20":251675.0,"sma_60":273233.33,"sma_120":284079.17},{"date":"2026-01-29","open":322000,"high":335000,"low":306500,"close":334500,"volume":517061,"rsi_14":70.59,"sma_20":256050.0,"sma_60":274283.33,"sma_120":284533.33},{"date":"2026-01-30","open":337500,"high":340000,"low":290500,"close":305500,"volume":407863,"rsi_14":62.87,"sma_20":258425.0,"sma_60":275008.33,"sma_120":284629.17},{"date":"2026-02-02","open":304000,"high":316500,"low":283500,"close":287000,"volume":329768,"rsi_14":63.3,"sma_20":260075.0,"sma_60":275591.67,"sma_120":284562.5},{"date":"2026-02-03","open":300000,"high":301000,"low":283500,"close":290000,"volume":214416,"rsi_14":63.39,"sma_20":262250.0,"sma_60":275658.33,"sma_120":284370.83},{"date":"2026-02-04","open":289000,"high":297500,"low":284500,"close":288000,"volume":178676,"rsi_14":62.56,"sma_20":263950.0,"sma_60":276575.0,"sma_120":284191.67},{"date":"2026-02-05","open":296500,"high":303000,"low":272000,"close":274000,"volume":194453,"rsi_14":58.8,"sma_20":264350.0,"sma_60":276508.33,"sma_120":283962.5},{"date":"2026-02-06","open":256500,"high":264500,"low":243000,"close":247500,"volume":277200,"rsi_14":51.1,"sma_20":264025.0,"sma_60":276200.0,"sma_120":283525.0},{"date":"2026-02-09","open":258000,"high":269500,"low":255000,"close":266500,"volume":160948,"rsi_14":53.86,"sma_20":264900.0,"sma_60":275741.67,"sma_120":283200.0},{"date":"2026-02-10","open":264500,"high":271000,"low":255000,"close":255500,"volume":110158,"rsi_14":58.61,"sma_20":266225.0,"sma_60":274816.67,"sma_120":282420.83},{"date":"2026-02-11","open":255500,"high":261000,"low":248500,"close":249500,"volume":112878,"rsi_14":52.23,"sma_20":267125.0,"sma_60":273816.67,"sma_120":281554.17},{"date":"2026-02-12","open":249500,"high":252500,"low":244000,"close":248500,"volume":136309,"rsi_14":48.69,"sma_20":267900.0,"sma_60":272741.67,"sma_120":280929.17},{"date":"2026-02-13","open":249000,"high":250500,"low":240000,"close":244000,"volume":141890,"rsi_14":40.48,"sma_20":268450.0,"sma_60":271608.33,"sma_120":280454.17},{"date":"2026-02-19","open":251000,"high":292000,"low":248000,"close":280000,"volume":450939,"rsi_14":48.39,"sma_20":270350.0,"sma_60":270700.0,"sma_120":280195.83},{"date":"2026-02-20","open":279000,"high":281500,"low":273000,"close":275500,"volume":101916,"rsi_14":39.38,"sma_20":271825.0,"sma_60":268858.33,"sma_120":279816.67},{"date":"2026-02-23","open":266500,"high":282000,"low":263500,"close":272000,"volume":177029,"rsi_14":32.49,"sma_20":274750.0,"sma_60":267241.67,"sma_120":279462.5},{"date":"2026-02-24","open":276500,"high":284000,"low":268500,"close":271500,"volume":135029,"rsi_14":38.67,"sma_20":276350.0,"sma_60":266550.0,"sma_120":279104.17},{"date":"2026-02-25","open":272500,"high":296500,"low":271000,"close":281500,"volume":247517,"rsi_14":48.06,"sma_20":277725.0,"sma_60":265933.33,"sma_120":278837.5},{"date":"2026-02-26","open":284000,"high":288000,"low":271500,"close":286500,"volume":187307,"rsi_14":48.78,"sma_20":278050.0,"sma_60":264141.67,"sma_120":277570.83},{"date":"2026-02-27","open":279500,"high":289500,"low":279000,"close":285000,"volume":132852,"rsi_14":48.95,"sma_20":277950.0,"sma_60":265008.33,"sma_120":278283.33},{"date":"2026-03-03","open":274500,"high":284000,"low":258500,"close":258500,"volume":244148,"rsi_14":45.02,"sma_20":275050.0,"sma_60":263650.0,"sma_120":277858.33},{"date":"2026-03-04","open":250000,"high":260500,"low":219000,"close":220000,"volume":333723,"rsi_14":41.79,"sma_20":269325.0,"sma_60":262025.0,"sma_120":277191.67},{"date":"2026-03-05","open":242500,"high":280000,"low":235000,"close":260500,"volume":341580,"rsi_14":48.41,"sma_20":267075.0,"sma_60":261508.33,"sma_120":276754.17},{"date":"2026-03-06","open":254500,"high":269000,"low":251500,"close":263000,"volume":180134,"rsi_14":52.08,"sma_20":265875.0,"sma_60":261125.0,"sma_120":276408.33},{"date":"2026-03-09","open":245500,"high":299000,"low":245000,"close":285000,"volume":603867,"rsi_14":59.03,"sma_20":265625.0,"sma_60":261200.0,"sma_120":276254.17},{"date":"2026-03-10","open":286000,"high":325500,"low":267500,"close":289000,"volume":620870,"rsi_14":60.15,"sma_20":265675.0,"sma_60":261266.67,"sma_120":276133.33},{"date":"2026-03-11","open":302500,"high":320000,"low":299000,"close":302000,"volume":405773,"rsi_14":63.94,"sma_20":267075.0,"sma_60":261850.0,"sma_120":276233.33},{"date":"2026-03-12","open":299000,"high":305000,"low":285000,"close":289500,"volume":247358,"rsi_14":52.57,"sma_20":269175.0,"sma_60":262225.0,"sma_120":276179.17},{"date":"2026-03-13","open":280500,"high":305500,"low":277500,"close":298000,"volume":162106,"rsi_14":55.97,"sma_20":270750.0,"sma_60":262516.67,"sma_120":276204.17},{"date":"2026-03-16","open":316000,"high":333000,"low":310500,"close":316500,"volume":356844,"rsi_14":60.93,"sma_20":273800.0,"sma_60":262658.33,"sma_120":275704.17},{"date":"2026-03-17","open":319500,"high":326500,"low":309000,"close":311000,"volume":158111,"rsi_14":59.47,"sma_20":276875.0,"sma_60":263958.33,"sma_120":276283.33},{"date":"2026-03-18","open":312500,"high":331750,"low":307500,"close":328000,"volume":206413,"rsi_14":60.79,"sma_20":280850.0,"sma_60":264933.33,"sma_120":276479.17},{"date":"2026-03-19","open":319000,"high":347000,"low":317500,"close":317500,"volume":185941,"rsi_14":57.01,"sma_20":284525.0,"sma_60":265808.33,"sma_120":276629.17},{"date":"2026-03-20","open":328500,"high":359000,"low":318500,"close":346000,"volume":276510,"rsi_14":62.3,"sma_20":287825.0,"sma_60":267516.67,"sma_120":277100.0},{"date":"2026-03-23","open":350000,"high":352000,"low":340000,"close":346000,"volume":184494,"rsi_14":69.75,"sma_20":291350.0,"sma_60":269291.67,"sma_120":277570.83},{"date":"2026-03-24","open":356000,"high":358000,"low":308000,"close":327000,"volume":403941,"rsi_14":76.49,"sma_20":294100.0,"sma_60":270675.0,"sma_120":277883.33},{"date":"2026-03-25","open":320500,"high":323000,"low":301500,"close":316500,"volume":172025,"rsi_14":66.28,"sma_20":296350.0,"sma_60":271983.33,"sma_120":277987.5},{"date":"2026-03-26","open":317000,"high":324000,"low":286500,"close":290000,"volume":354547,"rsi_14":56.89,"sma_20":296775.0,"sma_60":272883.33,"sma_120":277837.5},{"date":"2026-03-27","open":279000,"high":306500,"low":279000,"close":303000,"volume":157227,"rsi_14":54.81,"sma_20":297600.0,"sma_60":274108.33,"sma_120":277945.83},{"date":"2026-03-30","open":291500,"high":305500,"low":289500,"close":297500,"volume":83344,"rsi_14":52.25,"sma_20":298225.0,"sma_60":275241.67,"sma_120":278083.33},{"date":"2026-03-31","open":291000,"high":304000,"low":289000,"close":293500,"volume":122692,"rsi_14":47.63,"sma_20":299975.0,"sma_60":275916.67,"sma_120":278216.67},{"date":"2026-04-01","open":304437,"high":317563,"low":297369,"close":311000,"volume":122956,"rsi_14":55.1,"sma_20":304375.0,"sma_60":276816.67,"sma_120":278370.83},{"date":"2026-04-02","open":309500,"high":315500,"low":275500,"close":282000,"volume":216642,"rsi_14":45.98,"sma_20":305450.0,"sma_60":277400.0,"sma_120":278220.83},{"date":"2026-04-03","open":288500,"high":288500,"low":274500,"close":275500,"volume":100873,"rsi_14":39.04,"sma_20":306075.0,"sma_60":277691.67,"sma_120":278025.0},{"date":"2026-04-06","open":276000,"high":280000,"low":271000,"close":272000,"volume":85635,"rsi_14":39.46,"sma_20":305425.0,"sma_60":277991.67,"sma_120":277787.5},{"date":"2026-04-07","open":281000,"high":291000,"low":275000,"close":278000,"volume":89256,"rsi_14":35.63,"sma_20":304875.0,"sma_60":278516.67,"sma_120":277650.0},{"date":"2026-04-08","open":295000,"high":299500,"low":281000,"close":284000,"volume":137848,"rsi_14":40.12,"sma_20":303975.0,"sma_60":279016.67,"sma_120":277670.83},{"date":"2026-04-09","open":281500,"high":286000,"low":272500,"close":274000,"volume":94990,"rsi_14":26.16,"sma_20":303200.0,"sma_60":279150.0,"sma_120":277725.0},{"date":"2026-04-10","open":276000,"high":277000,"low":267500,"close":267500,"volume":105442,"rsi_14":25.08,"sma_20":301675.0,"sma_60":279375.0,"sma_120":277733.33},{"date":"2026-04-13","open":262500,"high":265500,"low":255000,"close":260000,"volume":145606,"rsi_14":27.05,"sma_20":298850.0,"sma_60":279558.33,"sma_120":277762.5},{"date":"2026-04-14","open":267000,"high":273500,"low":257500,"close":260000,"volume":110318,"rsi_14":29.15,"sma_20":296300.0,"sma_60":280075.0,"sma_120":277816.67},{"date":"2026-04-15","open":262500,"high":265000,"low":256000,"close":263000,"volume":133969,"rsi_14":37.95,"sma_20":293050.0,"sma_60":280600.0,"sma_120":277745.83},{"date":"2026-04-16","open":271000,"high":278500,"low":266500,"close":268000,"volume":98433,"rsi_14":33.17,"sma_20":290575.0,"sma_60":281183.33,"sma_120":277708.33},{"date":"2026-04-17","open":268500,"high":270500,"low":262500,"close":264000,"volume":80668,"rsi_14":33.66,"sma_20":286475.0,"sma_60":281550.0,"sma_120":277725.0},{"date":"2026-04-20","open":266500,"high":269000,"low":261000,"close":261500,"volume":92408,"rsi_14":34.16,"sma_20":282250.0,"sma_60":281808.33,"sma_120":277762.5},{"date":"2026-04-21","open":263500,"high":263500,"low":253000,"close":254500,"volume":135011,"rsi_14":21.39,"sma_20":278625.0,"sma_60":282491.67,"sma_120":277737.5},{"date":"2026-04-22","open":256000,"high":257000,"low":250000,"close":253000,"volume":97984,"rsi_14":28.99,"sma_20":275450.0,"sma_60":282716.67,"sma_120":277570.83},{"date":"2026-04-23","open":256500,"high":262000,"low":248500,"close":253000,"volume":142971,"rsi_14":32.0,"sma_20":273600.0,"sma_60":282700.0,"sma_120":277512.5},{"date":"2026-04-24","open":260000,"high":287000,"low":256000,"close":278500,"volume":273608,"rsi_14":53.85,"sma_20":272375.0,"sma_60":282675.0,"sma_120":277625.0},{"date":"2026-04-27","open":280000,"high":295500,"low":275000,"close":283000,"volume":142519,"rsi_14":53.01,"sma_20":271650.0,"sma_60":282608.33,"sma_120":277791.67},{"date":"2026-04-28","open":279500,"high":280000,"low":270000,"close":270500,"volume":118312,"rsi_14":42.46,"sma_20":270500.0,"sma_60":281841.67,"sma_120":277791.67},{"date":"2026-04-29","open":272000,"high":275000,"low":266500,"close":270000,"volume":81904,"rsi_14":47.5,"sma_20":268600.0,"sma_60":280766.67,"sma_120":277525.0},{"date":"2026-04-30","open":267500,"high":275500,"low":260000,"close":260500,"volume":115725,"rsi_14":50.33,"sma_20":263275.0,"sma_60":280283.33,"sma_120":286733.33},{"date":"2026-05-04","open":266500,"high":279000,"low":261500,"close":267500,"volume":98470,"rsi_14":54.55,"sma_20":267125.0,"sma_60":279691.67,"sma_120":277800.0},{"date":"2026-05-06","open":267000,"high":280000,"low":253500,"close":269500,"volume":164364,"rsi_14":55.62,"sma_20":267000.0,"sma_60":279350.0,"sma_120":277945.83},{"date":"2026-05-07","open":263000,"high":270500,"low":254500,"close":257500,"volume":151234,"rsi_14":47.06,"sma_20":265975.0,"sma_60":278841.67,"sma_120":277708.33},{"date":"2026-05-08","open":259000,"high":265500,"low":253000,"close":257000,"volume":112128,"rsi_14":43.82,"sma_20":264625.0,"sma_60":278558.33,"sma_120":277533.33},{"date":"2026-05-11","open":265500,"high":293000,"low":265500,"close":276500,"volume":331842,"rsi_14":55.98,"sma_20":264750.0,"sma_60":279041.67,"sma_120":277620.83},{"date":"2026-05-12","open":275000,"high":305000,"low":270000,"close":286500,"volume":316382,"rsi_14":61.16,"sma_20":265700.0,"sma_60":279375.0,"sma_120":277558.33},{"date":"2026-05-13","open":296000,"high":298500,"low":262000,"close":266500,"volume":232853,"rsi_14":54.8,"sma_20":266025.0,"sma_60":279558.33,"sma_120":277187.5},{"date":"2026-05-14","open":268500,"high":273000,"low":262000,"close":266500,"volume":143229,"rsi_14":55.47,"sma_20":266350.0,"sma_60":279841.67,"sma_120":276829.17},{"date":"2026-05-15","open":266000,"high":266500,"low":251000,"close":259500,"volume":162798,"rsi_14":52.49,"sma_20":266175.0,"sma_60":280025.0,"sma_120":276383.33},{"date":"2026-05-18","open":256000,"high":256500,"low":232500,"close":239000,"volume":211666,"rsi_14":34.26,"sma_20":264725.0,"sma_60":279941.67,"sma_120":275775.0},{"date":"2026-05-19","open":245500,"high":247000,"low":232500,"close":245500,"volume":141967,"rsi_14":35.29,"sma_20":263800.0,"sma_60":279366.67,"sma_120":275033.33},{"date":"2026-05-20","open":246000,"high":258000,"low":233000,"close":234000,"volume":126078,"rsi_14":35.57,"sma_20":262425.0,"sma_60":278675.0,"sma_120":273766.67},{"date":"2026-05-21","open":238000,"high":256000,"low":237500,"close":239000,"volume":171173,"rsi_14":38.17,"sma_20":261650.0,"sma_60":278125.0,"sma_120":272683.33},{"date":"2026-05-22","open":245500,"high":265000,"low":245000,"close":256500,"volume":167201,"rsi_14":48.56,"sma_20":261825.0,"sma_60":277875.0,"sma_120":272212.5},{"date":"2026-05-26","open":264000,"high":277500,"low":258000,"close":270500,"volume":137979,"rsi_14":51.03,"sma_20":262700.0,"sma_60":277691.67,"sma_120":271812.5},{"date":"2026-05-27","open":267500,"high":295000,"low":264500,"close":287500,"volume":352175,"rsi_14":55.59,"sma_20":263150.0,"sma_60":277708.33,"sma_120":271550.0},{"date":"2026-05-28","open":288500,"high":332000,"low":281000,"close":320000,"volume":361298,"rsi_14":67.22,"sma_20":265000.0,"sma_60":278291.67,"sma_120":271650.0},{"date":"2026-05-29","open":315000,"high":326500,"low":294000,"close":301000,"volume":340118,"rsi_14":61.0,"sma_20":266525.0,"sma_60":279000.0,"sma_120":271325.0},{"date":"2026-06-01","open":302500,"high":303000,"low":274000,"close":278500,"volume":276322,"rsi_14":50.49,"sma_20":266950.0,"sma_60":279975.0,"sma_120":271000.0},{"date":"2026-06-02","open":261000,"high":282000,"low":260500,"close":270500,"volume":201613,"rsi_14":46.02,"sma_20":267450.0,"sma_60":280141.67,"sma_120":270825.0},{"date":"2026-06-04","open":270000,"high":276500,"low":263500,"close":266500,"volume":112094,"rsi_14":50.0,"sma_20":267400.0,"sma_60":280200.0,"sma_120":270662.5},{"date":"2026-06-05","open":274000,"high":278000,"low":247500,"close":253500,"volume":124268,"rsi_14":46.72,"sma_20":266600.0,"sma_60":279675.0,"sma_120":270437.5},{"date":"2026-06-08","open":243000,"high":270000,"low":226000,"close":230500,"volume":246258,"rsi_14":43.22,"sma_20":265250.0,"sma_60":278700.0,"sma_120":269983.33},{"date":"2026-06-09","open":237000,"high":254500,"low":227500,"close":245000,"volume":187971,"rsi_14":51.44,"sma_20":264650.0,"sma_60":277750.0,"sma_120":269800.0},{"date":"2026-06-10","open":242000,"high":258000,"low":239000,"close":242000,"volume":120882,"rsi_14":49.14,"sma_20":262925.0,"sma_60":276958.33,"sma_120":269591.67},{"date":"2026-06-11","open":239500,"high":249500,"low":231500,"close":237500,"volume":276532,"rsi_14":50.89,"sma_20":260475.0,"sma_60":275950.0,"sma_120":269233.33},{"date":"2026-06-12","open":244000,"high":253500,"low":230000,"close":230000,"volume":203571,"rsi_14":47.75,"sma_20":258650.0,"sma_60":274508.33,"sma_120":268879.17},{"date":"2026-06-15","open":237000,"high":252000,"low":229500,"close":231500,"volume":179396,"rsi_14":43.21,"sma_20":256900.0,"sma_60":273183.33,"sma_120":268570.83},{"date":"2026-06-16","open":232000,"high":236000,"low":226000,"close":232500,"volume":170000,"rsi_14":38.89,"sma_20":255550.0,"sma_60":271591.67,"sma_120":268262.5},{"date":"2026-06-17","open":237000,"high":249000,"low":229500,"close":239500,"volume":172905,"rsi_14":38.71,"sma_20":248675.0,"sma_60":261400.0,"sma_120":267754.17},{"date":"2026-06-18","open":235500,"high":238000,"low":216500,"close":216500,"volume":256556,"rsi_14":15.84,"sma_20":254125.0,"sma_60":268133.33,"sma_120":267825.0},{"date":"2026-06-19","open":218000,"high":218000,"low":202000,"close":204500,"volume":242277,"rsi_14":16.61,"sma_20":252650.0,"sma_60":265775.0,"sma_120":267533.33},{"date":"2026-06-22","open":203500,"high":214500,"low":199800,"close":205000,"volume":191241,"rsi_14":20.0,"sma_20":250950.0,"sma_60":263741.67,"sma_120":267208.33},{"date":"2026-06-23","open":203000,"high":209000,"low":183000,"close":188500,"volume":223878,"rsi_14":18.7,"sma_20":247550.0,"sma_60":261608.33,"sma_120":266795.83},{"date":"2026-06-24","open":188400,"high":224000,"low":188400,"close":216000,"volume":305876,"rsi_14":33.66,"sma_20":244825.0,"sma_60":260375.0,"sma_120":266629.17},{"date":"2026-06-25","open":212000,"high":217000,"low":179900,"close":180000,"volume":301723,"rsi_14":29.3,"sma_20":239450.0,"sma_60":258325.0,"sma_120":266216.67},{"date":"2026-06-26","open":179200,"high":180800,"low":162500,"close":167000,"volume":324320,"rsi_14":31.04,"sma_20":231800.0,"sma_60":256150.0,"sma_120":265695.83},{"date":"2026-06-29","open":173800,"high":204000,"low":173800,"close":199800,"volume":251223,"rsi_14":37.84,"sma_20":226740.0,"sma_60":254588.33,"sma_120":265252.5},{"date":"2026-06-30","open":198500,"high":201000,"low":180600,"close":184300,"volume":186909,"rsi_14":35.45,"sma_20":222030.0,"sma_60":252526.67,"sma_120":264671.67},{"date":"2026-07-01","open":184400,"high":193700,"low":177000,"close":181700,"volume":181604,"rsi_14":35.79,"sma_20":217590.0,"sma_60":250855.0,"sma_120":264127.5},{"date":"2026-07-02","open":180200,"high":188700,"low":177000,"close":178100,"volume":98259,"rsi_14":36.52,"sma_20":213170.0,"sma_60":249231.67,"sma_120":263461.67},{"date":"2026-07-03","open":179900,"high":183300,"low":168300,"close":180700,"volume":111133,"rsi_14":36.88,"sma_20":209530.0,"sma_60":247710.0,"sma_120":262850.83},{"date":"2026-07-06","open":183000,"high":196900,"low":178900,"close":187700,"volume":132682,"rsi_14":38.78,"sma_20":207390.0,"sma_60":246205.0,"sma_120":262360.83},{"date":"2026-07-07","open":185400,"high":198900,"low":175800,"close":181200,"volume":125731,"rsi_14":35.36,"sma_20":204200.0,"sma_60":244491.67,"sma_120":261754.17},{"date":"2026-07-08","open":179000,"high":180000,"low":155300,"close":160400,"volume":198113,"rsi_14":35.75,"sma_20":200120.0,"sma_60":242598.33,"sma_120":260874.17},{"date":"2026-07-09","open":161100,"high":164700,"low":150100,"close":159300,"volume":235072,"rsi_14":37.85,"sma_20":196210.0,"sma_60":240795.0,"sma_120":260085.0},{"date":"2026-07-10","open":111600,"high":122700,"low":111600,"close":111600,"volume":2032027,"rsi_14":29.97,"sma_20":190290.0,"sma_60":238321.67,"sma_120":258940.0},{"date":"2026-07-13","open":109000,"high":122200,"low":104000,"close":108200,"volume":977239,"rsi_14":31.76,"sma_20":184125.0,"sma_60":235791.67,"sma_120":257933.33},{"date":"2026-07-14","open":108000,"high":111300,"low":98000,"close":110000,"volume":471302,"rsi_14":22.74,"sma_20":178000.0,"sma_60":233241.67,"sma_120":256920.83},{"date":"2026-07-15","open":115100,"high":137500,"low":114300,"close":130000,"volume":620733,"rsi_14":35.99,"sma_20":172525.0,"sma_60":230941.67,"sma_120":256062.5},{"date":"2026-07-16","open":127400,"high":128100,"low":116800,"close":119200,"volume":218620,"rsi_14":36.44,"sma_20":167660.0,"sma_60":228528.33,"sma_120":255039.17},{"date":"2026-07-20","open":113400,"high":114900,"low":108200,"close":108500,"volume":149433,"rsi_14":20.38,"sma_20":162860.0,"sma_60":225978.33,"sma_120":253893.33},{"date":"2026-07-21","open":108000,"high":108700,"low":100800,"close":106300,"volume":187668,"rsi_14":22.3,"sma_20":157925.0,"sma_60":223508.33,"sma_120":253000.0},{"date":"2026-07-22","open":108100,"high":111100,"low":103100,"close":103600,"volume":161720,"rsi_14":22.29,"sma_20":153680.0,"sma_60":221018.33,"sma_120":251867.5},{"date":"2026-07-23","open":103500,"high":108800,"low":102500,"close":108800,"volume":162358,"rsi_14":25.68,"sma_20":148320.0,"sma_60":218615.0,"sma_120":250657.5},{"date":"2026-07-24","open":106100,"high":115000,"low":104300,"close":113300,"volume":184525,"rsi_14":26.66,"sma_20":144985.0,"sma_60":215861.67,"sma_120":249268.33},{"date":"2026-07-27","open":126000,"high":132200,"low":119800,"close":128900,"volume":289622,"rsi_14":30.78,"sma_20":143080.0,"sma_60":213293.33,"sma_120":247950.83},{"date":"2026-07-28","open":124800,"high":148200,"low":116700,"close":143000,"volume":271574,"rsi_14":38.11,"sma_20":140240.0,"sma_60":211168.33,"sma_120":246505.0},{"date":"2026-07-29","open":143000,"high":144400,"low":124300,"close":135300,"volume":337470,"rsi_14":41.49,"sma_20":137790.0,"sma_60":208923.33,"sma_120":244845.0},{"date":"2026-07-30","open":133900,"high":136800,"low":120400,"close":120800,"volume":200655,"rsi_14":38.04,"sma_20":134745.0,"sma_60":206595.0,"sma_120":243305.83},{"date":"2026-07-31","open":124100,"high":132000,"low":120200,"close":127800,"volume":182326,"rsi_14":56.74,"sma_20":132230.0,"sma_60":204266.67,"sma_120":241979.17},{"date":"2026-08-03","open":131100,"high":166100,"low":129700,"close":166100,"volume":265443,"rsi_14":68.67,"sma_20":131500.0,"sma_60":202543.33,"sma_120":240946.67},{"date":"2026-08-04","open":161600,"high":188800,"low":158600,"close":173800,"volume":504840,"rsi_14":69.81,"sma_20":130805.0,"sma_60":201148.33,"sma_120":239995.0},{"date":"2026-08-05","open":171800,"high":176200,"low":165500,"close":171500,"volume":226894,"rsi_14":64.48,"sma_20":130320.0,"sma_60":199723.33,"sma_120":239140.83},{"date":"2026-08-06","open":176900,"high":183900,"low":170700,"close":178000,"volume":236639,"rsi_14":71.15,"sma_20":131200.0,"sma_60":198081.67,"sma_120":238561.67},{"date":"2026-08-07","open":177300,"high":183200,"low":169300,"close":181800,"volume":167589,"rsi_14":77.74,"sma_20":132325.0,"sma_60":196336.67,"sma_120":237855.83},{"date":"2026-08-10","open":185100,"high":196200,"low":178000,"close":183100,"volume":292060,"rsi_14":79.27,"sma_20":135900.0,"sma_60":194946.67,"sma_120":237252.5},{"date":"2026-08-11","open":180800,"high":186000,"low":174300,"close":184400,"volume":163584,"rsi_14":81.12,"sma_20":139710.0,"sma_60":193578.33,"sma_120":236710.0},{"date":"2026-08-12","open":181200,"high":188900,"low":177000,"close":186400,"volume":123747,"rsi_14":80.65,"sma_20":143530.0,"sma_60":192360.0,"sma_120":236192.5},{"date":"2026-08-13","open":184000,"high":207000,"low":183700,"close":196700,"volume":208482,"rsi_14":81.5,"sma_20":146865.0,"sma_60":191655.0,"sma_120":235798.33},{"date":"2026-08-14","open":196700,"high":203500,"low":186900,"close":194000,"volume":134526,"rsi_14":77.24,"sma_20":150605.0,"sma_60":190796.67,"sma_120":235081.67},{"date":"2026-08-18","open":192500,"high":197350,"low":179200,"close":180000,"volume":149688,"rsi_14":65.49,"sma_20":154180.0,"sma_60":189896.67,"sma_120":234285.83},{"date":"2026-08-19","open":179300,"high":193400,"low":175000,"close":185900,"volume":104968,"rsi_14":71.51,"sma_20":158160.0,"sma_60":189011.67,"sma_120":233568.33},{"date":"2026-08-20","open":190800,"high":192700,"low":183800,"close":185900,"volume":115593,"rsi_14":81.57,"sma_20":162275.0,"sma_60":187835.0,"sma_120":232855.0},{"date":"2026-08-21","open":181900,"high":183400,"low":175600,"close":178600,"volume":102502,"rsi_14":74.56,"sma_20":165765.0,"sma_60":186303.33,"sma_120":231997.5},{"date":"2026-08-24","open":178700,"high":186000,"low":176600,"close":182900,"volume":109169,"rsi_14":62.1,"sma_20":169245.0,"sma_60":184560.0,"sma_120":231134.17},{"date":"2026-08-25","open":179600,"high":184100,"low":174400,"close":183200,"volume":90921,"rsi_14":57.58,"sma_20":171960.0,"sma_60":182280.0,"sma_120":230285.83},{"date":"2026-08-26","open":184400,"high":189800,"low":183500,"close":185000,"volume":78805,"rsi_14":60.98,"sma_20":174060.0,"sma_60":180346.67,"sma_120":229673.33},{"date":"2026-08-27","open":180200,"high":189800,"low":180200,"close":188200,"volume":79415,"rsi_14":58.76,"sma_20":176705.0,"sma_60":178841.67,"sma_120":229408.33},{"date":"2026-08-28","open":185500,"high":192900,"low":184700,"close":192400,"volume":87102,"rsi_14":59.04,"sma_20":180285.0,"sma_60":177540.0,"sma_120":228840.83},{"date":"2026-08-31","open":192300,"high":192500,"low":176200,"close":183200,"volume":143743,"rsi_14":50.08,"sma_20":183055.0,"sma_60":176151.67,"sma_120":228175.83},{"date":"2026-09-01","open":180200,"high":183100,"low":161500,"close":165500,"volume":217107,"rsi_14":38.6,"sma_20":183025.0,"sma_60":174685.0,"sma_120":227180.0},{"date":"2026-09-02","open":157500,"high":168600,"low":154200,"close":157500,"volume":166265,"rsi_14":33.75,"sma_20":182210.0,"sma_60":173468.33,"sma_120":226084.17},{"date":"2026-09-03","open":158900,"high":160200,"low":145300,"close":146600,"volume":157579,"rsi_14":22.01,"sma_20":180965.0,"sma_60":171828.33,"sma_120":224789.17},{"date":"2026-09-04","open":148000,"high":162400,"low":147400,"close":157300,"volume":129115,"rsi_14":31.18,"sma_20":179930.0,"sma_60":170416.67,"sma_120":223687.5},{"date":"2026-09-07","open":161300,"high":167500,"low":155500,"close":160200,"volume":92872,"rsi_14":38.54,"sma_20":178850.0,"sma_60":169128.33,"sma_120":222539.17},{"date":"2026-09-08","open":160200,"high":160300,"low":147200,"close":147200,"volume":192415,"rsi_14":29.3,"sma_20":177055.0,"sma_60":167748.33,"sma_120":221128.33},{"date":"2026-09-09","open":145500,"high":150000,"low":144100,"close":146500,"volume":111077,"rsi_14":29.09,"sma_20":175160.0,"sma_60":166331.67,"sma_120":219757.5},{"date":"2026-09-10","open":143400,"high":151600,"low":141200,"close":151600,"volume":231876,"rsi_14":35.33,"sma_20":173420.0,"sma_60":164983.33,"sma_120":218287.5},{"date":"2026-09-11","open":144900,"high":148400,"low":144400,"close":146000,"volume":75828,"rsi_14":30.23,"sma_20":170885.0,"sma_60":163425.0,"sma_120":216858.33},{"date":"2026-09-14","open":141800,"high":143000,"low":138000,"close":138100,"volume":117702,"rsi_14":27.65,"sma_20":168090.0,"sma_60":162118.33,"sma_120":215125.83},{"date":"2026-09-15","open":146700,"high":155000,"low":142000,"close":149300,"volume":190400,"rsi_14":33.82,"sma_20":166555.0,"sma_60":161198.33,"sma_120":213486.67},{"date":"2026-09-16","open":148500,"high":148800,"low":142200,"close":146400,"volume":104915,"rsi_14":31.0,"sma_20":164580.0,"sma_60":160221.67,"sma_120":211981.67},{"date":"2026-09-17","open":147800,"high":152700,"low":145700,"close":146000,"volume":61535,"rsi_14":28.15,"sma_20":162585.0,"sma_60":159513.33,"sma_120":210560.83},{"date":"2026-09-18","open":150600,"high":156800,"low":149100,"close":155900,"volume":108280,"rsi_14":37.23,"sma_20":161450.0,"sma_60":158511.67,"sma_120":209443.33},{"date":"2026-09-21","open":160100,"high":162000,"low":158000,"close":159700,"volume":73104,"rsi_14":46.88,"sma_20":160290.0,"sma_60":158173.33,"sma_120":208249.17},{"date":"2026-09-22","open":158600,"high":158600,"low":141700,"close":143800,"volume":244757,"rsi_14":43.21,"sma_20":158320.0,"sma_60":157786.67,"sma_120":206968.33},{"date":"2026-09-23","open":143400,"high":148400,"low":142600,"close":145200,"volume":90241,"rsi_14":49.23,"sma_20":156330.0,"sma_60":156876.67,"sma_120":205732.5},{"date":"2026-09-28","open":144200,"high":150900,"low":136600,"close":136800,"volume":130370,"rsi_14":38.5,"sma_20":153760.0,"sma_60":156085.0,"sma_120":204305.83},{"date":"2026-09-29","open":134300,"high":135300,"low":125100,"close":131300,"volume":203820,"rsi_14":34.24,"sma_20":150705.0,"sma_60":155245.0,"sma_120":203050.0},{"date":"2026-09-30","open":130000,"high":135900,"low":127400,"close":131700,"volume":114863,"rsi_14":40.2,"sma_20":148130.0,"sma_60":154471.67,"sma_120":201851.67},{"date":"2026-10-01","open":131200,"high":142600,"low":130400,"close":140900,"volume":162879,"rsi_14":46.8,"sma_20":146900.0,"sma_60":153808.33,"sma_120":200759.17},{"date":"2026-10-02","open":142600,"high":145200,"low":129400,"close":130600,"volume":212922,"rsi_14":38.69,"sma_20":145555.0,"sma_60":152856.67,"sma_120":199530.83},{"date":"2026-10-06","open":128300,"high":133300,"low":127100,"close":129400,"volume":143920,"rsi_14":40.61,"sma_20":144695.0,"sma_60":151993.33,"sma_120":198242.5},{"date":"2026-10-07","open":130800,"high":136500,"low":91500,"close":96900,"volume":1151621,"rsi_14":31.77,"sma_20":141675.0,"sma_60":150935.0,"sma_120":196766.67},{"date":"2026-10-08","open":98300,"high":99100,"low":91500,"close":91500,"volume":600660,"rsi_14":23.04,"sma_20":138240.0,"sma_60":149805.0,"sma_120":195300.0},{"date":"2026-10-12","open":88600,"high":94000,"low":86500,"close":88500,"volume":468064,"rsi_14":23.02,"sma_20":135305.0,"sma_60":149420.0,"sma_120":193870.83},{"date":"2026-10-13","open":85900,"high":86200,"low":79200,"close":84000,"volume":342106,"rsi_14":22.17,"sma_20":132180.0,"sma_60":149016.67,"sma_120":192404.17},{"date":"2026-10-14","open":87000,"high":94000,"low":85300,"close":90800,"volume":398304,"rsi_14":19.94,"sma_20":129140.0,"sma_60":148696.67,"sma_120":190969.17},{"date":"2026-10-15","open":86200,"high":93500,"low":85400,"close":86000,"volume":299067,"rsi_14":16.29,"sma_20":126140.0,"sma_60":147963.33,"sma_120":189452.5},{"date":"2026-10-16","open":88800,"high":103000,"low":87400,"close":100500,"volume":410861,"rsi_14":29.94,"sma_20":124260.0,"sma_60":147651.67,"sma_120":188090.0},{"date":"2026-10-19","open":99400,"high":109300,"low":97900,"close":100800,"volume":275778,"rsi_14":29.21,"sma_20":121835.0,"sma_60":147523.33,"sma_120":186750.83},{"date":"2026-10-20","open":99200,"high":101600,"low":94700,"close":99200,"volume":182663,"rsi_14":31.2,"sma_20":119475.0,"sma_60":147405.0,"sma_120":185456.67},{"date":"2026-10-21","open":99800,"high":107500,"low":99500,"close":105300,"volume":233741,"rsi_14":37.08,"sma_20":117440.0,"sma_60":147433.33,"sma_120":184225.83},{"date":"2026-10-22","open":107000,"high":110700,"low":100200,"close":100900,"volume":148640,"rsi_14":35.28,"sma_20":114690.0,"sma_60":147301.67,"sma_120":182958.33},{"date":"2026-10-23","open":99800,"high":105700,"low":98200,"close":102700,"volume":133811,"rsi_14":30.35,"sma_20":111840.0,"sma_60":147125.0,"sma_120":181493.33},{"date":"2026-10-26","open":100000,"high":100600,"low":90200,"close":98500,"volume":163249,"rsi_14":32.38,"sma_20":109575.0,"sma_60":146618.33,"sma_120":179955.83},{"date":"2026-10-27","open":99300,"high":102300,"low":94300,"close":95800,"volume":160451,"rsi_14":31.86,"sma_20":107105.0,"sma_60":145831.67,"sma_120":178500.0},{"date":"2026-10-28","open":94600,"high":99600,"low":93400,"close":96700,"volume":166413,"rsi_14":49.84,"sma_20":105100.0,"sma_60":145188.33,"sma_120":177055.83},{"date":"2026-10-29","open":98300,"high":99500,"low":95300,"close":97000,"volume":127261,"rsi_14":54.92,"sma_20":103385.0,"sma_60":144791.67,"sma_120":175693.33},{"date":"2026-10-30","open":96800,"high":97500,"low":90300,"close":91100,"volume":153963,"rsi_14":52.21,"sma_20":101355.0,"sma_60":144180.0,"sma_120":174223.33},{"date":"2026-11-02","open":92100,"high":97300,"low":91600,"close":95000,"volume":106419,"rsi_14":59.45,"sma_20":99060.0,"sma_60":142995.0,"sma_120":172769.17},{"date":"2026-11-03","open":94700,"high":100300,"low":93300,"close":96900,"volume":125948,"rsi_14":55.72,"sma_20":97375.0,"sma_60":141713.33,"sma_120":171430.83},{"date":"2026-11-04","open":97800,"high":99300,"low":90700,"close":95100,"volume":192341,"rsi_14":59.05,"sma_20":95660.0,"sma_60":140440.0,"sma_120":170081.67},{"date":"2026-11-05","open":98600,"high":100300,"low":91000,"close":92400,"volume":165018,"rsi_14":39.48,"sma_20":95435.0,"sma_60":139013.33,"sma_120":168547.5},{"date":"2026-11-06","open":86800,"high":100000,"low":85500,"close":98100,"volume":219586,"rsi_14":46.92,"sma_20":95765.0,"sma_60":137618.33,"sma_120":166977.5},{"date":"2026-11-09","open":97200,"high":98700,"low":88600,"close":92600,"volume":151659}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"price_as_of":"2026-11-09","fundamentals":{"eps":-880.5699999999999,"pbr":16.68,"per":null,"roa":-4.59,"roe":-5.96,"grade":"D","comment":"ROE -5.96%","revenue":6000862652.0,"analysis":"ROE -6.0%입니다. 시가총액 2.16조. 매출 60.01억. 영업이익 -256.52억.","eps_basis":"TTM","debt_ratio":0.2973567702412255,"market_cap":2159148644000,"net_income":-20532287347.0,"total_debt":38500280616.0,"ttm_window":"2025Q3~2026Q2","gross_margin":-37.01,"total_assets":167975323625.0,"total_equity":129475043009.0,"profit_margin":-342.16,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-25652215239.0,"operating_margin":-427.48,"operating_income_basis":"TTM"},"price_source":"realtime","risk_factors":["적자 상태 (ROE 음수)"],"backtest_top3":[],"current_price":92600.0,"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":"2016-11-09","close":17071.0},{"date":"2016-11-10","close":18430.0},{"date":"2016-11-11","close":18730.0},{"date":"2016-11-14","close":18131.0},{"date":"2016-11-15","close":17855.0},{"date":"2016-11-16","close":18154.0},{"date":"2016-11-17","close":18569.0},{"date":"2016-11-18","close":18016.0},{"date":"2016-11-21","close":17278.0},{"date":"2016-11-22","close":17071.0},{"date":"2016-11-23","close":16495.0},{"date":"2016-11-24","close":16127.0},{"date":"2016-11-25","close":16241.0},{"date":"2016-11-28","close":16264.0},{"date":"2016-11-29","close":16311.0},{"date":"2016-11-30","close":16910.0},{"date":"2016-12-01","close":16794.0},{"date":"2016-12-02","close":16403.0},{"date":"2016-12-05","close":15642.0},{"date":"2016-12-06","close":15505.0},{"date":"2016-12-07","close":15113.0},{"date":"2016-12-08","close":15573.0},{"date":"2016-12-09","close":16172.0},{"date":"2016-12-12","close":16127.0},{"date":"2016-12-13","close":16771.0},{"date":"2016-12-14","close":16794.0},{"date":"2016-12-15","close":17163.0},{"date":"2016-12-16","close":17370.0},{"date":"2016-12-19","close":17140.0},{"date":"2016-12-20","close":16541.0},{"date":"2016-12-21","close":16726.0},{"date":"2016-12-22","close":16472.0},{"date":"2016-12-23","close":16356.0},{"date":"2016-12-26","close":16080.0},{"date":"2016-12-27","close":16356.0},{"date":"2016-12-28","close":17301.0},{"date":"2016-12-29","close":18039.0},{"date":"2017-01-02","close":18338.0},{"date":"2017-01-03","close":19190.0},{"date":"2017-01-04","close":19904.0},{"date":"2017-01-05","close":19397.0},{"date":"2017-01-06","close":19444.0},{"date":"2017-01-09","close":19098.0},{"date":"2017-01-10","close":19076.0},{"date":"2017-01-11","close":18891.0},{"date":"2017-01-12","close":18891.0},{"date":"2017-01-13","close":19121.0},{"date":"2017-01-16","close":19812.0},{"date":"2017-01-17","close":20043.0},{"date":"2017-01-18","close":20043.0},{"date":"2017-01-19","close":19467.0},{"date":"2017-01-20","close":19121.0},{"date":"2017-01-23","close":18753.0},{"date":"2017-01-24","close":18730.0},{"date":"2017-01-25","close":18776.0},{"date":"2017-01-26","close":18706.0},{"date":"2017-01-31","close":18614.0},{"date":"2017-02-01","close":18914.0},{"date":"2017-02-02","close":19237.0},{"date":"2017-02-03","close":19305.0},{"date":"2017-02-06","close":19397.0},{"date":"2017-02-07","close":19168.0},{"date":"2017-02-08","close":19352.0},{"date":"2017-02-09","close":19352.0},{"date":"2017-02-10","close":19329.0},{"date":"2017-02-13","close":19329.0},{"date":"2017-02-14","close":18430.0},{"date":"2017-02-15","close":18614.0},{"date":"2017-02-16","close":18591.0},{"date":"2017-02-17","close":18338.0},{"date":"2017-02-20","close":18407.0},{"date":"2017-02-21","close":18476.0},{"date":"2017-02-22","close":18384.0},{"date":"2017-02-23","close":18338.0},{"date":"2017-02-24","close":18200.0},{"date":"2017-02-27","close":17969.0},{"date":"2017-02-28","close":17555.0},{"date":"2017-03-02","close":17140.0},{"date":"2017-03-03","close":16818.0},{"date":"2017-03-06","close":16794.0},{"date":"2017-03-07","close":16587.0},{"date":"2017-03-08","close":16448.0},{"date":"2017-03-09","close":17440.0},{"date":"2017-03-10","close":17739.0},{"date":"2017-03-13","close":17900.0},{"date":"2017-03-14","close":17923.0},{"date":"2017-03-15","close":18062.0},{"date":"2017-03-16","close":17969.0},{"date":"2017-03-17","close":18591.0},{"date":"2017-03-20","close":18039.0},{"date":"2017-03-21","close":17969.0},{"date":"2017-03-22","close":17509.0},{"date":"2017-03-23","close":17094.0},{"date":"2017-03-24","close":17186.0},{"date":"2017-03-27","close":17163.0},{"date":"2017-03-28","close":17577.0},{"date":"2017-03-29","close":17716.0},{"date":"2017-03-30","close":19260.0},{"date":"2017-03-31","close":19583.0},{"date":"2017-04-03","close":19767.0},{"date":"2017-04-04","close":19536.0},{"date":"2017-04-05","close":19305.0},{"date":"2017-04-06","close":19283.0},{"date":"2017-04-07","close":20411.0},{"date":"2017-04-10","close":20227.0},{"date":"2017-04-11","close":20112.0},{"date":"2017-04-12","close":20043.0},{"date":"2017-04-13","close":20043.0},{"date":"2017-04-14","close":19767.0},{"date":"2017-04-17","close":19836.0},{"date":"2017-04-18","close":19836.0},{"date":"2017-04-19","close":19720.0},{"date":"2017-04-20","close":19605.0},{"date":"2017-04-21","close":20158.0},{"date":"2017-04-24","close":19697.0},{"date":"2017-04-25","close":19743.0},{"date":"2017-04-26","close":20158.0},{"date":"2017-04-27","close":20158.0},{"date":"2017-04-28","close":20043.0},{"date":"2017-05-02","close":20066.0},{"date":"2017-05-04","close":20135.0},{"date":"2017-05-08","close":20688.0},{"date":"2017-05-10","close":20411.0},{"date":"2017-05-11","close":20503.0},{"date":"2017-05-12","close":20135.0},{"date":"2017-05-15","close":19904.0},{"date":"2017-05-16","close":20181.0},{"date":"2017-05-17","close":19882.0},{"date":"2017-05-18","close":19559.0},{"date":"2017-05-19","close":19352.0},{"date":"2017-05-22","close":18430.0},{"date":"2017-05-23","close":18661.0},{"date":"2017-05-24","close":19397.0},{"date":"2017-05-25","close":19168.0},{"date":"2017-05-26","close":19260.0},{"date":"2017-05-29","close":18753.0},{"date":"2017-05-30","close":19029.0},{"date":"2017-05-31","close":19836.0},{"date":"2017-06-01","close":20227.0},{"date":"2017-06-02","close":20896.0},{"date":"2017-06-05","close":21287.0},{"date":"2017-06-07","close":20965.0},{"date":"2017-06-08","close":20918.0},{"date":"2017-06-09","close":21033.0},{"date":"2017-06-12","close":20389.0},{"date":"2017-06-13","close":21771.0},{"date":"2017-06-14","close":22347.0},{"date":"2017-06-15","close":22070.0},{"date":"2017-06-16","close":21771.0},{"date":"2017-06-19","close":22117.0},{"date":"2017-06-20","close":21656.0},{"date":"2017-06-21","close":22393.0},{"date":"2017-06-22","close":24282.0},{"date":"2017-06-23","close":24236.0},{"date":"2017-06-26","close":24374.0},{"date":"2017-06-27","close":25203.0},{"date":"2017-06-28","close":24006.0},{"date":"2017-06-29","close":23867.0},{"date":"2017-06-30","close":23959.0},{"date":"2017-07-03","close":23038.0},{"date":"2017-07-04","close":22877.0},{"date":"2017-07-05","close":22692.0},{"date":"2017-07-06","close":22853.0},{"date":"2017-07-07","close":22117.0},{"date":"2017-07-10","close":21632.0},{"date":"2017-07-11","close":21886.0},{"date":"2017-07-12","close":21241.0},{"date":"2017-07-13","close":21379.0},{"date":"2017-07-14","close":21817.0},{"date":"2017-07-17","close":22209.0},{"date":"2017-07-18","close":21679.0},{"date":"2017-07-19","close":21840.0},{"date":"2017-07-20","close":21863.0},{"date":"2017-07-21","close":21587.0},{"date":"2017-07-24","close":21241.0},{"date":"2017-07-25","close":21195.0},{"date":"2017-07-26","close":21149.0},{"date":"2017-07-27","close":21563.0},{"date":"2017-07-28","close":20734.0},{"date":"2017-07-31","close":19213.0},{"date":"2017-08-01","close":20366.0},{"date":"2017-08-02","close":20596.0},{"date":"2017-08-03","close":20274.0},{"date":"2017-08-04","close":20688.0},{"date":"2017-08-07","close":21794.0},{"date":"2017-08-08","close":21840.0},{"date":"2017-08-09","close":22278.0},{"date":"2017-08-10","close":22117.0},{"date":"2017-08-11","close":21425.0},{"date":"2017-08-14","close":21379.0},{"date":"2017-08-16","close":21195.0},{"date":"2017-08-17","close":20804.0},{"date":"2017-08-18","close":19928.0},{"date":"2017-08-21","close":19697.0},{"date":"2017-08-22","close":19697.0},{"date":"2017-08-23","close":19490.0},{"date":"2017-08-24","close":19397.0},{"date":"2017-08-25","close":20020.0},{"date":"2017-08-28","close":20527.0},{"date":"2017-08-29","close":19812.0},{"date":"2017-08-30","close":19812.0},{"date":"2017-08-31","close":19743.0},{"date":"2017-09-01","close":20688.0},{"date":"2017-09-04","close":20066.0},{"date":"2017-09-05","close":20135.0},{"date":"2017-09-06","close":20158.0},{"date":"2017-09-07","close":21149.0},{"date":"2017-09-08","close":21540.0},{"date":"2017-09-11","close":22278.0},{"date":"2017-09-12","close":22231.0},{"date":"2017-09-13","close":21333.0},{"date":"2017-09-14","close":21909.0},{"date":"2017-09-15","close":22370.0},{"date":"2017-09-18","close":21886.0},{"date":"2017-09-19","close":21610.0},{"date":"2017-09-20","close":21563.0},{"date":"2017-09-21","close":21264.0},{"date":"2017-09-22","close":20274.0},{"date":"2017-09-25","close":19675.0},{"date":"2017-09-26","close":20043.0},{"date":"2017-09-27","close":19996.0},{"date":"2017-09-28","close":21057.0},{"date":"2017-09-29","close":21311.0},{"date":"2017-10-10","close":21495.0},{"date":"2017-10-11","close":21610.0},{"date":"2017-10-12","close":21333.0},{"date":"2017-10-13","close":20066.0},{"date":"2017-10-16","close":19812.0},{"date":"2017-10-17","close":20158.0},{"date":"2017-10-18","close":20573.0},{"date":"2017-10-19","close":20458.0},{"date":"2017-10-20","close":20204.0},{"date":"2017-10-23","close":19928.0},{"date":"2017-10-24","close":20918.0},{"date":"2017-10-25","close":21794.0},{"date":"2017-10-26","close":21863.0},{"date":"2017-10-27","close":22070.0},{"date":"2017-10-30","close":22624.0},{"date":"2017-10-31","close":22577.0},{"date":"2017-11-01","close":22094.0},{"date":"2017-11-02","close":21517.0},{"date":"2017-11-03","close":21978.0},{"date":"2017-11-06","close":22485.0},{"date":"2017-11-07","close":21932.0},{"date":"2017-11-08","close":23315.0},{"date":"2017-11-09","close":23822.0},{"date":"2017-11-10","close":24052.0},{"date":"2017-11-13","close":24006.0},{"date":"2017-11-14","close":24927.0},{"date":"2017-11-15","close":24466.0},{"date":"2017-11-16","close":24144.0},{"date":"2017-11-17","close":24651.0},{"date":"2017-11-20","close":24420.0},{"date":"2017-11-21","close":24605.0},{"date":"2017-11-22","close":23315.0},{"date":"2017-11-23","close":26448.0},{"date":"2017-11-24","close":26217.0},{"date":"2017-11-27","close":25665.0},{"date":"2017-11-28","close":26724.0},{"date":"2017-11-29","close":28383.0},{"date":"2017-11-30","close":27876.0},{"date":"2017-12-01","close":30871.0},{"date":"2017-12-04","close":30871.0},{"date":"2017-12-05","close":28844.0},{"date":"2017-12-06","close":28014.0},{"date":"2017-12-07","close":28383.0},{"date":"2017-12-08","close":27185.0},{"date":"2017-12-11","close":27784.0},{"date":"2017-12-12","close":27415.0},{"date":"2017-12-13","close":28060.0},{"date":"2017-12-14","close":28475.0},{"date":"2017-12-15","close":28060.0},{"date":"2017-12-18","close":27185.0},{"date":"2017-12-19","close":26080.0},{"date":"2017-12-20","close":25802.0},{"date":"2017-12-21","close":25757.0},{"date":"2017-12-22","close":27876.0},{"date":"2017-12-26","close":28107.0},{"date":"2017-12-27","close":29904.0},{"date":"2017-12-28","close":30411.0},{"date":"2018-01-02","close":31608.0},{"date":"2018-01-03","close":31010.0},{"date":"2018-01-04","close":28567.0},{"date":"2018-01-05","close":30411.0},{"date":"2018-01-08","close":29949.0},{"date":"2018-01-09","close":29949.0},{"date":"2018-01-10","close":32530.0},{"date":"2018-01-11","close":33268.0},{"date":"2018-01-12","close":33912.0},{"date":"2018-01-15","close":36078.0},{"date":"2018-01-16","close":35203.0},{"date":"2018-01-17","close":33636.0},{"date":"2018-01-18","close":36861.0},{"date":"2018-01-19","close":34373.0},{"date":"2018-01-22","close":34696.0},{"date":"2018-01-23","close":34696.0},{"date":"2018-01-24","close":36861.0},{"date":"2018-01-25","close":37276.0},{"date":"2018-01-26","close":37460.0},{"date":"2018-01-29","close":36538.0},{"date":"2018-01-30","close":37322.0},{"date":"2018-01-31","close":36125.0},{"date":"2018-02-01","close":35203.0},{"date":"2018-02-02","close":33820.0},{"date":"2018-02-05","close":30226.0},{"date":"2018-02-06","close":29857.0},{"date":"2018-02-07","close":27876.0},{"date":"2018-02-08","close":29949.0},{"date":"2018-02-09","close":28890.0},{"date":"2018-02-12","close":28521.0},{"date":"2018-02-13","close":28107.0},{"date":"2018-02-14","close":29166.0},{"date":"2018-02-19","close":30319.0},{"date":"2018-02-20","close":30595.0},{"date":"2018-02-21","close":30871.0},{"date":"2018-02-22","close":31010.0},{"date":"2018-02-23","close":32438.0},{"date":"2018-02-26","close":32714.0},{"date":"2018-02-27","close":32254.0},{"date":"2018-02-28","close":31194.0},{"date":"2018-03-02","close":30871.0},{"date":"2018-03-05","close":29489.0},{"date":"2018-03-06","close":30319.0},{"date":"2018-03-07","close":29857.0},{"date":"2018-03-08","close":30134.0},{"date":"2018-03-09","close":29489.0},{"date":"2018-03-12","close":32162.0},{"date":"2018-03-13","close":33037.0},{"date":"2018-03-14","close":33405.0},{"date":"2018-03-15","close":34742.0},{"date":"2018-03-16","close":34972.0},{"date":"2018-03-19","close":33866.0},{"date":"2018-03-20","close":36078.0},{"date":"2018-03-21","close":35018.0},{"date":"2018-03-22","close":32254.0},{"date":"2018-03-23","close":29812.0},{"date":"2018-03-26","close":30456.0},{"date":"2018-03-27","close":31516.0},{"date":"2018-03-28","close":29535.0},{"date":"2018-03-29","close":30595.0},{"date":"2018-03-30","close":31424.0},{"date":"2018-04-02","close":30641.0},{"date":"2018-04-03","close":30779.0},{"date":"2018-04-04","close":33497.0},{"date":"2018-04-05","close":33866.0},{"date":"2018-04-06","close":34557.0},{"date":"2018-04-09","close":35387.0},{"date":"2018-04-10","close":35710.0},{"date":"2018-04-11","close":38013.0},{"date":"2018-04-12","close":34696.0},{"date":"2018-04-13","close":35248.0},{"date":"2018-04-16","close":33682.0},{"date":"2018-04-17","close":32530.0},{"date":"2018-04-18","close":31424.0},{"date":"2018-04-19","close":32346.0},{"date":"2018-04-20","close":32484.0},{"date":"2018-04-23","close":32669.0},{"date":"2018-04-24","close":32530.0},{"date":"2018-04-25","close":33037.0},{"date":"2018-04-26","close":33176.0},{"date":"2018-04-27","close":32990.0},{"date":"2018-04-30","close":31977.0},{"date":"2018-05-02","close":32070.0},{"date":"2018-05-03","close":30088.0},{"date":"2018-05-04","close":24559.0},{"date":"2018-05-08","close":23729.0},{"date":"2018-05-09","close":24651.0},{"date":"2018-05-10","close":24697.0},{"date":"2018-05-11","close":25342.0},{"date":"2018-05-14","close":24927.0},{"date":"2018-05-15","close":24282.0},{"date":"2018-05-16","close":24328.0},{"date":"2018-05-17","close":23729.0},{"date":"2018-05-18","close":24559.0},{"date":"2018-05-21","close":25526.0},{"date":"2018-05-23","close":25618.0},{"date":"2018-05-24","close":26264.0},{"date":"2018-05-25","close":26586.0},{"date":"2018-05-28","close":27277.0},{"date":"2018-05-29","close":26493.0},{"date":"2018-05-30","close":26863.0},{"date":"2018-05-31","close":26771.0},{"date":"2018-06-01","close":27646.0},{"date":"2018-06-04","close":27554.0},{"date":"2018-06-05","close":27507.0},{"date":"2018-06-07","close":27646.0},{"date":"2018-06-08","close":27507.0},{"date":"2018-06-11","close":27093.0},{"date":"2018-06-12","close":27185.0},{"date":"2018-06-14","close":27231.0},{"date":"2018-06-15","close":26448.0},{"date":"2018-06-18","close":25388.0},{"date":"2018-06-19","close":23729.0},{"date":"2018-06-20","close":24651.0},{"date":"2018-06-21","close":24098.0},{"date":"2018-06-22","close":24420.0},{"date":"2018-06-25","close":24973.0},{"date":"2018-06-26","close":25158.0},{"date":"2018-06-27","close":24190.0},{"date":"2018-06-28","close":23360.0},{"date":"2018-06-29","close":23775.0},{"date":"2018-07-02","close":22370.0},{"date":"2018-07-03","close":22094.0},{"date":"2018-07-04","close":22945.0},{"date":"2018-07-05","close":22669.0},{"date":"2018-07-06","close":23499.0},{"date":"2018-07-09","close":23545.0},{"date":"2018-07-10","close":24513.0},{"date":"2018-07-11","close":24006.0},{"date":"2018-07-12","close":24789.0},{"date":"2018-07-13","close":24466.0},{"date":"2018-07-16","close":24466.0},{"date":"2018-07-17","close":24098.0},{"date":"2018-07-18","close":23959.0},{"date":"2018-07-19","close":23959.0},{"date":"2018-07-20","close":23959.0},{"date":"2018-07-23","close":22278.0},{"date":"2018-07-24","close":22624.0},{"date":"2018-07-25","close":21057.0},{"date":"2018-07-26","close":21425.0},{"date":"2018-07-27","close":22070.0},{"date":"2018-07-30","close":21563.0},{"date":"2018-07-31","close":21978.0},{"date":"2018-08-01","close":22900.0},{"date":"2018-08-02","close":22117.0},{"date":"2018-08-03","close":22624.0},{"date":"2018-08-06","close":22624.0},{"date":"2018-08-07","close":22716.0},{"date":"2018-08-08","close":22808.0},{"date":"2018-08-09","close":23822.0},{"date":"2018-08-10","close":22992.0},{"date":"2018-08-13","close":21563.0},{"date":"2018-08-14","close":21425.0},{"date":"2018-08-16","close":21103.0},{"date":"2018-08-17","close":21978.0},{"date":"2018-08-20","close":21057.0},{"date":"2018-08-21","close":21748.0},{"date":"2018-08-22","close":22485.0},{"date":"2018-08-23","close":23038.0},{"date":"2018-08-24","close":23499.0},{"date":"2018-08-27","close":24513.0},{"date":"2018-08-28","close":24190.0},{"date":"2018-08-29","close":23914.0},{"date":"2018-08-30","close":24513.0},{"date":"2018-08-31","close":25573.0},{"date":"2018-09-03","close":26771.0},{"date":"2018-09-04","close":27277.0},{"date":"2018-09-05","close":26401.0},{"date":"2018-09-06","close":26401.0},{"date":"2018-09-07","close":27277.0},{"date":"2018-09-10","close":27139.0},{"date":"2018-09-11","close":27876.0},{"date":"2018-09-12","close":28337.0},{"date":"2018-09-13","close":29028.0},{"date":"2018-09-14","close":29949.0},{"date":"2018-09-17","close":30226.0},{"date":"2018-09-18","close":30272.0},{"date":"2018-09-19","close":29535.0},{"date":"2018-09-20","close":28844.0},{"date":"2018-09-21","close":28798.0},{"date":"2018-09-27","close":30042.0},{"date":"2018-09-28","close":29166.0},{"date":"2018-10-01","close":27185.0},{"date":"2018-10-02","close":26955.0},{"date":"2018-10-04","close":27507.0},{"date":"2018-10-05","close":26540.0},{"date":"2018-10-08","close":26172.0},{"date":"2018-10-10","close":26540.0},{"date":"2018-10-11","close":24328.0},{"date":"2018-10-12","close":25158.0},{"date":"2018-10-15","close":24006.0},{"date":"2018-10-16","close":24236.0},{"date":"2018-10-17","close":24052.0},{"date":"2018-10-18","close":23223.0},{"date":"2018-10-19","close":23223.0},{"date":"2018-10-22","close":24374.0},{"date":"2018-10-23","close":23084.0},{"date":"2018-10-24","close":22716.0},{"date":"2018-10-25","close":22117.0},{"date":"2018-10-26","close":21010.0},{"date":"2018-10-29","close":20366.0},{"date":"2018-10-30","close":21057.0},{"date":"2018-10-31","close":20319.0},{"date":"2018-11-01","close":20089.0},{"date":"2018-11-02","close":21563.0},{"date":"2018-11-05","close":22577.0},{"date":"2018-11-06","close":22117.0},{"date":"2018-11-07","close":22945.0},{"date":"2018-11-08","close":22992.0},{"date":"2018-11-09","close":21517.0},{"date":"2018-11-12","close":20274.0},{"date":"2018-11-13","close":20135.0},{"date":"2018-11-14","close":20227.0},{"date":"2018-11-15","close":19904.0},{"date":"2018-11-16","close":20734.0},{"date":"2018-11-19","close":21517.0},{"date":"2018-11-20","close":22162.0},{"date":"2018-11-21","close":22669.0},{"date":"2018-11-22","close":22393.0},{"date":"2018-11-23","close":21610.0},{"date":"2018-11-26","close":22347.0},{"date":"2018-11-27","close":22254.0},{"date":"2018-11-28","close":22532.0},{"date":"2018-11-29","close":23407.0},{"date":"2018-11-30","close":23729.0},{"date":"2018-12-03","close":24697.0},{"date":"2018-12-04","close":24374.0},{"date":"2018-12-05","close":23822.0},{"date":"2018-12-06","close":22669.0},{"date":"2018-12-07","close":23914.0},{"date":"2018-12-10","close":22900.0},{"date":"2018-12-11","close":22900.0},{"date":"2018-12-12","close":23545.0},{"date":"2018-12-13","close":23591.0},{"date":"2018-12-14","close":21978.0},{"date":"2018-12-17","close":21057.0},{"date":"2018-12-18","close":20734.0},{"date":"2018-12-19","close":21425.0},{"date":"2018-12-20","close":21241.0},{"date":"2018-12-21","close":23176.0},{"date":"2018-12-24","close":23959.0},{"date":"2018-12-26","close":23407.0},{"date":"2018-12-27","close":23038.0},{"date":"2018-12-28","close":22485.0},{"date":"2019-01-02","close":21471.0},{"date":"2019-01-03","close":20366.0},{"date":"2019-01-04","close":21010.0},{"date":"2019-01-07","close":21010.0},{"date":"2019-01-08","close":20411.0},{"date":"2019-01-09","close":20642.0},{"date":"2019-01-10","close":20826.0},{"date":"2019-01-11","close":20734.0},{"date":"2019-01-14","close":20089.0},{"date":"2019-01-15","close":19996.0},{"date":"2019-01-16","close":19536.0},{"date":"2019-01-17","close":19444.0},{"date":"2019-01-18","close":19675.0},{"date":"2019-01-21","close":19168.0},{"date":"2019-01-22","close":19951.0},{"date":"2019-01-23","close":19904.0},{"date":"2019-01-24","close":20458.0},{"date":"2019-01-25","close":20642.0},{"date":"2019-01-28","close":20872.0},{"date":"2019-01-29","close":21379.0},{"date":"2019-01-30","close":21425.0},{"date":"2019-01-31","close":21287.0},{"date":"2019-02-01","close":21287.0},{"date":"2019-02-07","close":21517.0},{"date":"2019-02-08","close":22761.0},{"date":"2019-02-11","close":24006.0},{"date":"2019-02-12","close":23315.0},{"date":"2019-02-13","close":24559.0},{"date":"2019-02-14","close":24559.0},{"date":"2019-02-15","close":23914.0},{"date":"2019-02-18","close":23268.0},{"date":"2019-02-19","close":23268.0},{"date":"2019-02-20","close":22393.0},{"date":"2019-02-21","close":22669.0},{"date":"2019-02-22","close":21702.0},{"date":"2019-02-25","close":21886.0},{"date":"2019-02-26","close":21932.0},{"date":"2019-02-27","close":23131.0},{"date":"2019-02-28","close":23452.0},{"date":"2019-03-04","close":24282.0},{"date":"2019-03-05","close":23914.0},{"date":"2019-03-06","close":23775.0},{"date":"2019-03-07","close":22624.0},{"date":"2019-03-08","close":22393.0},{"date":"2019-03-11","close":23499.0},{"date":"2019-03-12","close":23591.0},{"date":"2019-03-13","close":23038.0},{"date":"2019-03-14","close":21886.0},{"date":"2019-03-15","close":22209.0},{"date":"2019-03-18","close":21978.0},{"date":"2019-03-19","close":22624.0},{"date":"2019-03-20","close":22761.0},{"date":"2019-03-21","close":21517.0},{"date":"2019-03-22","close":21517.0},{"date":"2019-03-25","close":20411.0},{"date":"2019-03-26","close":21149.0},{"date":"2019-03-27","close":20596.0},{"date":"2019-03-28","close":20089.0},{"date":"2019-03-29","close":20642.0},{"date":"2019-04-01","close":20780.0},{"date":"2019-04-02","close":20642.0},{"date":"2019-04-03","close":21517.0},{"date":"2019-04-04","close":21517.0},{"date":"2019-04-05","close":21333.0},{"date":"2019-04-08","close":21241.0},{"date":"2019-04-09","close":21057.0},{"date":"2019-04-10","close":21656.0},{"date":"2019-04-11","close":21471.0},{"date":"2019-04-12","close":21517.0},{"date":"2019-04-15","close":21010.0},{"date":"2019-04-16","close":20596.0},{"date":"2019-04-17","close":20274.0},{"date":"2019-04-18","close":19996.0},{"date":"2019-04-19","close":20135.0},{"date":"2019-04-22","close":20043.0},{"date":"2019-04-23","close":20089.0},{"date":"2019-04-24","close":20135.0},{"date":"2019-04-25","close":19767.0},{"date":"2019-04-26","close":19444.0},{"date":"2019-04-29","close":19076.0},{"date":"2019-04-30","close":20503.0},{"date":"2019-05-02","close":20734.0},{"date":"2019-05-03","close":20826.0},{"date":"2019-05-07","close":19490.0},{"date":"2019-05-08","close":19996.0},{"date":"2019-05-09","close":19628.0},{"date":"2019-05-10","close":21057.0},{"date":"2019-05-13","close":20550.0},{"date":"2019-05-14","close":20780.0},{"date":"2019-05-15","close":20734.0},{"date":"2019-05-16","close":20181.0},{"date":"2019-05-17","close":19996.0},{"date":"2019-05-20","close":19168.0},{"date":"2019-05-21","close":19213.0},{"date":"2019-05-22","close":19444.0},{"date":"2019-05-23","close":19490.0},{"date":"2019-05-24","close":18661.0},{"date":"2019-05-27","close":18661.0},{"date":"2019-05-28","close":19951.0},{"date":"2019-05-29","close":18937.0},{"date":"2019-05-30","close":18522.0},{"date":"2019-05-31","close":18706.0},{"date":"2019-06-03","close":18246.0},{"date":"2019-06-04","close":17462.0},{"date":"2019-06-05","close":17509.0},{"date":"2019-06-07","close":17923.0},{"date":"2019-06-10","close":17509.0},{"date":"2019-06-11","close":17877.0},{"date":"2019-06-12","close":17693.0},{"date":"2019-06-13","close":17831.0},{"date":"2019-06-14","close":17509.0},{"date":"2019-06-17","close":17370.0},{"date":"2019-06-18","close":16679.0},{"date":"2019-06-19","close":16679.0},{"date":"2019-06-20","close":17325.0},{"date":"2019-06-21","close":16495.0},{"date":"2019-06-24","close":16311.0},{"date":"2019-06-25","close":16495.0},{"date":"2019-06-26","close":16356.0},{"date":"2019-06-27","close":15251.0},{"date":"2019-06-28","close":14882.0},{"date":"2019-07-01","close":15665.0},{"date":"2019-07-02","close":15665.0},{"date":"2019-07-03","close":15251.0},{"date":"2019-07-04","close":15251.0},{"date":"2019-07-05","close":15435.0},{"date":"2019-07-08","close":14928.0},{"date":"2019-07-09","close":14468.0},{"date":"2019-07-10","close":15021.0},{"date":"2019-07-11","close":15159.0},{"date":"2019-07-12","close":15113.0},{"date":"2019-07-15","close":14652.0},{"date":"2019-07-16","close":14882.0},{"date":"2019-07-17","close":15251.0},{"date":"2019-07-18","close":14421.0},{"date":"2019-07-19","close":14698.0},{"date":"2019-07-22","close":14329.0},{"date":"2019-07-23","close":14375.0},{"date":"2019-07-24","close":13914.0},{"date":"2019-07-25","close":14053.0},{"date":"2019-07-26","close":13546.0},{"date":"2019-07-29","close":13131.0},{"date":"2019-07-30","close":12900.0},{"date":"2019-07-31","close":12993.0},{"date":"2019-08-01","close":12993.0},{"date":"2019-08-02","close":12579.0},{"date":"2019-08-05","close":10965.0},{"date":"2019-08-06","close":10597.0},{"date":"2019-08-07","close":10873.0},{"date":"2019-08-08","close":11380.0},{"date":"2019-08-09","close":11150.0},{"date":"2019-08-12","close":11150.0},{"date":"2019-08-13","close":11380.0},{"date":"2019-08-14","close":11150.0},{"date":"2019-08-16","close":11196.0},{"date":"2019-08-19","close":11380.0},{"date":"2019-08-20","close":11472.0},{"date":"2019-08-21","close":11933.0},{"date":"2019-08-22","close":11795.0},{"date":"2019-08-23","close":11380.0},{"date":"2019-08-26","close":10182.0},{"date":"2019-08-27","close":10366.0},{"date":"2019-08-28","close":11334.0},{"date":"2019-08-29","close":11380.0},{"date":"2019-08-30","close":11749.0},{"date":"2019-09-02","close":11795.0},{"date":"2019-09-03","close":11841.0},{"date":"2019-09-04","close":12164.0},{"date":"2019-09-05","close":12164.0},{"date":"2019-09-06","close":11703.0},{"date":"2019-09-09","close":11795.0},{"date":"2019-09-10","close":11196.0},{"date":"2019-09-11","close":12025.0},{"date":"2019-09-16","close":12256.0},{"date":"2019-09-17","close":12394.0},{"date":"2019-09-18","close":11979.0},{"date":"2019-09-19","close":11795.0},{"date":"2019-09-20","close":11657.0},{"date":"2019-09-23","close":11519.0},{"date":"2019-09-24","close":11979.0},{"date":"2019-09-25","close":11196.0},{"date":"2019-09-26","close":11288.0},{"date":"2019-09-27","close":11104.0},{"date":"2019-09-30","close":11058.0},{"date":"2019-10-01","close":11749.0},{"date":"2019-10-02","close":11242.0},{"date":"2019-10-04","close":10873.0},{"date":"2019-10-07","close":12348.0},{"date":"2019-10-08","close":11611.0},{"date":"2019-10-10","close":11887.0},{"date":"2019-10-11","close":11611.0},{"date":"2019-10-14","close":11795.0},{"date":"2019-10-15","close":12209.0},{"date":"2019-10-16","close":12808.0},{"date":"2019-10-17","close":12348.0},{"date":"2019-10-18","close":12117.0},{"date":"2019-10-21","close":12209.0},{"date":"2019-10-22","close":12302.0},{"date":"2019-10-23","close":13499.0},{"date":"2019-10-24","close":12993.0},{"date":"2019-10-25","close":12209.0},{"date":"2019-10-28","close":12440.0},{"date":"2019-10-29","close":12440.0},{"date":"2019-10-30","close":12209.0},{"date":"2019-10-31","close":12348.0},{"date":"2019-11-01","close":12579.0},{"date":"2019-11-04","close":13546.0},{"date":"2019-11-05","close":14652.0},{"date":"2019-11-06","close":14099.0},{"date":"2019-11-07","close":14421.0},{"date":"2019-11-08","close":14099.0},{"date":"2019-11-11","close":13407.0},{"date":"2019-11-12","close":13407.0},{"date":"2019-11-13","close":12763.0},{"date":"2019-11-14","close":12993.0},{"date":"2019-11-15","close":13454.0},{"date":"2019-11-18","close":13638.0},{"date":"2019-11-19","close":13270.0},{"date":"2019-11-20","close":12624.0},{"date":"2019-11-21","close":12302.0},{"date":"2019-11-22","close":12440.0},{"date":"2019-11-25","close":12855.0},{"date":"2019-11-26","close":12440.0},{"date":"2019-11-27","close":13407.0},{"date":"2019-11-28","close":12993.0},{"date":"2019-11-29","close":12440.0},{"date":"2019-12-02","close":12716.0},{"date":"2019-12-03","close":12532.0},{"date":"2019-12-04","close":12440.0},{"date":"2019-12-05","close":12072.0},{"date":"2019-12-06","close":12394.0},{"date":"2019-12-09","close":14329.0},{"date":"2019-12-10","close":14053.0},{"date":"2019-12-11","close":14099.0},{"date":"2019-12-12","close":14790.0},{"date":"2019-12-13","close":14928.0},{"date":"2019-12-16","close":14468.0},{"date":"2019-12-17","close":15481.0},{"date":"2019-12-18","close":15896.0},{"date":"2019-12-19","close":15896.0},{"date":"2019-12-20","close":15343.0},{"date":"2019-12-23","close":16127.0},{"date":"2019-12-24","close":17186.0},{"date":"2019-12-26","close":17325.0},{"date":"2019-12-27","close":17509.0},{"date":"2019-12-30","close":18016.0},{"date":"2020-01-02","close":17278.0},{"date":"2020-01-03","close":17002.0},{"date":"2020-01-06","close":16264.0},{"date":"2020-01-07","close":15757.0},{"date":"2020-01-08","close":14882.0},{"date":"2020-01-09","close":15850.0},{"date":"2020-01-10","close":16356.0},{"date":"2020-01-13","close":15850.0},{"date":"2020-01-14","close":15159.0},{"date":"2020-01-15","close":14882.0},{"date":"2020-01-16","close":15113.0},{"date":"2020-01-17","close":14744.0},{"date":"2020-01-20","close":14606.0},{"date":"2020-01-21","close":14421.0},{"date":"2020-01-22","close":14744.0},{"date":"2020-01-23","close":13961.0},{"date":"2020-01-28","close":13777.0},{"date":"2020-01-29","close":13546.0},{"date":"2020-01-30","close":13086.0},{"date":"2020-01-31","close":12532.0},{"date":"2020-02-03","close":12624.0},{"date":"2020-02-04","close":12993.0},{"date":"2020-02-05","close":12716.0},{"date":"2020-02-06","close":13039.0},{"date":"2020-02-07","close":12900.0},{"date":"2020-02-10","close":12808.0},{"date":"2020-02-11","close":12808.0},{"date":"2020-02-12","close":12440.0},{"date":"2020-02-13","close":12117.0},{"date":"2020-02-14","close":12808.0},{"date":"2020-02-17","close":12440.0},{"date":"2020-02-18","close":11795.0},{"date":"2020-02-19","close":13086.0},{"date":"2020-02-20","close":14283.0},{"date":"2020-02-21","close":14053.0},{"date":"2020-02-24","close":12808.0},{"date":"2020-02-25","close":14513.0},{"date":"2020-02-26","close":15251.0},{"date":"2020-02-27","close":14513.0},{"date":"2020-02-28","close":14006.0},{"date":"2020-03-02","close":14421.0},{"date":"2020-03-03","close":15205.0},{"date":"2020-03-04","close":15896.0},{"date":"2020-03-05","close":15481.0},{"date":"2020-03-06","close":15850.0},{"date":"2020-03-09","close":15573.0},{"date":"2020-03-10","close":15435.0},{"date":"2020-03-11","close":12532.0},{"date":"2020-03-12","close":12117.0},{"date":"2020-03-13","close":11058.0},{"date":"2020-03-16","close":10321.0},{"date":"2020-03-17","close":12440.0},{"date":"2020-03-18","close":10873.0},{"date":"2020-03-19","close":10735.0},{"date":"2020-03-20","close":11519.0},{"date":"2020-03-23","close":10551.0},{"date":"2020-03-24","close":11150.0},{"date":"2020-03-25","close":11472.0},{"date":"2020-03-26","close":11979.0},{"date":"2020-03-27","close":11887.0},{"date":"2020-03-30","close":12900.0},{"date":"2020-03-31","close":14560.0},{"date":"2020-04-01","close":13730.0},{"date":"2020-04-02","close":14006.0},{"date":"2020-04-03","close":14191.0},{"date":"2020-04-06","close":14513.0},{"date":"2020-04-07","close":16172.0},{"date":"2020-04-08","close":15665.0},{"date":"2020-04-09","close":15757.0},{"date":"2020-04-10","close":14928.0},{"date":"2020-04-13","close":14606.0},{"date":"2020-04-14","close":14974.0},{"date":"2020-04-16","close":14560.0},{"date":"2020-04-17","close":14652.0},{"date":"2020-04-20","close":14698.0},{"date":"2020-04-21","close":14237.0},{"date":"2020-04-22","close":15159.0},{"date":"2020-04-23","close":14974.0},{"date":"2020-04-24","close":14513.0},{"date":"2020-04-27","close":14928.0},{"date":"2020-04-28","close":14421.0},{"date":"2020-04-29","close":13961.0},{"date":"2020-05-04","close":13822.0},{"date":"2020-05-06","close":14237.0},{"date":"2020-05-07","close":14882.0},{"date":"2020-05-08","close":14744.0},{"date":"2020-05-11","close":14790.0},{"date":"2020-05-12","close":14836.0},{"date":"2020-05-13","close":15942.0},{"date":"2020-05-14","close":15988.0},{"date":"2020-05-15","close":15942.0},{"date":"2020-05-18","close":15665.0},{"date":"2020-05-19","close":16035.0},{"date":"2020-05-20","close":15757.0},{"date":"2020-05-21","close":15804.0},{"date":"2020-05-22","close":16127.0},{"date":"2020-05-25","close":16541.0},{"date":"2020-05-26","close":16541.0},{"date":"2020-05-27","close":15988.0},{"date":"2020-05-28","close":15389.0},{"date":"2020-05-29","close":15113.0},{"date":"2020-06-01","close":16311.0},{"date":"2020-06-02","close":17094.0},{"date":"2020-06-03","close":17186.0},{"date":"2020-06-04","close":17278.0},{"date":"2020-06-05","close":17509.0},{"date":"2020-06-08","close":17509.0},{"date":"2020-06-09","close":18569.0},{"date":"2020-06-10","close":19168.0},{"date":"2020-06-11","close":19812.0},{"date":"2020-06-12","close":20918.0},{"date":"2020-06-15","close":18891.0},{"date":"2020-06-16","close":20274.0},{"date":"2020-06-17","close":20089.0},{"date":"2020-06-18","close":20366.0},{"date":"2020-06-19","close":20458.0},{"date":"2020-06-22","close":22070.0},{"date":"2020-06-23","close":22624.0},{"date":"2020-06-24","close":23407.0},{"date":"2020-06-25","close":22624.0},{"date":"2020-06-26","close":20458.0},{"date":"2020-06-29","close":18430.0},{"date":"2020-06-30","close":17601.0},{"date":"2020-07-01","close":16771.0},{"date":"2020-07-02","close":18753.0},{"date":"2020-07-03","close":19076.0},{"date":"2020-07-06","close":19859.0},{"date":"2020-07-07","close":19767.0},{"date":"2020-07-08","close":19951.0},{"date":"2020-07-09","close":19583.0},{"date":"2020-07-10","close":18706.0},{"date":"2020-07-13","close":18430.0},{"date":"2020-07-14","close":18891.0},{"date":"2020-07-15","close":18522.0},{"date":"2020-07-16","close":18200.0},{"date":"2020-07-17","close":17877.0},{"date":"2020-07-20","close":17417.0},{"date":"2020-07-21","close":18062.0},{"date":"2020-07-22","close":18430.0},{"date":"2020-07-23","close":19260.0},{"date":"2020-07-24","close":19260.0},{"date":"2020-07-27","close":18799.0},{"date":"2020-07-28","close":19121.0},{"date":"2020-07-29","close":18338.0},{"date":"2020-07-30","close":17969.0},{"date":"2020-07-31","close":18108.0},{"date":"2020-08-03","close":18384.0},{"date":"2020-08-04","close":19352.0},{"date":"2020-08-05","close":20181.0},{"date":"2020-08-06","close":19812.0},{"date":"2020-08-07","close":19076.0},{"date":"2020-08-10","close":19305.0},{"date":"2020-08-11","close":18983.0},{"date":"2020-08-12","close":18522.0},{"date":"2020-08-13","close":19305.0},{"date":"2020-08-14","close":18430.0},{"date":"2020-08-18","close":17601.0},{"date":"2020-08-19","close":18108.0},{"date":"2020-08-20","close":17325.0},{"date":"2020-08-21","close":16955.0},{"date":"2020-08-24","close":17555.0},{"date":"2020-08-25","close":18062.0},{"date":"2020-08-26","close":18522.0},{"date":"2020-08-27","close":18062.0},{"date":"2020-08-28","close":17969.0},{"date":"2020-08-31","close":18753.0},{"date":"2020-09-01","close":19767.0},{"date":"2020-09-02","close":20043.0},{"date":"2020-09-03","close":21057.0},{"date":"2020-09-04","close":21379.0},{"date":"2020-09-07","close":21379.0},{"date":"2020-09-08","close":20274.0},{"date":"2020-09-09","close":21103.0},{"date":"2020-09-10","close":21333.0},{"date":"2020-09-11","close":22485.0},{"date":"2020-09-14","close":23775.0},{"date":"2020-09-15","close":23407.0},{"date":"2020-09-16","close":23084.0},{"date":"2020-09-17","close":21840.0},{"date":"2020-09-18","close":21932.0},{"date":"2020-09-21","close":20181.0},{"date":"2020-09-22","close":19675.0},{"date":"2020-09-23","close":19720.0},{"date":"2020-09-24","close":17831.0},{"date":"2020-09-25","close":18016.0},{"date":"2020-09-28","close":18937.0},{"date":"2020-09-29","close":19444.0},{"date":"2020-10-05","close":19444.0},{"date":"2020-10-06","close":19260.0},{"date":"2020-10-07","close":19213.0},{"date":"2020-10-08","close":18937.0},{"date":"2020-10-12","close":18661.0},{"date":"2020-10-13","close":18292.0},{"date":"2020-10-14","close":17417.0},{"date":"2020-10-15","close":17048.0},{"date":"2020-10-16","close":13407.0},{"date":"2020-10-19","close":13223.0},{"date":"2020-10-20","close":12900.0},{"date":"2020-10-21","close":12624.0},{"date":"2020-10-22","close":13039.0},{"date":"2020-10-23","close":13178.0},{"date":"2020-10-26","close":12671.0},{"date":"2020-10-27","close":13086.0},{"date":"2020-10-28","close":14006.0},{"date":"2020-10-29","close":14468.0},{"date":"2020-10-30","close":14145.0},{"date":"2020-11-02","close":14468.0},{"date":"2020-11-03","close":14606.0},{"date":"2020-11-04","close":14513.0},{"date":"2020-11-05","close":14237.0},{"date":"2020-11-06","close":13961.0},{"date":"2020-11-09","close":13961.0},{"date":"2020-11-10","close":13638.0},{"date":"2020-11-11","close":17693.0},{"date":"2020-11-12","close":15021.0},{"date":"2020-11-13","close":14633.0},{"date":"2020-11-16","close":14439.0},{"date":"2020-11-17","close":14391.0},{"date":"2020-11-18","close":15118.0},{"date":"2020-11-19","close":15893.0},{"date":"2020-11-20","close":15699.0},{"date":"2020-11-23","close":15699.0},{"date":"2020-11-24","close":15360.0},{"date":"2020-11-25","close":15069.0},{"date":"2020-11-26","close":15505.0},{"date":"2020-11-27","close":15699.0},{"date":"2020-11-30","close":15166.0},{"date":"2020-12-01","close":15699.0},{"date":"2020-12-02","close":15360.0},{"date":"2020-12-03","close":15263.0},{"date":"2020-12-04","close":15409.0},{"date":"2020-12-07","close":15748.0},{"date":"2020-12-08","close":15409.0},{"date":"2020-12-09","close":15457.0},{"date":"2020-12-10","close":15409.0},{"date":"2020-12-11","close":16232.0},{"date":"2020-12-14","close":16523.0},{"date":"2020-12-15","close":15602.0},{"date":"2020-12-16","close":15409.0},{"date":"2020-12-17","close":15409.0},{"date":"2020-12-18","close":15263.0},{"date":"2020-12-21","close":16135.0},{"date":"2020-12-22","close":15602.0},{"date":"2020-12-23","close":15554.0},{"date":"2020-12-24","close":15215.0},{"date":"2020-12-28","close":14439.0},{"date":"2020-12-29","close":15021.0},{"date":"2020-12-30","close":15893.0},{"date":"2021-01-04","close":15845.0},{"date":"2021-01-05","close":15699.0},{"date":"2021-01-06","close":16765.0},{"date":"2021-01-07","close":16572.0},{"date":"2021-01-08","close":15942.0},{"date":"2021-01-11","close":14827.0},{"date":"2021-01-12","close":14876.0},{"date":"2021-01-13","close":14876.0},{"date":"2021-01-14","close":14633.0},{"date":"2021-01-15","close":14294.0},{"date":"2021-01-18","close":13616.0},{"date":"2021-01-19","close":13567.0},{"date":"2021-01-20","close":13713.0},{"date":"2021-01-21","close":14294.0},{"date":"2021-01-22","close":14536.0},{"date":"2021-01-25","close":14633.0},{"date":"2021-01-26","close":14246.0},{"date":"2021-01-27","close":14197.0},{"date":"2021-01-28","close":13858.0},{"date":"2021-01-29","close":14343.0},{"date":"2021-02-01","close":14730.0},{"date":"2021-02-02","close":14585.0},{"date":"2021-02-03","close":14343.0},{"date":"2021-02-04","close":14149.0},{"date":"2021-02-05","close":14100.0},{"date":"2021-02-08","close":13616.0},{"date":"2021-02-09","close":13325.0},{"date":"2021-02-10","close":12840.0},{"date":"2021-02-15","close":12743.0},{"date":"2021-02-16","close":12986.0},{"date":"2021-02-17","close":13373.0},{"date":"2021-02-18","close":14682.0},{"date":"2021-02-19","close":14972.0},{"date":"2021-02-22","close":14439.0},{"date":"2021-02-23","close":14439.0},{"date":"2021-02-24","close":13567.0},{"date":"2021-02-25","close":13810.0},{"date":"2021-02-26","close":13858.0},{"date":"2021-03-02","close":13616.0},{"date":"2021-03-03","close":14100.0},{"date":"2021-03-04","close":14149.0},{"date":"2021-03-05","close":14100.0},{"date":"2021-03-08","close":13761.0},{"date":"2021-03-09","close":13519.0},{"date":"2021-03-10","close":13567.0},{"date":"2021-03-11","close":14003.0},{"date":"2021-03-12","close":14052.0},{"date":"2021-03-15","close":14294.0},{"date":"2021-03-16","close":14633.0},{"date":"2021-03-17","close":15748.0},{"date":"2021-03-18","close":15360.0},{"date":"2021-03-19","close":16523.0},{"date":"2021-03-22","close":16135.0},{"date":"2021-03-23","close":15312.0},{"date":"2021-03-24","close":15893.0},{"date":"2021-03-25","close":15505.0},{"date":"2021-03-26","close":15990.0},{"date":"2021-03-29","close":15602.0},{"date":"2021-03-30","close":16426.0},{"date":"2021-03-31","close":17201.0},{"date":"2021-04-01","close":14779.0},{"date":"2021-04-02","close":14585.0},{"date":"2021-04-05","close":14100.0},{"date":"2021-04-06","close":14149.0},{"date":"2021-04-07","close":14197.0},{"date":"2021-04-08","close":14052.0},{"date":"2021-04-09","close":14343.0},{"date":"2021-04-12","close":14149.0},{"date":"2021-04-13","close":14343.0},{"date":"2021-04-14","close":14536.0},{"date":"2021-04-15","close":14488.0},{"date":"2021-04-16","close":14294.0},{"date":"2021-04-19","close":14343.0},{"date":"2021-04-20","close":14246.0},{"date":"2021-04-21","close":14536.0},{"date":"2021-04-22","close":14439.0},{"date":"2021-04-23","close":14294.0},{"date":"2021-04-26","close":14585.0},{"date":"2021-04-27","close":14343.0},{"date":"2021-04-28","close":13906.0},{"date":"2021-04-29","close":13713.0},{"date":"2021-04-30","close":13373.0},{"date":"2021-05-03","close":13519.0},{"date":"2021-05-04","close":13276.0},{"date":"2021-05-06","close":13228.0},{"date":"2021-05-07","close":13228.0},{"date":"2021-05-10","close":13422.0},{"date":"2021-05-11","close":13180.0},{"date":"2021-05-12","close":12792.0},{"date":"2021-05-13","close":12647.0},{"date":"2021-05-14","close":12743.0},{"date":"2021-05-17","close":12647.0},{"date":"2021-05-18","close":12695.0},{"date":"2021-05-20","close":12501.0},{"date":"2021-05-21","close":12356.0},{"date":"2021-05-24","close":11920.0},{"date":"2021-05-25","close":11629.0},{"date":"2021-05-26","close":11823.0},{"date":"2021-05-27","close":12210.0},{"date":"2021-05-28","close":12162.0},{"date":"2021-05-31","close":12453.0},{"date":"2021-06-01","close":12986.0},{"date":"2021-06-02","close":12937.0},{"date":"2021-06-03","close":12647.0},{"date":"2021-06-04","close":12598.0},{"date":"2021-06-07","close":12453.0},{"date":"2021-06-08","close":12598.0},{"date":"2021-06-09","close":12550.0},{"date":"2021-06-10","close":12550.0},{"date":"2021-06-11","close":12356.0},{"date":"2021-06-14","close":12162.0},{"date":"2021-06-15","close":12065.0},{"date":"2021-06-16","close":12162.0},{"date":"2021-06-17","close":12162.0},{"date":"2021-06-18","close":12307.0},{"date":"2021-06-21","close":12501.0},{"date":"2021-06-22","close":12550.0},{"date":"2021-06-23","close":12356.0},{"date":"2021-06-24","close":12501.0},{"date":"2021-06-25","close":12404.0},{"date":"2021-06-28","close":12307.0},{"date":"2021-06-29","close":12259.0},{"date":"2021-06-30","close":12259.0},{"date":"2021-07-01","close":12550.0},{"date":"2021-07-02","close":12501.0},{"date":"2021-07-05","close":12647.0},{"date":"2021-07-06","close":12550.0},{"date":"2021-07-07","close":12695.0},{"date":"2021-07-08","close":12259.0},{"date":"2021-07-09","close":11968.0},{"date":"2021-07-12","close":12114.0},{"date":"2021-07-13","close":12065.0},{"date":"2021-07-14","close":11968.0},{"date":"2021-07-15","close":12259.0},{"date":"2021-07-16","close":12065.0},{"date":"2021-07-19","close":12065.0},{"date":"2021-07-20","close":11968.0},{"date":"2021-07-21","close":11920.0},{"date":"2021-07-22","close":11871.0},{"date":"2021-07-23","close":11920.0},{"date":"2021-07-26","close":11677.0},{"date":"2021-07-27","close":11677.0},{"date":"2021-07-28","close":11484.0},{"date":"2021-07-29","close":11387.0},{"date":"2021-07-30","close":11193.0},{"date":"2021-08-02","close":11193.0},{"date":"2021-08-03","close":11387.0},{"date":"2021-08-04","close":11435.0},{"date":"2021-08-05","close":11532.0},{"date":"2021-08-06","close":11484.0},{"date":"2021-08-09","close":11193.0},{"date":"2021-08-10","close":10854.0},{"date":"2021-08-11","close":10902.0},{"date":"2021-08-12","close":10854.0},{"date":"2021-08-13","close":10757.0},{"date":"2021-08-17","close":10224.0},{"date":"2021-08-18","close":10272.0},{"date":"2021-08-19","close":10805.0},{"date":"2021-08-20","close":10611.0},{"date":"2021-08-23","close":10805.0},{"date":"2021-08-24","close":11144.0},{"date":"2021-08-25","close":11048.0},{"date":"2021-08-26","close":11048.0},{"date":"2021-08-27","close":11290.0},{"date":"2021-08-30","close":11677.0},{"date":"2021-08-31","close":11629.0},{"date":"2021-09-01","close":11871.0},{"date":"2021-09-02","close":12307.0},{"date":"2021-09-03","close":12792.0},{"date":"2021-09-06","close":12792.0},{"date":"2021-09-07","close":12598.0},{"date":"2021-09-08","close":12695.0},{"date":"2021-09-09","close":12162.0},{"date":"2021-09-10","close":12017.0},{"date":"2021-09-13","close":11823.0},{"date":"2021-09-14","close":11774.0},{"date":"2021-09-15","close":12065.0},{"date":"2021-09-16","close":12210.0},{"date":"2021-09-17","close":12986.0},{"date":"2021-09-23","close":12598.0},{"date":"2021-09-24","close":12840.0},{"date":"2021-09-27","close":12453.0},{"date":"2021-09-28","close":12017.0},{"date":"2021-09-29","close":11677.0},{"date":"2021-09-30","close":11774.0},{"date":"2021-10-01","close":11968.0},{"date":"2021-10-05","close":11193.0},{"date":"2021-10-06","close":10805.0},{"date":"2021-10-07","close":11096.0},{"date":"2021-10-08","close":10951.0},{"date":"2021-10-12","close":10660.0},{"date":"2021-10-13","close":10757.0},{"date":"2021-10-14","close":10951.0},{"date":"2021-10-15","close":10951.0},{"date":"2021-10-18","close":10902.0},{"date":"2021-10-19","close":10999.0},{"date":"2021-10-20","close":10805.0},{"date":"2021-10-21","close":10854.0},{"date":"2021-10-22","close":10902.0},{"date":"2021-10-25","close":10854.0},{"date":"2021-10-26","close":11241.0},{"date":"2021-10-27","close":11241.0},{"date":"2021-10-28","close":10999.0},{"date":"2021-10-29","close":10757.0},{"date":"2021-11-01","close":10660.0},{"date":"2021-11-02","close":10999.0},{"date":"2021-11-03","close":10708.0},{"date":"2021-11-04","close":10418.0},{"date":"2021-11-05","close":10418.0},{"date":"2021-11-08","close":10466.0},{"date":"2021-11-09","close":10224.0},{"date":"2021-11-10","close":10224.0},{"date":"2021-11-11","close":9981.0},{"date":"2021-11-12","close":10127.0},{"date":"2021-11-15","close":10127.0},{"date":"2021-11-16","close":10030.0},{"date":"2021-11-17","close":9836.0},{"date":"2021-11-18","close":9788.0},{"date":"2021-11-19","close":10078.0},{"date":"2021-11-22","close":10078.0},{"date":"2021-11-23","close":9981.0},{"date":"2021-11-24","close":9788.0},{"date":"2021-11-25","close":9836.0},{"date":"2021-11-26","close":9788.0},{"date":"2021-11-29","close":9555.0},{"date":"2021-11-30","close":8925.0},{"date":"2021-12-01","close":9032.0},{"date":"2021-12-02","close":9623.0},{"date":"2021-12-03","close":9662.0},{"date":"2021-12-06","close":9671.0},{"date":"2021-12-07","close":9788.0},{"date":"2021-12-08","close":9788.0},{"date":"2021-12-09","close":10078.0},{"date":"2021-12-10","close":9981.0},{"date":"2021-12-13","close":9788.0},{"date":"2021-12-14","close":10418.0},{"date":"2021-12-15","close":10321.0},{"date":"2021-12-16","close":10757.0},{"date":"2021-12-17","close":10757.0},{"date":"2021-12-20","close":10321.0},{"date":"2021-12-21","close":10514.0},{"date":"2021-12-22","close":10321.0},{"date":"2021-12-23","close":10127.0},{"date":"2021-12-24","close":10030.0},{"date":"2021-12-27","close":10175.0},{"date":"2021-12-28","close":9981.0},{"date":"2021-12-29","close":10127.0},{"date":"2021-12-30","close":10757.0},{"date":"2022-01-03","close":10660.0},{"date":"2022-01-04","close":10514.0},{"date":"2022-01-05","close":10321.0},{"date":"2022-01-06","close":10175.0},{"date":"2022-01-07","close":10224.0},{"date":"2022-01-10","close":9981.0},{"date":"2022-01-11","close":9933.0},{"date":"2022-01-12","close":10272.0},{"date":"2022-01-13","close":10030.0},{"date":"2022-01-14","close":9933.0},{"date":"2022-01-17","close":9623.0},{"date":"2022-01-18","close":9536.0},{"date":"2022-01-19","close":9439.0},{"date":"2022-01-20","close":9478.0},{"date":"2022-01-21","close":9487.0},{"date":"2022-01-24","close":9206.0},{"date":"2022-01-25","close":8799.0},{"date":"2022-01-26","close":8731.0},{"date":"2022-01-27","close":8092.0},{"date":"2022-01-28","close":8576.0},{"date":"2022-02-03","close":8983.0},{"date":"2022-02-04","close":9012.0},{"date":"2022-02-07","close":9129.0},{"date":"2022-02-08","close":9109.0},{"date":"2022-02-09","close":9235.0},{"date":"2022-02-10","close":9119.0},{"date":"2022-02-11","close":8915.0},{"date":"2022-02-14","close":8683.0},{"date":"2022-02-15","close":8576.0},{"date":"2022-02-16","close":8857.0},{"date":"2022-02-17","close":8702.0},{"date":"2022-02-18","close":8915.0},{"date":"2022-02-21","close":9148.0},{"date":"2022-02-22","close":9177.0},{"date":"2022-02-23","close":9119.0},{"date":"2022-02-24","close":8974.0},{"date":"2022-02-25","close":8974.0},{"date":"2022-02-28","close":9260.0},{"date":"2022-03-02","close":9206.0},{"date":"2022-03-03","close":9206.0},{"date":"2022-03-04","close":9332.0},{"date":"2022-03-07","close":8964.0},{"date":"2022-03-08","close":9012.0},{"date":"2022-03-10","close":9051.0},{"date":"2022-03-11","close":9235.0},{"date":"2022-03-14","close":9032.0},{"date":"2022-03-15","close":8974.0},{"date":"2022-03-16","close":9041.0},{"date":"2022-03-17","close":9330.0},{"date":"2022-03-18","close":8857.0},{"date":"2022-03-21","close":8896.0},{"date":"2022-03-22","close":8789.0},{"date":"2022-03-23","close":8634.0},{"date":"2022-03-24","close":9109.0},{"date":"2022-03-25","close":9332.0},{"date":"2022-03-28","close":9507.0},{"date":"2022-03-29","close":9681.0},{"date":"2022-03-30","close":10418.0},{"date":"2022-03-31","close":10175.0},{"date":"2022-04-01","close":9933.0},{"date":"2022-04-04","close":9788.0},{"date":"2022-04-05","close":9681.0},{"date":"2022-04-06","close":9739.0},{"date":"2022-04-07","close":9574.0},{"date":"2022-04-08","close":9788.0},{"date":"2022-04-11","close":9574.0},{"date":"2022-04-12","close":9332.0},{"date":"2022-04-13","close":9332.0},{"date":"2022-04-14","close":9293.0},{"date":"2022-04-15","close":9177.0},{"date":"2022-04-18","close":8896.0},{"date":"2022-04-19","close":9022.0},{"date":"2022-04-20","close":9196.0},{"date":"2022-04-21","close":9196.0},{"date":"2022-04-22","close":9032.0},{"date":"2022-04-25","close":8867.0},{"date":"2022-04-26","close":8974.0},{"date":"2022-04-27","close":9216.0},{"date":"2022-04-28","close":8964.0},{"date":"2022-04-29","close":9177.0},{"date":"2022-05-02","close":9206.0},{"date":"2022-05-03","close":9148.0},{"date":"2022-05-04","close":9167.0},{"date":"2022-05-06","close":9012.0},{"date":"2022-05-09","close":8819.0},{"date":"2022-05-10","close":8877.0},{"date":"2022-05-11","close":8993.0},{"date":"2022-05-12","close":8828.0},{"date":"2022-05-13","close":8819.0},{"date":"2022-05-16","close":8799.0},{"date":"2022-05-17","close":9109.0},{"date":"2022-05-18","close":9633.0},{"date":"2022-05-19","close":10030.0},{"date":"2022-05-20","close":9788.0},{"date":"2022-05-23","close":9739.0},{"date":"2022-05-24","close":9691.0},{"date":"2022-05-25","close":9885.0},{"date":"2022-05-26","close":10175.0},{"date":"2022-05-27","close":9981.0},{"date":"2022-05-30","close":10030.0},{"date":"2022-05-31","close":9933.0},{"date":"2022-06-02","close":9836.0},{"date":"2022-06-03","close":9836.0},{"date":"2022-06-07","close":9788.0},{"date":"2022-06-08","close":9788.0},{"date":"2022-06-09","close":9788.0},{"date":"2022-06-10","close":9836.0},{"date":"2022-06-13","close":9536.0},{"date":"2022-06-14","close":9478.0},{"date":"2022-06-15","close":9419.0},{"date":"2022-06-16","close":9148.0},{"date":"2022-06-17","close":9662.0},{"date":"2022-06-20","close":9119.0},{"date":"2022-06-21","close":8983.0},{"date":"2022-06-22","close":8305.0},{"date":"2022-06-23","close":8189.0},{"date":"2022-06-24","close":8489.0},{"date":"2022-06-27","close":9448.0},{"date":"2022-06-28","close":8945.0},{"date":"2022-06-29","close":9633.0},{"date":"2022-06-30","close":9671.0},{"date":"2022-07-01","close":9332.0},{"date":"2022-07-04","close":9061.0},{"date":"2022-07-05","close":9293.0},{"date":"2022-07-06","close":9691.0},{"date":"2022-07-07","close":9836.0},{"date":"2022-07-08","close":9933.0},{"date":"2022-07-11","close":10078.0},{"date":"2022-07-12","close":10030.0},{"date":"2022-07-13","close":9739.0},{"date":"2022-07-14","close":9691.0},{"date":"2022-07-15","close":9739.0},{"date":"2022-07-18","close":9555.0},{"date":"2022-07-19","close":9739.0},{"date":"2022-07-20","close":9439.0},{"date":"2022-07-21","close":9352.0},{"date":"2022-07-22","close":9138.0},{"date":"2022-07-25","close":9070.0},{"date":"2022-07-26","close":9070.0},{"date":"2022-07-27","close":9167.0},{"date":"2022-07-28","close":9012.0},{"date":"2022-07-29","close":8915.0},{"date":"2022-08-01","close":9051.0},{"date":"2022-08-02","close":9041.0},{"date":"2022-08-03","close":9158.0},{"date":"2022-08-04","close":9226.0},{"date":"2022-08-05","close":9400.0},{"date":"2022-08-08","close":9264.0},{"date":"2022-08-09","close":9216.0},{"date":"2022-08-10","close":8964.0},{"date":"2022-08-11","close":9012.0},{"date":"2022-08-12","close":9129.0},{"date":"2022-08-16","close":9109.0},{"date":"2022-08-17","close":9012.0},{"date":"2022-08-18","close":8993.0},{"date":"2022-08-19","close":9255.0},{"date":"2022-08-22","close":9361.0},{"date":"2022-08-23","close":9284.0},{"date":"2022-08-24","close":9041.0},{"date":"2022-08-25","close":9119.0},{"date":"2022-08-26","close":9070.0},{"date":"2022-08-29","close":8886.0},{"date":"2022-08-30","close":9012.0},{"date":"2022-08-31","close":9061.0},{"date":"2022-09-01","close":9022.0},{"date":"2022-09-02","close":8974.0},{"date":"2022-09-05","close":8809.0},{"date":"2022-09-06","close":8819.0},{"date":"2022-09-07","close":8760.0},{"date":"2022-09-08","close":8751.0},{"date":"2022-09-13","close":8828.0},{"date":"2022-09-14","close":8693.0},{"date":"2022-09-15","close":8702.0},{"date":"2022-09-16","close":8082.0},{"date":"2022-09-19","close":7956.0},{"date":"2022-09-20","close":7995.0},{"date":"2022-09-21","close":8266.0},{"date":"2022-09-22","close":7995.0},{"date":"2022-09-23","close":7656.0},{"date":"2022-09-26","close":7704.0},{"date":"2022-09-27","close":7656.0},{"date":"2022-09-28","close":7229.0},{"date":"2022-09-29","close":7869.0},{"date":"2022-09-30","close":8082.0},{"date":"2022-10-04","close":8605.0},{"date":"2022-10-05","close":8324.0},{"date":"2022-10-06","close":8160.0},{"date":"2022-10-07","close":8072.0},{"date":"2022-10-11","close":7481.0},{"date":"2022-10-12","close":7539.0},{"date":"2022-10-13","close":7161.0},{"date":"2022-10-14","close":7462.0},{"date":"2022-10-17","close":7597.0},{"date":"2022-10-18","close":7908.0},{"date":"2022-10-19","close":7752.0},{"date":"2022-10-20","close":7956.0},{"date":"2022-10-21","close":7956.0},{"date":"2022-10-24","close":7966.0},{"date":"2022-10-25","close":7791.0},{"date":"2022-10-26","close":7675.0},{"date":"2022-10-27","close":7743.0},{"date":"2022-10-28","close":7617.0},{"date":"2022-10-31","close":7704.0},{"date":"2022-11-01","close":7714.0},{"date":"2022-11-02","close":7743.0},{"date":"2022-11-03","close":7694.0},{"date":"2022-11-04","close":7578.0},{"date":"2022-11-07","close":7539.0},{"date":"2022-11-08","close":7607.0},{"date":"2022-11-09","close":7820.0},{"date":"2022-11-10","close":7859.0},{"date":"2022-11-11","close":7898.0},{"date":"2022-11-14","close":7966.0},{"date":"2022-11-15","close":8111.0},{"date":"2022-11-16","close":8140.0},{"date":"2022-11-17","close":8528.0},{"date":"2022-11-18","close":8315.0},{"date":"2022-11-21","close":8276.0},{"date":"2022-11-22","close":8441.0},{"date":"2022-11-23","close":8431.0},{"date":"2022-11-24","close":8421.0},{"date":"2022-11-25","close":8363.0},{"date":"2022-11-28","close":8208.0},{"date":"2022-11-29","close":8218.0},{"date":"2022-11-30","close":8140.0},{"date":"2022-12-01","close":8189.0},{"date":"2022-12-02","close":8043.0},{"date":"2022-12-05","close":8043.0},{"date":"2022-12-06","close":7937.0},{"date":"2022-12-07","close":7956.0},{"date":"2022-12-08","close":7859.0},{"date":"2022-12-09","close":7869.0},{"date":"2022-12-12","close":7772.0},{"date":"2022-12-13","close":7714.0},{"date":"2022-12-14","close":7869.0},{"date":"2022-12-15","close":8189.0},{"date":"2022-12-16","close":8450.0},{"date":"2022-12-19","close":8547.0},{"date":"2022-12-20","close":8441.0},{"date":"2022-12-21","close":8421.0},{"date":"2022-12-22","close":7452.0},{"date":"2022-12-23","close":7316.0},{"date":"2022-12-26","close":7093.0},{"date":"2022-12-27","close":6929.0},{"date":"2022-12-28","close":7132.0},{"date":"2022-12-29","close":7413.0},{"date":"2023-01-02","close":7152.0},{"date":"2023-01-03","close":7152.0},{"date":"2023-01-04","close":7064.0},{"date":"2023-01-05","close":7026.0},{"date":"2023-01-06","close":7026.0},{"date":"2023-01-09","close":7278.0},{"date":"2023-01-10","close":7355.0},{"date":"2023-01-11","close":7355.0},{"date":"2023-01-12","close":7316.0},{"date":"2023-01-13","close":7491.0},{"date":"2023-01-16","close":7510.0},{"date":"2023-01-17","close":7404.0},{"date":"2023-01-18","close":7345.0},{"date":"2023-01-19","close":7394.0},{"date":"2023-01-20","close":7365.0},{"date":"2023-01-25","close":7501.0},{"date":"2023-01-26","close":7752.0},{"date":"2023-01-27","close":8130.0},{"date":"2023-01-30","close":8111.0},{"date":"2023-01-31","close":8063.0},{"date":"2023-02-01","close":8024.0},{"date":"2023-02-02","close":8237.0},{"date":"2023-02-03","close":8189.0},{"date":"2023-02-06","close":8140.0},{"date":"2023-02-07","close":7859.0},{"date":"2023-02-08","close":7946.0},{"date":"2023-02-09","close":8004.0},{"date":"2023-02-10","close":7946.0},{"date":"2023-02-13","close":7743.0},{"date":"2023-02-14","close":7675.0},{"date":"2023-02-15","close":7501.0},{"date":"2023-02-16","close":7588.0},{"date":"2023-02-17","close":7462.0},{"date":"2023-02-20","close":7743.0},{"date":"2023-02-21","close":7820.0},{"date":"2023-02-22","close":7685.0},{"date":"2023-02-23","close":7588.0},{"date":"2023-02-24","close":7365.0},{"date":"2023-02-27","close":7365.0},{"date":"2023-02-28","close":7510.0},{"date":"2023-03-02","close":7501.0},{"date":"2023-03-03","close":7530.0},{"date":"2023-03-06","close":7539.0},{"date":"2023-03-07","close":7607.0},{"date":"2023-03-08","close":7898.0},{"date":"2023-03-09","close":7772.0},{"date":"2023-03-10","close":7384.0},{"date":"2023-03-13","close":7171.0},{"date":"2023-03-14","close":7006.0},{"date":"2023-03-15","close":7287.0},{"date":"2023-03-16","close":7084.0},{"date":"2023-03-17","close":7258.0},{"date":"2023-03-20","close":7297.0},{"date":"2023-03-21","close":7297.0},{"date":"2023-03-22","close":7200.0},{"date":"2023-03-23","close":7074.0},{"date":"2023-03-24","close":7006.0},{"date":"2023-03-27","close":6967.0},{"date":"2023-03-28","close":6967.0},{"date":"2023-03-29","close":6977.0},{"date":"2023-03-30","close":7016.0},{"date":"2023-03-31","close":7035.0},{"date":"2023-04-03","close":7064.0},{"date":"2023-04-04","close":7258.0},{"date":"2023-04-05","close":7433.0},{"date":"2023-04-06","close":7530.0},{"date":"2023-04-07","close":7549.0},{"date":"2023-04-10","close":7326.0},{"date":"2023-04-11","close":7394.0},{"date":"2023-04-12","close":7559.0},{"date":"2023-04-13","close":7559.0},{"date":"2023-04-14","close":7685.0},{"date":"2023-04-17","close":7549.0},{"date":"2023-04-18","close":7471.0},{"date":"2023-04-19","close":7404.0},{"date":"2023-04-20","close":7258.0},{"date":"2023-04-21","close":7093.0},{"date":"2023-04-24","close":7006.0},{"date":"2023-04-25","close":7297.0},{"date":"2023-04-26","close":7152.0},{"date":"2023-04-27","close":7084.0},{"date":"2023-04-28","close":6958.0},{"date":"2023-05-02","close":6997.0},{"date":"2023-05-03","close":6977.0},{"date":"2023-05-04","close":7123.0},{"date":"2023-05-08","close":7336.0},{"date":"2023-05-09","close":7365.0},{"date":"2023-05-10","close":7297.0},{"date":"2023-05-11","close":7413.0},{"date":"2023-05-12","close":7578.0},{"date":"2023-05-15","close":7413.0},{"date":"2023-05-16","close":7239.0},{"date":"2023-05-17","close":7229.0},{"date":"2023-05-18","close":7326.0},{"date":"2023-05-19","close":7433.0},{"date":"2023-05-22","close":7501.0},{"date":"2023-05-23","close":7530.0},{"date":"2023-05-24","close":7471.0},{"date":"2023-05-25","close":7452.0},{"date":"2023-05-26","close":7462.0},{"date":"2023-05-30","close":7355.0},{"date":"2023-05-31","close":7433.0},{"date":"2023-06-01","close":7937.0},{"date":"2023-06-02","close":7752.0},{"date":"2023-06-05","close":7801.0},{"date":"2023-06-07","close":7762.0},{"date":"2023-06-08","close":7665.0},{"date":"2023-06-09","close":7539.0},{"date":"2023-06-12","close":7413.0},{"date":"2023-06-13","close":7452.0},{"date":"2023-06-14","close":7219.0},{"date":"2023-06-15","close":7249.0},{"date":"2023-06-16","close":7268.0},{"date":"2023-06-19","close":8751.0},{"date":"2023-06-20","close":9303.0},{"date":"2023-06-21","close":9400.0},{"date":"2023-06-22","close":9439.0},{"date":"2023-06-23","close":9604.0},{"date":"2023-06-26","close":11144.0},{"date":"2023-06-27","close":11416.0},{"date":"2023-06-28","close":10553.0},{"date":"2023-06-29","close":11048.0},{"date":"2023-06-30","close":13257.0},{"date":"2023-07-03","close":13519.0},{"date":"2023-07-04","close":13461.0},{"date":"2023-07-05","close":14149.0},{"date":"2023-07-06","close":13732.0},{"date":"2023-07-07","close":13751.0},{"date":"2023-07-10","close":13112.0},{"date":"2023-07-11","close":15961.0},{"date":"2023-07-12","close":15360.0},{"date":"2023-07-13","close":15360.0},{"date":"2023-07-14","close":16678.0},{"date":"2023-07-17","close":15602.0},{"date":"2023-07-18","close":19721.0},{"date":"2023-07-19","close":25633.0},{"date":"2023-07-20","close":26602.0},{"date":"2023-07-21","close":28492.0},{"date":"2023-07-24","close":28153.0},{"date":"2023-07-25","close":20351.0},{"date":"2023-07-26","close":23404.0},{"date":"2023-07-27","close":20642.0},{"date":"2023-07-28","close":22096.0},{"date":"2023-07-31","close":22435.0},{"date":"2023-08-01","close":25197.0},{"date":"2023-08-02","close":22144.0},{"date":"2023-08-03","close":23258.0},{"date":"2023-08-04","close":23791.0},{"date":"2023-08-07","close":26505.0},{"date":"2023-08-08","close":25633.0},{"date":"2023-08-09","close":32514.0},{"date":"2023-08-10","close":36632.0},{"date":"2023-08-11","close":37505.0},{"date":"2023-08-14","close":36148.0},{"date":"2023-08-16","close":33822.0},{"date":"2023-08-17","close":36729.0},{"date":"2023-08-18","close":34403.0},{"date":"2023-08-21","close":34306.0},{"date":"2023-08-22","close":35857.0},{"date":"2023-08-23","close":35179.0},{"date":"2023-08-24","close":36826.0},{"date":"2023-08-25","close":37698.0},{"date":"2023-08-28","close":37262.0},{"date":"2023-08-29","close":39976.0},{"date":"2023-08-30","close":43804.0},{"date":"2023-08-31","close":37795.0},{"date":"2023-09-01","close":34888.0},{"date":"2023-09-04","close":35809.0},{"date":"2023-09-05","close":36002.0},{"date":"2023-09-06","close":37068.0},{"date":"2023-09-07","close":36051.0},{"date":"2023-09-08","close":38522.0},{"date":"2023-09-11","close":42205.0},{"date":"2023-09-12","close":39927.0},{"date":"2023-09-13","close":39588.0},{"date":"2023-09-14","close":38668.0},{"date":"2023-09-15","close":36875.0},{"date":"2023-09-18","close":35857.0},{"date":"2023-09-19","close":39249.0},{"date":"2023-09-20","close":37311.0},{"date":"2023-09-21","close":35566.0},{"date":"2023-09-22","close":31496.0},{"date":"2023-09-25","close":31641.0},{"date":"2023-09-26","close":30042.0},{"date":"2023-09-27","close":32611.0},{"date":"2023-10-04","close":29945.0},{"date":"2023-10-05","close":29558.0},{"date":"2023-10-06","close":32707.0},{"date":"2023-10-10","close":31690.0},{"date":"2023-10-11","close":33337.0},{"date":"2023-10-12","close":34306.0},{"date":"2023-10-13","close":33822.0},{"date":"2023-10-16","close":34306.0},{"date":"2023-10-17","close":36584.0},{"date":"2023-10-18","close":34743.0},{"date":"2023-10-19","close":31351.0},{"date":"2023-10-20","close":29509.0},{"date":"2023-10-23","close":27087.0},{"date":"2023-10-24","close":26990.0},{"date":"2023-10-25","close":25875.0},{"date":"2023-10-26","close":27183.0},{"date":"2023-10-27","close":27668.0},{"date":"2023-10-30","close":28007.0},{"date":"2023-10-31","close":28589.0},{"date":"2023-11-01","close":29509.0},{"date":"2023-11-02","close":32029.0},{"date":"2023-11-03","close":29461.0},{"date":"2023-11-06","close":27038.0},{"date":"2023-11-07","close":29994.0},{"date":"2023-11-08","close":31981.0},{"date":"2023-11-09","close":31496.0},{"date":"2023-11-10","close":31787.0},{"date":"2023-11-13","close":32562.0},{"date":"2023-11-14","close":31932.0},{"date":"2023-11-15","close":32126.0},{"date":"2023-11-16","close":30624.0},{"date":"2023-11-17","close":30382.0},{"date":"2023-11-20","close":31496.0},{"date":"2023-11-21","close":30866.0},{"date":"2023-11-22","close":30285.0},{"date":"2023-11-23","close":35373.0},{"date":"2023-11-24","close":33919.0},{"date":"2023-11-27","close":30527.0},{"date":"2023-11-28","close":31060.0},{"date":"2023-11-29","close":30430.0},{"date":"2023-11-30","close":33337.0},{"date":"2023-12-01","close":34210.0},{"date":"2023-12-04","close":37020.0},{"date":"2023-12-05","close":36196.0},{"date":"2023-12-06","close":34888.0},{"date":"2023-12-07","close":36099.0},{"date":"2023-12-08","close":35179.0},{"date":"2023-12-11","close":34549.0},{"date":"2023-12-12","close":32320.0},{"date":"2023-12-13","close":30624.0},{"date":"2023-12-14","close":30333.0},{"date":"2023-12-15","close":28249.0},{"date":"2023-12-18","close":30042.0},{"date":"2023-12-19","close":31157.0},{"date":"2023-12-20","close":30721.0},{"date":"2023-12-21","close":33967.0},{"date":"2023-12-22","close":33628.0},{"date":"2023-12-26","close":34403.0},{"date":"2023-12-27","close":36778.0},{"date":"2023-12-28","close":39007.0},{"date":"2024-01-02","close":36051.0},{"date":"2024-01-03","close":36051.0},{"date":"2024-01-04","close":35130.0},{"date":"2024-01-05","close":35130.0},{"date":"2024-01-08","close":33095.0},{"date":"2024-01-09","close":33531.0},{"date":"2024-01-10","close":32998.0},{"date":"2024-01-11","close":33483.0},{"date":"2024-01-12","close":31351.0},{"date":"2024-01-15","close":30042.0},{"date":"2024-01-16","close":29461.0},{"date":"2024-01-17","close":29509.0},{"date":"2024-01-18","close":29315.0},{"date":"2024-01-19","close":28104.0},{"date":"2024-01-22","close":27959.0},{"date":"2024-01-23","close":29994.0},{"date":"2024-01-24","close":29897.0},{"date":"2024-01-25","close":27135.0},{"date":"2024-01-26","close":27862.0},{"date":"2024-01-29","close":25197.0},{"date":"2024-01-30","close":25584.0},{"date":"2024-01-31","close":23404.0},{"date":"2024-02-01","close":22871.0},{"date":"2024-02-02","close":22968.0},{"date":"2024-02-05","close":21902.0},{"date":"2024-02-06","close":22580.0},{"date":"2024-02-07","close":21853.0},{"date":"2024-02-08","close":22144.0},{"date":"2024-02-13","close":25148.0},{"date":"2024-02-14","close":24954.0},{"date":"2024-02-15","close":25051.0},{"date":"2024-02-16","close":25487.0},{"date":"2024-02-19","close":24421.0},{"date":"2024-02-20","close":24470.0},{"date":"2024-02-21","close":24228.0},{"date":"2024-02-22","close":24518.0},{"date":"2024-02-23","close":28443.0},{"date":"2024-02-26","close":28637.0},{"date":"2024-02-27","close":23888.0},{"date":"2024-02-28","close":22532.0},{"date":"2024-02-29","close":22289.0},{"date":"2024-03-04","close":22677.0},{"date":"2024-03-05","close":23791.0},{"date":"2024-03-06","close":23162.0},{"date":"2024-03-07","close":24712.0},{"date":"2024-03-08","close":24034.0},{"date":"2024-03-11","close":24276.0},{"date":"2024-03-12","close":23743.0},{"date":"2024-03-13","close":24858.0},{"date":"2024-03-14","close":24228.0},{"date":"2024-03-15","close":23937.0},{"date":"2024-03-18","close":23501.0},{"date":"2024-03-19","close":23113.0},{"date":"2024-03-20","close":23549.0},{"date":"2024-03-21","close":24325.0},{"date":"2024-03-22","close":25972.0},{"date":"2024-03-25","close":27038.0},{"date":"2024-03-26","close":26796.0},{"date":"2024-03-27","close":26069.0},{"date":"2024-03-28","close":27474.0},{"date":"2024-03-29","close":27523.0},{"date":"2024-04-01","close":27910.0},{"date":"2024-04-02","close":26166.0},{"date":"2024-04-03","close":26263.0},{"date":"2024-04-04","close":25633.0},{"date":"2024-04-05","close":24809.0},{"date":"2024-04-08","close":24421.0},{"date":"2024-04-09","close":23840.0},{"date":"2024-04-11","close":24421.0},{"date":"2024-04-12","close":24954.0},{"date":"2024-04-15","close":23016.0},{"date":"2024-04-16","close":22047.0},{"date":"2024-04-17","close":21466.0},{"date":"2024-04-18","close":25972.0},{"date":"2024-04-19","close":24954.0},{"date":"2024-04-22","close":24906.0},{"date":"2024-04-23","close":25584.0},{"date":"2024-04-24","close":26796.0},{"date":"2024-04-25","close":26408.0},{"date":"2024-04-26","close":27329.0},{"date":"2024-04-29","close":27377.0},{"date":"2024-04-30","close":28104.0},{"date":"2024-05-02","close":29364.0},{"date":"2024-05-03","close":29655.0},{"date":"2024-05-07","close":29461.0},{"date":"2024-05-08","close":29800.0},{"date":"2024-05-09","close":30188.0},{"date":"2024-05-10","close":31302.0},{"date":"2024-05-13","close":28249.0},{"date":"2024-05-14","close":28976.0},{"date":"2024-05-16","close":29752.0},{"date":"2024-05-17","close":30333.0},{"date":"2024-05-20","close":30333.0},{"date":"2024-05-21","close":29315.0},{"date":"2024-05-22","close":28831.0},{"date":"2024-05-23","close":31496.0},{"date":"2024-05-24","close":33919.0},{"date":"2024-05-27","close":33919.0},{"date":"2024-05-28","close":35663.0},{"date":"2024-05-29","close":36390.0},{"date":"2024-05-30","close":36342.0},{"date":"2024-05-31","close":35760.0},{"date":"2024-06-03","close":36099.0},{"date":"2024-06-04","close":38571.0},{"date":"2024-06-05","close":37844.0},{"date":"2024-06-07","close":40460.0},{"date":"2024-06-10","close":40460.0},{"date":"2024-06-11","close":39734.0},{"date":"2024-06-12","close":38958.0},{"date":"2024-06-13","close":38958.0},{"date":"2024-06-14","close":35906.0},{"date":"2024-06-17","close":37117.0},{"date":"2024-06-18","close":36051.0},{"date":"2024-06-19","close":36196.0},{"date":"2024-06-20","close":37020.0},{"date":"2024-06-21","close":38280.0},{"date":"2024-06-24","close":38764.0},{"date":"2024-06-25","close":38086.0},{"date":"2024-06-26","close":36778.0},{"date":"2024-06-27","close":45064.0},{"date":"2024-06-28","close":47826.0},{"date":"2024-07-01","close":56499.0},{"date":"2024-07-02","close":60473.0},{"date":"2024-07-03","close":62605.0},{"date":"2024-07-04","close":61830.0},{"date":"2024-07-05","close":62411.0},{"date":"2024-07-08","close":70455.0},{"date":"2024-07-09","close":67063.0},{"date":"2024-07-10","close":69001.0},{"date":"2024-07-11","close":67354.0},{"date":"2024-07-12","close":70939.0},{"date":"2024-07-15","close":69195.0},{"date":"2024-07-16","close":69001.0},{"date":"2024-07-17","close":69679.0},{"date":"2024-07-18","close":62023.0},{"date":"2024-07-19","close":78499.0},{"date":"2024-07-22","close":78789.0},{"date":"2024-07-23","close":79274.0},{"date":"2024-07-24","close":76657.0},{"date":"2024-07-25","close":70455.0},{"date":"2024-07-26","close":72490.0},{"date":"2024-07-29","close":68129.0},{"date":"2024-07-30","close":65900.0},{"date":"2024-07-31","close":63962.0},{"date":"2024-08-01","close":63962.0},{"date":"2024-08-02","close":62993.0},{"date":"2024-08-05","close":52041.0},{"date":"2024-08-06","close":59310.0},{"date":"2024-08-07","close":60279.0},{"date":"2024-08-08","close":57856.0},{"date":"2024-08-09","close":58147.0},{"date":"2024-08-12","close":56790.0},{"date":"2024-08-13","close":59601.0},{"date":"2024-08-14","close":60570.0},{"date":"2024-08-16","close":56209.0},{"date":"2024-08-19","close":49231.0},{"date":"2024-08-20","close":50394.0},{"date":"2024-08-21","close":51945.0},{"date":"2024-08-22","close":50588.0},{"date":"2024-08-23","close":51945.0},{"date":"2024-08-26","close":49909.0},{"date":"2024-08-27","close":48359.0},{"date":"2024-08-28","close":47293.0},{"date":"2024-08-29","close":44967.0},{"date":"2024-08-30","close":48310.0},{"date":"2024-09-02","close":48213.0},{"date":"2024-09-03","close":45548.0},{"date":"2024-09-04","close":43998.0},{"date":"2024-09-05","close":43610.0},{"date":"2024-09-06","close":41139.0},{"date":"2024-09-09","close":43319.0},{"date":"2024-09-10","close":45548.0},{"date":"2024-09-11","close":50878.0},{"date":"2024-09-12","close":52623.0},{"date":"2024-09-13","close":51266.0},{"date":"2024-09-19","close":50394.0},{"date":"2024-09-20","close":52235.0},{"date":"2024-09-23","close":51557.0},{"date":"2024-09-24","close":51654.0},{"date":"2024-09-25","close":46421.0},{"date":"2024-09-26","close":51848.0},{"date":"2024-09-27","close":51848.0},{"date":"2024-09-30","close":49830.9297},{"date":"2024-10-02","close":50800.4023},{"date":"2024-10-04","close":48425.1914},{"date":"2024-10-07","close":48667.5625},{"date":"2024-10-08","close":61000.0},{"date":"2024-10-10","close":73200.0},{"date":"2024-10-11","close":74300.0},{"date":"2024-10-14","close":74300.0},{"date":"2024-10-15","close":78200.0},{"date":"2024-10-16","close":97500.0},{"date":"2024-10-17","close":100600.0},{"date":"2024-10-18","close":96100.0},{"date":"2024-10-21","close":95500.0},{"date":"2024-10-22","close":92900.0},{"date":"2024-10-23","close":95800.0},{"date":"2024-10-24","close":93500.0},{"date":"2024-10-25","close":89800.0},{"date":"2024-10-28","close":87800.0},{"date":"2024-10-29","close":89300.0},{"date":"2024-10-30","close":88000.0},{"date":"2024-10-31","close":88000.0},{"date":"2024-11-01","close":83900.0},{"date":"2024-11-04","close":87000.0},{"date":"2024-11-05","close":82900.0},{"date":"2024-11-06","close":83300.0},{"date":"2024-11-07","close":83300.0},{"date":"2024-11-08","close":93200.0},{"date":"2024-11-11","close":110300.0},{"date":"2024-11-12","close":119600.0},{"date":"2024-11-13","close":112100.0},{"date":"2024-11-14","close":115600.0},{"date":"2024-11-15","close":131000.0},{"date":"2024-11-18","close":125700.0},{"date":"2024-11-19","close":114000.0},{"date":"2024-11-20","close":103700.0},{"date":"2024-11-21","close":105200.0},{"date":"2024-11-22","close":78900.0},{"date":"2024-11-25","close":80500.0},{"date":"2024-11-26","close":79600.0},{"date":"2024-11-27","close":79700.0},{"date":"2024-11-28","close":84900.0},{"date":"2024-11-29","close":81100.0},{"date":"2024-12-02","close":84700.0},{"date":"2024-12-03","close":93000.0},{"date":"2024-12-04","close":98100.0},{"date":"2024-12-05","close":94000.0},{"date":"2024-12-06","close":87100.0},{"date":"2024-12-09","close":78100.0},{"date":"2024-12-10","close":83300.0},{"date":"2024-12-11","close":81500.0},{"date":"2024-12-12","close":105900.0},{"date":"2024-12-13","close":107200.0},{"date":"2024-12-16","close":105800.0},{"date":"2024-12-17","close":105400.0},{"date":"2024-12-18","close":100300.0},{"date":"2024-12-19","close":97700.0},{"date":"2024-12-20","close":94100.0},{"date":"2024-12-23","close":94500.0},{"date":"2024-12-24","close":99000.0},{"date":"2024-12-26","close":99100.0},{"date":"2024-12-27","close":99000.0},{"date":"2024-12-30","close":101800.0},{"date":"2025-01-02","close":99900.0},{"date":"2025-01-03","close":103500.0},{"date":"2025-01-06","close":101400.0},{"date":"2025-01-07","close":102800.0},{"date":"2025-01-08","close":99900.0},{"date":"2025-01-09","close":98600.0},{"date":"2025-01-10","close":97400.0},{"date":"2025-01-13","close":94000.0},{"date":"2025-01-14","close":94600.0},{"date":"2025-01-15","close":90000.0},{"date":"2025-01-16","close":97000.0},{"date":"2025-01-17","close":93900.0},{"date":"2025-01-20","close":91100.0},{"date":"2025-01-21","close":92400.0},{"date":"2025-01-22","close":90800.0},{"date":"2025-01-23","close":95000.0},{"date":"2025-01-24","close":97400.0},{"date":"2025-01-31","close":97700.0},{"date":"2025-02-03","close":95400.0},{"date":"2025-02-04","close":99100.0},{"date":"2025-02-05","close":94100.0},{"date":"2025-02-06","close":96800.0},{"date":"2025-02-07","close":95600.0},{"date":"2025-02-10","close":102000.0},{"date":"2025-02-11","close":103800.0},{"date":"2025-02-12","close":103800.0},{"date":"2025-02-13","close":98500.0},{"date":"2025-02-14","close":97200.0},{"date":"2025-02-17","close":96800.0},{"date":"2025-02-18","close":94700.0},{"date":"2025-02-19","close":95900.0},{"date":"2025-02-20","close":92400.0},{"date":"2025-02-21","close":92400.0},{"date":"2025-02-24","close":88000.0},{"date":"2025-02-25","close":89300.0},{"date":"2025-02-26","close":92300.0},{"date":"2025-02-27","close":90000.0},{"date":"2025-02-28","close":87900.0},{"date":"2025-03-04","close":93300.0},{"date":"2025-03-05","close":97300.0},{"date":"2025-03-06","close":94900.0},{"date":"2025-03-07","close":91300.0},{"date":"2025-03-10","close":89900.0},{"date":"2025-03-11","close":87200.0},{"date":"2025-03-12","close":87600.0},{"date":"2025-03-13","close":88500.0},{"date":"2025-03-14","close":88000.0},{"date":"2025-03-17","close":91900.0},{"date":"2025-03-18","close":95900.0},{"date":"2025-03-19","close":92100.0},{"date":"2025-03-20","close":88500.0},{"date":"2025-03-21","close":92300.0},{"date":"2025-03-24","close":90700.0},{"date":"2025-03-25","close":89900.0},{"date":"2025-03-26","close":89500.0},{"date":"2025-03-27","close":87700.0},{"date":"2025-03-28","close":91800.0},{"date":"2025-03-31","close":92000.0},{"date":"2025-04-01","close":106500.0},{"date":"2025-04-02","close":107500.0},{"date":"2025-04-03","close":106000.0},{"date":"2025-04-04","close":114900.0},{"date":"2025-04-07","close":107400.0},{"date":"2025-04-08","close":112000.0},{"date":"2025-04-09","close":114100.0},{"date":"2025-04-10","close":126700.0},{"date":"2025-04-11","close":164700.0},{"date":"2025-04-14","close":168300.0},{"date":"2025-04-15","close":160800.0},{"date":"2025-04-16","close":153200.0},{"date":"2025-04-17","close":162200.0},{"date":"2025-04-18","close":180100.0},{"date":"2025-04-21","close":174500.0},{"date":"2025-04-22","close":176200.0},{"date":"2025-04-23","close":177800.0},{"date":"2025-04-24","close":174200.0},{"date":"2025-04-25","close":174400.0},{"date":"2025-04-28","close":174900.0},{"date":"2025-04-29","close":175300.0},{"date":"2025-04-30","close":163300.0},{"date":"2025-05-02","close":170300.0},{"date":"2025-05-07","close":165100.0},{"date":"2025-05-08","close":172900.0},{"date":"2025-05-09","close":166200.0},{"date":"2025-05-12","close":171000.0},{"date":"2025-05-13","close":194600.0},{"date":"2025-05-14","close":185400.0},{"date":"2025-05-15","close":188200.0},{"date":"2025-05-16","close":197800.0},{"date":"2025-05-19","close":193600.0},{"date":"2025-05-20","close":200000.0},{"date":"2025-05-21","close":207500.0},{"date":"2025-05-22","close":209500.0},{"date":"2025-05-23","close":220000.0},{"date":"2025-05-26","close":227000.0},{"date":"2025-05-27","close":230000.0},{"date":"2025-05-28","close":223500.0},{"date":"2025-05-29","close":225000.0},{"date":"2025-05-30","close":232500.0},{"date":"2025-06-02","close":230000.0},{"date":"2025-06-04","close":161000.0},{"date":"2025-06-05","close":157300.0},{"date":"2025-06-09","close":160700.0},{"date":"2025-06-10","close":192500.0},{"date":"2025-06-11","close":191800.0},{"date":"2025-06-12","close":192600.0},{"date":"2025-06-13","close":186200.0},{"date":"2025-06-16","close":187500.0},{"date":"2025-06-17","close":189200.0},{"date":"2025-06-18","close":185000.0},{"date":"2025-06-19","close":199700.0},{"date":"2025-06-20","close":199500.0},{"date":"2025-06-23","close":190700.0},{"date":"2025-06-24","close":205000.0},{"date":"2025-06-25","close":203500.0},{"date":"2025-06-26","close":207000.0},{"date":"2025-06-27","close":205000.0},{"date":"2025-06-30","close":188300.0},{"date":"2025-07-01","close":195000.0},{"date":"2025-07-02","close":191700.0},{"date":"2025-07-03","close":201000.0},{"date":"2025-07-04","close":189100.0},{"date":"2025-07-07","close":195900.0},{"date":"2025-07-08","close":190500.0},{"date":"2025-07-09","close":192800.0},{"date":"2025-07-10","close":196600.0},{"date":"2025-07-11","close":191400.0},{"date":"2025-07-14","close":192200.0},{"date":"2025-07-15","close":235000.0},{"date":"2025-07-16","close":237000.0},{"date":"2025-07-17","close":283500.0},{"date":"2025-07-18","close":294500.0},{"date":"2025-07-21","close":301000.0},{"date":"2025-07-22","close":299000.0},{"date":"2025-07-23","close":296500.0},{"date":"2025-07-24","close":284500.0},{"date":"2025-07-25","close":286000.0},{"date":"2025-07-28","close":281000.0},{"date":"2025-07-29","close":299000.0},{"date":"2025-07-30","close":288000.0},{"date":"2025-07-31","close":293500.0},{"date":"2025-08-01","close":280000.0},{"date":"2025-08-04","close":294000.0},{"date":"2025-08-05","close":295000.0},{"date":"2025-08-06","close":313000.0},{"date":"2025-08-07","close":309500.0},{"date":"2025-08-08","close":301500.0},{"date":"2025-08-11","close":300000.0},{"date":"2025-08-12","close":305500.0},{"date":"2025-08-13","close":349000.0},{"date":"2025-08-14","close":353500.0},{"date":"2025-08-18","close":323500.0},{"date":"2025-08-19","close":301000.0},{"date":"2025-08-20","close":311000.0},{"date":"2025-08-21","close":321000.0},{"date":"2025-08-22","close":314500.0},{"date":"2025-08-25","close":314500.0},{"date":"2025-08-26","close":313500.0},{"date":"2025-08-27","close":320500.0},{"date":"2025-08-28","close":317500.0},{"date":"2025-08-29","close":309500.0},{"date":"2025-09-01","close":300000.0},{"date":"2025-09-02","close":313000.0},{"date":"2025-09-03","close":304500.0},{"date":"2025-09-04","close":303500.0},{"date":"2025-09-05","close":303500.0},{"date":"2025-09-08","close":290000.0},{"date":"2025-09-09","close":296000.0},{"date":"2025-09-10","close":295000.0},{"date":"2025-09-11","close":311000.0},{"date":"2025-09-12","close":307000.0},{"date":"2025-09-15","close":304500.0},{"date":"2025-09-16","close":299500.0},{"date":"2025-09-17","close":289500.0},{"date":"2025-09-18","close":285500.0},{"date":"2025-09-19","close":289500.0},{"date":"2025-09-22","close":304000.0},{"date":"2025-09-23","close":308000.0},{"date":"2025-09-24","close":290000.0},{"date":"2025-09-25","close":281000.0},{"date":"2025-09-26","close":277500.0},{"date":"2025-09-29","close":289500.0},{"date":"2025-09-30","close":300000.0},{"date":"2025-10-01","close":299000.0},{"date":"2025-10-02","close":300500.0},{"date":"2025-10-10","close":294500.0},{"date":"2025-10-13","close":281500.0},{"date":"2025-10-14","close":267500.0},{"date":"2025-10-15","close":266500.0},{"date":"2025-10-16","close":256500.0},{"date":"2025-10-17","close":253500.0},{"date":"2025-10-20","close":271500.0},{"date":"2025-10-21","close":272500.0},{"date":"2025-10-22","close":262000.0},{"date":"2025-10-23","close":257000.0},{"date":"2025-10-24","close":257500.0},{"date":"2025-10-27","close":273000.0},{"date":"2025-10-28","close":260000.0},{"date":"2025-10-29","close":265000.0},{"date":"2025-10-30","close":263000.0},{"date":"2025-10-31","close":270500.0},{"date":"2025-11-03","close":263500.0},{"date":"2025-11-04","close":271500.0},{"date":"2025-11-05","close":262000.0},{"date":"2025-11-06","close":252000.0},{"date":"2025-11-07","close":286000.0},{"date":"2025-11-10","close":278000.0},{"date":"2025-11-11","close":266000.0},{"date":"2025-11-12","close":294000.0},{"date":"2025-11-13","close":311000.0},{"date":"2025-11-14","close":309500.0},{"date":"2025-11-17","close":313000.0},{"date":"2025-11-18","close":312000.0},{"date":"2025-11-19","close":334500.0},{"date":"2025-11-20","close":386000.0},{"date":"2025-11-21","close":369000.0},{"date":"2025-11-24","close":313000.0},{"date":"2025-11-25","close":318500.0},{"date":"2025-11-26","close":319000.0},{"date":"2025-11-27","close":308000.0},{"date":"2025-11-28","close":340000.0},{"date":"2025-12-01","close":317500.0},{"date":"2025-12-02","close":291500.0},{"date":"2025-12-03","close":286000.0},{"date":"2025-12-04","close":280500.0},{"date":"2025-12-05","close":285000.0},{"date":"2025-12-08","close":267000.0},{"date":"2025-12-09","close":267000.0},{"date":"2025-12-10","close":280500.0},{"date":"2025-12-11","close":272500.0},{"date":"2025-12-12","close":268500.0},{"date":"2025-12-15","close":269500.0},{"date":"2025-12-16","close":265000.0},{"date":"2025-12-17","close":243500.0},{"date":"2025-12-18","close":239500.0},{"date":"2025-12-19","close":244000.0},{"date":"2025-12-22","close":238000.0},{"date":"2025-12-23","close":236000.0},{"date":"2025-12-24","close":229500.0},{"date":"2025-12-26","close":229500.0},{"date":"2025-12-29","close":253000.0},{"date":"2025-12-30","close":254000.0},{"date":"2026-01-02","close":247000.0},{"date":"2026-01-05","close":258000.0},{"date":"2026-01-06","close":254000.0},{"date":"2026-01-07","close":246500.0},{"date":"2026-01-08","close":254000.0},{"date":"2026-01-09","close":266000.0},{"date":"2026-01-12","close":254000.0},{"date":"2026-01-13","close":249000.0},{"date":"2026-01-14","close":229000.0},{"date":"2026-01-15","close":231500.0},{"date":"2026-01-16","close":233000.0},{"date":"2026-01-19","close":242000.0},{"date":"2026-01-20","close":246000.0},{"date":"2026-01-21","close":213500.0},{"date":"2026-01-22","close":239500.0},{"date":"2026-01-23","close":254000.0},{"date":"2026-01-26","close":280000.0},{"date":"2026-01-27","close":287000.0},{"date":"2026-01-28","close":316500.0},{"date":"2026-01-29","close":334500.0},{"date":"2026-01-30","close":305500.0},{"date":"2026-02-02","close":287000.0},{"date":"2026-02-03","close":290000.0},{"date":"2026-02-04","close":288000.0},{"date":"2026-02-05","close":274000.0},{"date":"2026-02-06","close":247500.0},{"date":"2026-02-09","close":266500.0},{"date":"2026-02-10","close":255500.0},{"date":"2026-02-11","close":249500.0},{"date":"2026-02-12","close":248500.0},{"date":"2026-02-13","close":244000.0},{"date":"2026-02-19","close":280000.0},{"date":"2026-02-20","close":275500.0},{"date":"2026-02-23","close":272000.0},{"date":"2026-02-24","close":271500.0},{"date":"2026-02-25","close":281500.0},{"date":"2026-02-26","close":286500.0},{"date":"2026-02-27","close":285000.0},{"date":"2026-03-03","close":258500.0},{"date":"2026-03-04","close":220000.0},{"date":"2026-03-05","close":260500.0},{"date":"2026-03-06","close":263000.0},{"date":"2026-03-09","close":285000.0},{"date":"2026-03-10","close":289000.0},{"date":"2026-03-11","close":302000.0},{"date":"2026-03-12","close":289500.0},{"date":"2026-03-13","close":298000.0},{"date":"2026-03-16","close":316500.0},{"date":"2026-03-17","close":311000.0},{"date":"2026-03-18","close":328000.0},{"date":"2026-03-19","close":317500.0},{"date":"2026-03-20","close":346000.0},{"date":"2026-03-23","close":346000.0},{"date":"2026-03-24","close":327000.0},{"date":"2026-03-25","close":316500.0},{"date":"2026-03-26","close":290000.0},{"date":"2026-03-27","close":303000.0},{"date":"2026-03-30","close":297500.0},{"date":"2026-03-31","close":293500.0},{"date":"2026-04-01","close":311000.0},{"date":"2026-04-02","close":282000.0},{"date":"2026-04-03","close":275500.0},{"date":"2026-04-06","close":272000.0},{"date":"2026-04-07","close":278000.0},{"date":"2026-04-08","close":284000.0},{"date":"2026-04-09","close":274000.0},{"date":"2026-04-10","close":267500.0},{"date":"2026-04-13","close":260000.0},{"date":"2026-04-14","close":260000.0},{"date":"2026-04-15","close":263000.0},{"date":"2026-04-16","close":268000.0},{"date":"2026-04-17","close":264000.0},{"date":"2026-04-20","close":261500.0},{"date":"2026-04-21","close":254500.0},{"date":"2026-04-22","close":253000.0},{"date":"2026-04-23","close":253000.0},{"date":"2026-04-24","close":278500.0},{"date":"2026-04-27","close":283000.0},{"date":"2026-04-28","close":270500.0},{"date":"2026-04-29","close":270000.0},{"date":"2026-04-30","close":260500.0},{"date":"2026-05-04","close":267500.0},{"date":"2026-05-06","close":269500.0},{"date":"2026-05-07","close":257500.0},{"date":"2026-05-08","close":257000.0},{"date":"2026-05-11","close":276500.0},{"date":"2026-05-12","close":286500.0},{"date":"2026-05-13","close":266500.0},{"date":"2026-05-14","close":266500.0},{"date":"2026-05-15","close":259500.0},{"date":"2026-05-18","close":239000.0},{"date":"2026-05-19","close":245500.0},{"date":"2026-05-20","close":234000.0},{"date":"2026-05-21","close":239000.0},{"date":"2026-05-22","close":256500.0},{"date":"2026-05-26","close":270500.0},{"date":"2026-05-27","close":287500.0},{"date":"2026-05-28","close":320000.0},{"date":"2026-05-29","close":301000.0},{"date":"2026-06-01","close":278500.0},{"date":"2026-06-02","close":270500.0},{"date":"2026-06-04","close":266500.0},{"date":"2026-06-05","close":253500.0},{"date":"2026-06-08","close":230500.0},{"date":"2026-06-09","close":245000.0},{"date":"2026-06-10","close":242000.0},{"date":"2026-06-11","close":237500.0},{"date":"2026-06-12","close":230000.0},{"date":"2026-06-15","close":231500.0},{"date":"2026-06-16","close":232500.0},{"date":"2026-06-17","close":239500.0},{"date":"2026-06-18","close":216500.0},{"date":"2026-06-19","close":204500.0},{"date":"2026-06-22","close":205000.0},{"date":"2026-06-23","close":188500.0},{"date":"2026-06-24","close":216000.0},{"date":"2026-06-25","close":180000.0},{"date":"2026-06-26","close":167000.0},{"date":"2026-06-29","close":199800.0},{"date":"2026-06-30","close":184300.0},{"date":"2026-07-01","close":181700.0},{"date":"2026-07-02","close":178100.0},{"date":"2026-07-03","close":180700.0},{"date":"2026-07-06","close":187700.0},{"date":"2026-07-07","close":181200.0},{"date":"2026-07-08","close":160400.0},{"date":"2026-07-09","close":159300.0},{"date":"2026-07-10","close":111600.0},{"date":"2026-07-13","close":108200.0},{"date":"2026-07-14","close":110000.0},{"date":"2026-07-15","close":130000.0},{"date":"2026-07-16","close":119200.0},{"date":"2026-07-20","close":108500.0},{"date":"2026-07-21","close":106300.0},{"date":"2026-07-22","close":103600.0},{"date":"2026-07-23","close":108800.0},{"date":"2026-07-24","close":113300.0},{"date":"2026-07-27","close":128900.0},{"date":"2026-07-28","close":143000.0},{"date":"2026-07-29","close":135300.0},{"date":"2026-07-30","close":120800.0},{"date":"2026-07-31","close":127800.0},{"date":"2026-08-03","close":166100.0},{"date":"2026-08-04","close":173800.0},{"date":"2026-08-05","close":171500.0},{"date":"2026-08-06","close":178000.0},{"date":"2026-08-07","close":181800.0},{"date":"2026-08-10","close":183100.0},{"date":"2026-08-11","close":184400.0},{"date":"2026-08-12","close":186400.0},{"date":"2026-08-13","close":196700.0},{"date":"2026-08-14","close":194000.0},{"date":"2026-08-18","close":180000.0},{"date":"2026-08-19","close":185900.0},{"date":"2026-08-20","close":185900.0},{"date":"2026-08-21","close":178600.0},{"date":"2026-08-24","close":182900.0},{"date":"2026-08-25","close":183200.0},{"date":"2026-08-26","close":185000.0},{"date":"2026-08-27","close":188200.0},{"date":"2026-08-28","close":192400.0},{"date":"2026-08-31","close":183200.0},{"date":"2026-09-01","close":165500.0},{"date":"2026-09-02","close":157500.0},{"date":"2026-09-03","close":146600.0},{"date":"2026-09-04","close":157300.0},{"date":"2026-09-07","close":160200.0},{"date":"2026-09-08","close":147200.0},{"date":"2026-09-09","close":146500.0},{"date":"2026-09-10","close":151600.0},{"date":"2026-09-11","close":146000.0},{"date":"2026-09-14","close":138100.0},{"date":"2026-09-15","close":149300.0},{"date":"2026-09-16","close":146400.0},{"date":"2026-09-17","close":146000.0},{"date":"2026-09-18","close":155900.0},{"date":"2026-09-21","close":159700.0},{"date":"2026-09-22","close":143800.0},{"date":"2026-09-23","close":145200.0},{"date":"2026-09-28","close":136800.0},{"date":"2026-09-29","close":131300.0},{"date":"2026-09-30","close":131700.0},{"date":"2026-10-01","close":140900.0},{"date":"2026-10-02","close":130600.0},{"date":"2026-10-06","close":129400.0},{"date":"2026-10-07","close":96900.0},{"date":"2026-10-08","close":91500.0},{"date":"2026-10-12","close":88500.0},{"date":"2026-10-13","close":84000.0},{"date":"2026-10-14","close":90800.0},{"date":"2026-10-15","close":86000.0},{"date":"2026-10-16","close":100500.0},{"date":"2026-10-19","close":100800.0},{"date":"2026-10-20","close":99200.0},{"date":"2026-10-21","close":105300.0},{"date":"2026-10-22","close":100900.0},{"date":"2026-10-23","close":102700.0},{"date":"2026-10-26","close":98500.0},{"date":"2026-10-27","close":95800.0},{"date":"2026-10-28","close":96700.0},{"date":"2026-10-29","close":97000.0},{"date":"2026-10-30","close":91100.0},{"date":"2026-11-02","close":95000.0},{"date":"2026-11-03","close":96900.0},{"date":"2026-11-04","close":95100.0},{"date":"2026-11-05","close":92400.0},{"date":"2026-11-06","close":98100.0},{"date":"2026-11-09","close":93300.0}],"supply_demand":{"data":[{"date":"2026-11-06","retail_net":-46659.0,"foreign_net":-34024.0,"institution_net":80683.0},{"date":"2026-11-05","retail_net":-4230.0,"foreign_net":16525.0,"institution_net":-12295.0},{"date":"2026-11-04","retail_net":2682.0,"foreign_net":19958.0,"institution_net":-22640.0},{"date":"2026-11-03","retail_net":-626.0,"foreign_net":-19701.0,"institution_net":20327.0},{"date":"2026-11-02","retail_net":-24175.0,"foreign_net":22071.0,"institution_net":2104.0},{"date":"2026-10-30","retail_net":165.0,"foreign_net":36977.0,"institution_net":-37142.0},{"date":"2026-10-29","retail_net":-9213.0,"foreign_net":29879.0,"institution_net":-20666.0},{"date":"2026-10-28","retail_net":-10213.0,"foreign_net":16267.0,"institution_net":-6054.0},{"date":"2026-10-27","retail_net":-13846.0,"foreign_net":15376.0,"institution_net":-1530.0},{"date":"2026-10-26","retail_net":-975.0,"foreign_net":12940.0,"institution_net":-11965.0},{"date":"2026-10-23","retail_net":-29583.0,"foreign_net":6629.0,"institution_net":22954.0},{"date":"2026-10-22","retail_net":17351.0,"foreign_net":-5909.0,"institution_net":-11442.0},{"date":"2026-10-21","retail_net":-33810.0,"foreign_net":16704.0,"institution_net":17106.0},{"date":"2026-10-20","retail_net":-8218.0,"foreign_net":4117.0,"institution_net":4101.0},{"date":"2026-10-19","retail_net":31952.0,"foreign_net":-41139.0,"institution_net":9187.0},{"date":"2026-10-16","retail_net":-121209.0,"foreign_net":76513.0,"institution_net":44696.0},{"date":"2026-10-15","retail_net":28582.0,"foreign_net":-51827.0,"institution_net":23245.0},{"date":"2026-10-14","retail_net":21991.0,"foreign_net":20012.0,"institution_net":-42003.0},{"date":"2026-10-13","retail_net":-36397.0,"foreign_net":34707.0,"institution_net":1690.0},{"date":"2026-10-12","retail_net":-36851.0,"foreign_net":34952.0,"institution_net":1899.0},{"date":"2026-10-08","retail_net":33294.0,"foreign_net":-12775.0,"institution_net":-20519.0},{"date":"2026-10-07","retail_net":-22690.0,"foreign_net":28836.0,"institution_net":-6146.0},{"date":"2026-10-06","retail_net":2565.0,"foreign_net":27212.0,"institution_net":-29777.0},{"date":"2026-10-02","retail_net":116840.0,"foreign_net":-95624.0,"institution_net":-21216.0},{"date":"2026-10-01","retail_net":-58349.0,"foreign_net":40602.0,"institution_net":17747.0},{"date":"2026-09-30","retail_net":-22848.0,"foreign_net":22067.0,"institution_net":781.0},{"date":"2026-09-29","retail_net":-6534.0,"foreign_net":36347.0,"institution_net":-29813.0},{"date":"2026-09-28","retail_net":17813.0,"foreign_net":-7452.0,"institution_net":-10361.0},{"date":"2026-09-23","retail_net":-17567.0,"foreign_net":20992.0,"institution_net":-3425.0},{"date":"2026-09-22","retail_net":143854.0,"foreign_net":-91679.0,"institution_net":-52175.0}],"comment":"외국인 조건 충족, 기관 조건 충족","periods":{"d1":{"retail_net":-46659.0,"foreign_net":-34024.0,"institution_net":80683.0},"d3":{"retail_net":-48207.0,"foreign_net":2459.0,"institution_net":45748.0},"d7":{"retail_net":-82056.0,"foreign_net":71685.0,"institution_net":10371.0},"d14":{"retail_net":-161350.0,"foreign_net":137809.0,"institution_net":23541.0},"d30":{"retail_net":-86904.0,"foreign_net":179553.0,"institution_net":-92649.0}},"analysis":"최근 5일 외국인 순매수 4829.00, 기관 순매수 6.82만. 30일 누적: 외국인 17.96만, 기관 -9.26만.","foreign_flow":4829.0,"foreign_trend":"매수","institution_trend":"매수","institutional_flow":68179.0},"insider_trades":[],"price_analysis":{"as_of":"2026-11-09","source":"realtime","current":92600.0,"low_30d":79200.0,"support":86370.0,"high_30d":150900.0,"change_1d":-5.6,"change_7d":-3.7,"change_30d":-35.7,"resistance":143730.0,"position_in_range":19.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null},"history":[{"pbr":126.37,"per":null,"quarter":"2024-Q2"},{"pbr":160.84,"per":null,"quarter":"2024-Q3"},{"pbr":44.86,"per":null,"quarter":"2024-Q4"},{"pbr":41.45,"per":null,"quarter":"2025-Q1"},{"pbr":87.43,"per":null,"quarter":"2025-Q2"},{"pbr":137.06,"per":null,"quarter":"2025-Q3"},{"pbr":119.58,"per":null,"quarter":"2025-Q4"},{"pbr":144.3,"per":null,"quarter":"2026-Q1"},{"pbr":95.16,"per":null,"quarter":"2026-Q2"},{"pbr":16.68,"per":null,"quarter":"현재"}],"timeline":[],"pbr_5y_avg":106.34,"pbr_5y_low":41.45,"per_5y_avg":null,"per_5y_low":null,"current_pbr":16.68,"current_per":null,"pbr_5y_high":160.84,"per_5y_high":null,"pbr_5y_median":119.58,"per_5y_median":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":[],"peer_comparison":{"peers":[],"sector":"Others","industry":"Unknown"},"investment_grade":{"growth":{"grade":"F","reason":"매출 -26.5%"},"momentum":{"grade":"D","reason":"RSI 47"},"valuation":{"grade":"C","reason":"적자 (EPS -881, PBR 16.68x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -6.0%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":-4.59,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-5.96,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-15.27,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.3,"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":-37.01,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-427.48,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-342.16,"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":{},"price_observed_at":"2026-11-09T09:37:27.852234+00:00","valuation_history":[{"pbr":126.37,"per":null,"close":47826.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":160.84,"per":null,"close":49830.9297,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":44.86,"per":null,"close":101800.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":41.45,"per":null,"close":92000.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":87.43,"per":null,"close":188300.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":137.06,"per":null,"close":300000.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":119.58,"per":null,"close":254000.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":144.3,"per":null,"close":293500.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":95.16,"per":null,"close":184300.0,"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},"fundamentals_history":[{"eps":-330.79,"pbr":null,"per":null,"roa":-0.04591787053328858,"roe":-0.059571860211422,"revenue":1445266001.0,"market_cap":null,"net_income":-7713069163.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":-0.3700860385769221,"total_assets":167975323625.0,"total_equity":129475043009.0,"profit_margin":-5.336781711922385,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-7947933805.0,"operating_margin":-5.499287881608446},{"eps":-262.25,"pbr":43.78,"per":null,"roa":-0.035050042981398376,"roe":-0.04497089015140254,"revenue":1966633280.0,"market_cap":6237400000000.0,"net_income":-6114865270.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.29397397668364483,"total_assets":174460992052.0,"total_equity":135973854407.0,"profit_margin":-3.1093063115457906,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-5778170306.0,"operating_margin":-2.9381025759922053},{"eps":-200.72,"pbr":null,"per":null,"roa":-0.02614910448735742,"roe":-0.03295683745639152,"revenue":987282455.0,"market_cap":null,"net_income":-4680156283.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":-1.3051089275155812,"total_assets":178979600822.0,"total_equity":142008658725.0,"profit_margin":-4.740443081205165,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-5690672688.0,"operating_margin":-5.763976316179953},{"eps":-86.81,"pbr":null,"per":null,"roa":-0.011016447609457965,"roe":-0.013833474626311699,"revenue":1601680916.0,"market_cap":null,"net_income":-2024196631.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.6099112471413126,"total_assets":183743135969.0,"total_equity":146325972735.0,"profit_margin":-1.2637951859070538,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-6235438440.0,"operating_margin":-3.8930590841852797},{"eps":-162.87,"pbr":null,"per":null,"roa":-0.023449846149577923,"roe":-0.026377591959862667,"revenue":1425607749.0,"market_cap":null,"net_income":-3797726292.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.5723203136152426,"total_assets":161951011012.0,"total_equity":143975473492.0,"profit_margin":-2.6639349390910194,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-4978702501.0,"operating_margin":-3.4923368679023645},{"eps":-142.46,"pbr":null,"per":null,"roa":-0.020150382081761734,"roe":-0.02238542800361868,"revenue":1620246555.0,"market_cap":null,"net_income":-3321703406.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.6340035773135775,"total_assets":164845678485.0,"total_equity":148386861554.0,"profit_margin":-2.0501221840277264,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-4352570259.0,"operating_margin":-2.686362915303344},{"eps":-216.39,"pbr":null,"per":null,"roa":-0.029874563431690683,"roe":-0.033258482738468584,"revenue":1544660644.0,"market_cap":null,"net_income":-5045596689.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.49266082874317085,"total_assets":168892733798.0,"total_equity":151708564960.0,"profit_margin":-3.2664758493063544,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-3512524665.0,"operating_margin":-2.2739782221058515},{"eps":-204.5,"pbr":null,"per":null,"roa":-0.11749541835134016,"roe":-0.23022013549810294,"revenue":588292270.0,"market_cap":null,"net_income":-4768405677.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.2422621480306039,"total_assets":40583758447.0,"total_equity":20712374557.0,"profit_margin":-8.10550455983384,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-4699914049.0,"operating_margin":-7.989080068993597},{"eps":-351.2,"pbr":null,"per":null,"roa":-0.1955781495214332,"roe":-0.3236673650029661,"revenue":541961364.0,"market_cap":null,"net_income":-8189023472.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.2356036841032085,"total_assets":41870850563.0,"total_equity":25300738837.0,"profit_margin":-15.109976496405748,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-4277569588.0,"operating_margin":-7.892757440177968},{"eps":-172.86,"pbr":null,"per":null,"roa":-0.08075915730435791,"roe":-0.12557949710068536,"revenue":477267161.0,"market_cap":null,"net_income":-4030645655.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.15964894974200833,"total_assets":49909456581.0,"total_equity":32096367226.0,"profit_margin":-8.44526081902375,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-4037810778.0,"operating_margin":-8.46027363277986},{"eps":-139.89,"pbr":null,"per":null,"roa":-0.062134920407109974,"roe":-0.09028793082739123,"revenue":799672354.0,"market_cap":null,"net_income":-3261833240.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.4747312860086695,"total_assets":52495975188.0,"total_equity":36127012881.0,"profit_margin":-4.078962119528269,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-3058843520.0,"operating_margin":-3.825121006996823},{"eps":-177.56,"pbr":null,"per":null,"roa":-0.07547758016792784,"roe":-0.104621423298512,"revenue":683465912.0,"market_cap":null,"net_income":-4140301374.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.3426682426847939,"total_assets":54854717981.0,"total_equity":39574125867.0,"profit_margin":-6.057802300460597,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-4172883282.0,"operating_margin":-6.105473892310228}],"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","no_advisory_mode":true},"stock_name":"펩트론","phase":"above-fold","symbol_resolved":true}