{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-23","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-23","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-23","status":"available"},"supply_demand":{"as_of":"2026-10-22","status":"available"}},"generated_at":"2026-10-23T09:51:01.700947+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":4.9,"direction":"higher_better","percentile":57},{"name":"영업이익 성장률","note":"적자 → 흑자","unit":"%","value":105.4,"direction":"higher_better","percentile":89}],"summary":"매출 +4.9%","percentile":73},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":34.4,"direction":null,"percentile":34},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-21.5,"direction":"higher_better","percentile":25}],"summary":"RSI 34","percentile":30},"valuation":{"grade":"C","metrics":[],"summary":"PER 1468.16x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":1.23,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-2.02,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":0.42,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.95,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 1.2%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":3.16,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":-0.06,"rating":"excellent","direction":"lower_better","percentile":95},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-30.4,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.12,"rating":"fair","direction":"higher_better","percentile":52}],"summary":"유동비율 3.2x, 순차입금비율 -0.1x","percentile":63}},"signals":[],"summary":"로보스타(090360)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 5733.39억. 현재가 58,800원, 전일 대비 -1.3%, 30일 -21.5%. PER 1468.2배 / ROE 1.2%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 2.11만, 기관 순매수 1723.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-4439.456949291853,"grade":"F","trend":"하락","atr_14":4764.285714285715,"rsi_14":34.39363817097416,"sma_20":71195.0,"sma_60":74116.66666666667,"comment":"하락 추세, RSI 34","analysis":"RSI(14) 34.4로 약세 구간입니다. MACD(-4439.46)가 시그널선(-3114.94)을 하회합니다(데드크로스). 현재가가 SMA20(71195)과 SMA60(74117) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 55368~87022 (현재 위치 11%).","bb_lower":55367.62182166611,"bb_upper":87022.37817833389,"macd_signal":-3114.9360783637094},"change_pct":-3.02,"chart_data":[{"date":"2024-10-23","open":21100,"high":21350,"low":20600,"close":21200,"volume":23921,"rsi_14":34.75,"sma_20":22502.5,"sma_60":23234.17,"sma_120":26394.17},{"date":"2024-10-24","open":21000,"high":21150,"low":20600,"close":20650,"volume":21847,"rsi_14":33.06,"sma_20":22405.0,"sma_60":23140.83,"sma_120":26303.75},{"date":"2024-10-25","open":20850,"high":20900,"low":20150,"close":20250,"volume":22705,"rsi_14":31.3,"sma_20":22277.5,"sma_60":23044.17,"sma_120":26212.08},{"date":"2024-10-28","open":20100,"high":22000,"low":20100,"close":20900,"volume":55490,"rsi_14":31.82,"sma_20":22185.0,"sma_60":22967.5,"sma_120":26130.0},{"date":"2024-10-29","open":21400,"high":21600,"low":20900,"close":21200,"volume":25696,"rsi_14":36.64,"sma_20":22072.5,"sma_60":22898.33,"sma_120":26045.0},{"date":"2024-10-30","open":21200,"high":21650,"low":21000,"close":21250,"volume":15963,"rsi_14":40.16,"sma_20":21967.5,"sma_60":22826.67,"sma_120":25959.17},{"date":"2024-10-31","open":21050,"high":22200,"low":20700,"close":21900,"volume":73026,"rsi_14":44.7,"sma_20":21912.5,"sma_60":22775.83,"sma_120":25882.08},{"date":"2024-11-01","open":21500,"high":22150,"low":21400,"close":21500,"volume":27882,"rsi_14":37.69,"sma_20":21850.0,"sma_60":22716.67,"sma_120":25799.58},{"date":"2024-11-04","open":21300,"high":21900,"low":21300,"close":21750,"volume":17250,"rsi_14":41.54,"sma_20":21802.5,"sma_60":22650.83,"sma_120":25718.33},{"date":"2024-11-05","open":21550,"high":22050,"low":21450,"close":21800,"volume":18367,"rsi_14":48.67,"sma_20":21727.5,"sma_60":22610.83,"sma_120":25637.5},{"date":"2024-11-06","open":21800,"high":22100,"low":21150,"close":21350,"volume":30496,"rsi_14":44.63,"sma_20":21647.5,"sma_60":22630.0,"sma_120":25556.67},{"date":"2024-11-07","open":21250,"high":22400,"low":21150,"close":22350,"volume":55447,"rsi_14":56.92,"sma_20":21642.5,"sma_60":22638.33,"sma_120":25483.33},{"date":"2024-11-08","open":22000,"high":22450,"low":21800,"close":21800,"volume":31294,"rsi_14":49.24,"sma_20":21602.5,"sma_60":22626.67,"sma_120":25408.75},{"date":"2024-11-11","open":21600,"high":21950,"low":20800,"close":21100,"volume":42907,"rsi_14":51.59,"sma_20":21502.5,"sma_60":22614.17,"sma_120":25326.25},{"date":"2024-11-12","open":20800,"high":21600,"low":20050,"close":20100,"volume":66722,"rsi_14":42.14,"sma_20":21365.0,"sma_60":22576.67,"sma_120":25234.17},{"date":"2024-11-13","open":19950,"high":22550,"low":19200,"close":20000,"volume":294045,"rsi_14":45.04,"sma_20":21267.5,"sma_60":22525.83,"sma_120":25146.25},{"date":"2024-11-14","open":20050,"high":20500,"low":19500,"close":19500,"volume":60703,"rsi_14":44.36,"sma_20":21142.5,"sma_60":22469.17,"sma_120":25048.75},{"date":"2024-11-15","open":19490,"high":20650,"low":19440,"close":20450,"volume":91906,"rsi_14":46.76,"sma_20":21092.5,"sma_60":22420.0,"sma_120":24961.25},{"date":"2024-11-18","open":20500,"high":20950,"low":20150,"close":20650,"volume":40975,"rsi_14":45.99,"sma_20":21030.0,"sma_60":22371.67,"sma_120":24874.58},{"date":"2024-11-19","open":20750,"high":23800,"low":20600,"close":22100,"volume":531773,"rsi_14":55.15,"sma_20":21090.0,"sma_60":22348.33,"sma_120":24802.5},{"date":"2024-11-20","open":22350,"high":22350,"low":21550,"close":21650,"volume":55565,"rsi_14":48.45,"sma_20":21112.5,"sma_60":22301.67,"sma_120":24734.17},{"date":"2024-11-21","open":21550,"high":22050,"low":21200,"close":21400,"volume":56895,"rsi_14":49.37,"sma_20":21150.0,"sma_60":22243.33,"sma_120":24659.58},{"date":"2024-11-22","open":22850,"high":23950,"low":21800,"close":22000,"volume":327780,"rsi_14":51.52,"sma_20":21237.5,"sma_60":22203.33,"sma_120":24583.75},{"date":"2024-11-25","open":22250,"high":23150,"low":22000,"close":22650,"volume":94280,"rsi_14":54.8,"sma_20":21325.0,"sma_60":22175.0,"sma_120":24520.0},{"date":"2024-11-26","open":22600,"high":23300,"low":22150,"close":23050,"volume":101534,"rsi_14":59.66,"sma_20":21417.5,"sma_60":22157.5,"sma_120":24462.08},{"date":"2024-11-27","open":23050,"high":23700,"low":22650,"close":23550,"volume":143842,"rsi_14":57.23,"sma_20":21532.5,"sma_60":22145.0,"sma_120":24408.33},{"date":"2024-11-28","open":23800,"high":23800,"low":22950,"close":23200,"volume":71217,"rsi_14":58.64,"sma_20":21597.5,"sma_60":22136.67,"sma_120":24351.67},{"date":"2024-11-29","open":23000,"high":23450,"low":22400,"close":22550,"volume":73060,"rsi_14":59.01,"sma_20":21650.0,"sma_60":22119.17,"sma_120":24290.0},{"date":"2024-12-02","open":22750,"high":22850,"low":21500,"close":21500,"volume":76288,"rsi_14":58.64,"sma_20":21637.5,"sma_60":22080.83,"sma_120":24219.58},{"date":"2024-12-03","open":21400,"high":21800,"low":21350,"close":21600,"volume":31506,"rsi_14":59.88,"sma_20":21627.5,"sma_60":22035.83,"sma_120":24151.25},{"date":"2024-12-04","open":21000,"high":21250,"low":20350,"close":20600,"volume":108764,"rsi_14":56.4,"sma_20":21590.0,"sma_60":21980.83,"sma_120":24077.08},{"date":"2024-12-05","open":20550,"high":20700,"low":20150,"close":20300,"volume":33903,"rsi_14":49.06,"sma_20":21487.5,"sma_60":21936.67,"sma_120":23998.33},{"date":"2024-12-06","open":20100,"high":20350,"low":19300,"close":19960,"volume":85626,"rsi_14":45.74,"sma_20":21395.5,"sma_60":21893.5,"sma_120":23914.67},{"date":"2024-12-09","open":19400,"high":19780,"low":18010,"close":18010,"volume":91152,"rsi_14":26.19,"sma_20":21241.0,"sma_60":21831.17,"sma_120":23816.42},{"date":"2024-12-10","open":17880,"high":19160,"low":17880,"close":19100,"volume":53588,"rsi_14":36.19,"sma_20":21191.0,"sma_60":21779.5,"sma_120":23732.25},{"date":"2024-12-11","open":19200,"high":19840,"low":19200,"close":19490,"volume":33402,"rsi_14":39.81,"sma_20":21165.5,"sma_60":21741.0,"sma_120":23653.83},{"date":"2024-12-12","open":19700,"high":19900,"low":19390,"close":19900,"volume":28162,"rsi_14":38.56,"sma_20":21185.5,"sma_60":21706.83,"sma_120":23580.08},{"date":"2024-12-13","open":20250,"high":20350,"low":19610,"close":20250,"volume":31372,"rsi_14":36.49,"sma_20":21175.5,"sma_60":21660.17,"sma_120":23515.08},{"date":"2024-12-16","open":20400,"high":20700,"low":20300,"close":20500,"volume":26847,"rsi_14":35.4,"sma_20":21168.0,"sma_60":21618.5,"sma_120":23453.42},{"date":"2024-12-17","open":20500,"high":20700,"low":20200,"close":20550,"volume":26057,"rsi_14":31.88,"sma_20":21090.5,"sma_60":21584.33,"sma_120":23395.5},{"date":"2024-12-18","open":20750,"high":21100,"low":20100,"close":20500,"volume":29633,"rsi_14":33.08,"sma_20":21033.0,"sma_60":21549.33,"sma_120":23333.0},{"date":"2024-12-19","open":19980,"high":20300,"low":19860,"close":20050,"volume":23382,"rsi_14":33.93,"sma_20":20965.5,"sma_60":21506.83,"sma_120":23264.67},{"date":"2024-12-20","open":20050,"high":20050,"low":19310,"close":19680,"volume":37716,"rsi_14":37.18,"sma_20":20849.5,"sma_60":21454.83,"sma_120":23193.67},{"date":"2024-12-23","open":19750,"high":20200,"low":19630,"close":20050,"volume":31985,"rsi_14":39.48,"sma_20":20719.5,"sma_60":21409.83,"sma_120":23124.08},{"date":"2024-12-24","open":20150,"high":21100,"low":20000,"close":20550,"volume":75967,"rsi_14":49.64,"sma_20":20594.5,"sma_60":21361.5,"sma_120":23059.5},{"date":"2024-12-26","open":20950,"high":21300,"low":20600,"close":20850,"volume":79617,"rsi_14":54.0,"sma_20":20459.5,"sma_60":21319.83,"sma_120":22998.25},{"date":"2024-12-27","open":21000,"high":21000,"low":19980,"close":20500,"volume":74395,"rsi_14":53.92,"sma_20":20324.5,"sma_60":21278.17,"sma_120":22937.42},{"date":"2024-12-30","open":20650,"high":22200,"low":20400,"close":21900,"volume":134631,"rsi_14":80.73,"sma_20":20292.0,"sma_60":21264.0,"sma_120":22889.92},{"date":"2025-01-02","open":23900,"high":27550,"low":23650,"close":25900,"volume":1308519,"rsi_14":86.8,"sma_20":20512.0,"sma_60":21317.33,"sma_120":22874.08},{"date":"2025-01-03","open":25500,"high":25600,"low":24000,"close":24500,"volume":394321,"rsi_14":74.44,"sma_20":20657.0,"sma_60":21337.33,"sma_120":22842.0},{"date":"2025-01-06","open":25050,"high":26750,"low":24700,"close":25500,"volume":673665,"rsi_14":75.83,"sma_20":20902.0,"sma_60":21379.83,"sma_120":22816.17},{"date":"2025-01-07","open":26450,"high":26600,"low":24950,"close":24950,"volume":306912,"rsi_14":71.29,"sma_20":21134.5,"sma_60":21421.5,"sma_120":22785.33},{"date":"2025-01-08","open":24950,"high":25350,"low":24300,"close":24850,"volume":184953,"rsi_14":69.97,"sma_20":21379.0,"sma_60":21459.0,"sma_120":22753.25},{"date":"2025-01-09","open":24550,"high":28550,"low":23750,"close":27350,"volume":1458335,"rsi_14":75.49,"sma_20":21846.0,"sma_60":21529.83,"sma_120":22740.33},{"date":"2025-01-10","open":27800,"high":29500,"low":27400,"close":27500,"volume":779326,"rsi_14":76.04,"sma_20":22266.0,"sma_60":21607.33,"sma_120":22731.17},{"date":"2025-01-13","open":27050,"high":28050,"low":26800,"close":27100,"volume":210482,"rsi_14":76.33,"sma_20":22646.5,"sma_60":21693.17,"sma_120":22721.58},{"date":"2025-01-14","open":27000,"high":27400,"low":26350,"close":26850,"volume":227930,"rsi_14":77.02,"sma_20":22994.0,"sma_60":21774.0,"sma_120":22709.5},{"date":"2025-01-15","open":27150,"high":27450,"low":25750,"close":25900,"volume":197961,"rsi_14":71.12,"sma_20":23276.5,"sma_60":21848.17,"sma_120":22692.42},{"date":"2025-01-16","open":26400,"high":26850,"low":26050,"close":26500,"volume":166123,"rsi_14":71.33,"sma_20":23576.5,"sma_60":21924.83,"sma_120":22684.08},{"date":"2025-01-17","open":26350,"high":27250,"low":25750,"close":26800,"volume":195620,"rsi_14":71.33,"sma_20":23889.0,"sma_60":22023.17,"sma_120":22675.33},{"date":"2025-01-20","open":27250,"high":27750,"low":26900,"close":27450,"volume":225494,"rsi_14":74.39,"sma_20":24236.5,"sma_60":22127.33,"sma_120":22680.75},{"date":"2025-01-21","open":27550,"high":31500,"low":27050,"close":28700,"volume":1544925,"rsi_14":74.11,"sma_20":24669.0,"sma_60":22261.5,"sma_120":22701.17},{"date":"2025-01-22","open":30900,"high":31500,"low":29250,"close":29450,"volume":771910,"rsi_14":66.36,"sma_20":25157.5,"sma_60":22414.83,"sma_120":22729.5},{"date":"2025-01-23","open":29450,"high":29700,"low":28450,"close":28500,"volume":180844,"rsi_14":69.23,"sma_20":25580.0,"sma_60":22541.5,"sma_120":22754.5},{"date":"2025-01-24","open":28200,"high":30600,"low":28200,"close":29650,"volume":658058,"rsi_14":69.67,"sma_20":26035.0,"sma_60":22682.33,"sma_120":22790.33},{"date":"2025-01-31","open":29350,"high":30600,"low":29250,"close":30350,"volume":526075,"rsi_14":75.23,"sma_20":26510.0,"sma_60":22834.0,"sma_120":22830.33},{"date":"2025-02-03","open":29400,"high":30150,"low":28300,"close":28700,"volume":302993,"rsi_14":65.71,"sma_20":26920.0,"sma_60":22947.33,"sma_120":22861.58},{"date":"2025-02-04","open":28750,"high":30100,"low":28650,"close":29050,"volume":267892,"rsi_14":58.42,"sma_20":27277.5,"sma_60":23073.17,"sma_120":22894.92},{"date":"2025-02-05","open":29200,"high":30250,"low":29200,"close":29700,"volume":267332,"rsi_14":60.38,"sma_20":27467.5,"sma_60":23205.67,"sma_120":22928.25},{"date":"2025-02-06","open":29450,"high":29850,"low":28150,"close":28700,"volume":278026,"rsi_14":57.14,"sma_20":27677.5,"sma_60":23320.67,"sma_120":22965.75},{"date":"2025-02-07","open":28600,"high":28950,"low":28050,"close":28550,"volume":200338,"rsi_14":57.66,"sma_20":27830.0,"sma_60":23440.67,"sma_120":23035.33},{"date":"2025-02-10","open":28850,"high":31350,"low":28750,"close":29200,"volume":730584,"rsi_14":65.28,"sma_20":28042.5,"sma_60":23554.83,"sma_120":23096.58},{"date":"2025-02-11","open":29200,"high":29450,"low":28350,"close":29000,"volume":190147,"rsi_14":62.02,"sma_20":28250.0,"sma_60":23674.83,"sma_120":23150.75},{"date":"2025-02-12","open":28950,"high":28950,"low":27250,"close":27500,"volume":242719,"rsi_14":53.02,"sma_20":28257.5,"sma_60":23781.5,"sma_120":23197.83},{"date":"2025-02-13","open":27200,"high":27850,"low":27200,"close":27600,"volume":112331,"rsi_14":50.68,"sma_20":28262.5,"sma_60":23906.5,"sma_120":23241.58},{"date":"2025-02-14","open":27700,"high":28050,"low":27150,"close":27350,"volume":153431,"rsi_14":43.28,"sma_20":28275.0,"sma_60":24029.0,"sma_120":23277.42},{"date":"2025-02-17","open":27400,"high":27550,"low":26800,"close":27500,"volume":108834,"rsi_14":39.68,"sma_20":28307.5,"sma_60":24162.33,"sma_120":23315.75},{"date":"2025-02-18","open":27700,"high":29350,"low":27450,"close":29150,"volume":460383,"rsi_14":53.2,"sma_20":28470.0,"sma_60":24307.33,"sma_120":23363.67},{"date":"2025-02-19","open":29100,"high":29150,"low":28250,"close":28600,"volume":171845,"rsi_14":44.5,"sma_20":28575.0,"sma_60":24439.83,"sma_120":23405.75},{"date":"2025-02-20","open":28500,"high":28550,"low":27200,"close":27200,"volume":151937,"rsi_14":34.63,"sma_20":28595.0,"sma_60":24524.83,"sma_120":23436.58},{"date":"2025-02-21","open":27150,"high":27750,"low":27150,"close":27250,"volume":102253,"rsi_14":41.62,"sma_20":28585.0,"sma_60":24618.17,"sma_120":23459.92},{"date":"2025-02-24","open":27000,"high":27000,"low":26300,"close":26650,"volume":71382,"rsi_14":36.52,"sma_20":28482.5,"sma_60":24705.67,"sma_120":23474.5},{"date":"2025-02-25","open":26350,"high":28300,"low":26000,"close":26600,"volume":262393,"rsi_14":31.33,"sma_20":28340.0,"sma_60":24782.33,"sma_120":23492.83},{"date":"2025-02-26","open":26500,"high":26950,"low":26250,"close":26550,"volume":59847,"rsi_14":35.37,"sma_20":28242.5,"sma_60":24847.33,"sma_120":23511.17},{"date":"2025-02-27","open":26900,"high":27150,"low":26150,"close":26150,"volume":62168,"rsi_14":34.21,"sma_20":28067.5,"sma_60":24899.0,"sma_120":23528.25},{"date":"2025-02-28","open":25750,"high":25750,"low":24850,"close":24900,"volume":94422,"rsi_14":23.78,"sma_20":27795.0,"sma_60":24921.5,"sma_120":23533.25},{"date":"2025-03-04","open":24500,"high":25450,"low":24000,"close":24800,"volume":58795,"rsi_14":24.07,"sma_20":27600.0,"sma_60":24948.17,"sma_120":23542.42},{"date":"2025-03-05","open":24800,"high":25650,"low":24800,"close":25200,"volume":52709,"rsi_14":33.57,"sma_20":27407.5,"sma_60":24992.33,"sma_120":23555.75},{"date":"2025-03-06","open":25250,"high":25350,"low":24450,"close":24750,"volume":55781,"rsi_14":30.61,"sma_20":27160.0,"sma_60":25046.5,"sma_120":23563.67},{"date":"2025-03-07","open":24550,"high":24950,"low":24100,"close":24300,"volume":55192,"rsi_14":29.8,"sma_20":26940.0,"sma_60":25091.5,"sma_120":23563.67},{"date":"2025-03-10","open":24500,"high":25600,"low":24400,"close":24400,"volume":74200,"rsi_14":29.33,"sma_20":26732.5,"sma_60":25154.83,"sma_120":23567.83},{"date":"2025-03-11","open":23650,"high":25000,"low":23400,"close":24700,"volume":106528,"rsi_14":13.82,"sma_20":26507.5,"sma_60":25228.17,"sma_120":23582.42},{"date":"2025-03-12","open":24900,"high":25400,"low":24650,"close":25250,"volume":89495,"rsi_14":22.76,"sma_20":26320.0,"sma_60":25316.33,"sma_120":23604.92},{"date":"2025-03-13","open":25600,"high":25600,"low":24450,"close":24450,"volume":60098,"rsi_14":25.23,"sma_20":26167.5,"sma_60":25423.67,"sma_120":23627.42},{"date":"2025-03-14","open":24500,"high":25800,"low":24500,"close":25250,"volume":81264,"rsi_14":34.13,"sma_20":26050.0,"sma_60":25526.17,"sma_120":23652.83},{"date":"2025-03-17","open":25600,"high":26400,"low":25000,"close":26050,"volume":121866,"rsi_14":45.38,"sma_20":25985.0,"sma_60":25635.5,"sma_120":23688.25},{"date":"2025-03-18","open":26200,"high":26200,"low":25650,"close":25850,"volume":56014,"rsi_14":44.36,"sma_20":25902.5,"sma_60":25734.67,"sma_120":23720.75},{"date":"2025-03-19","open":25800,"high":25850,"low":25000,"close":25300,"volume":57994,"rsi_14":41.26,"sma_20":25710.0,"sma_60":25818.83,"sma_120":23739.5},{"date":"2025-03-20","open":25350,"high":25475,"low":24600,"close":24650,"volume":35872,"rsi_14":39.86,"sma_20":25512.5,"sma_60":25888.0,"sma_120":23753.25},{"date":"2025-03-21","open":24500,"high":24900,"low":23950,"close":24050,"volume":58689,"rsi_14":43.7,"sma_20":25355.0,"sma_60":25946.33,"sma_120":23765.33},{"date":"2025-03-24","open":23900,"high":24350,"low":23800,"close":23950,"volume":42189,"rsi_14":43.7,"sma_20":25190.0,"sma_60":26003.83,"sma_120":23776.58},{"date":"2025-03-25","open":24000,"high":24500,"low":23500,"close":23500,"volume":44703,"rsi_14":37.5,"sma_20":25032.5,"sma_60":26061.33,"sma_120":23784.08},{"date":"2025-03-26","open":23600,"high":23850,"low":23300,"close":23750,"volume":39932,"rsi_14":42.42,"sma_20":24890.0,"sma_60":26129.17,"sma_120":23792.0},{"date":"2025-03-27","open":23650,"high":23750,"low":23050,"close":23050,"volume":36474,"rsi_14":40.88,"sma_20":24715.0,"sma_60":26179.17,"sma_120":23794.5},{"date":"2025-03-28","open":23000,"high":23400,"low":22350,"close":22400,"volume":49096,"rsi_14":36.49,"sma_20":24527.5,"sma_60":26210.0,"sma_120":23785.75},{"date":"2025-03-31","open":22000,"high":22800,"low":21950,"close":22000,"volume":42730,"rsi_14":32.0,"sma_20":24382.5,"sma_60":26229.17,"sma_120":23774.5},{"date":"2025-04-01","open":22200,"high":22700,"low":22050,"close":22100,"volume":29228,"rsi_14":27.66,"sma_20":24247.5,"sma_60":26255.83,"sma_120":23767.0},{"date":"2025-04-02","open":22600,"high":22850,"low":22150,"close":22200,"volume":42108,"rsi_14":32.28,"sma_20":24097.5,"sma_60":26260.83,"sma_120":23762.42},{"date":"2025-04-03","open":21750,"high":22750,"low":21600,"close":22100,"volume":42848,"rsi_14":22.12,"sma_20":23965.0,"sma_60":26197.5,"sma_120":23757.42},{"date":"2025-04-04","open":22200,"high":22500,"low":21650,"close":22000,"volume":69818,"rsi_14":9.09,"sma_20":23850.0,"sma_60":26155.83,"sma_120":23746.58},{"date":"2025-04-07","open":21250,"high":21250,"low":20450,"close":20600,"volume":72619,"rsi_14":7.32,"sma_20":23660.0,"sma_60":26074.17,"sma_120":23727.0},{"date":"2025-04-08","open":20950,"high":21300,"low":20500,"close":20500,"volume":47215,"rsi_14":7.89,"sma_20":23450.0,"sma_60":26000.0,"sma_120":23710.75},{"date":"2025-04-09","open":19990,"high":21200,"low":19990,"close":20200,"volume":47186,"rsi_14":8.41,"sma_20":23197.5,"sma_60":25922.5,"sma_120":23690.75},{"date":"2025-04-10","open":21500,"high":21900,"low":21000,"close":21850,"volume":58536,"rsi_14":32.81,"sma_20":23067.5,"sma_60":25830.83,"sma_120":23680.33},{"date":"2025-04-11","open":21700,"high":23100,"low":21550,"close":23100,"volume":53924,"rsi_14":44.37,"sma_20":22960.0,"sma_60":25757.5,"sma_120":23682.42},{"date":"2025-04-14","open":23450,"high":24150,"low":23100,"close":23600,"volume":86597,"rsi_14":50.66,"sma_20":22837.5,"sma_60":25699.17,"sma_120":23696.17},{"date":"2025-04-15","open":23800,"high":25150,"low":23550,"close":24450,"volume":156778,"rsi_14":54.27,"sma_20":22767.5,"sma_60":25659.17,"sma_120":23716.58},{"date":"2025-04-16","open":24750,"high":24750,"low":23550,"close":23600,"volume":72333,"rsi_14":53.29,"sma_20":22682.5,"sma_60":25620.83,"sma_120":23734.5},{"date":"2025-04-17","open":23600,"high":24250,"low":23600,"close":24100,"volume":35185,"rsi_14":60.37,"sma_20":22655.0,"sma_60":25580.83,"sma_120":23752.83},{"date":"2025-04-18","open":24150,"high":24150,"low":23600,"close":23950,"volume":27839,"rsi_14":62.26,"sma_20":22650.0,"sma_60":25533.33,"sma_120":23778.25},{"date":"2025-04-21","open":23700,"high":24050,"low":23600,"close":23750,"volume":27706,"rsi_14":60.25,"sma_20":22640.0,"sma_60":25471.67,"sma_120":23799.5},{"date":"2025-04-22","open":23650,"high":24000,"low":23450,"close":23900,"volume":39442,"rsi_14":60.49,"sma_20":22660.0,"sma_60":25391.67,"sma_120":23826.58},{"date":"2025-04-23","open":24400,"high":24650,"low":23900,"close":24600,"volume":78411,"rsi_14":64.37,"sma_20":22702.5,"sma_60":25310.83,"sma_120":23862.83},{"date":"2025-04-24","open":24600,"high":24850,"low":24250,"close":24450,"volume":60639,"rsi_14":64.0,"sma_20":22772.5,"sma_60":25243.33,"sma_120":23892.42},{"date":"2025-04-25","open":24500,"high":25300,"low":24500,"close":25200,"volume":74469,"rsi_14":78.4,"sma_20":22912.5,"sma_60":25169.17,"sma_120":23925.75},{"date":"2025-04-28","open":25200,"high":25200,"low":24550,"close":24800,"volume":45147,"rsi_14":75.6,"sma_20":23052.5,"sma_60":25076.67,"sma_120":23955.33},{"date":"2025-04-29","open":24700,"high":25050,"low":24550,"close":24900,"volume":39380,"rsi_14":78.66,"sma_20":23192.5,"sma_60":25013.33,"sma_120":23980.33},{"date":"2025-04-30","open":24900,"high":24900,"low":24150,"close":24550,"volume":39702,"rsi_14":69.57,"sma_20":23310.0,"sma_60":24938.33,"sma_120":24005.75},{"date":"2025-05-02","open":24550,"high":24600,"low":24050,"close":24200,"volume":27842,"rsi_14":59.17,"sma_20":23415.0,"sma_60":24846.67,"sma_120":24026.17},{"date":"2025-05-07","open":24200,"high":25450,"low":24100,"close":25300,"volume":81210,"rsi_14":62.88,"sma_20":23580.0,"sma_60":24790.0,"sma_120":24055.33},{"date":"2025-05-08","open":25300,"high":25400,"low":24950,"close":25300,"volume":41178,"rsi_14":57.39,"sma_20":23815.0,"sma_60":24735.83,"sma_120":24088.25},{"date":"2025-05-09","open":25300,"high":25300,"low":24300,"close":24450,"volume":42315,"rsi_14":57.39,"sma_20":24012.5,"sma_60":24656.67,"sma_120":24105.75},{"date":"2025-05-12","open":24500,"high":24900,"low":24500,"close":24700,"volume":54252,"rsi_14":55.45,"sma_20":24237.5,"sma_60":24585.0,"sma_120":24129.92},{"date":"2025-05-13","open":24950,"high":25700,"low":24850,"close":24950,"volume":154887,"rsi_14":58.93,"sma_20":24392.5,"sma_60":24542.5,"sma_120":24162.0},{"date":"2025-05-14","open":25300,"high":27300,"low":25200,"close":26750,"volume":444789,"rsi_14":70.83,"sma_20":24575.0,"sma_60":24528.33,"sma_120":24217.42},{"date":"2025-05-15","open":27000,"high":27300,"low":25500,"close":26200,"volume":243022,"rsi_14":65.13,"sma_20":24705.0,"sma_60":24509.17,"sma_120":24269.08},{"date":"2025-05-16","open":26500,"high":27500,"low":25850,"close":26900,"volume":338767,"rsi_14":65.13,"sma_20":24827.5,"sma_60":24499.17,"sma_120":24330.75},{"date":"2025-05-19","open":26450,"high":26450,"low":25100,"close":25300,"volume":135249,"rsi_14":54.7,"sma_20":24912.5,"sma_60":24435.0,"sma_120":24371.17},{"date":"2025-05-20","open":25700,"high":26300,"low":25500,"close":25600,"volume":104300,"rsi_14":52.33,"sma_20":24987.5,"sma_60":24385.0,"sma_120":24412.42},{"date":"2025-05-21","open":25400,"high":25900,"low":25150,"close":25250,"volume":69756,"rsi_14":52.63,"sma_20":25052.5,"sma_60":24352.5,"sma_120":24438.67},{"date":"2025-05-22","open":25100,"high":25100,"low":24550,"close":24550,"volume":60354,"rsi_14":48.09,"sma_20":25092.5,"sma_60":24307.5,"sma_120":24462.83},{"date":"2025-05-23","open":24550,"high":24950,"low":24450,"close":24550,"volume":44531,"rsi_14":50.0,"sma_20":25125.0,"sma_60":24272.5,"sma_120":24489.08},{"date":"2025-05-26","open":24250,"high":24950,"low":24100,"close":24750,"volume":38895,"rsi_14":53.18,"sma_20":25132.5,"sma_60":24241.67,"sma_120":24512.0},{"date":"2025-05-27","open":24750,"high":24900,"low":24300,"close":24500,"volume":35405,"rsi_14":44.87,"sma_20":25135.0,"sma_60":24207.5,"sma_120":24527.42},{"date":"2025-05-28","open":24600,"high":24900,"low":24400,"close":24500,"volume":46409,"rsi_14":44.87,"sma_20":25100.0,"sma_60":24180.0,"sma_120":24539.5},{"date":"2025-05-29","open":24950,"high":25150,"low":24600,"close":24650,"volume":53537,"rsi_14":51.41,"sma_20":25092.5,"sma_60":24175.83,"sma_120":24548.67},{"date":"2025-05-30","open":24600,"high":24700,"low":24200,"close":24500,"volume":50499,"rsi_14":48.57,"sma_20":25072.5,"sma_60":24170.83,"sma_120":24559.5},{"date":"2025-06-02","open":24600,"high":25000,"low":24200,"close":24800,"volume":54533,"rsi_14":48.94,"sma_20":25085.0,"sma_60":24164.17,"sma_120":24578.25},{"date":"2025-06-04","open":25000,"high":26400,"low":24950,"close":26300,"volume":179821,"rsi_14":46.67,"sma_20":25190.0,"sma_60":24190.0,"sma_120":24618.25},{"date":"2025-06-05","open":26350,"high":26550,"low":25750,"close":26250,"volume":92257,"rsi_14":50.4,"sma_20":25237.5,"sma_60":24222.5,"sma_120":24657.0},{"date":"2025-06-09","open":26200,"high":26200,"low":25375,"close":25600,"volume":98287,"rsi_14":39.52,"sma_20":25252.5,"sma_60":24242.5,"sma_120":24698.67},{"date":"2025-06-10","open":25800,"high":26000,"low":25100,"close":25300,"volume":100937,"rsi_14":50.0,"sma_20":25295.0,"sma_60":24252.5,"sma_120":24740.33},{"date":"2025-06-11","open":25500,"high":25950,"low":25350,"close":25750,"volume":64078,"rsi_14":51.49,"sma_20":25347.5,"sma_60":24260.83,"sma_120":24788.58},{"date":"2025-06-12","open":25750,"high":25900,"low":25300,"close":25550,"volume":68803,"rsi_14":53.06,"sma_20":25377.5,"sma_60":24279.17,"sma_120":24851.42},{"date":"2025-06-13","open":25900,"high":25950,"low":24000,"close":24250,"volume":145198,"rsi_14":47.27,"sma_20":25252.5,"sma_60":24262.5,"sma_120":24894.33},{"date":"2025-06-16","open":24100,"high":24350,"low":23550,"close":24300,"volume":76063,"rsi_14":47.75,"sma_20":25157.5,"sma_60":24233.33,"sma_120":24934.42},{"date":"2025-06-17","open":24450,"high":27700,"low":24100,"close":25800,"volume":629508,"rsi_14":57.66,"sma_20":25102.5,"sma_60":24232.5,"sma_120":24983.58},{"date":"2025-06-18","open":25600,"high":26000,"low":25350,"close":26000,"volume":109041,"rsi_14":61.03,"sma_20":25137.5,"sma_60":24244.17,"sma_120":25031.5},{"date":"2025-06-19","open":26150,"high":26550,"low":25250,"close":25550,"volume":109747,"rsi_14":57.24,"sma_20":25135.0,"sma_60":24259.17,"sma_120":25073.58},{"date":"2025-06-20","open":25600,"high":26800,"low":25500,"close":26100,"volume":282822,"rsi_14":59.48,"sma_20":25177.5,"sma_60":24293.33,"sma_120":25119.83},{"date":"2025-06-23","open":25800,"high":32700,"low":25400,"close":30800,"volume":4665382,"rsi_14":75.82,"sma_20":25490.0,"sma_60":24407.5,"sma_120":25205.67},{"date":"2025-06-24","open":32650,"high":32650,"low":30800,"close":31300,"volume":1560513,"rsi_14":76.21,"sma_20":25827.5,"sma_60":24537.5,"sma_120":25299.42},{"date":"2025-06-25","open":31400,"high":32150,"low":29600,"close":29800,"volume":812153,"rsi_14":64.11,"sma_20":26080.0,"sma_60":24638.33,"sma_120":25383.75},{"date":"2025-06-26","open":30400,"high":30900,"low":28300,"close":29100,"volume":394516,"rsi_14":60.92,"sma_20":26310.0,"sma_60":24739.17,"sma_120":25459.17},{"date":"2025-06-27","open":29250,"high":31200,"low":28850,"close":29750,"volume":707579,"rsi_14":65.9,"sma_20":26572.5,"sma_60":24861.67,"sma_120":25535.83},{"date":"2025-06-30","open":30150,"high":30450,"low":29000,"close":29200,"volume":217708,"rsi_14":64.66,"sma_20":26800.0,"sma_60":24981.67,"sma_120":25605.42},{"date":"2025-07-01","open":29700,"high":29700,"low":28450,"close":28550,"volume":126713,"rsi_14":60.37,"sma_20":27002.5,"sma_60":25089.17,"sma_120":25672.5},{"date":"2025-07-02","open":28900,"high":29050,"low":28050,"close":28200,"volume":69703,"rsi_14":59.71,"sma_20":27172.5,"sma_60":25189.17,"sma_120":25725.0},{"date":"2025-07-03","open":28400,"high":28500,"low":28000,"close":28300,"volume":45495,"rsi_14":66.27,"sma_20":27272.5,"sma_60":25292.5,"sma_120":25745.0},{"date":"2025-07-04","open":28550,"high":28800,"low":27600,"close":27600,"volume":73758,"rsi_14":62.6,"sma_20":27340.0,"sma_60":25385.83,"sma_120":25770.83},{"date":"2025-07-07","open":27600,"high":28250,"low":27100,"close":28200,"volume":55850,"rsi_14":59.84,"sma_20":27470.0,"sma_60":25512.5,"sma_120":25793.33},{"date":"2025-07-08","open":28550,"high":28600,"low":27600,"close":27900,"volume":48035,"rsi_14":57.72,"sma_20":27600.0,"sma_60":25635.83,"sma_120":25817.92},{"date":"2025-07-09","open":28050,"high":28600,"low":27800,"close":28050,"volume":70274,"rsi_14":60.42,"sma_20":27715.0,"sma_60":25766.67,"sma_120":25844.58},{"date":"2025-07-10","open":28300,"high":28350,"low":27850,"close":28000,"volume":56455,"rsi_14":58.26,"sma_20":27837.5,"sma_60":25869.17,"sma_120":25850.0},{"date":"2025-07-11","open":28100,"high":28100,"low":27450,"close":27500,"volume":64744,"rsi_14":27.4,"sma_20":28000.0,"sma_60":25942.5,"sma_120":25850.0},{"date":"2025-07-14","open":27500,"high":27700,"low":26950,"close":27250,"volume":48651,"rsi_14":21.28,"sma_20":28147.5,"sma_60":26003.33,"sma_120":25851.25},{"date":"2025-07-15","open":27400,"high":31000,"low":26900,"close":28950,"volume":614030,"rsi_14":44.14,"sma_20":28305.0,"sma_60":26078.33,"sma_120":25868.75},{"date":"2025-07-16","open":28400,"high":28950,"low":28150,"close":28650,"volume":140540,"rsi_14":46.72,"sma_20":28437.5,"sma_60":26162.5,"sma_120":25891.67},{"date":"2025-07-17","open":29000,"high":29000,"low":28000,"close":28250,"volume":80356,"rsi_14":38.64,"sma_20":28572.5,"sma_60":26231.67,"sma_120":25906.25},{"date":"2025-07-18","open":28050,"high":28200,"low":27450,"close":27750,"volume":66608,"rsi_14":38.93,"sma_20":28655.0,"sma_60":26295.0,"sma_120":25914.17},{"date":"2025-07-21","open":27900,"high":28250,"low":27700,"close":28150,"volume":43173,"rsi_14":46.83,"sma_20":28522.5,"sma_60":26368.33,"sma_120":25920.0},{"date":"2025-07-22","open":28300,"high":28300,"low":27550,"close":27700,"volume":43206,"rsi_14":46.09,"sma_20":28342.5,"sma_60":26431.67,"sma_120":25911.67},{"date":"2025-07-23","open":27850,"high":27900,"low":27100,"close":27350,"volume":38798,"rsi_14":42.86,"sma_20":28220.0,"sma_60":26477.5,"sma_120":25894.17},{"date":"2025-07-24","open":27600,"high":27900,"low":27050,"close":27200,"volume":37899,"rsi_14":46.72,"sma_20":28125.0,"sma_60":26523.33,"sma_120":25883.33},{"date":"2025-07-25","open":27200,"high":27450,"low":27000,"close":27100,"volume":23943,"rsi_14":40.18,"sma_20":27992.5,"sma_60":26555.0,"sma_120":25862.08},{"date":"2025-07-28","open":27150,"high":27200,"low":26600,"close":27100,"volume":42868,"rsi_14":42.45,"sma_20":27887.5,"sma_60":26593.33,"sma_120":25835.0},{"date":"2025-07-29","open":27350,"high":27600,"low":26900,"close":27050,"volume":29636,"rsi_14":40.38,"sma_20":27812.5,"sma_60":26629.17,"sma_120":25821.25},{"date":"2025-07-30","open":27000,"high":27700,"low":27000,"close":27050,"volume":39937,"rsi_14":40.78,"sma_20":27755.0,"sma_60":26670.83,"sma_120":25804.58},{"date":"2025-07-31","open":27250,"high":27250,"low":26650,"close":26800,"volume":30648,"rsi_14":42.86,"sma_20":27680.0,"sma_60":26714.17,"sma_120":25780.42},{"date":"2025-08-01","open":26550,"high":26600,"low":25500,"close":25800,"volume":56758,"rsi_14":37.17,"sma_20":27590.0,"sma_60":26722.5,"sma_120":25756.25},{"date":"2025-08-04","open":25800,"high":26250,"low":25400,"close":26100,"volume":21542,"rsi_14":16.47,"sma_20":27485.0,"sma_60":26735.83,"sma_120":25735.83},{"date":"2025-08-05","open":26450,"high":27150,"low":26350,"close":26900,"volume":32703,"rsi_14":31.58,"sma_20":27435.0,"sma_60":26776.67,"sma_120":25716.67},{"date":"2025-08-06","open":26550,"high":27200,"low":26500,"close":27150,"volume":19789,"rsi_14":38.04,"sma_20":27390.0,"sma_60":26817.5,"sma_120":25701.25},{"date":"2025-08-07","open":27500,"high":27700,"low":27100,"close":27400,"volume":40272,"rsi_14":45.98,"sma_20":27360.0,"sma_60":26858.33,"sma_120":25700.42},{"date":"2025-08-08","open":27500,"high":27800,"low":27250,"close":27400,"volume":42223,"rsi_14":40.51,"sma_20":27355.0,"sma_60":26869.17,"sma_120":25698.75},{"date":"2025-08-11","open":27800,"high":27850,"low":27150,"close":27450,"volume":26424,"rsi_14":46.48,"sma_20":27365.0,"sma_60":26890.0,"sma_120":25699.58},{"date":"2025-08-12","open":27700,"high":28250,"low":27100,"close":27200,"volume":77231,"rsi_14":47.83,"sma_20":27277.5,"sma_60":26895.0,"sma_120":25697.08},{"date":"2025-08-13","open":27500,"high":27600,"low":26800,"close":27150,"volume":22320,"rsi_14":49.25,"sma_20":27202.5,"sma_60":26925.83,"sma_120":25680.42},{"date":"2025-08-14","open":27300,"high":27600,"low":27050,"close":27200,"volume":19745,"rsi_14":51.52,"sma_20":27150.0,"sma_60":26952.5,"sma_120":25668.75},{"date":"2025-08-18","open":27300,"high":27350,"low":26350,"close":26500,"volume":26999,"rsi_14":42.5,"sma_20":27087.5,"sma_60":26973.33,"sma_120":25662.92},{"date":"2025-08-19","open":26500,"high":26650,"low":25850,"close":26100,"volume":21307,"rsi_14":39.08,"sma_20":26985.0,"sma_60":26999.17,"sma_120":25653.33},{"date":"2025-08-20","open":25500,"high":25850,"low":24950,"close":25350,"volume":46762,"rsi_14":33.33,"sma_20":26867.5,"sma_60":27012.5,"sma_120":25642.5},{"date":"2025-08-21","open":25500,"high":25700,"low":25250,"close":25250,"volume":21360,"rsi_14":34.34,"sma_20":26762.5,"sma_60":27020.83,"sma_120":25631.25},{"date":"2025-08-22","open":25300,"high":26500,"low":25250,"close":25950,"volume":55121,"rsi_14":51.61,"sma_20":26700.0,"sma_60":27045.0,"sma_120":25626.25},{"date":"2025-08-25","open":26600,"high":28100,"low":26450,"close":27850,"volume":215602,"rsi_14":64.0,"sma_20":26737.5,"sma_60":27100.83,"sma_120":25640.42},{"date":"2025-08-26","open":27650,"high":28500,"low":27400,"close":28000,"volume":157220,"rsi_14":59.82,"sma_20":26782.5,"sma_60":27156.67,"sma_120":25666.25},{"date":"2025-08-27","open":28350,"high":28350,"low":27350,"close":27800,"volume":63342,"rsi_14":55.86,"sma_20":26820.0,"sma_60":27211.67,"sma_120":25691.25},{"date":"2025-08-28","open":29150,"high":29350,"low":27600,"close":27950,"volume":146954,"rsi_14":55.05,"sma_20":26865.0,"sma_60":27264.17,"sma_120":25714.17},{"date":"2025-08-29","open":27650,"high":28150,"low":27350,"close":27450,"volume":44941,"rsi_14":50.42,"sma_20":26897.5,"sma_60":27283.33,"sma_120":25736.67},{"date":"2025-09-01","open":28350,"high":28600,"low":27800,"close":28250,"volume":121847,"rsi_14":55.97,"sma_20":27020.0,"sma_60":27316.67,"sma_120":25769.58},{"date":"2025-09-02","open":28950,"high":29950,"low":28450,"close":29650,"volume":280626,"rsi_14":65.61,"sma_20":27197.5,"sma_60":27384.17,"sma_120":25813.33},{"date":"2025-09-03","open":29450,"high":29600,"low":28650,"close":29250,"volume":110148,"rsi_14":62.8,"sma_20":27315.0,"sma_60":27450.0,"sma_120":25851.25},{"date":"2025-09-04","open":29100,"high":29700,"low":28750,"close":29250,"volume":82497,"rsi_14":62.58,"sma_20":27420.0,"sma_60":27508.33,"sma_120":25884.58},{"date":"2025-09-05","open":29600,"high":29600,"low":28800,"close":28950,"volume":102011,"rsi_14":65.81,"sma_20":27497.5,"sma_60":27565.0,"sma_120":25922.08},{"date":"2025-09-08","open":29800,"high":29850,"low":29000,"close":29250,"volume":109940,"rsi_14":70.59,"sma_20":27590.0,"sma_60":27648.33,"sma_120":25955.42},{"date":"2025-09-09","open":29200,"high":29250,"low":28800,"close":29200,"volume":56858,"rsi_14":77.7,"sma_20":27677.5,"sma_60":27730.0,"sma_120":25981.67},{"date":"2025-09-10","open":29600,"high":30250,"low":29300,"close":29800,"volume":173208,"rsi_14":80.54,"sma_20":27807.5,"sma_60":27796.67,"sma_120":26014.58},{"date":"2025-09-11","open":29850,"high":30650,"low":29500,"close":30050,"volume":167134,"rsi_14":79.29,"sma_20":27952.5,"sma_60":27864.17,"sma_120":26054.17},{"date":"2025-09-12","open":30600,"high":32100,"low":30250,"close":31500,"volume":413945,"rsi_14":77.86,"sma_20":28167.5,"sma_60":27963.33,"sma_120":26111.25},{"date":"2025-09-15","open":37750,"high":39300,"low":35300,"close":36250,"volume":2139513,"rsi_14":87.0,"sma_20":28655.0,"sma_60":28132.5,"sma_120":26212.92},{"date":"2025-09-16","open":35900,"high":36050,"low":34100,"close":35000,"volume":460844,"rsi_14":79.51,"sma_20":29100.0,"sma_60":28202.5,"sma_120":26305.0},{"date":"2025-09-17","open":35150,"high":35600,"low":34000,"close":34000,"volume":248152,"rsi_14":73.18,"sma_20":29532.5,"sma_60":28247.5,"sma_120":26392.5},{"date":"2025-09-18","open":34548,"high":40132,"low":34321,"close":39950,"volume":4758092,"rsi_14":86.7,"sma_20":30470.0,"sma_60":28484.17,"sma_120":26561.25},{"date":"2025-09-19","open":42850,"high":54700,"low":41600,"close":48300,"volume":6361546,"rsi_14":88.48,"sma_20":31587.5,"sma_60":28804.17,"sma_120":26771.67},{"date":"2025-09-22","open":48300,"high":50200,"low":48050,"close":49200,"volume":757353,"rsi_14":88.26,"sma_20":32655.0,"sma_60":29128.33,"sma_120":26995.0},{"date":"2025-09-23","open":49950,"high":50700,"low":49200,"close":50700,"volume":516142,"rsi_14":90.24,"sma_20":33790.0,"sma_60":29486.67,"sma_120":27234.17},{"date":"2025-09-24","open":50800,"high":51800,"low":48550,"close":51200,"volume":614386,"rsi_14":90.42,"sma_20":34960.0,"sma_60":29864.17,"sma_120":27476.67},{"date":"2025-09-25","open":50700,"high":51200,"low":47750,"close":47800,"volume":1953922,"rsi_14":81.16,"sma_20":35952.5,"sma_60":30190.83,"sma_120":27690.0},{"date":"2025-09-26","open":47500,"high":49900,"low":44850,"close":45650,"volume":1617208,"rsi_14":75.55,"sma_20":36862.5,"sma_60":30480.0,"sma_120":27886.25},{"date":"2025-09-29","open":45800,"high":47550,"low":45100,"close":45650,"volume":741523,"rsi_14":75.66,"sma_20":37732.5,"sma_60":30780.83,"sma_120":28083.33},{"date":"2025-09-30","open":46050,"high":47500,"low":43150,"close":44500,"volume":1113774,"rsi_14":72.55,"sma_20":38475.0,"sma_60":31052.5,"sma_120":28282.5},{"date":"2025-10-01","open":44500,"high":45800,"low":43400,"close":44950,"volume":689549,"rsi_14":72.71,"sma_20":39260.0,"sma_60":31336.67,"sma_120":28486.25},{"date":"2025-10-02","open":44897,"high":44897,"low":42051,"close":42700,"volume":644532,"rsi_14":66.77,"sma_20":39935.0,"sma_60":31581.67,"sma_120":28674.17},{"date":"2025-10-10","open":42750,"high":48725,"low":42050,"close":46850,"volume":2974387,"rsi_14":66.11,"sma_20":40830.0,"sma_60":31895.83,"sma_120":28882.5},{"date":"2025-10-13","open":45850,"high":49900,"low":45650,"close":48450,"volume":1743297,"rsi_14":70.23,"sma_20":41790.0,"sma_60":32245.0,"sma_120":29093.75},{"date":"2025-10-14","open":48900,"high":62900,"low":47800,"close":62900,"volume":10042160,"rsi_14":80.94,"sma_20":43475.0,"sma_60":32839.17,"sma_120":29421.25},{"date":"2025-10-15","open":65800,"high":68300,"low":61400,"close":65700,"volume":6039824,"rsi_14":77.47,"sma_20":45270.0,"sma_60":33451.67,"sma_120":29765.0},{"date":"2025-10-16","open":67400,"high":76900,"low":62500,"close":70100,"volume":6159733,"rsi_14":77.53,"sma_20":47272.5,"sma_60":34142.5,"sma_120":30152.5},{"date":"2025-10-17","open":67400,"high":70800,"low":63700,"close":64400,"volume":1561525,"rsi_14":67.12,"sma_20":48917.5,"sma_60":34745.0,"sma_120":30488.33},{"date":"2025-10-20","open":64800,"high":74000,"low":64700,"close":70300,"volume":3486478,"rsi_14":70.08,"sma_20":50620.0,"sma_60":35454.17,"sma_120":30874.58},{"date":"2025-10-21","open":71000,"high":71100,"low":66800,"close":66900,"volume":1149708,"rsi_14":65.18,"sma_20":52215.0,"sma_60":36100.0,"sma_120":31234.17},{"date":"2025-10-22","open":67300,"high":70900,"low":64100,"close":68100,"volume":1437665,"rsi_14":70.51,"sma_20":53920.0,"sma_60":36773.33,"sma_120":31602.5},{"date":"2025-10-23","open":67200,"high":70700,"low":66000,"close":67600,"volume":984669,"rsi_14":72.94,"sma_20":55100.0,"sma_60":37444.17,"sma_120":31960.83},{"date":"2025-10-24","open":68700,"high":84600,"low":68100,"close":79800,"volume":8433171,"rsi_14":78.43,"sma_20":56675.0,"sma_60":38320.83,"sma_120":32422.08},{"date":"2025-10-27","open":80300,"high":81700,"low":77900,"close":79800,"volume":1497475,"rsi_14":79.97,"sma_20":58205.0,"sma_60":39199.17,"sma_120":32877.08},{"date":"2025-10-28","open":81400,"high":93300,"low":77100,"close":85600,"volume":5294627,"rsi_14":81.63,"sma_20":59950.0,"sma_60":40174.17,"sma_120":33383.75},{"date":"2025-10-29","open":84600,"high":88300,"low":83900,"close":85400,"volume":1206394,"rsi_14":84.26,"sma_20":61660.0,"sma_60":41146.67,"sma_120":33887.92},{"date":"2025-10-30","open":85400,"high":91900,"low":82800,"close":86700,"volume":1890596,"rsi_14":83.52,"sma_20":63605.0,"sma_60":42140.83,"sma_120":34405.83},{"date":"2025-10-31","open":89100,"high":90800,"low":84800,"close":86900,"volume":927484,"rsi_14":83.12,"sma_20":65667.5,"sma_60":43142.5,"sma_120":34928.33},{"date":"2025-11-03","open":87800,"high":108000,"low":87500,"close":101700,"volume":3791582,"rsi_14":83.22,"sma_20":68470.0,"sma_60":44407.5,"sma_120":35565.0},{"date":"2025-11-04","open":101000,"high":101000,"low":94000,"close":95700,"volume":934698,"rsi_14":74.35,"sma_20":71030.0,"sma_60":45567.5,"sma_120":36151.67},{"date":"2025-11-05","open":89900,"high":92500,"low":81000,"close":88900,"volume":998228,"rsi_14":64.69,"sma_20":73227.5,"sma_60":46600.83,"sma_120":36688.75},{"date":"2025-11-06","open":90700,"high":92400,"low":79200,"close":80200,"volume":744450,"rsi_14":61.79,"sma_20":75100.0,"sma_60":47485.0,"sma_120":37151.25},{"date":"2025-11-07","open":74000,"high":81500,"low":73300,"close":77200,"volume":719335,"rsi_14":55.38,"sma_20":76617.5,"sma_60":48315.0,"sma_120":37586.67},{"date":"2025-11-10","open":77800,"high":79200,"low":72000,"close":77900,"volume":436975,"rsi_14":58.96,"sma_20":78090.0,"sma_60":49156.67,"sma_120":38012.92},{"date":"2025-11-11","open":80100,"high":83700,"low":76400,"close":78800,"volume":436849,"rsi_14":58.76,"sma_20":78885.0,"sma_60":50012.5,"sma_120":38451.25},{"date":"2025-11-12","open":79100,"high":80100,"low":77100,"close":78300,"volume":210129,"rsi_14":58.76,"sma_20":79515.0,"sma_60":50864.17,"sma_120":38879.58},{"date":"2025-11-13","open":78000,"high":79300,"low":75600,"close":78200,"volume":279201,"rsi_14":48.37,"sma_20":79920.0,"sma_60":51715.0,"sma_120":39320.42},{"date":"2025-11-14","open":75800,"high":76000,"low":73700,"close":74100,"volume":194955,"rsi_14":44.63,"sma_20":80405.0,"sma_60":52496.67,"sma_120":39724.58},{"date":"2025-11-17","open":75200,"high":76700,"low":70800,"close":72900,"volume":254680,"rsi_14":36.91,"sma_20":80535.0,"sma_60":53270.0,"sma_120":40121.67},{"date":"2025-11-18","open":72300,"high":73700,"low":67900,"close":68800,"volume":463765,"rsi_14":34.16,"sma_20":80630.0,"sma_60":53981.67,"sma_120":40490.42},{"date":"2025-11-19","open":71800,"high":72000,"low":65300,"close":67800,"volume":563118,"rsi_14":31.86,"sma_20":80615.0,"sma_60":54689.17,"sma_120":40850.83},{"date":"2025-11-20","open":68900,"high":70100,"low":66700,"close":67000,"volume":338435,"rsi_14":31.12,"sma_20":80585.0,"sma_60":55385.0,"sma_120":41202.92},{"date":"2025-11-21","open":64000,"high":66000,"low":62600,"close":63400,"volume":355497,"rsi_14":3.86,"sma_20":79765.0,"sma_60":56009.17,"sma_120":41527.08},{"date":"2025-11-24","open":64100,"high":64800,"low":61200,"close":64100,"volume":391761,"rsi_14":6.35,"sma_20":78980.0,"sma_60":56613.33,"sma_120":41857.08},{"date":"2025-11-25","open":65400,"high":65400,"low":61550,"close":62600,"volume":258402,"rsi_14":7.44,"sma_20":77830.0,"sma_60":57190.0,"sma_120":42173.33},{"date":"2025-11-26","open":63000,"high":64200,"low":61300,"close":64000,"volume":269346,"rsi_14":15.68,"sma_20":76760.0,"sma_60":57793.33,"sma_120":42502.5},{"date":"2025-11-27","open":64000,"high":68700,"low":62800,"close":66500,"volume":761463,"rsi_14":26.84,"sma_20":75750.0,"sma_60":58435.83,"sma_120":42850.0},{"date":"2025-11-28","open":68000,"high":74200,"low":66500,"close":71000,"volume":1229134,"rsi_14":37.17,"sma_20":74955.0,"sma_60":59161.67,"sma_120":43222.5},{"date":"2025-12-01","open":72100,"high":77700,"low":69300,"close":70400,"volume":971758,"rsi_14":34.21,"sma_20":73390.0,"sma_60":59864.17,"sma_120":43590.42},{"date":"2025-12-02","open":71500,"high":73700,"low":69400,"close":72400,"volume":546344,"rsi_14":39.5,"sma_20":72225.0,"sma_60":60576.67,"sma_120":43980.42},{"date":"2025-12-03","open":73400,"high":83400,"low":72100,"close":78000,"volume":2262241,"rsi_14":49.7,"sma_20":71680.0,"sma_60":61389.17,"sma_120":44419.58},{"date":"2025-12-04","open":81200,"high":84000,"low":79200,"close":80400,"volume":1926062,"rsi_14":59.87,"sma_20":71690.0,"sma_60":62241.67,"sma_120":44875.0},{"date":"2025-12-05","open":81000,"high":81100,"low":73900,"close":74400,"volume":1012076,"rsi_14":52.04,"sma_20":71550.0,"sma_60":62999.17,"sma_120":45282.08},{"date":"2025-12-08","open":75100,"high":79500,"low":73900,"close":78000,"volume":660451,"rsi_14":62.71,"sma_20":71555.0,"sma_60":63811.67,"sma_120":45730.0},{"date":"2025-12-09","open":76800,"high":77600,"low":75600,"close":77200,"volume":303108,"rsi_14":63.06,"sma_20":71475.0,"sma_60":64611.67,"sma_120":46170.83},{"date":"2025-12-10","open":77200,"high":78100,"low":75100,"close":76700,"volume":265854,"rsi_14":63.59,"sma_20":71395.0,"sma_60":65393.33,"sma_120":46595.0},{"date":"2025-12-11","open":77600,"high":80900,"low":76700,"close":77800,"volume":596605,"rsi_14":71.69,"sma_20":71375.0,"sma_60":66189.17,"sma_120":47026.67},{"date":"2025-12-12","open":78500,"high":84000,"low":77000,"close":82100,"volume":1157853,"rsi_14":74.46,"sma_20":71775.0,"sma_60":67032.5,"sma_120":47497.92},{"date":"2025-12-15","open":79900,"high":85000,"low":78200,"close":81800,"volume":877582,"rsi_14":76.97,"sma_20":72220.0,"sma_60":67791.67,"sma_120":47962.08},{"date":"2025-12-16","open":81600,"high":81600,"low":75400,"close":75500,"volume":457139,"rsi_14":64.2,"sma_20":72555.0,"sma_60":68466.67,"sma_120":48334.58},{"date":"2025-12-17","open":76300,"high":77000,"low":71600,"close":72300,"volume":303655,"rsi_14":57.04,"sma_20":72780.0,"sma_60":69105.0,"sma_120":48676.25},{"date":"2025-12-18","open":69900,"high":74600,"low":69600,"close":71700,"volume":274994,"rsi_14":50.94,"sma_20":73015.0,"sma_60":69566.67,"sma_120":49025.42},{"date":"2025-12-19","open":73000,"high":74400,"low":70200,"close":73700,"volume":243897,"rsi_14":54.26,"sma_20":73530.0,"sma_60":69990.0,"sma_120":49397.08},{"date":"2025-12-22","open":75300,"high":78000,"low":73200,"close":77400,"volume":401331,"rsi_14":56.19,"sma_20":74195.0,"sma_60":70460.0,"sma_120":49794.17},{"date":"2025-12-23","open":77500,"high":82800,"low":75800,"close":78700,"volume":777676,"rsi_14":50.97,"sma_20":75000.0,"sma_60":70926.67,"sma_120":50206.67},{"date":"2025-12-24","open":78800,"high":82800,"low":77000,"close":79300,"volume":489526,"rsi_14":48.4,"sma_20":75765.0,"sma_60":71395.0,"sma_120":50629.58},{"date":"2025-12-26","open":80500,"high":80600,"low":75700,"close":76200,"volume":356261,"rsi_14":52.87,"sma_20":76250.0,"sma_60":71868.33,"sma_120":51029.58},{"date":"2025-12-29","open":76200,"high":85900,"low":76200,"close":83500,"volume":1858933,"rsi_14":57.83,"sma_20":76875.0,"sma_60":72499.17,"sma_120":51489.58},{"date":"2025-12-30","open":84400,"high":87700,"low":79600,"close":80100,"volume":839695,"rsi_14":53.85,"sma_20":77360.0,"sma_60":73073.33,"sma_120":51927.08},{"date":"2026-01-02","open":80100,"high":82100,"low":79000,"close":79800,"volume":277272,"rsi_14":54.13,"sma_20":77730.0,"sma_60":73661.67,"sma_120":52357.08},{"date":"2026-01-05","open":80300,"high":80400,"low":76700,"close":78000,"volume":221193,"rsi_14":50.26,"sma_20":77730.0,"sma_60":74212.5,"sma_120":52774.58},{"date":"2026-01-06","open":79200,"high":79900,"low":75700,"close":76200,"volume":207542,"rsi_14":41.74,"sma_20":77520.0,"sma_60":74770.0,"sma_120":53175.83},{"date":"2026-01-07","open":77500,"high":78400,"low":75900,"close":76700,"volume":188345,"rsi_14":42.9,"sma_20":77635.0,"sma_60":75267.5,"sma_120":53581.67},{"date":"2026-01-08","open":76700,"high":76800,"low":72100,"close":72100,"volume":245315,"rsi_14":45.03,"sma_20":77340.0,"sma_60":75661.67,"sma_120":53953.33},{"date":"2026-01-09","open":72700,"high":73200,"low":70200,"close":70500,"volume":141604,"rsi_14":47.24,"sma_20":77005.0,"sma_60":75788.33,"sma_120":54313.75},{"date":"2026-01-12","open":69500,"high":71300,"low":68900,"close":70400,"volume":146742,"rsi_14":47.98,"sma_20":76690.0,"sma_60":75866.67,"sma_120":54659.17},{"date":"2026-01-13","open":72300,"high":73000,"low":71000,"close":72800,"volume":146894,"rsi_14":48.62,"sma_20":76440.0,"sma_60":75911.67,"sma_120":55027.08},{"date":"2026-01-14","open":74400,"high":75500,"low":71800,"close":74400,"volume":185935,"rsi_14":45.07,"sma_20":76055.0,"sma_60":76078.33,"sma_120":55411.67},{"date":"2026-01-15","open":73600,"high":80500,"low":72700,"close":78500,"volume":513883,"rsi_14":49.7,"sma_20":75890.0,"sma_60":76215.0,"sma_120":55834.58},{"date":"2026-01-16","open":80000,"high":86800,"low":77800,"close":79600,"volume":955998,"rsi_14":55.56,"sma_20":76460.0,"sma_60":76618.33,"sma_120":56263.33},{"date":"2026-01-19","open":83400,"high":89000,"low":81700,"close":86900,"volume":1018601,"rsi_14":55.56,"sma_20":77220.0,"sma_60":76940.0,"sma_120":56756.67},{"date":"2026-01-20","open":95000,"high":98000,"low":82600,"close":88600,"volume":1299318,"rsi_14":64.71,"sma_20":77965.0,"sma_60":77086.67,"sma_120":57267.08},{"date":"2026-01-21","open":83200,"high":94200,"low":82700,"close":90900,"volume":990370,"rsi_14":67.96,"sma_20":78640.0,"sma_60":77271.67,"sma_120":57797.92},{"date":"2026-01-22","open":94000,"high":94100,"low":84100,"close":85600,"volume":573655,"rsi_14":61.05,"sma_20":78985.0,"sma_60":77271.67,"sma_120":58285.42},{"date":"2026-01-23","open":83500,"high":86800,"low":81700,"close":82200,"volume":338442,"rsi_14":58.33,"sma_20":79130.0,"sma_60":77218.33,"sma_120":58744.58},{"date":"2026-01-26","open":80600,"high":91000,"low":80600,"close":88000,"volume":748567,"rsi_14":63.68,"sma_20":79720.0,"sma_60":77240.0,"sma_120":59252.5},{"date":"2026-01-27","open":85300,"high":88400,"low":84100,"close":85100,"volume":248432,"rsi_14":66.41,"sma_20":79800.0,"sma_60":77210.0,"sma_120":59736.25},{"date":"2026-01-28","open":86700,"high":93400,"low":85900,"close":89100,"volume":666246,"rsi_14":72.14,"sma_20":80250.0,"sma_60":77000.0,"sma_120":60255.42},{"date":"2026-01-29","open":89700,"high":92100,"low":85600,"close":90400,"volume":451160,"rsi_14":73.15,"sma_20":80780.0,"sma_60":76911.67,"sma_120":60793.75},{"date":"2026-01-30","open":92400,"high":97200,"low":88500,"close":88900,"volume":586549,"rsi_14":69.03,"sma_20":81325.0,"sma_60":76911.67,"sma_120":61317.08},{"date":"2026-02-02","open":85400,"high":90700,"low":81500,"close":82100,"volume":255482,"rsi_14":58.11,"sma_20":81620.0,"sma_60":76943.33,"sma_120":61777.08},{"date":"2026-02-03","open":84900,"high":86700,"low":83200,"close":86000,"volume":138030,"rsi_14":57.93,"sma_20":82085.0,"sma_60":77090.0,"sma_120":62267.5},{"date":"2026-02-04","open":87100,"high":87400,"low":84900,"close":86200,"volume":103242,"rsi_14":57.11,"sma_20":82790.0,"sma_60":77200.0,"sma_120":62757.5},{"date":"2026-02-05","open":84900,"high":84900,"low":80100,"close":81300,"volume":137855,"rsi_14":51.66,"sma_20":83330.0,"sma_60":77256.67,"sma_120":63206.67},{"date":"2026-02-06","open":77500,"high":77700,"low":72900,"close":75100,"volume":148591,"rsi_14":38.25,"sma_20":83565.0,"sma_60":77195.0,"sma_120":63603.75},{"date":"2026-02-09","open":77100,"high":80100,"low":77000,"close":78500,"volume":81459,"rsi_14":40.27,"sma_20":83850.0,"sma_60":77198.33,"sma_120":64031.25},{"date":"2026-02-10","open":81700,"high":84900,"low":79600,"close":80300,"volume":142015,"rsi_14":39.69,"sma_20":84145.0,"sma_60":77233.33,"sma_120":64474.17},{"date":"2026-02-11","open":80200,"high":84500,"low":78100,"close":82800,"volume":198623,"rsi_14":47.12,"sma_20":84360.0,"sma_60":77378.33,"sma_120":64937.5},{"date":"2026-02-12","open":84800,"high":84800,"low":81100,"close":81100,"volume":99168,"rsi_14":48.83,"sma_20":84435.0,"sma_60":77515.0,"sma_120":65392.5},{"date":"2026-02-13","open":79800,"high":80100,"low":77500,"close":78000,"volume":98450,"rsi_14":38.69,"sma_20":84355.0,"sma_60":77668.33,"sma_120":65825.0},{"date":"2026-02-19","open":79200,"high":79400,"low":76000,"close":78700,"volume":105410,"rsi_14":42.38,"sma_20":83945.0,"sma_60":77850.0,"sma_120":66269.58},{"date":"2026-02-20","open":79900,"high":79900,"low":76800,"close":77000,"volume":90269,"rsi_14":34.76,"sma_20":83365.0,"sma_60":78016.67,"sma_120":66700.83},{"date":"2026-02-23","open":77000,"high":77800,"low":75600,"close":76100,"volume":96712,"rsi_14":31.81,"sma_20":82625.0,"sma_60":78228.33,"sma_120":67118.75},{"date":"2026-02-24","open":74800,"high":77100,"low":74700,"close":76900,"volume":81181,"rsi_14":34.46,"sma_20":82190.0,"sma_60":78441.67,"sma_120":67527.5},{"date":"2026-02-25","open":78200,"high":78200,"low":76200,"close":78000,"volume":87359,"rsi_14":43.77,"sma_20":81980.0,"sma_60":78698.33,"sma_120":67944.17},{"date":"2026-02-26","open":80500,"high":83600,"low":79200,"close":80400,"volume":208781,"rsi_14":41.08,"sma_20":81600.0,"sma_60":79190.0,"sma_120":68812.92},{"date":"2026-02-27","open":81900,"high":82000,"low":79100,"close":80200,"volume":130545,"rsi_14":40.45,"sma_20":81355.0,"sma_60":79200.0,"sma_120":68817.92},{"date":"2026-03-03","open":76000,"high":79000,"low":71900,"close":71900,"volume":168333,"rsi_14":36.49,"sma_20":80495.0,"sma_60":79215.0,"sma_120":69188.33},{"date":"2026-03-04","open":64100,"high":67500,"low":57800,"close":58900,"volume":212085,"rsi_14":30.53,"sma_20":78920.0,"sma_60":79023.33,"sma_120":69443.75},{"date":"2026-03-05","open":63100,"high":69800,"low":63100,"close":68100,"volume":121072,"rsi_14":39.03,"sma_20":77880.0,"sma_60":78951.67,"sma_120":69764.17},{"date":"2026-03-06","open":67000,"high":70800,"low":65500,"close":69500,"volume":77086,"rsi_14":38.51,"sma_20":77250.0,"sma_60":78810.0,"sma_120":70099.58},{"date":"2026-03-09","open":64300,"high":65700,"low":62000,"close":64500,"volume":76540,"rsi_14":31.52,"sma_20":76175.0,"sma_60":78545.0,"sma_120":70393.33},{"date":"2026-03-10","open":68300,"high":70900,"low":67400,"close":69700,"volume":80746,"rsi_14":39.25,"sma_20":75350.0,"sma_60":78466.67,"sma_120":70732.92},{"date":"2026-03-11","open":72300,"high":72600,"low":68300,"close":69900,"volume":64390,"rsi_14":41.92,"sma_20":74780.0,"sma_60":78331.67,"sma_120":71071.67},{"date":"2026-03-12","open":69300,"high":70500,"low":67500,"close":68400,"volume":54586,"rsi_14":39.88,"sma_20":74445.0,"sma_60":78185.0,"sma_120":71398.33},{"date":"2026-03-13","open":65500,"high":66900,"low":64700,"close":66100,"volume":138618,"rsi_14":39.42,"sma_20":73825.0,"sma_60":78008.33,"sma_120":71700.83},{"date":"2026-03-16","open":65000,"high":65500,"low":62900,"close":64500,"volume":64618,"rsi_14":38.89,"sma_20":73035.0,"sma_60":77745.0,"sma_120":72388.75},{"date":"2026-03-17","open":65800,"high":67300,"low":65000,"close":65100,"volume":57058,"rsi_14":38.65,"sma_20":72150.0,"sma_60":77503.33,"sma_120":72267.92},{"date":"2026-03-18","open":66700,"high":68300,"low":65900,"close":68100,"volume":72605,"rsi_14":40.82,"sma_20":71500.0,"sma_60":77275.0,"sma_120":72533.33},{"date":"2026-03-19","open":66500,"high":67200,"low":65300,"close":65700,"volume":39898,"rsi_14":36.36,"sma_20":70885.0,"sma_60":77111.67,"sma_120":72789.17},{"date":"2026-03-20","open":66400,"high":66400,"low":64000,"close":64300,"volume":57795,"rsi_14":35.57,"sma_20":70165.0,"sma_60":76978.33,"sma_120":73041.67},{"date":"2026-03-23","open":61900,"high":63000,"low":59900,"close":59900,"volume":67578,"rsi_14":38.28,"sma_20":69310.0,"sma_60":76781.67,"sma_120":73174.17},{"date":"2026-03-24","open":62200,"high":63000,"low":59800,"close":62400,"volume":29840,"rsi_14":54.3,"sma_20":68625.0,"sma_60":76593.33,"sma_120":73291.67},{"date":"2026-03-25","open":62900,"high":63300,"low":62000,"close":62100,"volume":43726,"rsi_14":40.57,"sma_20":67885.0,"sma_60":76338.33,"sma_120":73399.17},{"date":"2026-03-26","open":63000,"high":63000,"low":59500,"close":59600,"volume":35474,"rsi_14":34.95,"sma_20":66965.0,"sma_60":76020.0,"sma_120":73473.33},{"date":"2026-03-27","open":57500,"high":59800,"low":55700,"close":59700,"volume":38647,"rsi_14":41.43,"sma_20":65930.0,"sma_60":75693.33,"sma_120":73544.17},{"date":"2026-03-30","open":56100,"high":57500,"low":55600,"close":56800,"volume":37158,"rsi_14":24.9,"sma_20":64760.0,"sma_60":75370.0,"sma_120":73619.17},{"date":"2026-03-31","open":57000,"high":58000,"low":55500,"close":56000,"volume":42709,"rsi_14":23.57,"sma_20":63965.0,"sma_60":74911.67,"sma_120":73705.42},{"date":"2026-04-01","open":57500,"high":60500,"low":57500,"close":59900,"volume":47314,"rsi_14":35.19,"sma_20":64015.0,"sma_60":74575.0,"sma_120":73824.17},{"date":"2026-04-02","open":63000,"high":63000,"low":55900,"close":56900,"volume":70980,"rsi_14":34.35,"sma_20":63455.0,"sma_60":74193.33,"sma_120":73927.5},{"date":"2026-04-03","open":58800,"high":59300,"low":56100,"close":57700,"volume":30263,"rsi_14":38.11,"sma_20":62865.0,"sma_60":73855.0,"sma_120":74033.75},{"date":"2026-04-06","open":57500,"high":58000,"low":55700,"close":56300,"volume":25333,"rsi_14":35.03,"sma_20":62455.0,"sma_60":73523.33,"sma_120":74146.67},{"date":"2026-04-07","open":57100,"high":58200,"low":54800,"close":55500,"volume":43184,"rsi_14":26.84,"sma_20":61745.0,"sma_60":73170.0,"sma_120":74218.75},{"date":"2026-04-08","open":57800,"high":59500,"low":57400,"close":58800,"volume":88432,"rsi_14":37.72,"sma_20":61190.0,"sma_60":72948.33,"sma_120":74305.0},{"date":"2026-04-09","open":59000,"high":62800,"low":57100,"close":61600,"volume":189260,"rsi_14":45.42,"sma_20":60850.0,"sma_60":72800.0,"sma_120":74294.17},{"date":"2026-04-10","open":62500,"high":62500,"low":59600,"close":59800,"volume":53760,"rsi_14":49.81,"sma_20":60535.0,"sma_60":72623.33,"sma_120":74245.0},{"date":"2026-04-13","open":58500,"high":58500,"low":57400,"close":58000,"volume":28870,"rsi_14":41.6,"sma_20":60210.0,"sma_60":72376.67,"sma_120":74144.17},{"date":"2026-04-14","open":59500,"high":61600,"low":59100,"close":61100,"volume":50859,"rsi_14":48.28,"sma_20":60010.0,"sma_60":72155.0,"sma_120":74116.67},{"date":"2026-04-15","open":63300,"high":63600,"low":61700,"close":63400,"volume":66121,"rsi_14":56.6,"sma_20":59775.0,"sma_60":71903.33,"sma_120":74059.17},{"date":"2026-04-16","open":64200,"high":66000,"low":63300,"close":64000,"volume":74843,"rsi_14":57.34,"sma_20":59690.0,"sma_60":71643.33,"sma_120":74035.0},{"date":"2026-04-17","open":65300,"high":65300,"low":63500,"close":64600,"volume":43427,"rsi_14":64.44,"sma_20":59705.0,"sma_60":71271.67,"sma_120":74005.83},{"date":"2026-04-20","open":64200,"high":66000,"low":63400,"close":64300,"volume":48539,"rsi_14":65.66,"sma_20":59925.0,"sma_60":70866.67,"sma_120":73978.33},{"date":"2026-04-21","open":65700,"high":65700,"low":64000,"close":64900,"volume":35696,"rsi_14":60.78,"sma_20":60050.0,"sma_60":70433.33,"sma_120":73854.17},{"date":"2026-04-22","open":64500,"high":65000,"low":63100,"close":64900,"volume":31961,"rsi_14":69.8,"sma_20":60190.0,"sma_60":70088.33,"sma_120":73730.0},{"date":"2026-04-23","open":65700,"high":66100,"low":63000,"close":64100,"volume":48284,"rsi_14":65.84,"sma_20":60415.0,"sma_60":69786.67,"sma_120":73550.83},{"date":"2026-04-24","open":64500,"high":66700,"low":63700,"close":65600,"volume":72406,"rsi_14":72.91,"sma_20":60710.0,"sma_60":69413.33,"sma_120":73385.83},{"date":"2026-04-27","open":67600,"high":72700,"low":66800,"close":71000,"volume":249995,"rsi_14":81.12,"sma_20":61420.0,"sma_60":69178.33,"sma_120":73255.0},{"date":"2026-04-28","open":74800,"high":75700,"low":71000,"close":71900,"volume":160390,"rsi_14":79.11,"sma_20":62215.0,"sma_60":68891.67,"sma_120":73130.0},{"date":"2026-04-29","open":72300,"high":73700,"low":69800,"close":70500,"volume":64772,"rsi_14":71.09,"sma_20":62745.0,"sma_60":68560.0,"sma_120":72735.83},{"date":"2026-04-30","open":75300,"high":75500,"low":70100,"close":72900,"volume":158548,"rsi_14":85.12,"sma_20":64310.0,"sma_60":60511.67,"sma_120":64682.5},{"date":"2026-05-04","open":74400,"high":74500,"low":71600,"close":71600,"volume":80705,"rsi_14":82.08,"sma_20":64240.0,"sma_60":68118.33,"sma_120":72535.83},{"date":"2026-05-06","open":71200,"high":71300,"low":69100,"close":69700,"volume":71926,"rsi_14":71.5,"sma_20":64910.0,"sma_60":67846.67,"sma_120":72448.33},{"date":"2026-05-07","open":70000,"high":71700,"low":68000,"close":68400,"volume":50620,"rsi_14":63.16,"sma_20":65555.0,"sma_60":67550.0,"sma_120":72375.0},{"date":"2026-05-08","open":69800,"high":71900,"low":69400,"close":70700,"volume":159198,"rsi_14":66.18,"sma_20":66150.0,"sma_60":67373.33,"sma_120":72315.0},{"date":"2026-05-11","open":70200,"high":72800,"low":68000,"close":70200,"volume":127528,"rsi_14":63.59,"sma_20":66580.0,"sma_60":67291.67,"sma_120":72243.33},{"date":"2026-05-12","open":72300,"high":78400,"low":68000,"close":70500,"volume":462352,"rsi_14":65.05,"sma_20":67115.0,"sma_60":67158.33,"sma_120":72178.33},{"date":"2026-05-13","open":75500,"high":79300,"low":72800,"close":74500,"volume":463829,"rsi_14":70.0,"sma_20":67940.0,"sma_60":67061.67,"sma_120":72147.5},{"date":"2026-05-14","open":79500,"high":84900,"low":77800,"close":80800,"volume":706545,"rsi_14":76.24,"sma_20":68925.0,"sma_60":67028.33,"sma_120":72203.33},{"date":"2026-05-15","open":88000,"high":97900,"low":85100,"close":88800,"volume":2043468,"rsi_14":82.93,"sma_20":70195.0,"sma_60":67156.67,"sma_120":72335.83},{"date":"2026-05-18","open":94600,"high":96000,"low":82300,"close":85600,"volume":804490,"rsi_14":75.51,"sma_20":71275.0,"sma_60":67283.33,"sma_120":72475.83},{"date":"2026-05-19","open":82000,"high":82600,"low":73700,"close":75900,"volume":304329,"rsi_14":55.63,"sma_20":71840.0,"sma_60":67236.67,"sma_120":72543.33},{"date":"2026-05-20","open":73100,"high":75500,"low":68200,"close":70300,"volume":221069,"rsi_14":48.34,"sma_20":72140.0,"sma_60":67125.0,"sma_120":72570.83},{"date":"2026-05-21","open":74100,"high":91300,"low":72800,"close":89600,"volume":780234,"rsi_14":64.45,"sma_20":73375.0,"sma_60":67350.0,"sma_120":72789.17},{"date":"2026-05-22","open":86400,"high":87750,"low":83600,"close":85400,"volume":291496,"rsi_14":59.2,"sma_20":74400.0,"sma_60":67491.67,"sma_120":72966.67},{"date":"2026-05-26","open":86500,"high":87500,"low":83900,"close":85000,"volume":260911,"rsi_14":60.0,"sma_20":75445.0,"sma_60":67608.33,"sma_120":73153.33},{"date":"2026-05-27","open":84200,"high":84700,"low":79000,"close":81000,"volume":188759,"rsi_14":58.18,"sma_20":76215.0,"sma_60":67618.33,"sma_120":73295.0},{"date":"2026-05-28","open":81700,"high":83700,"low":73800,"close":77700,"volume":194717,"rsi_14":56.54,"sma_20":76550.0,"sma_60":67576.67,"sma_120":73388.33},{"date":"2026-05-29","open":83700,"high":97400,"low":80100,"close":94000,"volume":1791029,"rsi_14":63.69,"sma_20":77655.0,"sma_60":67945.0,"sma_120":73580.0},{"date":"2026-06-01","open":122200,"high":122200,"low":115100,"close":122200,"volume":750195,"rsi_14":73.05,"sma_20":80240.0,"sma_60":69000.0,"sma_120":74011.67},{"date":"2026-06-02","open":151400,"high":158800,"low":135000,"close":158800,"volume":1642275,"rsi_14":79.61,"sma_20":84535.0,"sma_60":70511.67,"sma_120":74731.67},{"date":"2026-06-04","open":137800,"high":146500,"low":132500,"close":139200,"volume":1114914,"rsi_14":69.64,"sma_20":87915.0,"sma_60":71673.33,"sma_120":75241.67},{"date":"2026-06-05","open":129900,"high":171600,"low":121100,"close":148100,"volume":4206111,"rsi_14":70.11,"sma_20":91835.0,"sma_60":73066.67,"sma_120":75805.83},{"date":"2026-06-08","open":141000,"high":159100,"low":127500,"close":139000,"volume":1997772,"rsi_14":64.9,"sma_20":95365.0,"sma_60":74221.67,"sma_120":76344.17},{"date":"2026-06-09","open":136300,"high":140500,"low":113500,"close":117700,"volume":1068680,"rsi_14":58.61,"sma_20":97715.0,"sma_60":75018.33,"sma_120":76675.0},{"date":"2026-06-10","open":111100,"high":115400,"low":100500,"close":103600,"volume":615249,"rsi_14":57.26,"sma_20":99385.0,"sma_60":75605.0,"sma_120":76895.0},{"date":"2026-06-11","open":102000,"high":110900,"low":93700,"close":106300,"volume":1246552,"rsi_14":59.57,"sma_20":101175.0,"sma_60":76275.0,"sma_120":77141.67},{"date":"2026-06-12","open":109500,"high":131500,"low":108800,"close":113200,"volume":1681082,"rsi_14":56.72,"sma_20":103110.0,"sma_60":77086.67,"sma_120":77436.67},{"date":"2026-06-15","open":116000,"high":117150,"low":110600,"close":112200,"volume":404583,"rsi_14":57.77,"sma_20":104680.0,"sma_60":77871.67,"sma_120":77687.5},{"date":"2026-06-16","open":115100,"high":115600,"low":106200,"close":106500,"volume":234230,"rsi_14":56.05,"sma_20":105565.0,"sma_60":78511.67,"sma_120":77893.33},{"date":"2026-06-17","open":104900,"high":105700,"low":101000,"close":103500,"volume":154123,"rsi_14":15.05,"sma_20":114050.0,"sma_60":83658.33,"sma_120":79675.83},{"date":"2026-06-18","open":111400,"high":111500,"low":102600,"close":103700,"volume":324210,"rsi_14":57.49,"sma_20":107850.0,"sma_60":79798.33,"sma_120":78388.33},{"date":"2026-06-19","open":101300,"high":101500,"low":93000,"close":95000,"volume":308855,"rsi_14":50.3,"sma_20":109085.0,"sma_60":80383.33,"sma_120":78582.5},{"date":"2026-06-22","open":100700,"high":101900,"low":95100,"close":98700,"volume":238045,"rsi_14":41.7,"sma_20":109540.0,"sma_60":80988.33,"sma_120":78790.83},{"date":"2026-06-23","open":95300,"high":96700,"low":84000,"close":84300,"volume":303010,"rsi_14":18.78,"sma_20":109485.0,"sma_60":81358.33,"sma_120":78848.33},{"date":"2026-06-24","open":89400,"high":98400,"low":86000,"close":91800,"volume":571684,"rsi_14":27.89,"sma_20":109825.0,"sma_60":81895.0,"sma_120":78957.5},{"date":"2026-06-25","open":94500,"high":96000,"low":87400,"close":88500,"volume":195592,"rsi_14":20.67,"sma_20":110200.0,"sma_60":82375.0,"sma_120":79034.17},{"date":"2026-06-26","open":86000,"high":87100,"low":81200,"close":82700,"volume":201008,"rsi_14":21.36,"sma_20":110450.0,"sma_60":82806.67,"sma_120":79088.33},{"date":"2026-06-29","open":82000,"high":92800,"low":80600,"close":89700,"volume":218848,"rsi_14":33.33,"sma_20":110235.0,"sma_60":83368.33,"sma_120":79140.0},{"date":"2026-06-30","open":96900,"high":97000,"low":90500,"close":92600,"volume":245145,"rsi_14":42.45,"sma_20":108755.0,"sma_60":83913.33,"sma_120":79244.17},{"date":"2026-07-01","open":92400,"high":92500,"low":86000,"close":86900,"volume":164354,"rsi_14":37.2,"sma_20":105160.0,"sma_60":84413.33,"sma_120":79303.33},{"date":"2026-07-02","open":83400,"high":84500,"low":79300,"close":79900,"volume":132764,"rsi_14":28.06,"sma_20":102195.0,"sma_60":84783.33,"sma_120":79319.17},{"date":"2026-07-03","open":79000,"high":80400,"low":71600,"close":78800,"volume":163386,"rsi_14":28.03,"sma_20":98730.0,"sma_60":85158.33,"sma_120":79340.83},{"date":"2026-07-06","open":78200,"high":78600,"low":73500,"close":76400,"volume":94797,"rsi_14":29.3,"sma_20":95600.0,"sma_60":85506.67,"sma_120":79338.33},{"date":"2026-07-07","open":74500,"high":77000,"low":69600,"close":72000,"volume":112825,"rsi_14":28.74,"sma_20":93315.0,"sma_60":85726.67,"sma_120":79337.5},{"date":"2026-07-08","open":69200,"high":73200,"low":67100,"close":67500,"volume":123676,"rsi_14":26.91,"sma_20":91510.0,"sma_60":85825.0,"sma_120":79312.5},{"date":"2026-07-09","open":66900,"high":71300,"low":66600,"close":68000,"volume":101051,"rsi_14":30.77,"sma_20":89595.0,"sma_60":85961.67,"sma_120":79292.5},{"date":"2026-07-10","open":69000,"high":73300,"low":68800,"close":71700,"volume":77188,"rsi_14":30.77,"sma_20":87520.0,"sma_60":86190.0,"sma_120":79283.33},{"date":"2026-07-13","open":71300,"high":76300,"low":65900,"close":66500,"volume":114765,"rsi_14":35.41,"sma_20":85235.0,"sma_60":86280.0,"sma_120":79217.5},{"date":"2026-07-14","open":66000,"high":66300,"low":59600,"close":63000,"volume":101850,"rsi_14":24.74,"sma_20":83060.0,"sma_60":86273.33,"sma_120":79088.33},{"date":"2026-07-15","open":64800,"high":67700,"low":64500,"close":67000,"volume":82480,"rsi_14":31.37,"sma_20":81235.0,"sma_60":86323.33,"sma_120":78983.33},{"date":"2026-07-16","open":65600,"high":65600,"low":60500,"close":61200,"volume":57030,"rsi_14":31.37,"sma_20":79110.0,"sma_60":86266.67,"sma_120":78769.17},{"date":"2026-07-20","open":58600,"high":60200,"low":56100,"close":56300,"volume":57513,"rsi_14":19.96,"sma_20":77175.0,"sma_60":86133.33,"sma_120":78500.0},{"date":"2026-07-21","open":56000,"high":61600,"low":54500,"close":58900,"volume":125934,"rsi_14":19.53,"sma_20":75185.0,"sma_60":86033.33,"sma_120":78233.33},{"date":"2026-07-22","open":69400,"high":72300,"low":66200,"close":66200,"volume":435109,"rsi_14":31.81,"sma_20":74280.0,"sma_60":86055.0,"sma_120":78071.67},{"date":"2026-07-23","open":69200,"high":69500,"low":63900,"close":67400,"volume":188622,"rsi_14":37.77,"sma_20":73060.0,"sma_60":86110.0,"sma_120":77948.33},{"date":"2026-07-24","open":65800,"high":66600,"low":60500,"close":60600,"volume":80052,"rsi_14":33.98,"sma_20":71665.0,"sma_60":86026.67,"sma_120":77720.0},{"date":"2026-07-27","open":63300,"high":66600,"low":62100,"close":63700,"volume":108091,"rsi_14":38.96,"sma_20":70715.0,"sma_60":85905.0,"sma_120":77541.67},{"date":"2026-07-28","open":61400,"high":63600,"low":56700,"close":57200,"volume":91913,"rsi_14":37.58,"sma_20":69090.0,"sma_60":85660.0,"sma_120":77275.83},{"date":"2026-07-29","open":60700,"high":62700,"low":50100,"close":55000,"volume":233319,"rsi_14":39.09,"sma_20":67210.0,"sma_60":85401.67,"sma_120":76980.83},{"date":"2026-07-30","open":54800,"high":57100,"low":51000,"close":51400,"volume":153752,"rsi_14":36.26,"sma_20":65435.0,"sma_60":85043.33,"sma_120":76668.33},{"date":"2026-07-31","open":54700,"high":62400,"low":54200,"close":61400,"volume":207473,"rsi_14":42.28,"sma_20":64510.0,"sma_60":84873.33,"sma_120":76495.83},{"date":"2026-08-03","open":62500,"high":69900,"low":60300,"close":65300,"volume":302856,"rsi_14":49.08,"sma_20":63835.0,"sma_60":84800.0,"sma_120":76323.33},{"date":"2026-08-04","open":65700,"high":71000,"low":65100,"close":69800,"volume":190371,"rsi_14":55.12,"sma_20":63505.0,"sma_60":84823.33,"sma_120":76186.67},{"date":"2026-08-05","open":71700,"high":78700,"low":65600,"close":76800,"volume":237817,"rsi_14":57.06,"sma_20":63745.0,"sma_60":84925.0,"sma_120":76149.17},{"date":"2026-08-06","open":86700,"high":88000,"low":79600,"close":80300,"volume":483578,"rsi_14":64.23,"sma_20":64385.0,"sma_60":85093.33,"sma_120":76192.5},{"date":"2026-08-07","open":85300,"high":87600,"low":78000,"close":87100,"volume":342416,"rsi_14":72.32,"sma_20":65340.0,"sma_60":85370.0,"sma_120":76264.17},{"date":"2026-08-10","open":82500,"high":86000,"low":80600,"close":85500,"volume":271259,"rsi_14":69.56,"sma_20":66030.0,"sma_60":85553.33,"sma_120":76307.5},{"date":"2026-08-11","open":86500,"high":86900,"low":81300,"close":82400,"volume":217628,"rsi_14":62.7,"sma_20":66825.0,"sma_60":85580.0,"sma_120":76304.17},{"date":"2026-08-12","open":81500,"high":91400,"low":79800,"close":84800,"volume":507640,"rsi_14":63.38,"sma_20":67915.0,"sma_60":85513.33,"sma_120":76335.0},{"date":"2026-08-13","open":86400,"high":88100,"low":84100,"close":86000,"volume":229227,"rsi_14":71.38,"sma_20":68865.0,"sma_60":85520.0,"sma_120":76401.67},{"date":"2026-08-14","open":87500,"high":92600,"low":84300,"close":85900,"volume":322815,"rsi_14":69.68,"sma_20":70100.0,"sma_60":85686.67,"sma_120":76461.67},{"date":"2026-08-18","open":91500,"high":91900,"low":81400,"close":82100,"volume":265182,"rsi_14":73.18,"sma_20":71390.0,"sma_60":85883.33,"sma_120":76504.17},{"date":"2026-08-19","open":79300,"high":85000,"low":78600,"close":82700,"volume":150776,"rsi_14":76.58,"sma_20":72580.0,"sma_60":85768.33,"sma_120":76559.17},{"date":"2026-08-20","open":83800,"high":83800,"low":80600,"close":81300,"volume":94544,"rsi_14":79.96,"sma_20":73335.0,"sma_60":85700.0,"sma_120":76595.83},{"date":"2026-08-21","open":78500,"high":79200,"low":76000,"close":78200,"volume":84925,"rsi_14":69.53,"sma_20":73875.0,"sma_60":85586.67,"sma_120":76597.5},{"date":"2026-08-24","open":78300,"high":80000,"low":77000,"close":78000,"volume":49388,"rsi_14":66.16,"sma_20":74745.0,"sma_60":85536.67,"sma_120":76577.5},{"date":"2026-08-25","open":79900,"high":80400,"low":75700,"close":79700,"volume":83919,"rsi_14":63.56,"sma_20":75545.0,"sma_60":85570.0,"sma_120":76573.33},{"date":"2026-08-26","open":79900,"high":80400,"low":78100,"close":78600,"volume":48401,"rsi_14":52.94,"sma_20":76615.0,"sma_60":85313.33,"sma_120":76629.17},{"date":"2026-08-27","open":78800,"high":80400,"low":77700,"close":79900,"volume":67368,"rsi_14":49.3,"sma_20":77860.0,"sma_60":84608.33,"sma_120":76804.17},{"date":"2026-08-28","open":79900,"high":80100,"low":77800,"close":77900,"volume":37927,"rsi_14":30.51,"sma_20":79185.0,"sma_60":83260.0,"sma_120":76885.83},{"date":"2026-08-31","open":76500,"high":78900,"low":74400,"close":78200,"volume":63694,"rsi_14":33.63,"sma_20":80025.0,"sma_60":82243.33,"sma_120":76958.33},{"date":"2026-09-01","open":79600,"high":80200,"low":75700,"close":75900,"volume":64125,"rsi_14":34.88,"sma_20":80555.0,"sma_60":81040.0,"sma_120":77053.33},{"date":"2026-09-02","open":73100,"high":74500,"low":71900,"close":72300,"volume":52088,"rsi_14":22.47,"sma_20":80680.0,"sma_60":79928.33,"sma_120":77075.0},{"date":"2026-09-03","open":72900,"high":74000,"low":69500,"close":70100,"volume":64340,"rsi_14":16.46,"sma_20":80345.0,"sma_60":79135.0,"sma_120":77076.67},{"date":"2026-09-04","open":72900,"high":80150,"low":72900,"close":76400,"volume":393971,"rsi_14":34.11,"sma_20":80150.0,"sma_60":78681.67,"sma_120":77143.33},{"date":"2026-09-07","open":82700,"high":83700,"low":77300,"close":77400,"volume":317108,"rsi_14":41.33,"sma_20":79665.0,"sma_60":78200.0,"sma_120":77237.5},{"date":"2026-09-08","open":77500,"high":77700,"low":74900,"close":74900,"volume":113735,"rsi_14":36.55,"sma_20":79135.0,"sma_60":77561.67,"sma_120":77324.17},{"date":"2026-09-09","open":75000,"high":78900,"low":74700,"close":78100,"volume":103950,"rsi_14":44.81,"sma_20":78920.0,"sma_60":76993.33,"sma_120":77432.5},{"date":"2026-09-10","open":80500,"high":81800,"low":77400,"close":79500,"volume":161547,"rsi_14":52.23,"sma_20":78655.0,"sma_60":76543.33,"sma_120":77527.5},{"date":"2026-09-11","open":76500,"high":78000,"low":76500,"close":78000,"volume":54589,"rsi_14":50.0,"sma_20":78255.0,"sma_60":76118.33,"sma_120":77630.0},{"date":"2026-09-14","open":75600,"high":77500,"low":74000,"close":74300,"volume":56493,"rsi_14":41.67,"sma_20":77675.0,"sma_60":75628.33,"sma_120":77713.33},{"date":"2026-09-15","open":75900,"high":82000,"low":75800,"close":81000,"volume":207714,"rsi_14":53.16,"sma_20":77620.0,"sma_60":75395.0,"sma_120":77889.17},{"date":"2026-09-16","open":78700,"high":78700,"low":76000,"close":77400,"volume":63327,"rsi_14":46.9,"sma_20":77355.0,"sma_60":75040.0,"sma_120":78014.17},{"date":"2026-09-17","open":77200,"high":79400,"low":76300,"close":79300,"volume":66313,"rsi_14":51.74,"sma_20":77255.0,"sma_60":74956.67,"sma_120":78157.5},{"date":"2026-09-18","open":79800,"high":80300,"low":78400,"close":78700,"volume":68982,"rsi_14":50.62,"sma_20":77280.0,"sma_60":74738.33,"sma_120":78316.67},{"date":"2026-09-21","open":78400,"high":79700,"low":77200,"close":78500,"volume":91523,"rsi_14":53.39,"sma_20":77305.0,"sma_60":74571.67,"sma_120":78473.33},{"date":"2026-09-22","open":79300,"high":81500,"low":78400,"close":78700,"volume":120607,"rsi_14":59.14,"sma_20":77255.0,"sma_60":74505.0,"sma_120":78655.83},{"date":"2026-09-23","open":80600,"high":81350,"low":78100,"close":78800,"volume":75165,"rsi_14":63.22,"sma_20":77265.0,"sma_60":74323.33,"sma_120":78845.83},{"date":"2026-09-28","open":78500,"high":79700,"low":76200,"close":76400,"volume":64183,"rsi_14":50.0,"sma_20":77090.0,"sma_60":74053.33,"sma_120":78983.33},{"date":"2026-09-29","open":77900,"high":77900,"low":74700,"close":75800,"volume":57490,"rsi_14":47.2,"sma_20":76985.0,"sma_60":73868.33,"sma_120":79140.83},{"date":"2026-09-30","open":75700,"high":77000,"low":75100,"close":75300,"volume":40898,"rsi_14":50.75,"sma_20":76840.0,"sma_60":73791.67,"sma_120":79287.5},{"date":"2026-10-01","open":75400,"high":78500,"low":74400,"close":78200,"volume":71077,"rsi_14":50.19,"sma_20":76955.0,"sma_60":73781.67,"sma_120":79470.0},{"date":"2026-10-02","open":78200,"high":80200,"low":77600,"close":79500,"volume":92735,"rsi_14":50.0,"sma_20":77315.0,"sma_60":73833.33,"sma_120":79670.0},{"date":"2026-10-06","open":79700,"high":82800,"low":79500,"close":82400,"volume":117399,"rsi_14":57.97,"sma_20":77930.0,"sma_60":74006.67,"sma_120":79866.67},{"date":"2026-10-07","open":81300,"high":82500,"low":78200,"close":78400,"volume":55960,"rsi_14":57.35,"sma_20":78030.0,"sma_60":74188.33,"sma_120":80006.67},{"date":"2026-10-08","open":78600,"high":78700,"low":75100,"close":75400,"volume":100239,"rsi_14":38.43,"sma_20":77930.0,"sma_60":74311.67,"sma_120":80136.67},{"date":"2026-10-12","open":74700,"high":75100,"low":67500,"close":68100,"volume":89961,"rsi_14":33.33,"sma_20":77590.0,"sma_60":74251.67,"sma_120":80220.83},{"date":"2026-10-13","open":65200,"high":67400,"low":61600,"close":65500,"volume":72735,"rsi_14":25.87,"sma_20":76960.0,"sma_60":74235.0,"sma_120":80257.5},{"date":"2026-10-14","open":65300,"high":67600,"low":64700,"close":66100,"volume":46028,"rsi_14":27.97,"sma_20":76290.0,"sma_60":74286.67,"sma_120":80280.0},{"date":"2026-10-15","open":61400,"high":63000,"low":57400,"close":57500,"volume":67320,"rsi_14":21.62,"sma_20":75265.0,"sma_60":74128.33,"sma_120":80225.83},{"date":"2026-10-16","open":60000,"high":62900,"low":59500,"close":61400,"volume":41908,"rsi_14":28.75,"sma_20":74620.0,"sma_60":74131.67,"sma_120":80199.17},{"date":"2026-10-19","open":58900,"high":64400,"low":58900,"close":64400,"volume":45680,"rsi_14":33.49,"sma_20":73790.0,"sma_60":74266.67,"sma_120":80200.0},{"date":"2026-10-20","open":64300,"high":65300,"low":60600,"close":60600,"volume":71832,"rsi_14":32.44,"sma_20":72950.0,"sma_60":74295.0,"sma_120":80164.17},{"date":"2026-10-21","open":62400,"high":63300,"low":61500,"close":63300,"volume":33427,"rsi_14":36.73,"sma_20":72150.0,"sma_60":74246.67,"sma_120":80150.83},{"date":"2026-10-22","open":62700,"high":63500,"low":59000,"close":59600,"volume":39854,"rsi_14":34.39,"sma_20":71195.0,"sma_60":74116.67,"sma_120":80113.33},{"date":"2026-10-23","open":57698,"high":58384,"low":55739,"close":57800,"volume":39621}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":40.05000000000001,"pbr":6.34,"per":null,"roa":0.95,"roe":1.23,"grade":"C","comment":"PER 1468.16배, ROE 1.23%","revenue":93449639402.0,"analysis":"PER 1468.2배입니다. ROE 1.2%입니다. 시가총액 5733.39억. 매출 934.50억, 영업이익 -18.91억.","eps_basis":"TTM","debt_ratio":0.29349544189249893,"market_cap":563588321400,"net_income":390462400.0,"total_debt":26103527766.0,"ttm_window":"2025Q3~2026Q2","gross_margin":13.11,"total_assets":115043674835.0,"total_equity":88940147069.0,"profit_margin":0.42,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-1890974328.0,"operating_margin":-2.02,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":57800.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2016-10-24","close":13900.0},{"date":"2016-10-25","close":13500.0},{"date":"2016-10-26","close":13800.0},{"date":"2016-10-27","close":13950.0},{"date":"2016-10-28","close":13700.0},{"date":"2016-10-31","close":13150.0},{"date":"2016-11-01","close":13000.0},{"date":"2016-11-02","close":12350.0},{"date":"2016-11-03","close":12500.0},{"date":"2016-11-04","close":12650.0},{"date":"2016-11-07","close":13100.0},{"date":"2016-11-08","close":12900.0},{"date":"2016-11-09","close":12150.0},{"date":"2016-11-10","close":12400.0},{"date":"2016-11-11","close":12150.0},{"date":"2016-11-14","close":12000.0},{"date":"2016-11-15","close":11950.0},{"date":"2016-11-16","close":12000.0},{"date":"2016-11-17","close":11550.0},{"date":"2016-11-18","close":11650.0},{"date":"2016-11-21","close":11250.0},{"date":"2016-11-22","close":12000.0},{"date":"2016-11-23","close":11450.0},{"date":"2016-11-24","close":11450.0},{"date":"2016-11-25","close":11300.0},{"date":"2016-11-28","close":11300.0},{"date":"2016-11-29","close":11250.0},{"date":"2016-11-30","close":11650.0},{"date":"2016-12-01","close":11350.0},{"date":"2016-12-02","close":11500.0},{"date":"2016-12-05","close":11200.0},{"date":"2016-12-06","close":11300.0},{"date":"2016-12-07","close":11050.0},{"date":"2016-12-08","close":11850.0},{"date":"2016-12-09","close":12050.0},{"date":"2016-12-12","close":12100.0},{"date":"2016-12-13","close":12350.0},{"date":"2016-12-14","close":12450.0},{"date":"2016-12-15","close":15300.0},{"date":"2016-12-16","close":15500.0},{"date":"2016-12-19","close":16400.0},{"date":"2016-12-20","close":15800.0},{"date":"2016-12-21","close":16000.0},{"date":"2016-12-22","close":16700.0},{"date":"2016-12-23","close":17150.0},{"date":"2016-12-26","close":16950.0},{"date":"2016-12-27","close":17050.0},{"date":"2016-12-28","close":17650.0},{"date":"2016-12-29","close":17800.0},{"date":"2017-01-02","close":17150.0},{"date":"2017-01-03","close":17500.0},{"date":"2017-01-04","close":16900.0},{"date":"2017-01-05","close":16900.0},{"date":"2017-01-06","close":17400.0},{"date":"2017-01-09","close":17450.0},{"date":"2017-01-10","close":17450.0},{"date":"2017-01-11","close":18400.0},{"date":"2017-01-12","close":18700.0},{"date":"2017-01-13","close":18300.0},{"date":"2017-01-16","close":17350.0},{"date":"2017-01-17","close":17150.0},{"date":"2017-01-18","close":17800.0},{"date":"2017-01-19","close":17150.0},{"date":"2017-01-20","close":16900.0},{"date":"2017-01-23","close":16200.0},{"date":"2017-01-24","close":16550.0},{"date":"2017-01-25","close":16550.0},{"date":"2017-01-26","close":16750.0},{"date":"2017-01-31","close":17050.0},{"date":"2017-02-01","close":16950.0},{"date":"2017-02-02","close":16400.0},{"date":"2017-02-03","close":16400.0},{"date":"2017-02-06","close":15900.0},{"date":"2017-02-07","close":15800.0},{"date":"2017-02-08","close":16300.0},{"date":"2017-02-09","close":16550.0},{"date":"2017-02-10","close":16250.0},{"date":"2017-02-13","close":15600.0},{"date":"2017-02-14","close":15200.0},{"date":"2017-02-15","close":15250.0},{"date":"2017-02-16","close":15800.0},{"date":"2017-02-17","close":15850.0},{"date":"2017-02-20","close":16600.0},{"date":"2017-02-21","close":16050.0},{"date":"2017-02-22","close":15700.0},{"date":"2017-02-23","close":15800.0},{"date":"2017-02-24","close":15700.0},{"date":"2017-02-27","close":14950.0},{"date":"2017-02-28","close":14650.0},{"date":"2017-03-02","close":14300.0},{"date":"2017-03-03","close":14500.0},{"date":"2017-03-06","close":14700.0},{"date":"2017-03-07","close":14700.0},{"date":"2017-03-08","close":14300.0},{"date":"2017-03-09","close":14600.0},{"date":"2017-03-10","close":14650.0},{"date":"2017-03-13","close":15050.0},{"date":"2017-03-14","close":15000.0},{"date":"2017-03-15","close":15800.0},{"date":"2017-03-16","close":15800.0},{"date":"2017-03-17","close":15350.0},{"date":"2017-03-20","close":14850.0},{"date":"2017-03-21","close":14700.0},{"date":"2017-03-22","close":14600.0},{"date":"2017-03-23","close":14550.0},{"date":"2017-03-24","close":15300.0},{"date":"2017-03-27","close":15550.0},{"date":"2017-03-28","close":15400.0},{"date":"2017-03-29","close":15350.0},{"date":"2017-03-30","close":15900.0},{"date":"2017-03-31","close":15600.0},{"date":"2017-04-03","close":15550.0},{"date":"2017-04-04","close":15450.0},{"date":"2017-04-05","close":15650.0},{"date":"2017-04-06","close":16200.0},{"date":"2017-04-07","close":16650.0},{"date":"2017-04-10","close":15900.0},{"date":"2017-04-11","close":16200.0},{"date":"2017-04-12","close":17900.0},{"date":"2017-04-13","close":18050.0},{"date":"2017-04-14","close":17600.0},{"date":"2017-04-17","close":18400.0},{"date":"2017-04-18","close":18550.0},{"date":"2017-04-19","close":17950.0},{"date":"2017-04-20","close":17650.0},{"date":"2017-04-21","close":17750.0},{"date":"2017-04-24","close":17450.0},{"date":"2017-04-25","close":18150.0},{"date":"2017-04-26","close":18100.0},{"date":"2017-04-27","close":18000.0},{"date":"2017-04-28","close":17700.0},{"date":"2017-05-02","close":18200.0},{"date":"2017-05-04","close":19000.0},{"date":"2017-05-08","close":19150.0},{"date":"2017-05-10","close":20100.0},{"date":"2017-05-11","close":21900.0},{"date":"2017-05-12","close":21950.0},{"date":"2017-05-15","close":21300.0},{"date":"2017-05-16","close":21200.0},{"date":"2017-05-17","close":21250.0},{"date":"2017-05-18","close":21550.0},{"date":"2017-05-19","close":20950.0},{"date":"2017-05-22","close":21050.0},{"date":"2017-05-23","close":20650.0},{"date":"2017-05-24","close":20600.0},{"date":"2017-05-25","close":20600.0},{"date":"2017-05-26","close":20700.0},{"date":"2017-05-29","close":21250.0},{"date":"2017-05-30","close":21450.0},{"date":"2017-05-31","close":21350.0},{"date":"2017-06-01","close":22600.0},{"date":"2017-06-02","close":22050.0},{"date":"2017-06-05","close":21850.0},{"date":"2017-06-07","close":22850.0},{"date":"2017-06-08","close":23650.0},{"date":"2017-06-09","close":23400.0},{"date":"2017-06-12","close":22900.0},{"date":"2017-06-13","close":23000.0},{"date":"2017-06-14","close":22950.0},{"date":"2017-06-15","close":23100.0},{"date":"2017-06-16","close":22650.0},{"date":"2017-06-19","close":23000.0},{"date":"2017-06-20","close":22600.0},{"date":"2017-06-21","close":22500.0},{"date":"2017-06-22","close":23300.0},{"date":"2017-06-23","close":22900.0},{"date":"2017-06-26","close":22900.0},{"date":"2017-06-27","close":24050.0},{"date":"2017-06-28","close":23150.0},{"date":"2017-06-29","close":23350.0},{"date":"2017-06-30","close":22200.0},{"date":"2017-07-03","close":21900.0},{"date":"2017-07-04","close":21650.0},{"date":"2017-07-05","close":21600.0},{"date":"2017-07-06","close":22200.0},{"date":"2017-07-07","close":22250.0},{"date":"2017-07-10","close":22000.0},{"date":"2017-07-11","close":21650.0},{"date":"2017-07-12","close":21650.0},{"date":"2017-07-13","close":21900.0},{"date":"2017-07-14","close":23050.0},{"date":"2017-07-17","close":23150.0},{"date":"2017-07-18","close":22500.0},{"date":"2017-07-19","close":22450.0},{"date":"2017-07-20","close":23350.0},{"date":"2017-07-21","close":23500.0},{"date":"2017-07-24","close":24450.0},{"date":"2017-07-25","close":23800.0},{"date":"2017-07-26","close":22950.0},{"date":"2017-07-27","close":23300.0},{"date":"2017-07-28","close":22100.0},{"date":"2017-07-31","close":21700.0},{"date":"2017-08-01","close":21700.0},{"date":"2017-08-02","close":21850.0},{"date":"2017-08-03","close":21050.0},{"date":"2017-08-04","close":21000.0},{"date":"2017-08-07","close":20950.0},{"date":"2017-08-08","close":21550.0},{"date":"2017-08-09","close":21000.0},{"date":"2017-08-10","close":20150.0},{"date":"2017-08-11","close":19850.0},{"date":"2017-08-14","close":20300.0},{"date":"2017-08-16","close":20650.0},{"date":"2017-08-17","close":20650.0},{"date":"2017-08-18","close":20500.0},{"date":"2017-08-21","close":20850.0},{"date":"2017-08-22","close":21350.0},{"date":"2017-08-23","close":21500.0},{"date":"2017-08-24","close":22050.0},{"date":"2017-08-25","close":21950.0},{"date":"2017-08-28","close":21200.0},{"date":"2017-08-29","close":20900.0},{"date":"2017-08-30","close":21400.0},{"date":"2017-08-31","close":20900.0},{"date":"2017-09-01","close":20850.0},{"date":"2017-09-04","close":20350.0},{"date":"2017-09-05","close":19750.0},{"date":"2017-09-06","close":19700.0},{"date":"2017-09-07","close":20450.0},{"date":"2017-09-08","close":20000.0},{"date":"2017-09-11","close":19650.0},{"date":"2017-09-12","close":18800.0},{"date":"2017-09-13","close":17650.0},{"date":"2017-09-14","close":17900.0},{"date":"2017-09-15","close":17400.0},{"date":"2017-09-18","close":17650.0},{"date":"2017-09-19","close":17300.0},{"date":"2017-09-20","close":17000.0},{"date":"2017-09-21","close":16200.0},{"date":"2017-09-22","close":16550.0},{"date":"2017-09-25","close":16300.0},{"date":"2017-09-26","close":16400.0},{"date":"2017-09-27","close":16800.0},{"date":"2017-09-28","close":16200.0},{"date":"2017-09-29","close":16550.0},{"date":"2017-10-10","close":16850.0},{"date":"2017-10-11","close":17450.0},{"date":"2017-10-12","close":18000.0},{"date":"2017-10-13","close":17600.0},{"date":"2017-10-16","close":16900.0},{"date":"2017-10-17","close":16800.0},{"date":"2017-10-18","close":16800.0},{"date":"2017-10-19","close":16600.0},{"date":"2017-10-20","close":16750.0},{"date":"2017-10-23","close":17150.0},{"date":"2017-10-24","close":17300.0},{"date":"2017-10-25","close":17000.0},{"date":"2017-10-26","close":16550.0},{"date":"2017-10-27","close":16550.0},{"date":"2017-10-30","close":16400.0},{"date":"2017-10-31","close":17000.0},{"date":"2017-11-01","close":16950.0},{"date":"2017-11-02","close":16600.0},{"date":"2017-11-03","close":16600.0},{"date":"2017-11-06","close":16650.0},{"date":"2017-11-07","close":17050.0},{"date":"2017-11-08","close":17950.0},{"date":"2017-11-09","close":17950.0},{"date":"2017-11-10","close":18150.0},{"date":"2017-11-13","close":19000.0},{"date":"2017-11-14","close":18950.0},{"date":"2017-11-15","close":17900.0},{"date":"2017-11-16","close":18550.0},{"date":"2017-11-17","close":18200.0},{"date":"2017-11-20","close":18000.0},{"date":"2017-11-21","close":17700.0},{"date":"2017-11-22","close":17650.0},{"date":"2017-11-23","close":19300.0},{"date":"2017-11-24","close":19250.0},{"date":"2017-11-27","close":18750.0},{"date":"2017-11-28","close":18100.0},{"date":"2017-11-29","close":18600.0},{"date":"2017-11-30","close":18150.0},{"date":"2017-12-01","close":18450.0},{"date":"2017-12-04","close":17950.0},{"date":"2017-12-05","close":18800.0},{"date":"2017-12-06","close":18350.0},{"date":"2017-12-07","close":19100.0},{"date":"2017-12-08","close":19750.0},{"date":"2017-12-11","close":19800.0},{"date":"2017-12-12","close":19250.0},{"date":"2017-12-13","close":19400.0},{"date":"2017-12-14","close":18800.0},{"date":"2017-12-15","close":18700.0},{"date":"2017-12-18","close":19450.0},{"date":"2017-12-19","close":19250.0},{"date":"2017-12-20","close":18450.0},{"date":"2017-12-21","close":17850.0},{"date":"2017-12-22","close":18250.0},{"date":"2017-12-26","close":17750.0},{"date":"2017-12-27","close":18350.0},{"date":"2017-12-28","close":18350.0},{"date":"2018-01-02","close":19456.7637},{"date":"2018-01-03","close":19406.873},{"date":"2018-01-04","close":20304.8789},{"date":"2018-01-05","close":20654.1016},{"date":"2018-01-08","close":20155.2109},{"date":"2018-01-09","close":19756.0977},{"date":"2018-01-10","close":19606.4297},{"date":"2018-01-11","close":20454.5449},{"date":"2018-01-12","close":20254.9883},{"date":"2018-01-15","close":20254.9883},{"date":"2018-01-16","close":20803.7695},{"date":"2018-01-17","close":22001.1094},{"date":"2018-01-18","close":22150.7754},{"date":"2018-01-19","close":22250.5547},{"date":"2018-01-22","close":22250.5547},{"date":"2018-01-23","close":22050.998},{"date":"2018-01-24","close":22599.7773},{"date":"2018-01-25","close":22450.1113},{"date":"2018-01-26","close":22749.4453},{"date":"2018-01-29","close":22500.0},{"date":"2018-01-30","close":22050.998},{"date":"2018-01-31","close":22001.1094},{"date":"2018-02-01","close":22150.7754},{"date":"2018-02-02","close":21751.6621},{"date":"2018-02-05","close":20404.6562},{"date":"2018-02-06","close":20454.5449},{"date":"2018-02-07","close":19756.0977},{"date":"2018-02-08","close":20354.7676},{"date":"2018-02-09","close":19855.875},{"date":"2018-02-12","close":19855.875},{"date":"2018-02-13","close":19556.541},{"date":"2018-02-14","close":19855.875},{"date":"2018-02-19","close":20205.0996},{"date":"2018-02-20","close":20155.2109},{"date":"2018-02-21","close":20604.2129},{"date":"2018-02-22","close":20404.6562},{"date":"2018-02-23","close":20254.9883},{"date":"2018-02-26","close":19656.3184},{"date":"2018-02-27","close":19556.541},{"date":"2018-02-28","close":18957.8711},{"date":"2018-03-02","close":19257.207},{"date":"2018-03-05","close":18858.0938},{"date":"2018-03-06","close":18907.9824},{"date":"2018-03-07","close":18858.0938},{"date":"2018-03-08","close":19157.4277},{"date":"2018-03-09","close":19855.875},{"date":"2018-03-12","close":20354.7676},{"date":"2018-03-13","close":20254.9883},{"date":"2018-03-14","close":20504.4355},{"date":"2018-03-15","close":20554.3242},{"date":"2018-03-16","close":20803.7695},{"date":"2018-03-19","close":20803.7695},{"date":"2018-03-20","close":21202.8828},{"date":"2018-03-21","close":23547.6719},{"date":"2018-03-22","close":24345.8984},{"date":"2018-03-23","close":24844.7891},{"date":"2018-03-26","close":24345.8984},{"date":"2018-03-27","close":23797.1172},{"date":"2018-03-28","close":23896.8965},{"date":"2018-03-29","close":22949.002},{"date":"2018-03-30","close":22749.4453},{"date":"2018-04-02","close":22549.8887},{"date":"2018-04-03","close":22949.002},{"date":"2018-04-04","close":22050.998},{"date":"2018-04-05","close":21651.8848},{"date":"2018-04-06","close":21202.8828},{"date":"2018-04-09","close":21103.1035},{"date":"2018-04-10","close":20703.9902},{"date":"2018-04-11","close":20604.2129},{"date":"2018-04-12","close":20703.9902},{"date":"2018-04-13","close":21352.5508},{"date":"2018-04-16","close":21003.3262},{"date":"2018-04-17","close":21452.3281},{"date":"2018-04-18","close":20703.9902},{"date":"2018-04-19","close":20404.6562},{"date":"2018-04-20","close":20454.5449},{"date":"2018-04-23","close":19905.7656},{"date":"2018-04-24","close":19905.7656},{"date":"2018-04-25","close":19257.207},{"date":"2018-04-26","close":19257.207},{"date":"2018-04-27","close":20105.3223},{"date":"2018-04-30","close":20354.7676},{"date":"2018-05-02","close":20354.7676},{"date":"2018-05-03","close":20554.3242},{"date":"2018-05-04","close":20205.0996},{"date":"2018-05-08","close":20155.2109},{"date":"2018-05-09","close":21452.3281},{"date":"2018-05-10","close":21601.9961},{"date":"2018-05-11","close":21751.6621},{"date":"2018-05-14","close":21352.5508},{"date":"2018-05-15","close":21352.5508},{"date":"2018-05-16","close":21053.2148},{"date":"2018-05-17","close":22849.2246},{"date":"2018-05-18","close":23697.3398},{"date":"2018-05-21","close":25044.3457},{"date":"2018-05-23","close":29783.8145},{"date":"2018-05-24","close":28935.6992},{"date":"2018-05-25","close":32727.2734},{"date":"2018-05-28","close":33226.1641},{"date":"2018-05-29","close":36169.625},{"date":"2018-05-30","close":32328.1602},{"date":"2018-05-31","close":32178.4922},{"date":"2018-06-01","close":34223.9453},{"date":"2018-06-04","close":35271.6172},{"date":"2018-06-05","close":33874.7227},{"date":"2018-06-07","close":34273.8359},{"date":"2018-06-08","close":35870.2891},{"date":"2018-06-11","close":35171.8398},{"date":"2018-06-12","close":34124.168},{"date":"2018-06-14","close":35171.8398},{"date":"2018-06-15","close":35471.1758},{"date":"2018-06-18","close":33924.6133},{"date":"2018-06-19","close":33425.7188},{"date":"2018-06-20","close":33924.6133},{"date":"2018-06-21","close":31629.7109},{"date":"2018-06-22","close":35521.0625},{"date":"2018-06-25","close":35920.1758},{"date":"2018-06-26","close":35770.5117},{"date":"2018-06-27","close":35371.3984},{"date":"2018-06-28","close":40909.0898},{"date":"2018-06-29","close":41258.3164},{"date":"2018-07-02","close":37566.5195},{"date":"2018-07-03","close":35620.8438},{"date":"2018-07-04","close":33076.4961},{"date":"2018-07-05","close":33126.3867},{"date":"2018-07-06","close":34223.9453},{"date":"2018-07-09","close":34722.8398},{"date":"2018-07-10","close":35022.1719},{"date":"2018-07-11","close":38015.5195},{"date":"2018-07-12","close":39512.1953},{"date":"2018-07-13","close":39412.418},{"date":"2018-07-16","close":40559.8672},{"date":"2018-07-17","close":41707.3164},{"date":"2018-07-18","close":39861.418},{"date":"2018-07-19","close":39262.75},{"date":"2018-07-20","close":37815.9648},{"date":"2018-07-23","close":35271.6172},{"date":"2018-07-24","close":35421.2852},{"date":"2018-07-25","close":34323.7266},{"date":"2018-07-26","close":34473.3906},{"date":"2018-07-27","close":34772.7266},{"date":"2018-07-30","close":34423.5039},{"date":"2018-07-31","close":35720.6211},{"date":"2018-08-01","close":35022.1719},{"date":"2018-08-02","close":34024.3906},{"date":"2018-08-03","close":34024.3906},{"date":"2018-08-06","close":32627.4941},{"date":"2018-08-07","close":32378.0488},{"date":"2018-08-08","close":32777.1602},{"date":"2018-08-09","close":32427.9375},{"date":"2018-08-10","close":30731.707},{"date":"2018-08-13","close":30881.375},{"date":"2018-08-14","close":30033.2598},{"date":"2018-08-16","close":31829.2676},{"date":"2018-08-17","close":31330.377},{"date":"2018-08-20","close":30731.707},{"date":"2018-08-21","close":31380.2656},{"date":"2018-08-22","close":30582.0391},{"date":"2018-08-23","close":30083.1484},{"date":"2018-08-24","close":32028.8242},{"date":"2018-08-27","close":32926.8281},{"date":"2018-08-28","close":32627.4941},{"date":"2018-08-29","close":34223.9453},{"date":"2018-08-30","close":33625.2773},{"date":"2018-08-31","close":33026.6094},{"date":"2018-09-03","close":32926.8281},{"date":"2018-09-04","close":32876.9414},{"date":"2018-09-05","close":31879.1582},{"date":"2018-09-06","close":32078.7148},{"date":"2018-09-07","close":31579.8223},{"date":"2018-09-10","close":31031.043},{"date":"2018-09-11","close":30931.2637},{"date":"2018-09-12","close":30332.5938},{"date":"2018-09-13","close":30681.8184},{"date":"2018-09-14","close":30582.0391},{"date":"2018-09-17","close":30033.2598},{"date":"2018-09-18","close":30532.1504},{"date":"2018-09-19","close":29783.8145},{"date":"2018-09-20","close":29035.4766},{"date":"2018-09-21","close":32477.8262},{"date":"2018-09-27","close":33126.3867},{"date":"2018-09-28","close":31929.0469},{"date":"2018-10-01","close":30831.4863},{"date":"2018-10-02","close":30133.0371},{"date":"2018-10-04","close":30781.5957},{"date":"2018-10-05","close":29534.3672},{"date":"2018-10-08","close":28436.8066},{"date":"2018-10-10","close":26940.1328},{"date":"2018-10-11","close":25094.2344},{"date":"2018-10-12","close":26441.2422},{"date":"2018-10-15","close":26491.1309},{"date":"2018-10-16","close":26640.7988},{"date":"2018-10-17","close":26491.1309},{"date":"2018-10-18","close":27339.2461},{"date":"2018-10-19","close":27339.2461},{"date":"2018-10-22","close":26790.4648},{"date":"2018-10-23","close":25493.3477},{"date":"2018-10-24","close":25044.3457},{"date":"2018-10-25","close":24495.5664},{"date":"2018-10-26","close":23048.7812},{"date":"2018-10-29","close":21751.6621},{"date":"2018-10-30","close":22749.4453},{"date":"2018-10-31","close":24545.4551},{"date":"2018-11-01","close":25792.6836},{"date":"2018-11-02","close":26790.4648},{"date":"2018-11-05","close":27139.6895},{"date":"2018-11-06","close":26940.1328},{"date":"2018-11-07","close":25942.3496},{"date":"2018-11-08","close":26491.1309},{"date":"2018-11-09","close":26042.1289},{"date":"2018-11-12","close":25942.3496},{"date":"2018-11-13","close":25493.3477},{"date":"2018-11-14","close":25393.5703},{"date":"2018-11-15","close":26341.4629},{"date":"2018-11-16","close":26291.5742},{"date":"2018-11-19","close":25692.9043},{"date":"2018-11-20","close":25892.4609},{"date":"2018-11-21","close":25792.6836},{"date":"2018-11-22","close":26590.9082},{"date":"2018-11-23","close":26141.9062},{"date":"2018-11-26","close":26590.9082},{"date":"2018-11-27","close":26491.1309},{"date":"2018-11-28","close":26590.9082},{"date":"2018-11-29","close":28187.3613},{"date":"2018-11-30","close":27389.1348},{"date":"2018-12-03","close":27538.8027},{"date":"2018-12-04","close":27439.0254},{"date":"2018-12-05","close":27089.8008},{"date":"2018-12-06","close":25942.3496},{"date":"2018-12-07","close":25942.3496},{"date":"2018-12-10","close":25194.0137},{"date":"2018-12-11","close":24794.9004},{"date":"2018-12-12","close":25144.125},{"date":"2018-12-13","close":25493.3477},{"date":"2018-12-14","close":24894.6777},{"date":"2018-12-17","close":24196.2305},{"date":"2018-12-18","close":23547.6719},{"date":"2018-12-19","close":23896.8965},{"date":"2018-12-20","close":23547.6719},{"date":"2018-12-21","close":23248.3379},{"date":"2018-12-24","close":22899.1133},{"date":"2018-12-26","close":22500.0},{"date":"2018-12-27","close":23150.0},{"date":"2018-12-28","close":24000.0},{"date":"2019-01-02","close":22850.0},{"date":"2019-01-03","close":21500.0},{"date":"2019-01-04","close":20750.0},{"date":"2019-01-07","close":22100.0},{"date":"2019-01-08","close":22100.0},{"date":"2019-01-09","close":22850.0},{"date":"2019-01-10","close":22850.0},{"date":"2019-01-11","close":22900.0},{"date":"2019-01-14","close":22200.0},{"date":"2019-01-15","close":22100.0},{"date":"2019-01-16","close":22300.0},{"date":"2019-01-17","close":21600.0},{"date":"2019-01-18","close":22300.0},{"date":"2019-01-21","close":23200.0},{"date":"2019-01-22","close":22850.0},{"date":"2019-01-23","close":23000.0},{"date":"2019-01-24","close":23450.0},{"date":"2019-01-25","close":23850.0},{"date":"2019-01-28","close":23850.0},{"date":"2019-01-29","close":23100.0},{"date":"2019-01-30","close":23150.0},{"date":"2019-01-31","close":22800.0},{"date":"2019-02-01","close":22700.0},{"date":"2019-02-07","close":23050.0},{"date":"2019-02-08","close":22800.0},{"date":"2019-02-11","close":22200.0},{"date":"2019-02-12","close":22700.0},{"date":"2019-02-13","close":22700.0},{"date":"2019-02-14","close":24450.0},{"date":"2019-02-15","close":23850.0},{"date":"2019-02-18","close":24400.0},{"date":"2019-02-19","close":25200.0},{"date":"2019-02-20","close":24950.0},{"date":"2019-02-21","close":24350.0},{"date":"2019-02-22","close":23800.0},{"date":"2019-02-25","close":24600.0},{"date":"2019-02-26","close":24100.0},{"date":"2019-02-27","close":23900.0},{"date":"2019-02-28","close":23200.0},{"date":"2019-03-04","close":23600.0},{"date":"2019-03-05","close":22900.0},{"date":"2019-03-06","close":23150.0},{"date":"2019-03-07","close":22750.0},{"date":"2019-03-08","close":22550.0},{"date":"2019-03-11","close":22200.0},{"date":"2019-03-12","close":24050.0},{"date":"2019-03-13","close":24900.0},{"date":"2019-03-14","close":26050.0},{"date":"2019-03-15","close":25200.0},{"date":"2019-03-18","close":26250.0},{"date":"2019-03-19","close":26900.0},{"date":"2019-03-20","close":27400.0},{"date":"2019-03-21","close":26800.0},{"date":"2019-03-22","close":28600.0},{"date":"2019-03-25","close":31450.0},{"date":"2019-03-26","close":32000.0},{"date":"2019-03-27","close":29850.0},{"date":"2019-03-28","close":28850.0},{"date":"2019-03-29","close":28650.0},{"date":"2019-04-01","close":29850.0},{"date":"2019-04-02","close":29950.0},{"date":"2019-04-03","close":29300.0},{"date":"2019-04-04","close":29300.0},{"date":"2019-04-05","close":28800.0},{"date":"2019-04-08","close":28300.0},{"date":"2019-04-09","close":29550.0},{"date":"2019-04-10","close":29100.0},{"date":"2019-04-11","close":29250.0},{"date":"2019-04-12","close":29100.0},{"date":"2019-04-15","close":28900.0},{"date":"2019-04-16","close":28950.0},{"date":"2019-04-17","close":28600.0},{"date":"2019-04-18","close":27400.0},{"date":"2019-04-19","close":27450.0},{"date":"2019-04-22","close":26850.0},{"date":"2019-04-23","close":27700.0},{"date":"2019-04-24","close":27250.0},{"date":"2019-04-25","close":27100.0},{"date":"2019-04-26","close":26800.0},{"date":"2019-04-29","close":27400.0},{"date":"2019-04-30","close":27250.0},{"date":"2019-05-02","close":27600.0},{"date":"2019-05-03","close":27300.0},{"date":"2019-05-07","close":26400.0},{"date":"2019-05-08","close":26000.0},{"date":"2019-05-09","close":24800.0},{"date":"2019-05-10","close":24850.0},{"date":"2019-05-13","close":24450.0},{"date":"2019-05-14","close":24700.0},{"date":"2019-05-15","close":25100.0},{"date":"2019-05-16","close":23500.0},{"date":"2019-05-17","close":23150.0},{"date":"2019-05-20","close":23250.0},{"date":"2019-05-21","close":23250.0},{"date":"2019-05-22","close":23700.0},{"date":"2019-05-23","close":22600.0},{"date":"2019-05-24","close":22650.0},{"date":"2019-05-27","close":22350.0},{"date":"2019-05-28","close":22600.0},{"date":"2019-05-29","close":22450.0},{"date":"2019-05-30","close":22450.0},{"date":"2019-05-31","close":22400.0},{"date":"2019-06-03","close":22450.0},{"date":"2019-06-04","close":22800.0},{"date":"2019-06-05","close":22600.0},{"date":"2019-06-07","close":23200.0},{"date":"2019-06-10","close":23400.0},{"date":"2019-06-11","close":23450.0},{"date":"2019-06-12","close":23100.0},{"date":"2019-06-13","close":23000.0},{"date":"2019-06-14","close":22800.0},{"date":"2019-06-17","close":22950.0},{"date":"2019-06-18","close":22250.0},{"date":"2019-06-19","close":23550.0},{"date":"2019-06-20","close":24050.0},{"date":"2019-06-21","close":23300.0},{"date":"2019-06-24","close":23500.0},{"date":"2019-06-25","close":23250.0},{"date":"2019-06-26","close":22950.0},{"date":"2019-06-27","close":24100.0},{"date":"2019-06-28","close":23500.0},{"date":"2019-07-01","close":23150.0},{"date":"2019-07-02","close":23300.0},{"date":"2019-07-03","close":22900.0},{"date":"2019-07-04","close":22950.0},{"date":"2019-07-05","close":24150.0},{"date":"2019-07-08","close":23650.0},{"date":"2019-07-09","close":22500.0},{"date":"2019-07-10","close":22500.0},{"date":"2019-07-11","close":22750.0},{"date":"2019-07-12","close":22650.0},{"date":"2019-07-15","close":21650.0},{"date":"2019-07-16","close":21900.0},{"date":"2019-07-17","close":21200.0},{"date":"2019-07-18","close":21300.0},{"date":"2019-07-19","close":21650.0},{"date":"2019-07-22","close":21400.0},{"date":"2019-07-23","close":21350.0},{"date":"2019-07-24","close":20950.0},{"date":"2019-07-25","close":20700.0},{"date":"2019-07-26","close":20100.0},{"date":"2019-07-29","close":18950.0},{"date":"2019-07-30","close":18950.0},{"date":"2019-07-31","close":19000.0},{"date":"2019-08-01","close":19100.0},{"date":"2019-08-02","close":19150.0},{"date":"2019-08-05","close":16800.0},{"date":"2019-08-06","close":15900.0},{"date":"2019-08-07","close":17400.0},{"date":"2019-08-08","close":17750.0},{"date":"2019-08-09","close":18050.0},{"date":"2019-08-12","close":18550.0},{"date":"2019-08-13","close":19100.0},{"date":"2019-08-14","close":18850.0},{"date":"2019-08-16","close":18600.0},{"date":"2019-08-19","close":18700.0},{"date":"2019-08-20","close":18700.0},{"date":"2019-08-21","close":18900.0},{"date":"2019-08-22","close":18500.0},{"date":"2019-08-23","close":18400.0},{"date":"2019-08-26","close":17300.0},{"date":"2019-08-27","close":17900.0},{"date":"2019-08-28","close":18250.0},{"date":"2019-08-29","close":18100.0},{"date":"2019-08-30","close":18800.0},{"date":"2019-09-02","close":18900.0},{"date":"2019-09-03","close":19250.0},{"date":"2019-09-04","close":19200.0},{"date":"2019-09-05","close":19700.0},{"date":"2019-09-06","close":19400.0},{"date":"2019-09-09","close":19000.0},{"date":"2019-09-10","close":19150.0},{"date":"2019-09-11","close":19500.0},{"date":"2019-09-16","close":19600.0},{"date":"2019-09-17","close":19650.0},{"date":"2019-09-18","close":19550.0},{"date":"2019-09-19","close":20900.0},{"date":"2019-09-20","close":20750.0},{"date":"2019-09-23","close":20300.0},{"date":"2019-09-24","close":20350.0},{"date":"2019-09-25","close":19400.0},{"date":"2019-09-26","close":19150.0},{"date":"2019-09-27","close":19300.0},{"date":"2019-09-30","close":19050.0},{"date":"2019-10-01","close":19150.0},{"date":"2019-10-02","close":18950.0},{"date":"2019-10-04","close":18400.0},{"date":"2019-10-07","close":18000.0},{"date":"2019-10-08","close":18150.0},{"date":"2019-10-10","close":19050.0},{"date":"2019-10-11","close":18400.0},{"date":"2019-10-14","close":18550.0},{"date":"2019-10-15","close":18750.0},{"date":"2019-10-16","close":19050.0},{"date":"2019-10-17","close":18550.0},{"date":"2019-10-18","close":18500.0},{"date":"2019-10-21","close":18400.0},{"date":"2019-10-22","close":18200.0},{"date":"2019-10-23","close":17850.0},{"date":"2019-10-24","close":17800.0},{"date":"2019-10-25","close":18100.0},{"date":"2019-10-28","close":18450.0},{"date":"2019-10-29","close":18450.0},{"date":"2019-10-30","close":18100.0},{"date":"2019-10-31","close":18200.0},{"date":"2019-11-01","close":18100.0},{"date":"2019-11-04","close":18500.0},{"date":"2019-11-05","close":18900.0},{"date":"2019-11-06","close":18800.0},{"date":"2019-11-07","close":18650.0},{"date":"2019-11-08","close":18750.0},{"date":"2019-11-11","close":18600.0},{"date":"2019-11-12","close":18350.0},{"date":"2019-11-13","close":18000.0},{"date":"2019-11-14","close":17900.0},{"date":"2019-11-15","close":17900.0},{"date":"2019-11-18","close":17900.0},{"date":"2019-11-19","close":17600.0},{"date":"2019-11-20","close":17150.0},{"date":"2019-11-21","close":16400.0},{"date":"2019-11-22","close":16550.0},{"date":"2019-11-25","close":16600.0},{"date":"2019-11-26","close":16800.0},{"date":"2019-11-27","close":16650.0},{"date":"2019-11-28","close":16650.0},{"date":"2019-11-29","close":16600.0},{"date":"2019-12-02","close":16500.0},{"date":"2019-12-03","close":16150.0},{"date":"2019-12-04","close":16200.0},{"date":"2019-12-05","close":16150.0},{"date":"2019-12-06","close":16200.0},{"date":"2019-12-09","close":16200.0},{"date":"2019-12-10","close":16250.0},{"date":"2019-12-11","close":16550.0},{"date":"2019-12-12","close":16900.0},{"date":"2019-12-13","close":17300.0},{"date":"2019-12-16","close":17450.0},{"date":"2019-12-17","close":17650.0},{"date":"2019-12-18","close":17500.0},{"date":"2019-12-19","close":17200.0},{"date":"2019-12-20","close":17250.0},{"date":"2019-12-23","close":17150.0},{"date":"2019-12-24","close":16900.0},{"date":"2019-12-26","close":16750.0},{"date":"2019-12-27","close":17450.0},{"date":"2019-12-30","close":17400.0},{"date":"2020-01-02","close":18200.0},{"date":"2020-01-03","close":18100.0},{"date":"2020-01-06","close":17300.0},{"date":"2020-01-07","close":17650.0},{"date":"2020-01-08","close":16950.0},{"date":"2020-01-09","close":17400.0},{"date":"2020-01-10","close":18100.0},{"date":"2020-01-13","close":18350.0},{"date":"2020-01-14","close":18150.0},{"date":"2020-01-15","close":18100.0},{"date":"2020-01-16","close":18350.0},{"date":"2020-01-17","close":18400.0},{"date":"2020-01-20","close":18050.0},{"date":"2020-01-21","close":18050.0},{"date":"2020-01-22","close":18050.0},{"date":"2020-01-23","close":17950.0},{"date":"2020-01-28","close":16900.0},{"date":"2020-01-29","close":16950.0},{"date":"2020-01-30","close":16500.0},{"date":"2020-01-31","close":16200.0},{"date":"2020-02-03","close":16000.0},{"date":"2020-02-04","close":16400.0},{"date":"2020-02-05","close":16200.0},{"date":"2020-02-06","close":16550.0},{"date":"2020-02-07","close":16500.0},{"date":"2020-02-10","close":16500.0},{"date":"2020-02-11","close":16950.0},{"date":"2020-02-12","close":17000.0},{"date":"2020-02-13","close":17800.0},{"date":"2020-02-14","close":17600.0},{"date":"2020-02-17","close":17650.0},{"date":"2020-02-18","close":17400.0},{"date":"2020-02-19","close":16950.0},{"date":"2020-02-20","close":16800.0},{"date":"2020-02-21","close":16250.0},{"date":"2020-02-24","close":15400.0},{"date":"2020-02-25","close":15450.0},{"date":"2020-02-26","close":15200.0},{"date":"2020-02-27","close":15100.0},{"date":"2020-02-28","close":14050.0},{"date":"2020-03-02","close":14500.0},{"date":"2020-03-03","close":14700.0},{"date":"2020-03-04","close":15100.0},{"date":"2020-03-05","close":15400.0},{"date":"2020-03-06","close":14900.0},{"date":"2020-03-09","close":13850.0},{"date":"2020-03-10","close":13700.0},{"date":"2020-03-11","close":12900.0},{"date":"2020-03-12","close":11550.0},{"date":"2020-03-13","close":10150.0},{"date":"2020-03-16","close":9950.0},{"date":"2020-03-17","close":9900.0},{"date":"2020-03-18","close":8910.0},{"date":"2020-03-19","close":7110.0},{"date":"2020-03-20","close":7950.0},{"date":"2020-03-23","close":7010.0},{"date":"2020-03-24","close":7500.0},{"date":"2020-03-25","close":8840.0},{"date":"2020-03-26","close":9050.0},{"date":"2020-03-27","close":9360.0},{"date":"2020-03-30","close":9570.0},{"date":"2020-03-31","close":10200.0},{"date":"2020-04-01","close":9900.0},{"date":"2020-04-02","close":10400.0},{"date":"2020-04-03","close":10450.0},{"date":"2020-04-06","close":10800.0},{"date":"2020-04-07","close":12300.0},{"date":"2020-04-08","close":12100.0},{"date":"2020-04-09","close":12050.0},{"date":"2020-04-10","close":11900.0},{"date":"2020-04-13","close":11800.0},{"date":"2020-04-14","close":11750.0},{"date":"2020-04-16","close":11900.0},{"date":"2020-04-17","close":12950.0},{"date":"2020-04-20","close":13050.0},{"date":"2020-04-21","close":12650.0},{"date":"2020-04-22","close":12500.0},{"date":"2020-04-23","close":14400.0},{"date":"2020-04-24","close":14550.0},{"date":"2020-04-27","close":14850.0},{"date":"2020-04-28","close":16500.0},{"date":"2020-04-29","close":15850.0},{"date":"2020-05-04","close":16100.0},{"date":"2020-05-06","close":16150.0},{"date":"2020-05-07","close":16100.0},{"date":"2020-05-08","close":16000.0},{"date":"2020-05-11","close":16400.0},{"date":"2020-05-12","close":16000.0},{"date":"2020-05-13","close":15850.0},{"date":"2020-05-14","close":15350.0},{"date":"2020-05-15","close":15000.0},{"date":"2020-05-18","close":15300.0},{"date":"2020-05-19","close":15400.0},{"date":"2020-05-20","close":15650.0},{"date":"2020-05-21","close":17000.0},{"date":"2020-05-22","close":16050.0},{"date":"2020-05-25","close":16250.0},{"date":"2020-05-26","close":16450.0},{"date":"2020-05-27","close":16550.0},{"date":"2020-05-28","close":15700.0},{"date":"2020-05-29","close":15400.0},{"date":"2020-06-01","close":15800.0},{"date":"2020-06-02","close":15800.0},{"date":"2020-06-03","close":16000.0},{"date":"2020-06-04","close":16100.0},{"date":"2020-06-05","close":15800.0},{"date":"2020-06-08","close":16550.0},{"date":"2020-06-09","close":16150.0},{"date":"2020-06-10","close":16550.0},{"date":"2020-06-11","close":16150.0},{"date":"2020-06-12","close":15550.0},{"date":"2020-06-15","close":14000.0},{"date":"2020-06-16","close":14950.0},{"date":"2020-06-17","close":15150.0},{"date":"2020-06-18","close":15100.0},{"date":"2020-06-19","close":14800.0},{"date":"2020-06-22","close":14600.0},{"date":"2020-06-23","close":15050.0},{"date":"2020-06-24","close":15450.0},{"date":"2020-06-25","close":15300.0},{"date":"2020-06-26","close":15100.0},{"date":"2020-06-29","close":14500.0},{"date":"2020-06-30","close":14650.0},{"date":"2020-07-01","close":14150.0},{"date":"2020-07-02","close":14100.0},{"date":"2020-07-03","close":14300.0},{"date":"2020-07-06","close":14150.0},{"date":"2020-07-07","close":14000.0},{"date":"2020-07-08","close":14000.0},{"date":"2020-07-09","close":14500.0},{"date":"2020-07-10","close":14100.0},{"date":"2020-07-13","close":14400.0},{"date":"2020-07-14","close":14500.0},{"date":"2020-07-15","close":14800.0},{"date":"2020-07-16","close":14500.0},{"date":"2020-07-17","close":14700.0},{"date":"2020-07-20","close":14350.0},{"date":"2020-07-21","close":14450.0},{"date":"2020-07-22","close":14500.0},{"date":"2020-07-23","close":14200.0},{"date":"2020-07-24","close":14250.0},{"date":"2020-07-27","close":14150.0},{"date":"2020-07-28","close":14150.0},{"date":"2020-07-29","close":14050.0},{"date":"2020-07-30","close":14100.0},{"date":"2020-07-31","close":14000.0},{"date":"2020-08-03","close":14050.0},{"date":"2020-08-04","close":14050.0},{"date":"2020-08-05","close":14000.0},{"date":"2020-08-06","close":13900.0},{"date":"2020-08-07","close":14000.0},{"date":"2020-08-10","close":14750.0},{"date":"2020-08-11","close":14300.0},{"date":"2020-08-12","close":14200.0},{"date":"2020-08-13","close":14600.0},{"date":"2020-08-14","close":14150.0},{"date":"2020-08-18","close":13100.0},{"date":"2020-08-19","close":13050.0},{"date":"2020-08-20","close":11900.0},{"date":"2020-08-21","close":11950.0},{"date":"2020-08-24","close":12350.0},{"date":"2020-08-25","close":12600.0},{"date":"2020-08-26","close":12700.0},{"date":"2020-08-27","close":12350.0},{"date":"2020-08-28","close":12450.0},{"date":"2020-08-31","close":12500.0},{"date":"2020-09-01","close":12750.0},{"date":"2020-09-02","close":12700.0},{"date":"2020-09-03","close":12950.0},{"date":"2020-09-04","close":12750.0},{"date":"2020-09-07","close":13050.0},{"date":"2020-09-08","close":13350.0},{"date":"2020-09-09","close":13300.0},{"date":"2020-09-10","close":13600.0},{"date":"2020-09-11","close":13700.0},{"date":"2020-09-14","close":13800.0},{"date":"2020-09-15","close":14050.0},{"date":"2020-09-16","close":13900.0},{"date":"2020-09-17","close":13600.0},{"date":"2020-09-18","close":13600.0},{"date":"2020-09-21","close":13450.0},{"date":"2020-09-22","close":13250.0},{"date":"2020-09-23","close":13000.0},{"date":"2020-09-24","close":12500.0},{"date":"2020-09-25","close":12350.0},{"date":"2020-09-28","close":13000.0},{"date":"2020-09-29","close":13000.0},{"date":"2020-10-05","close":13700.0},{"date":"2020-10-06","close":13550.0},{"date":"2020-10-07","close":13500.0},{"date":"2020-10-08","close":13300.0},{"date":"2020-10-12","close":13500.0},{"date":"2020-10-13","close":13450.0},{"date":"2020-10-14","close":13200.0},{"date":"2020-10-15","close":13050.0},{"date":"2020-10-16","close":12850.0},{"date":"2020-10-19","close":12750.0},{"date":"2020-10-20","close":12650.0},{"date":"2020-10-21","close":12800.0},{"date":"2020-10-22","close":12750.0},{"date":"2020-10-23","close":12850.0},{"date":"2020-10-26","close":12700.0},{"date":"2020-10-27","close":12650.0},{"date":"2020-10-28","close":12950.0},{"date":"2020-10-29","close":12950.0},{"date":"2020-10-30","close":12550.0},{"date":"2020-11-02","close":12700.0},{"date":"2020-11-03","close":12750.0},{"date":"2020-11-04","close":12650.0},{"date":"2020-11-05","close":12800.0},{"date":"2020-11-06","close":12750.0},{"date":"2020-11-09","close":12950.0},{"date":"2020-11-10","close":12950.0},{"date":"2020-11-11","close":13600.0},{"date":"2020-11-12","close":13300.0},{"date":"2020-11-13","close":12900.0},{"date":"2020-11-16","close":12900.0},{"date":"2020-11-17","close":12900.0},{"date":"2020-11-18","close":12950.0},{"date":"2020-11-19","close":13000.0},{"date":"2020-11-20","close":13050.0},{"date":"2020-11-23","close":12950.0},{"date":"2020-11-24","close":13400.0},{"date":"2020-11-25","close":13000.0},{"date":"2020-11-26","close":13000.0},{"date":"2020-11-27","close":12950.0},{"date":"2020-11-30","close":13150.0},{"date":"2020-12-01","close":13350.0},{"date":"2020-12-02","close":13400.0},{"date":"2020-12-03","close":13450.0},{"date":"2020-12-04","close":13250.0},{"date":"2020-12-07","close":12900.0},{"date":"2020-12-08","close":13000.0},{"date":"2020-12-09","close":13000.0},{"date":"2020-12-10","close":13050.0},{"date":"2020-12-11","close":13250.0},{"date":"2020-12-14","close":17200.0},{"date":"2020-12-15","close":18350.0},{"date":"2020-12-16","close":18350.0},{"date":"2020-12-17","close":17800.0},{"date":"2020-12-18","close":18400.0},{"date":"2020-12-21","close":18450.0},{"date":"2020-12-22","close":17500.0},{"date":"2020-12-23","close":21550.0},{"date":"2020-12-24","close":18700.0},{"date":"2020-12-28","close":18750.0},{"date":"2020-12-29","close":18800.0},{"date":"2020-12-30","close":19250.0},{"date":"2021-01-04","close":20050.0},{"date":"2021-01-05","close":21050.0},{"date":"2021-01-06","close":20400.0},{"date":"2021-01-07","close":21950.0},{"date":"2021-01-08","close":21900.0},{"date":"2021-01-11","close":21900.0},{"date":"2021-01-12","close":20850.0},{"date":"2021-01-13","close":20700.0},{"date":"2021-01-14","close":20950.0},{"date":"2021-01-15","close":20150.0},{"date":"2021-01-18","close":19350.0},{"date":"2021-01-19","close":19750.0},{"date":"2021-01-20","close":21400.0},{"date":"2021-01-21","close":23000.0},{"date":"2021-01-22","close":22150.0},{"date":"2021-01-25","close":28750.0},{"date":"2021-01-26","close":30400.0},{"date":"2021-01-27","close":30750.0},{"date":"2021-01-28","close":29100.0},{"date":"2021-01-29","close":27000.0},{"date":"2021-02-01","close":27650.0},{"date":"2021-02-02","close":29600.0},{"date":"2021-02-03","close":29300.0},{"date":"2021-02-04","close":29100.0},{"date":"2021-02-05","close":29900.0},{"date":"2021-02-08","close":28500.0},{"date":"2021-02-09","close":27600.0},{"date":"2021-02-10","close":28450.0},{"date":"2021-02-15","close":30150.0},{"date":"2021-02-16","close":30200.0},{"date":"2021-02-17","close":30900.0},{"date":"2021-02-18","close":29550.0},{"date":"2021-02-19","close":30650.0},{"date":"2021-02-22","close":29750.0},{"date":"2021-02-23","close":29300.0},{"date":"2021-02-24","close":27750.0},{"date":"2021-02-25","close":28300.0},{"date":"2021-02-26","close":27350.0},{"date":"2021-03-02","close":26650.0},{"date":"2021-03-03","close":26500.0},{"date":"2021-03-04","close":25950.0},{"date":"2021-03-05","close":25650.0},{"date":"2021-03-08","close":24700.0},{"date":"2021-03-09","close":24450.0},{"date":"2021-03-10","close":23200.0},{"date":"2021-03-11","close":23850.0},{"date":"2021-03-12","close":24550.0},{"date":"2021-03-15","close":24750.0},{"date":"2021-03-16","close":24700.0},{"date":"2021-03-17","close":24600.0},{"date":"2021-03-18","close":25450.0},{"date":"2021-03-19","close":25400.0},{"date":"2021-03-22","close":25400.0},{"date":"2021-03-23","close":24250.0},{"date":"2021-03-24","close":24200.0},{"date":"2021-03-25","close":23850.0},{"date":"2021-03-26","close":23300.0},{"date":"2021-03-29","close":22350.0},{"date":"2021-03-30","close":23950.0},{"date":"2021-03-31","close":23700.0},{"date":"2021-04-01","close":25450.0},{"date":"2021-04-02","close":25700.0},{"date":"2021-04-05","close":28950.0},{"date":"2021-04-06","close":30200.0},{"date":"2021-04-07","close":28900.0},{"date":"2021-04-08","close":31050.0},{"date":"2021-04-09","close":30100.0},{"date":"2021-04-12","close":29250.0},{"date":"2021-04-13","close":29100.0},{"date":"2021-04-14","close":29500.0},{"date":"2021-04-15","close":29850.0},{"date":"2021-04-16","close":29550.0},{"date":"2021-04-19","close":29300.0},{"date":"2021-04-20","close":29350.0},{"date":"2021-04-21","close":28850.0},{"date":"2021-04-22","close":28700.0},{"date":"2021-04-23","close":28050.0},{"date":"2021-04-26","close":28450.0},{"date":"2021-04-27","close":28250.0},{"date":"2021-04-28","close":27200.0},{"date":"2021-04-29","close":27550.0},{"date":"2021-04-30","close":26500.0},{"date":"2021-05-03","close":26000.0},{"date":"2021-05-04","close":25950.0},{"date":"2021-05-06","close":26850.0},{"date":"2021-05-07","close":26950.0},{"date":"2021-05-10","close":26900.0},{"date":"2021-05-11","close":26050.0},{"date":"2021-05-12","close":25300.0},{"date":"2021-05-13","close":25350.0},{"date":"2021-05-14","close":25250.0},{"date":"2021-05-17","close":25300.0},{"date":"2021-05-18","close":25600.0},{"date":"2021-05-20","close":25750.0},{"date":"2021-05-21","close":25650.0},{"date":"2021-05-24","close":25100.0},{"date":"2021-05-25","close":25300.0},{"date":"2021-05-26","close":25950.0},{"date":"2021-05-27","close":25750.0},{"date":"2021-05-28","close":25900.0},{"date":"2021-05-31","close":25900.0},{"date":"2021-06-01","close":26450.0},{"date":"2021-06-02","close":26300.0},{"date":"2021-06-03","close":27050.0},{"date":"2021-06-04","close":27500.0},{"date":"2021-06-07","close":27100.0},{"date":"2021-06-08","close":26500.0},{"date":"2021-06-09","close":26500.0},{"date":"2021-06-10","close":26500.0},{"date":"2021-06-11","close":26750.0},{"date":"2021-06-14","close":26700.0},{"date":"2021-06-15","close":26450.0},{"date":"2021-06-16","close":27300.0},{"date":"2021-06-17","close":27750.0},{"date":"2021-06-18","close":27500.0},{"date":"2021-06-21","close":26600.0},{"date":"2021-06-22","close":27000.0},{"date":"2021-06-23","close":26600.0},{"date":"2021-06-24","close":28450.0},{"date":"2021-06-25","close":28400.0},{"date":"2021-06-28","close":28000.0},{"date":"2021-06-29","close":27600.0},{"date":"2021-06-30","close":27500.0},{"date":"2021-07-01","close":27200.0},{"date":"2021-07-02","close":27050.0},{"date":"2021-07-05","close":27150.0},{"date":"2021-07-06","close":27600.0},{"date":"2021-07-07","close":26950.0},{"date":"2021-07-08","close":26150.0},{"date":"2021-07-09","close":25550.0},{"date":"2021-07-12","close":25900.0},{"date":"2021-07-13","close":27400.0},{"date":"2021-07-14","close":27650.0},{"date":"2021-07-15","close":27450.0},{"date":"2021-07-16","close":27350.0},{"date":"2021-07-19","close":27150.0},{"date":"2021-07-20","close":26950.0},{"date":"2021-07-21","close":26250.0},{"date":"2021-07-22","close":26300.0},{"date":"2021-07-23","close":26600.0},{"date":"2021-07-26","close":25900.0},{"date":"2021-07-27","close":25750.0},{"date":"2021-07-28","close":25600.0},{"date":"2021-07-29","close":26250.0},{"date":"2021-07-30","close":25550.0},{"date":"2021-08-02","close":25550.0},{"date":"2021-08-03","close":25550.0},{"date":"2021-08-04","close":25650.0},{"date":"2021-08-05","close":25900.0},{"date":"2021-08-06","close":25950.0},{"date":"2021-08-09","close":26000.0},{"date":"2021-08-10","close":26200.0},{"date":"2021-08-11","close":25700.0},{"date":"2021-08-12","close":25650.0},{"date":"2021-08-13","close":25000.0},{"date":"2021-08-17","close":23900.0},{"date":"2021-08-18","close":23900.0},{"date":"2021-08-19","close":22500.0},{"date":"2021-08-20","close":21450.0},{"date":"2021-08-23","close":21900.0},{"date":"2021-08-24","close":22650.0},{"date":"2021-08-25","close":22750.0},{"date":"2021-08-26","close":22500.0},{"date":"2021-08-27","close":22600.0},{"date":"2021-08-30","close":23050.0},{"date":"2021-08-31","close":23150.0},{"date":"2021-09-01","close":23050.0},{"date":"2021-09-02","close":22850.0},{"date":"2021-09-03","close":25050.0},{"date":"2021-09-06","close":24550.0},{"date":"2021-09-07","close":24700.0},{"date":"2021-09-08","close":24100.0},{"date":"2021-09-09","close":23400.0},{"date":"2021-09-10","close":24200.0},{"date":"2021-09-13","close":24500.0},{"date":"2021-09-14","close":24100.0},{"date":"2021-09-15","close":23900.0},{"date":"2021-09-16","close":23600.0},{"date":"2021-09-17","close":23800.0},{"date":"2021-09-23","close":23250.0},{"date":"2021-09-24","close":23000.0},{"date":"2021-09-27","close":22950.0},{"date":"2021-09-28","close":22550.0},{"date":"2021-09-29","close":22000.0},{"date":"2021-09-30","close":22000.0},{"date":"2021-10-01","close":21500.0},{"date":"2021-10-05","close":20600.0},{"date":"2021-10-06","close":19250.0},{"date":"2021-10-07","close":19900.0},{"date":"2021-10-08","close":19600.0},{"date":"2021-10-12","close":19150.0},{"date":"2021-10-13","close":19650.0},{"date":"2021-10-14","close":20200.0},{"date":"2021-10-15","close":20400.0},{"date":"2021-10-18","close":20550.0},{"date":"2021-10-19","close":20400.0},{"date":"2021-10-20","close":20100.0},{"date":"2021-10-21","close":20100.0},{"date":"2021-10-22","close":20000.0},{"date":"2021-10-25","close":20100.0},{"date":"2021-10-26","close":20700.0},{"date":"2021-10-27","close":20900.0},{"date":"2021-10-28","close":20800.0},{"date":"2021-10-29","close":20300.0},{"date":"2021-11-01","close":20400.0},{"date":"2021-11-02","close":20850.0},{"date":"2021-11-03","close":20300.0},{"date":"2021-11-04","close":20350.0},{"date":"2021-11-05","close":20100.0},{"date":"2021-11-08","close":20100.0},{"date":"2021-11-09","close":19850.0},{"date":"2021-11-10","close":19000.0},{"date":"2021-11-11","close":18850.0},{"date":"2021-11-12","close":19450.0},{"date":"2021-11-15","close":20300.0},{"date":"2021-11-16","close":20100.0},{"date":"2021-11-17","close":19750.0},{"date":"2021-11-18","close":19900.0},{"date":"2021-11-19","close":21050.0},{"date":"2021-11-22","close":21450.0},{"date":"2021-11-23","close":20750.0},{"date":"2021-11-24","close":20500.0},{"date":"2021-11-25","close":20150.0},{"date":"2021-11-26","close":19550.0},{"date":"2021-11-29","close":18950.0},{"date":"2021-11-30","close":18000.0},{"date":"2021-12-01","close":18700.0},{"date":"2021-12-02","close":18950.0},{"date":"2021-12-03","close":19150.0},{"date":"2021-12-06","close":19200.0},{"date":"2021-12-07","close":19500.0},{"date":"2021-12-08","close":19350.0},{"date":"2021-12-09","close":19450.0},{"date":"2021-12-10","close":19400.0},{"date":"2021-12-13","close":22400.0},{"date":"2021-12-14","close":20900.0},{"date":"2021-12-15","close":21350.0},{"date":"2021-12-16","close":24300.0},{"date":"2021-12-17","close":24500.0},{"date":"2021-12-20","close":23450.0},{"date":"2021-12-21","close":23700.0},{"date":"2021-12-22","close":24150.0},{"date":"2021-12-23","close":24300.0},{"date":"2021-12-24","close":23900.0},{"date":"2021-12-27","close":26000.0},{"date":"2021-12-28","close":25250.0},{"date":"2021-12-29","close":26250.0},{"date":"2021-12-30","close":26550.0},{"date":"2022-01-03","close":29750.0},{"date":"2022-01-04","close":29950.0},{"date":"2022-01-05","close":28000.0},{"date":"2022-01-06","close":25800.0},{"date":"2022-01-07","close":26950.0},{"date":"2022-01-10","close":27150.0},{"date":"2022-01-11","close":25650.0},{"date":"2022-01-12","close":25500.0},{"date":"2022-01-13","close":27500.0},{"date":"2022-01-14","close":27050.0},{"date":"2022-01-17","close":25450.0},{"date":"2022-01-18","close":24950.0},{"date":"2022-01-19","close":24100.0},{"date":"2022-01-20","close":24850.0},{"date":"2022-01-21","close":24000.0},{"date":"2022-01-24","close":22750.0},{"date":"2022-01-25","close":22050.0},{"date":"2022-01-26","close":22050.0},{"date":"2022-01-27","close":21300.0},{"date":"2022-01-28","close":22600.0},{"date":"2022-02-03","close":23100.0},{"date":"2022-02-04","close":24250.0},{"date":"2022-02-07","close":24150.0},{"date":"2022-02-08","close":24150.0},{"date":"2022-02-09","close":24150.0},{"date":"2022-02-10","close":23700.0},{"date":"2022-02-11","close":22800.0},{"date":"2022-02-14","close":21700.0},{"date":"2022-02-15","close":21650.0},{"date":"2022-02-16","close":22150.0},{"date":"2022-02-17","close":21750.0},{"date":"2022-02-18","close":22250.0},{"date":"2022-02-21","close":21850.0},{"date":"2022-02-22","close":20950.0},{"date":"2022-02-23","close":21850.0},{"date":"2022-02-24","close":21350.0},{"date":"2022-02-25","close":23200.0},{"date":"2022-02-28","close":23200.0},{"date":"2022-03-02","close":23500.0},{"date":"2022-03-03","close":23550.0},{"date":"2022-03-04","close":23550.0},{"date":"2022-03-07","close":22850.0},{"date":"2022-03-08","close":22250.0},{"date":"2022-03-10","close":22250.0},{"date":"2022-03-11","close":22900.0},{"date":"2022-03-14","close":25850.0},{"date":"2022-03-15","close":25850.0},{"date":"2022-03-16","close":25850.0},{"date":"2022-03-17","close":25850.0},{"date":"2022-03-18","close":27000.0},{"date":"2022-03-21","close":27000.0},{"date":"2022-03-22","close":26550.0},{"date":"2022-03-23","close":26900.0},{"date":"2022-03-24","close":27300.0},{"date":"2022-03-25","close":27400.0},{"date":"2022-03-28","close":27400.0},{"date":"2022-03-29","close":26400.0},{"date":"2022-03-30","close":25500.0},{"date":"2022-03-31","close":25600.0},{"date":"2022-04-01","close":25500.0},{"date":"2022-04-04","close":26500.0},{"date":"2022-04-05","close":26400.0},{"date":"2022-04-06","close":26550.0},{"date":"2022-04-07","close":25000.0},{"date":"2022-04-08","close":24750.0},{"date":"2022-04-11","close":24950.0},{"date":"2022-04-12","close":24250.0},{"date":"2022-04-13","close":24950.0},{"date":"2022-04-14","close":25150.0},{"date":"2022-04-15","close":25200.0},{"date":"2022-04-18","close":24950.0},{"date":"2022-04-19","close":25000.0},{"date":"2022-04-20","close":24500.0},{"date":"2022-04-21","close":24650.0},{"date":"2022-04-22","close":24700.0},{"date":"2022-04-25","close":23900.0},{"date":"2022-04-26","close":24650.0},{"date":"2022-04-27","close":24300.0},{"date":"2022-04-28","close":23650.0},{"date":"2022-04-29","close":24200.0},{"date":"2022-05-02","close":24200.0},{"date":"2022-05-03","close":24700.0},{"date":"2022-05-04","close":24500.0},{"date":"2022-05-06","close":24000.0},{"date":"2022-05-09","close":22600.0},{"date":"2022-05-10","close":22250.0},{"date":"2022-05-11","close":22400.0},{"date":"2022-05-12","close":21200.0},{"date":"2022-05-13","close":21500.0},{"date":"2022-05-16","close":21650.0},{"date":"2022-05-17","close":22000.0},{"date":"2022-05-18","close":22250.0},{"date":"2022-05-19","close":21750.0},{"date":"2022-05-20","close":22150.0},{"date":"2022-05-23","close":22500.0},{"date":"2022-05-24","close":22550.0},{"date":"2022-05-25","close":22550.0},{"date":"2022-05-26","close":22100.0},{"date":"2022-05-27","close":22050.0},{"date":"2022-05-30","close":22800.0},{"date":"2022-05-31","close":22750.0},{"date":"2022-06-02","close":23000.0},{"date":"2022-06-03","close":22750.0},{"date":"2022-06-07","close":22850.0},{"date":"2022-06-08","close":22550.0},{"date":"2022-06-09","close":22850.0},{"date":"2022-06-10","close":22750.0},{"date":"2022-06-13","close":21050.0},{"date":"2022-06-14","close":21000.0},{"date":"2022-06-15","close":22550.0},{"date":"2022-06-16","close":22300.0},{"date":"2022-06-17","close":21900.0},{"date":"2022-06-20","close":20050.0},{"date":"2022-06-21","close":19900.0},{"date":"2022-06-22","close":18500.0},{"date":"2022-06-23","close":17000.0},{"date":"2022-06-24","close":17750.0},{"date":"2022-06-27","close":18800.0},{"date":"2022-06-28","close":19200.0},{"date":"2022-06-29","close":19000.0},{"date":"2022-06-30","close":18200.0},{"date":"2022-07-01","close":18000.0},{"date":"2022-07-04","close":17450.0},{"date":"2022-07-05","close":18000.0},{"date":"2022-07-06","close":17900.0},{"date":"2022-07-07","close":18800.0},{"date":"2022-07-08","close":18500.0},{"date":"2022-07-11","close":18800.0},{"date":"2022-07-12","close":17950.0},{"date":"2022-07-13","close":18100.0},{"date":"2022-07-14","close":18250.0},{"date":"2022-07-15","close":17950.0},{"date":"2022-07-18","close":19050.0},{"date":"2022-07-19","close":19150.0},{"date":"2022-07-20","close":19000.0},{"date":"2022-07-21","close":19500.0},{"date":"2022-07-22","close":19150.0},{"date":"2022-07-25","close":19250.0},{"date":"2022-07-26","close":19450.0},{"date":"2022-07-27","close":19500.0},{"date":"2022-07-28","close":19400.0},{"date":"2022-07-29","close":19650.0},{"date":"2022-08-01","close":20400.0},{"date":"2022-08-02","close":20950.0},{"date":"2022-08-03","close":20700.0},{"date":"2022-08-04","close":20700.0},{"date":"2022-08-05","close":20500.0},{"date":"2022-08-08","close":21050.0},{"date":"2022-08-09","close":20750.0},{"date":"2022-08-10","close":20400.0},{"date":"2022-08-11","close":20600.0},{"date":"2022-08-12","close":20850.0},{"date":"2022-08-16","close":21000.0},{"date":"2022-08-17","close":21300.0},{"date":"2022-08-18","close":21600.0},{"date":"2022-08-19","close":21100.0},{"date":"2022-08-22","close":20350.0},{"date":"2022-08-23","close":20100.0},{"date":"2022-08-24","close":20850.0},{"date":"2022-08-25","close":20950.0},{"date":"2022-08-26","close":20500.0},{"date":"2022-08-29","close":19900.0},{"date":"2022-08-30","close":20100.0},{"date":"2022-08-31","close":20100.0},{"date":"2022-09-01","close":19500.0},{"date":"2022-09-02","close":19250.0},{"date":"2022-09-05","close":18950.0},{"date":"2022-09-06","close":19300.0},{"date":"2022-09-07","close":18700.0},{"date":"2022-09-08","close":19100.0},{"date":"2022-09-13","close":20100.0},{"date":"2022-09-14","close":20050.0},{"date":"2022-09-15","close":20200.0},{"date":"2022-09-16","close":20400.0},{"date":"2022-09-19","close":20000.0},{"date":"2022-09-20","close":21600.0},{"date":"2022-09-21","close":21100.0},{"date":"2022-09-22","close":21550.0},{"date":"2022-09-23","close":21000.0},{"date":"2022-09-26","close":19400.0},{"date":"2022-09-27","close":19200.0},{"date":"2022-09-28","close":17700.0},{"date":"2022-09-29","close":17250.0},{"date":"2022-09-30","close":17100.0},{"date":"2022-10-04","close":17800.0},{"date":"2022-10-05","close":17650.0},{"date":"2022-10-06","close":18200.0},{"date":"2022-10-07","close":18250.0},{"date":"2022-10-11","close":17450.0},{"date":"2022-10-12","close":17350.0},{"date":"2022-10-13","close":16550.0},{"date":"2022-10-14","close":17000.0},{"date":"2022-10-17","close":17850.0},{"date":"2022-10-18","close":18150.0},{"date":"2022-10-19","close":18250.0},{"date":"2022-10-20","close":17750.0},{"date":"2022-10-21","close":17700.0},{"date":"2022-10-24","close":17900.0},{"date":"2022-10-25","close":17950.0},{"date":"2022-10-26","close":17350.0},{"date":"2022-10-27","close":17550.0},{"date":"2022-10-28","close":17350.0},{"date":"2022-10-31","close":17450.0},{"date":"2022-11-01","close":17900.0},{"date":"2022-11-02","close":17700.0},{"date":"2022-11-03","close":18150.0},{"date":"2022-11-04","close":18150.0},{"date":"2022-11-07","close":18250.0},{"date":"2022-11-08","close":18450.0},{"date":"2022-11-09","close":18850.0},{"date":"2022-11-10","close":18650.0},{"date":"2022-11-11","close":18950.0},{"date":"2022-11-14","close":19000.0},{"date":"2022-11-15","close":19350.0},{"date":"2022-11-16","close":19300.0},{"date":"2022-11-17","close":19600.0},{"date":"2022-11-18","close":19550.0},{"date":"2022-11-21","close":19550.0},{"date":"2022-11-22","close":20050.0},{"date":"2022-11-23","close":19950.0},{"date":"2022-11-24","close":20100.0},{"date":"2022-11-25","close":19850.0},{"date":"2022-11-28","close":19350.0},{"date":"2022-11-29","close":20400.0},{"date":"2022-11-30","close":20400.0},{"date":"2022-12-01","close":20450.0},{"date":"2022-12-02","close":20950.0},{"date":"2022-12-05","close":20400.0},{"date":"2022-12-06","close":19800.0},{"date":"2022-12-07","close":19750.0},{"date":"2022-12-08","close":20200.0},{"date":"2022-12-09","close":19900.0},{"date":"2022-12-12","close":19600.0},{"date":"2022-12-13","close":19850.0},{"date":"2022-12-14","close":20100.0},{"date":"2022-12-15","close":19900.0},{"date":"2022-12-16","close":19500.0},{"date":"2022-12-19","close":19800.0},{"date":"2022-12-20","close":19600.0},{"date":"2022-12-21","close":19300.0},{"date":"2022-12-22","close":19100.0},{"date":"2022-12-23","close":18800.0},{"date":"2022-12-26","close":18400.0},{"date":"2022-12-27","close":18800.0},{"date":"2022-12-28","close":18900.0},{"date":"2022-12-29","close":18650.0},{"date":"2023-01-02","close":18200.0},{"date":"2023-01-03","close":18400.0},{"date":"2023-01-04","close":18950.0},{"date":"2023-01-05","close":20150.0},{"date":"2023-01-06","close":20150.0},{"date":"2023-01-09","close":20900.0},{"date":"2023-01-10","close":21050.0},{"date":"2023-01-11","close":20950.0},{"date":"2023-01-12","close":20350.0},{"date":"2023-01-13","close":21200.0},{"date":"2023-01-16","close":21200.0},{"date":"2023-01-17","close":21250.0},{"date":"2023-01-18","close":26850.0},{"date":"2023-01-19","close":26050.0},{"date":"2023-01-20","close":27600.0},{"date":"2023-01-25","close":30450.0},{"date":"2023-01-26","close":27500.0},{"date":"2023-01-27","close":28350.0},{"date":"2023-01-30","close":28350.0},{"date":"2023-01-31","close":33050.0},{"date":"2023-02-01","close":32650.0},{"date":"2023-02-02","close":32650.0},{"date":"2023-02-03","close":31000.0},{"date":"2023-02-06","close":30100.0},{"date":"2023-02-07","close":29900.0},{"date":"2023-02-08","close":29900.0},{"date":"2023-02-09","close":28650.0},{"date":"2023-02-10","close":28900.0},{"date":"2023-02-13","close":30200.0},{"date":"2023-02-14","close":29650.0},{"date":"2023-02-15","close":27650.0},{"date":"2023-02-16","close":28200.0},{"date":"2023-02-17","close":27850.0},{"date":"2023-02-20","close":28900.0},{"date":"2023-02-21","close":29000.0},{"date":"2023-02-22","close":29250.0},{"date":"2023-02-23","close":30100.0},{"date":"2023-02-24","close":29450.0},{"date":"2023-02-27","close":33250.0},{"date":"2023-02-28","close":34250.0},{"date":"2023-03-02","close":35100.0},{"date":"2023-03-03","close":33850.0},{"date":"2023-03-06","close":34000.0},{"date":"2023-03-07","close":32700.0},{"date":"2023-03-08","close":34100.0},{"date":"2023-03-09","close":33000.0},{"date":"2023-03-10","close":32800.0},{"date":"2023-03-13","close":33000.0},{"date":"2023-03-14","close":30800.0},{"date":"2023-03-15","close":32600.0},{"date":"2023-03-16","close":33750.0},{"date":"2023-03-17","close":40050.0},{"date":"2023-03-20","close":39100.0},{"date":"2023-03-21","close":39200.0},{"date":"2023-03-22","close":39950.0},{"date":"2023-03-23","close":39650.0},{"date":"2023-03-24","close":38700.0},{"date":"2023-03-27","close":42100.0},{"date":"2023-03-28","close":43400.0},{"date":"2023-03-29","close":41850.0},{"date":"2023-03-30","close":45000.0},{"date":"2023-03-31","close":41650.0},{"date":"2023-04-03","close":41250.0},{"date":"2023-04-04","close":39850.0},{"date":"2023-04-05","close":40500.0},{"date":"2023-04-06","close":38850.0},{"date":"2023-04-07","close":39350.0},{"date":"2023-04-10","close":37550.0},{"date":"2023-04-11","close":38100.0},{"date":"2023-04-12","close":37450.0},{"date":"2023-04-13","close":37150.0},{"date":"2023-04-14","close":36900.0},{"date":"2023-04-17","close":37800.0},{"date":"2023-04-18","close":36900.0},{"date":"2023-04-19","close":35950.0},{"date":"2023-04-20","close":34250.0},{"date":"2023-04-21","close":34100.0},{"date":"2023-04-24","close":33550.0},{"date":"2023-04-25","close":33100.0},{"date":"2023-04-26","close":32650.0},{"date":"2023-04-27","close":33150.0},{"date":"2023-04-28","close":32150.0},{"date":"2023-05-02","close":33450.0},{"date":"2023-05-03","close":32600.0},{"date":"2023-05-04","close":33050.0},{"date":"2023-05-08","close":33400.0},{"date":"2023-05-09","close":34250.0},{"date":"2023-05-10","close":33450.0},{"date":"2023-05-11","close":34650.0},{"date":"2023-05-12","close":34700.0},{"date":"2023-05-15","close":33450.0},{"date":"2023-05-16","close":30900.0},{"date":"2023-05-17","close":31100.0},{"date":"2023-05-18","close":31900.0},{"date":"2023-05-19","close":32250.0},{"date":"2023-05-22","close":32150.0},{"date":"2023-05-23","close":32650.0},{"date":"2023-05-24","close":31900.0},{"date":"2023-05-25","close":31900.0},{"date":"2023-05-26","close":31050.0},{"date":"2023-05-30","close":32250.0},{"date":"2023-05-31","close":32200.0},{"date":"2023-06-01","close":32250.0},{"date":"2023-06-02","close":32250.0},{"date":"2023-06-05","close":32400.0},{"date":"2023-06-07","close":33700.0},{"date":"2023-06-08","close":33350.0},{"date":"2023-06-09","close":33750.0},{"date":"2023-06-12","close":33150.0},{"date":"2023-06-13","close":32900.0},{"date":"2023-06-14","close":32000.0},{"date":"2023-06-15","close":31950.0},{"date":"2023-06-16","close":31800.0},{"date":"2023-06-19","close":32350.0},{"date":"2023-06-20","close":31900.0},{"date":"2023-06-21","close":30600.0},{"date":"2023-06-22","close":30800.0},{"date":"2023-06-23","close":30400.0},{"date":"2023-06-26","close":30200.0},{"date":"2023-06-27","close":29600.0},{"date":"2023-06-28","close":29450.0},{"date":"2023-06-29","close":29100.0},{"date":"2023-06-30","close":29500.0},{"date":"2023-07-03","close":29950.0},{"date":"2023-07-04","close":29700.0},{"date":"2023-07-05","close":29150.0},{"date":"2023-07-06","close":28050.0},{"date":"2023-07-07","close":28100.0},{"date":"2023-07-10","close":27900.0},{"date":"2023-07-11","close":28600.0},{"date":"2023-07-12","close":29550.0},{"date":"2023-07-13","close":29150.0},{"date":"2023-07-14","close":28550.0},{"date":"2023-07-17","close":29600.0},{"date":"2023-07-18","close":28800.0},{"date":"2023-07-19","close":29600.0},{"date":"2023-07-20","close":30150.0},{"date":"2023-07-21","close":30800.0},{"date":"2023-07-24","close":30450.0},{"date":"2023-07-25","close":28500.0},{"date":"2023-07-26","close":26750.0},{"date":"2023-07-27","close":27750.0},{"date":"2023-07-28","close":28500.0},{"date":"2023-07-31","close":29600.0},{"date":"2023-08-01","close":30100.0},{"date":"2023-08-02","close":29300.0},{"date":"2023-08-03","close":28350.0},{"date":"2023-08-04","close":31250.0},{"date":"2023-08-07","close":32100.0},{"date":"2023-08-08","close":31600.0},{"date":"2023-08-09","close":32150.0},{"date":"2023-08-10","close":31100.0},{"date":"2023-08-11","close":33500.0},{"date":"2023-08-14","close":33750.0},{"date":"2023-08-16","close":31050.0},{"date":"2023-08-17","close":30700.0},{"date":"2023-08-18","close":29450.0},{"date":"2023-08-21","close":29100.0},{"date":"2023-08-22","close":28750.0},{"date":"2023-08-23","close":28550.0},{"date":"2023-08-24","close":29950.0},{"date":"2023-08-25","close":29150.0},{"date":"2023-08-28","close":30000.0},{"date":"2023-08-29","close":30200.0},{"date":"2023-08-30","close":30700.0},{"date":"2023-08-31","close":32700.0},{"date":"2023-09-01","close":31400.0},{"date":"2023-09-04","close":34200.0},{"date":"2023-09-05","close":35400.0},{"date":"2023-09-06","close":34850.0},{"date":"2023-09-07","close":35700.0},{"date":"2023-09-08","close":37000.0},{"date":"2023-09-11","close":35350.0},{"date":"2023-09-12","close":32600.0},{"date":"2023-09-13","close":31600.0},{"date":"2023-09-14","close":32300.0},{"date":"2023-09-15","close":31800.0},{"date":"2023-09-18","close":31100.0},{"date":"2023-09-19","close":30400.0},{"date":"2023-09-20","close":30950.0},{"date":"2023-09-21","close":29300.0},{"date":"2023-09-22","close":30150.0},{"date":"2023-09-25","close":30100.0},{"date":"2023-09-26","close":29550.0},{"date":"2023-09-27","close":31000.0},{"date":"2023-10-04","close":30050.0},{"date":"2023-10-05","close":27450.0},{"date":"2023-10-06","close":27200.0},{"date":"2023-10-10","close":25900.0},{"date":"2023-10-11","close":26300.0},{"date":"2023-10-12","close":27550.0},{"date":"2023-10-13","close":27300.0},{"date":"2023-10-16","close":26150.0},{"date":"2023-10-17","close":26600.0},{"date":"2023-10-18","close":26450.0},{"date":"2023-10-19","close":25050.0},{"date":"2023-10-20","close":24050.0},{"date":"2023-10-23","close":23950.0},{"date":"2023-10-24","close":24600.0},{"date":"2023-10-25","close":24750.0},{"date":"2023-10-26","close":23750.0},{"date":"2023-10-27","close":23350.0},{"date":"2023-10-30","close":24350.0},{"date":"2023-10-31","close":23700.0},{"date":"2023-11-01","close":25450.0},{"date":"2023-11-02","close":26050.0},{"date":"2023-11-03","close":26550.0},{"date":"2023-11-06","close":27700.0},{"date":"2023-11-07","close":27100.0},{"date":"2023-11-08","close":26950.0},{"date":"2023-11-09","close":26400.0},{"date":"2023-11-10","close":25550.0},{"date":"2023-11-13","close":25250.0},{"date":"2023-11-14","close":26600.0},{"date":"2023-11-15","close":27350.0},{"date":"2023-11-16","close":28000.0},{"date":"2023-11-17","close":26950.0},{"date":"2023-11-20","close":27500.0},{"date":"2023-11-21","close":27500.0},{"date":"2023-11-22","close":27500.0},{"date":"2023-11-23","close":27550.0},{"date":"2023-11-24","close":28000.0},{"date":"2023-11-27","close":27800.0},{"date":"2023-11-28","close":28700.0},{"date":"2023-11-29","close":27950.0},{"date":"2023-11-30","close":28550.0},{"date":"2023-12-01","close":28100.0},{"date":"2023-12-04","close":27300.0},{"date":"2023-12-05","close":26500.0},{"date":"2023-12-06","close":26500.0},{"date":"2023-12-07","close":26200.0},{"date":"2023-12-08","close":26950.0},{"date":"2023-12-11","close":28200.0},{"date":"2023-12-12","close":27900.0},{"date":"2023-12-13","close":27650.0},{"date":"2023-12-14","close":28100.0},{"date":"2023-12-15","close":28000.0},{"date":"2023-12-18","close":28450.0},{"date":"2023-12-19","close":27850.0},{"date":"2023-12-20","close":28000.0},{"date":"2023-12-21","close":27800.0},{"date":"2023-12-22","close":27500.0},{"date":"2023-12-26","close":27550.0},{"date":"2023-12-27","close":29550.0},{"date":"2023-12-28","close":29800.0},{"date":"2024-01-02","close":30050.0},{"date":"2024-01-03","close":29550.0},{"date":"2024-01-04","close":29050.0},{"date":"2024-01-05","close":29950.0},{"date":"2024-01-08","close":29900.0},{"date":"2024-01-09","close":29700.0},{"date":"2024-01-10","close":29800.0},{"date":"2024-01-11","close":29000.0},{"date":"2024-01-12","close":33700.0},{"date":"2024-01-15","close":34300.0},{"date":"2024-01-16","close":34350.0},{"date":"2024-01-17","close":33200.0},{"date":"2024-01-18","close":32800.0},{"date":"2024-01-19","close":32850.0},{"date":"2024-01-22","close":34850.0},{"date":"2024-01-23","close":33600.0},{"date":"2024-01-24","close":32650.0},{"date":"2024-01-25","close":32500.0},{"date":"2024-01-26","close":32850.0},{"date":"2024-01-29","close":33300.0},{"date":"2024-01-30","close":31050.0},{"date":"2024-01-31","close":29750.0},{"date":"2024-02-01","close":30650.0},{"date":"2024-02-02","close":30450.0},{"date":"2024-02-05","close":30000.0},{"date":"2024-02-06","close":30000.0},{"date":"2024-02-07","close":30350.0},{"date":"2024-02-08","close":31300.0},{"date":"2024-02-13","close":32350.0},{"date":"2024-02-14","close":32400.0},{"date":"2024-02-15","close":32450.0},{"date":"2024-02-16","close":32200.0},{"date":"2024-02-19","close":32650.0},{"date":"2024-02-20","close":32250.0},{"date":"2024-02-21","close":31900.0},{"date":"2024-02-22","close":32550.0},{"date":"2024-02-23","close":31750.0},{"date":"2024-02-26","close":31000.0},{"date":"2024-02-27","close":35900.0},{"date":"2024-02-28","close":35200.0},{"date":"2024-02-29","close":33100.0},{"date":"2024-03-04","close":33550.0},{"date":"2024-03-05","close":33000.0},{"date":"2024-03-06","close":32750.0},{"date":"2024-03-07","close":31750.0},{"date":"2024-03-08","close":32600.0},{"date":"2024-03-11","close":33450.0},{"date":"2024-03-12","close":33750.0},{"date":"2024-03-13","close":34200.0},{"date":"2024-03-14","close":34500.0},{"date":"2024-03-15","close":34150.0},{"date":"2024-03-18","close":34950.0},{"date":"2024-03-19","close":35350.0},{"date":"2024-03-20","close":36100.0},{"date":"2024-03-21","close":36400.0},{"date":"2024-03-22","close":35800.0},{"date":"2024-03-25","close":35300.0},{"date":"2024-03-26","close":34550.0},{"date":"2024-03-27","close":33900.0},{"date":"2024-03-28","close":33800.0},{"date":"2024-03-29","close":34200.0},{"date":"2024-04-01","close":34550.0},{"date":"2024-04-02","close":33200.0},{"date":"2024-04-03","close":32300.0},{"date":"2024-04-04","close":32450.0},{"date":"2024-04-05","close":31850.0},{"date":"2024-04-08","close":31250.0},{"date":"2024-04-09","close":31100.0},{"date":"2024-04-11","close":31800.0},{"date":"2024-04-12","close":31750.0},{"date":"2024-04-15","close":30700.0},{"date":"2024-04-16","close":29150.0},{"date":"2024-04-17","close":30150.0},{"date":"2024-04-18","close":30950.0},{"date":"2024-04-19","close":30250.0},{"date":"2024-04-22","close":31600.0},{"date":"2024-04-23","close":31300.0},{"date":"2024-04-24","close":31500.0},{"date":"2024-04-25","close":31250.0},{"date":"2024-04-26","close":30750.0},{"date":"2024-04-29","close":31400.0},{"date":"2024-04-30","close":31550.0},{"date":"2024-05-02","close":31150.0},{"date":"2024-05-03","close":31400.0},{"date":"2024-05-07","close":31500.0},{"date":"2024-05-08","close":31500.0},{"date":"2024-05-09","close":31050.0},{"date":"2024-05-10","close":31150.0},{"date":"2024-05-13","close":30750.0},{"date":"2024-05-14","close":31000.0},{"date":"2024-05-16","close":31150.0},{"date":"2024-05-17","close":30550.0},{"date":"2024-05-20","close":31200.0},{"date":"2024-05-21","close":30950.0},{"date":"2024-05-22","close":31050.0},{"date":"2024-05-23","close":30750.0},{"date":"2024-05-24","close":29850.0},{"date":"2024-05-27","close":30350.0},{"date":"2024-05-28","close":31100.0},{"date":"2024-05-29","close":30300.0},{"date":"2024-05-30","close":30000.0},{"date":"2024-05-31","close":30000.0},{"date":"2024-06-03","close":30000.0},{"date":"2024-06-04","close":29950.0},{"date":"2024-06-05","close":29950.0},{"date":"2024-06-07","close":29800.0},{"date":"2024-06-10","close":29500.0},{"date":"2024-06-11","close":29750.0},{"date":"2024-06-12","close":30000.0},{"date":"2024-06-13","close":29800.0},{"date":"2024-06-14","close":29200.0},{"date":"2024-06-17","close":28900.0},{"date":"2024-06-18","close":28750.0},{"date":"2024-06-19","close":28050.0},{"date":"2024-06-20","close":27900.0},{"date":"2024-06-21","close":27500.0},{"date":"2024-06-24","close":28000.0},{"date":"2024-06-25","close":28250.0},{"date":"2024-06-26","close":28200.0},{"date":"2024-06-27","close":28400.0},{"date":"2024-06-28","close":28300.0},{"date":"2024-07-01","close":28200.0},{"date":"2024-07-02","close":27800.0},{"date":"2024-07-03","close":27600.0},{"date":"2024-07-04","close":27800.0},{"date":"2024-07-05","close":28350.0},{"date":"2024-07-08","close":28600.0},{"date":"2024-07-09","close":28650.0},{"date":"2024-07-10","close":28700.0},{"date":"2024-07-11","close":28900.0},{"date":"2024-07-12","close":28600.0},{"date":"2024-07-15","close":28250.0},{"date":"2024-07-16","close":28300.0},{"date":"2024-07-17","close":27950.0},{"date":"2024-07-18","close":27500.0},{"date":"2024-07-19","close":27850.0},{"date":"2024-07-22","close":26800.0},{"date":"2024-07-23","close":26250.0},{"date":"2024-07-24","close":26050.0},{"date":"2024-07-25","close":25500.0},{"date":"2024-07-26","close":25350.0},{"date":"2024-07-29","close":25550.0},{"date":"2024-07-30","close":24950.0},{"date":"2024-07-31","close":25050.0},{"date":"2024-08-01","close":25700.0},{"date":"2024-08-02","close":24200.0},{"date":"2024-08-05","close":20200.0},{"date":"2024-08-06","close":21850.0},{"date":"2024-08-07","close":22500.0},{"date":"2024-08-08","close":21850.0},{"date":"2024-08-09","close":22350.0},{"date":"2024-08-12","close":23050.0},{"date":"2024-08-13","close":22900.0},{"date":"2024-08-14","close":23400.0},{"date":"2024-08-16","close":23550.0},{"date":"2024-08-19","close":23500.0},{"date":"2024-08-20","close":24450.0},{"date":"2024-08-21","close":24900.0},{"date":"2024-08-22","close":24400.0},{"date":"2024-08-23","close":24350.0},{"date":"2024-08-26","close":24100.0},{"date":"2024-08-27","close":24300.0},{"date":"2024-08-28","close":23700.0},{"date":"2024-08-29","close":23600.0},{"date":"2024-08-30","close":23800.0},{"date":"2024-09-02","close":24300.0},{"date":"2024-09-03","close":23900.0},{"date":"2024-09-04","close":22950.0},{"date":"2024-09-05","close":22550.0},{"date":"2024-09-06","close":21750.0},{"date":"2024-09-09","close":22200.0},{"date":"2024-09-10","close":21800.0},{"date":"2024-09-11","close":21950.0},{"date":"2024-09-12","close":23050.0},{"date":"2024-09-13","close":23000.0},{"date":"2024-09-19","close":22600.0},{"date":"2024-09-20","close":22600.0},{"date":"2024-09-23","close":22600.0},{"date":"2024-09-24","close":22800.0},{"date":"2024-09-25","close":22750.0},{"date":"2024-09-26","close":23450.0},{"date":"2024-09-27","close":23350.0},{"date":"2024-09-30","close":23000.0},{"date":"2024-10-02","close":22750.0},{"date":"2024-10-04","close":22700.0},{"date":"2024-10-07","close":23300.0},{"date":"2024-10-08","close":22950.0},{"date":"2024-10-10","close":22450.0},{"date":"2024-10-11","close":22600.0},{"date":"2024-10-14","close":23100.0},{"date":"2024-10-15","close":22850.0},{"date":"2024-10-16","close":21950.0},{"date":"2024-10-17","close":22000.0},{"date":"2024-10-18","close":21450.0},{"date":"2024-10-21","close":21900.0},{"date":"2024-10-22","close":20900.0},{"date":"2024-10-23","close":21200.0},{"date":"2024-10-24","close":20650.0},{"date":"2024-10-25","close":20250.0},{"date":"2024-10-28","close":20900.0},{"date":"2024-10-29","close":21200.0},{"date":"2024-10-30","close":21250.0},{"date":"2024-10-31","close":21900.0},{"date":"2024-11-01","close":21500.0},{"date":"2024-11-04","close":21750.0},{"date":"2024-11-05","close":21800.0},{"date":"2024-11-06","close":21350.0},{"date":"2024-11-07","close":22350.0},{"date":"2024-11-08","close":21800.0},{"date":"2024-11-11","close":21100.0},{"date":"2024-11-12","close":20100.0},{"date":"2024-11-13","close":20000.0},{"date":"2024-11-14","close":19500.0},{"date":"2024-11-15","close":20450.0},{"date":"2024-11-18","close":20650.0},{"date":"2024-11-19","close":22100.0},{"date":"2024-11-20","close":21650.0},{"date":"2024-11-21","close":21400.0},{"date":"2024-11-22","close":22000.0},{"date":"2024-11-25","close":22650.0},{"date":"2024-11-26","close":23050.0},{"date":"2024-11-27","close":23550.0},{"date":"2024-11-28","close":23200.0},{"date":"2024-11-29","close":22550.0},{"date":"2024-12-02","close":21500.0},{"date":"2024-12-03","close":21600.0},{"date":"2024-12-04","close":20600.0},{"date":"2024-12-05","close":20300.0},{"date":"2024-12-06","close":19960.0},{"date":"2024-12-09","close":18010.0},{"date":"2024-12-10","close":19100.0},{"date":"2024-12-11","close":19490.0},{"date":"2024-12-12","close":19900.0},{"date":"2024-12-13","close":20250.0},{"date":"2024-12-16","close":20500.0},{"date":"2024-12-17","close":20550.0},{"date":"2024-12-18","close":20500.0},{"date":"2024-12-19","close":20050.0},{"date":"2024-12-20","close":19680.0},{"date":"2024-12-23","close":20050.0},{"date":"2024-12-24","close":20550.0},{"date":"2024-12-26","close":20850.0},{"date":"2024-12-27","close":20500.0},{"date":"2024-12-30","close":21900.0},{"date":"2025-01-02","close":25900.0},{"date":"2025-01-03","close":24500.0},{"date":"2025-01-06","close":25500.0},{"date":"2025-01-07","close":24950.0},{"date":"2025-01-08","close":24850.0},{"date":"2025-01-09","close":27350.0},{"date":"2025-01-10","close":27500.0},{"date":"2025-01-13","close":27100.0},{"date":"2025-01-14","close":26850.0},{"date":"2025-01-15","close":25900.0},{"date":"2025-01-16","close":26500.0},{"date":"2025-01-17","close":26800.0},{"date":"2025-01-20","close":27450.0},{"date":"2025-01-21","close":28700.0},{"date":"2025-01-22","close":29450.0},{"date":"2025-01-23","close":28500.0},{"date":"2025-01-24","close":29650.0},{"date":"2025-01-31","close":30350.0},{"date":"2025-02-03","close":28700.0},{"date":"2025-02-04","close":29050.0},{"date":"2025-02-05","close":29700.0},{"date":"2025-02-06","close":28700.0},{"date":"2025-02-07","close":28550.0},{"date":"2025-02-10","close":29200.0},{"date":"2025-02-11","close":29000.0},{"date":"2025-02-12","close":27500.0},{"date":"2025-02-13","close":27600.0},{"date":"2025-02-14","close":27350.0},{"date":"2025-02-17","close":27500.0},{"date":"2025-02-18","close":29150.0},{"date":"2025-02-19","close":28600.0},{"date":"2025-02-20","close":27200.0},{"date":"2025-02-21","close":27250.0},{"date":"2025-02-24","close":26650.0},{"date":"2025-02-25","close":26600.0},{"date":"2025-02-26","close":26550.0},{"date":"2025-02-27","close":26150.0},{"date":"2025-02-28","close":24900.0},{"date":"2025-03-04","close":24800.0},{"date":"2025-03-05","close":25200.0},{"date":"2025-03-06","close":24750.0},{"date":"2025-03-07","close":24300.0},{"date":"2025-03-10","close":24400.0},{"date":"2025-03-11","close":24700.0},{"date":"2025-03-12","close":25250.0},{"date":"2025-03-13","close":24450.0},{"date":"2025-03-14","close":25250.0},{"date":"2025-03-17","close":26050.0},{"date":"2025-03-18","close":25850.0},{"date":"2025-03-19","close":25300.0},{"date":"2025-03-20","close":24650.0},{"date":"2025-03-21","close":24050.0},{"date":"2025-03-24","close":23950.0},{"date":"2025-03-25","close":23500.0},{"date":"2025-03-26","close":23750.0},{"date":"2025-03-27","close":23050.0},{"date":"2025-03-28","close":22400.0},{"date":"2025-03-31","close":22000.0},{"date":"2025-04-01","close":22100.0},{"date":"2025-04-02","close":22200.0},{"date":"2025-04-03","close":22100.0},{"date":"2025-04-04","close":22000.0},{"date":"2025-04-07","close":20600.0},{"date":"2025-04-08","close":20500.0},{"date":"2025-04-09","close":20200.0},{"date":"2025-04-10","close":21850.0},{"date":"2025-04-11","close":23100.0},{"date":"2025-04-14","close":23600.0},{"date":"2025-04-15","close":24450.0},{"date":"2025-04-16","close":23600.0},{"date":"2025-04-17","close":24100.0},{"date":"2025-04-18","close":23950.0},{"date":"2025-04-21","close":23750.0},{"date":"2025-04-22","close":23900.0},{"date":"2025-04-23","close":24600.0},{"date":"2025-04-24","close":24450.0},{"date":"2025-04-25","close":25200.0},{"date":"2025-04-28","close":24800.0},{"date":"2025-04-29","close":24900.0},{"date":"2025-04-30","close":24550.0},{"date":"2025-05-02","close":24200.0},{"date":"2025-05-07","close":25300.0},{"date":"2025-05-08","close":25300.0},{"date":"2025-05-09","close":24450.0},{"date":"2025-05-12","close":24700.0},{"date":"2025-05-13","close":24950.0},{"date":"2025-05-14","close":26750.0},{"date":"2025-05-15","close":26200.0},{"date":"2025-05-16","close":26900.0},{"date":"2025-05-19","close":25300.0},{"date":"2025-05-20","close":25600.0},{"date":"2025-05-21","close":25250.0},{"date":"2025-05-22","close":24550.0},{"date":"2025-05-23","close":24550.0},{"date":"2025-05-26","close":24750.0},{"date":"2025-05-27","close":24500.0},{"date":"2025-05-28","close":24500.0},{"date":"2025-05-29","close":24650.0},{"date":"2025-05-30","close":24500.0},{"date":"2025-06-02","close":24800.0},{"date":"2025-06-04","close":26300.0},{"date":"2025-06-05","close":26250.0},{"date":"2025-06-09","close":25600.0},{"date":"2025-06-10","close":25300.0},{"date":"2025-06-11","close":25750.0},{"date":"2025-06-12","close":25550.0},{"date":"2025-06-13","close":24250.0},{"date":"2025-06-16","close":24300.0},{"date":"2025-06-17","close":25800.0},{"date":"2025-06-18","close":26000.0},{"date":"2025-06-19","close":25550.0},{"date":"2025-06-20","close":26100.0},{"date":"2025-06-23","close":30800.0},{"date":"2025-06-24","close":31300.0},{"date":"2025-06-25","close":29800.0},{"date":"2025-06-26","close":29100.0},{"date":"2025-06-27","close":29750.0},{"date":"2025-06-30","close":29200.0},{"date":"2025-07-01","close":28550.0},{"date":"2025-07-02","close":28200.0},{"date":"2025-07-03","close":28300.0},{"date":"2025-07-04","close":27600.0},{"date":"2025-07-07","close":28200.0},{"date":"2025-07-08","close":27900.0},{"date":"2025-07-09","close":28050.0},{"date":"2025-07-10","close":28000.0},{"date":"2025-07-11","close":27500.0},{"date":"2025-07-14","close":27250.0},{"date":"2025-07-15","close":28950.0},{"date":"2025-07-16","close":28650.0},{"date":"2025-07-17","close":28250.0},{"date":"2025-07-18","close":27750.0},{"date":"2025-07-21","close":28150.0},{"date":"2025-07-22","close":27700.0},{"date":"2025-07-23","close":27350.0},{"date":"2025-07-24","close":27200.0},{"date":"2025-07-25","close":27100.0},{"date":"2025-07-28","close":27100.0},{"date":"2025-07-29","close":27050.0},{"date":"2025-07-30","close":27050.0},{"date":"2025-07-31","close":26800.0},{"date":"2025-08-01","close":25800.0},{"date":"2025-08-04","close":26100.0},{"date":"2025-08-05","close":26900.0},{"date":"2025-08-06","close":27150.0},{"date":"2025-08-07","close":27400.0},{"date":"2025-08-08","close":27400.0},{"date":"2025-08-11","close":27450.0},{"date":"2025-08-12","close":27200.0},{"date":"2025-08-13","close":27150.0},{"date":"2025-08-14","close":27200.0},{"date":"2025-08-18","close":26500.0},{"date":"2025-08-19","close":26100.0},{"date":"2025-08-20","close":25350.0},{"date":"2025-08-21","close":25250.0},{"date":"2025-08-22","close":25950.0},{"date":"2025-08-25","close":27850.0},{"date":"2025-08-26","close":28000.0},{"date":"2025-08-27","close":27800.0},{"date":"2025-08-28","close":27950.0},{"date":"2025-08-29","close":27450.0},{"date":"2025-09-01","close":28250.0},{"date":"2025-09-02","close":29650.0},{"date":"2025-09-03","close":29250.0},{"date":"2025-09-04","close":29250.0},{"date":"2025-09-05","close":28950.0},{"date":"2025-09-08","close":29250.0},{"date":"2025-09-09","close":29200.0},{"date":"2025-09-10","close":29800.0},{"date":"2025-09-11","close":30050.0},{"date":"2025-09-12","close":31500.0},{"date":"2025-09-15","close":36250.0},{"date":"2025-09-16","close":35000.0},{"date":"2025-09-17","close":34000.0},{"date":"2025-09-18","close":39950.0},{"date":"2025-09-19","close":48300.0},{"date":"2025-09-22","close":49200.0},{"date":"2025-09-23","close":50700.0},{"date":"2025-09-24","close":51200.0},{"date":"2025-09-25","close":47800.0},{"date":"2025-09-26","close":45650.0},{"date":"2025-09-29","close":45650.0},{"date":"2025-09-30","close":44500.0},{"date":"2025-10-01","close":44950.0},{"date":"2025-10-02","close":42700.0},{"date":"2025-10-10","close":46850.0},{"date":"2025-10-13","close":48450.0},{"date":"2025-10-14","close":62900.0},{"date":"2025-10-15","close":65700.0},{"date":"2025-10-16","close":70100.0},{"date":"2025-10-17","close":64400.0},{"date":"2025-10-20","close":70300.0},{"date":"2025-10-21","close":66900.0},{"date":"2025-10-22","close":68100.0},{"date":"2025-10-23","close":67600.0},{"date":"2025-10-24","close":79800.0},{"date":"2025-10-27","close":79800.0},{"date":"2025-10-28","close":85600.0},{"date":"2025-10-29","close":85400.0},{"date":"2025-10-30","close":86700.0},{"date":"2025-10-31","close":86900.0},{"date":"2025-11-03","close":101700.0},{"date":"2025-11-04","close":95700.0},{"date":"2025-11-05","close":88900.0},{"date":"2025-11-06","close":80200.0},{"date":"2025-11-07","close":77200.0},{"date":"2025-11-10","close":77900.0},{"date":"2025-11-11","close":78800.0},{"date":"2025-11-12","close":78300.0},{"date":"2025-11-13","close":78200.0},{"date":"2025-11-14","close":74100.0},{"date":"2025-11-17","close":72900.0},{"date":"2025-11-18","close":68800.0},{"date":"2025-11-19","close":67800.0},{"date":"2025-11-20","close":67000.0},{"date":"2025-11-21","close":63400.0},{"date":"2025-11-24","close":64100.0},{"date":"2025-11-25","close":62600.0},{"date":"2025-11-26","close":64000.0},{"date":"2025-11-27","close":66500.0},{"date":"2025-11-28","close":71000.0},{"date":"2025-12-01","close":70400.0},{"date":"2025-12-02","close":72400.0},{"date":"2025-12-03","close":78000.0},{"date":"2025-12-04","close":80400.0},{"date":"2025-12-05","close":74400.0},{"date":"2025-12-08","close":78000.0},{"date":"2025-12-09","close":77200.0},{"date":"2025-12-10","close":76700.0},{"date":"2025-12-11","close":77800.0},{"date":"2025-12-12","close":82100.0},{"date":"2025-12-15","close":81800.0},{"date":"2025-12-16","close":75500.0},{"date":"2025-12-17","close":72300.0},{"date":"2025-12-18","close":71700.0},{"date":"2025-12-19","close":73700.0},{"date":"2025-12-22","close":77400.0},{"date":"2025-12-23","close":78700.0},{"date":"2025-12-24","close":79300.0},{"date":"2025-12-26","close":76200.0},{"date":"2025-12-29","close":83500.0},{"date":"2025-12-30","close":80100.0},{"date":"2026-01-02","close":79800.0},{"date":"2026-01-05","close":78000.0},{"date":"2026-01-06","close":76200.0},{"date":"2026-01-07","close":76700.0},{"date":"2026-01-08","close":72100.0},{"date":"2026-01-09","close":70500.0},{"date":"2026-01-12","close":70400.0},{"date":"2026-01-13","close":72800.0},{"date":"2026-01-14","close":74400.0},{"date":"2026-01-15","close":78500.0},{"date":"2026-01-16","close":79600.0},{"date":"2026-01-19","close":86900.0},{"date":"2026-01-20","close":88600.0},{"date":"2026-01-21","close":90900.0},{"date":"2026-01-22","close":85600.0},{"date":"2026-01-23","close":82200.0},{"date":"2026-01-26","close":88000.0},{"date":"2026-01-27","close":85100.0},{"date":"2026-01-28","close":89100.0},{"date":"2026-01-29","close":90400.0},{"date":"2026-01-30","close":88900.0},{"date":"2026-02-02","close":82100.0},{"date":"2026-02-03","close":86000.0},{"date":"2026-02-04","close":86200.0},{"date":"2026-02-05","close":81300.0},{"date":"2026-02-06","close":75100.0},{"date":"2026-02-09","close":78500.0},{"date":"2026-02-10","close":80300.0},{"date":"2026-02-11","close":82800.0},{"date":"2026-02-12","close":81100.0},{"date":"2026-02-13","close":78000.0},{"date":"2026-02-19","close":78700.0},{"date":"2026-02-20","close":77000.0},{"date":"2026-02-23","close":76100.0},{"date":"2026-02-24","close":76900.0},{"date":"2026-02-25","close":78000.0},{"date":"2026-02-26","close":80400.0},{"date":"2026-02-27","close":80200.0},{"date":"2026-03-03","close":71900.0},{"date":"2026-03-04","close":58900.0},{"date":"2026-03-05","close":68100.0},{"date":"2026-03-06","close":69500.0},{"date":"2026-03-09","close":64500.0},{"date":"2026-03-10","close":69700.0},{"date":"2026-03-11","close":69900.0},{"date":"2026-03-12","close":68400.0},{"date":"2026-03-13","close":66100.0},{"date":"2026-03-16","close":64500.0},{"date":"2026-03-17","close":65100.0},{"date":"2026-03-18","close":68100.0},{"date":"2026-03-19","close":65700.0},{"date":"2026-03-20","close":64300.0},{"date":"2026-03-23","close":59900.0},{"date":"2026-03-24","close":62400.0},{"date":"2026-03-25","close":62100.0},{"date":"2026-03-26","close":59600.0},{"date":"2026-03-27","close":59700.0},{"date":"2026-03-30","close":56800.0},{"date":"2026-03-31","close":56000.0},{"date":"2026-04-01","close":59900.0},{"date":"2026-04-02","close":56900.0},{"date":"2026-04-03","close":57700.0},{"date":"2026-04-06","close":56300.0},{"date":"2026-04-07","close":55500.0},{"date":"2026-04-08","close":58800.0},{"date":"2026-04-09","close":61600.0},{"date":"2026-04-10","close":59800.0},{"date":"2026-04-13","close":58000.0},{"date":"2026-04-14","close":61100.0},{"date":"2026-04-15","close":63400.0},{"date":"2026-04-16","close":64000.0},{"date":"2026-04-17","close":64600.0},{"date":"2026-04-20","close":64300.0},{"date":"2026-04-21","close":64900.0},{"date":"2026-04-22","close":64900.0},{"date":"2026-04-23","close":64100.0},{"date":"2026-04-24","close":65600.0},{"date":"2026-04-27","close":71000.0},{"date":"2026-04-28","close":71900.0},{"date":"2026-04-29","close":70500.0},{"date":"2026-04-30","close":72900.0},{"date":"2026-05-04","close":71600.0},{"date":"2026-05-06","close":69700.0},{"date":"2026-05-07","close":68400.0},{"date":"2026-05-08","close":70700.0},{"date":"2026-05-11","close":70200.0},{"date":"2026-05-12","close":70500.0},{"date":"2026-05-13","close":74500.0},{"date":"2026-05-14","close":80800.0},{"date":"2026-05-15","close":88800.0},{"date":"2026-05-18","close":85600.0},{"date":"2026-05-19","close":75900.0},{"date":"2026-05-20","close":70300.0},{"date":"2026-05-21","close":89600.0},{"date":"2026-05-22","close":85400.0},{"date":"2026-05-26","close":85000.0},{"date":"2026-05-27","close":81000.0},{"date":"2026-05-28","close":77700.0},{"date":"2026-05-29","close":94000.0},{"date":"2026-06-01","close":122200.0},{"date":"2026-06-02","close":158800.0},{"date":"2026-06-04","close":139200.0},{"date":"2026-06-05","close":148100.0},{"date":"2026-06-08","close":139000.0},{"date":"2026-06-09","close":117700.0},{"date":"2026-06-10","close":103600.0},{"date":"2026-06-11","close":106300.0},{"date":"2026-06-12","close":113200.0},{"date":"2026-06-15","close":112200.0},{"date":"2026-06-16","close":106500.0},{"date":"2026-06-17","close":103500.0},{"date":"2026-06-18","close":103700.0},{"date":"2026-06-19","close":95000.0},{"date":"2026-06-22","close":98700.0},{"date":"2026-06-23","close":84300.0},{"date":"2026-06-24","close":91800.0},{"date":"2026-06-25","close":88500.0},{"date":"2026-06-26","close":82700.0},{"date":"2026-06-29","close":89700.0},{"date":"2026-06-30","close":92600.0},{"date":"2026-07-01","close":86900.0},{"date":"2026-07-02","close":79900.0},{"date":"2026-07-03","close":78800.0},{"date":"2026-07-06","close":76400.0},{"date":"2026-07-07","close":72000.0},{"date":"2026-07-08","close":67500.0},{"date":"2026-07-09","close":68000.0},{"date":"2026-07-10","close":71700.0},{"date":"2026-07-13","close":66500.0},{"date":"2026-07-14","close":63000.0},{"date":"2026-07-15","close":67000.0},{"date":"2026-07-16","close":61200.0},{"date":"2026-07-20","close":56300.0},{"date":"2026-07-21","close":58900.0},{"date":"2026-07-22","close":66200.0},{"date":"2026-07-23","close":67400.0},{"date":"2026-07-24","close":60600.0},{"date":"2026-07-27","close":63700.0},{"date":"2026-07-28","close":57200.0},{"date":"2026-07-29","close":55000.0},{"date":"2026-07-30","close":51400.0},{"date":"2026-07-31","close":61400.0},{"date":"2026-08-03","close":65300.0},{"date":"2026-08-04","close":69800.0},{"date":"2026-08-05","close":76800.0},{"date":"2026-08-06","close":80300.0},{"date":"2026-08-07","close":87100.0},{"date":"2026-08-10","close":85500.0},{"date":"2026-08-11","close":82400.0},{"date":"2026-08-12","close":84800.0},{"date":"2026-08-13","close":86000.0},{"date":"2026-08-14","close":85900.0},{"date":"2026-08-18","close":82100.0},{"date":"2026-08-19","close":82700.0},{"date":"2026-08-20","close":81300.0},{"date":"2026-08-21","close":78200.0},{"date":"2026-08-24","close":78000.0},{"date":"2026-08-25","close":79700.0},{"date":"2026-08-26","close":78600.0},{"date":"2026-08-27","close":79900.0},{"date":"2026-08-28","close":77900.0},{"date":"2026-08-31","close":78200.0},{"date":"2026-09-01","close":75900.0},{"date":"2026-09-02","close":72300.0},{"date":"2026-09-03","close":70100.0},{"date":"2026-09-04","close":76400.0},{"date":"2026-09-07","close":77400.0},{"date":"2026-09-08","close":74900.0},{"date":"2026-09-09","close":78100.0},{"date":"2026-09-10","close":79500.0},{"date":"2026-09-11","close":78000.0},{"date":"2026-09-14","close":74300.0},{"date":"2026-09-15","close":81000.0},{"date":"2026-09-16","close":77400.0},{"date":"2026-09-17","close":79300.0},{"date":"2026-09-18","close":78700.0},{"date":"2026-09-21","close":78500.0},{"date":"2026-09-22","close":78700.0},{"date":"2026-09-23","close":78800.0},{"date":"2026-09-28","close":76400.0},{"date":"2026-09-29","close":75800.0},{"date":"2026-09-30","close":75300.0},{"date":"2026-10-01","close":78200.0},{"date":"2026-10-02","close":79500.0},{"date":"2026-10-06","close":82400.0},{"date":"2026-10-07","close":78400.0},{"date":"2026-10-08","close":75400.0},{"date":"2026-10-12","close":68100.0},{"date":"2026-10-13","close":65500.0},{"date":"2026-10-14","close":66100.0},{"date":"2026-10-15","close":57500.0},{"date":"2026-10-16","close":61400.0},{"date":"2026-10-19","close":64400.0},{"date":"2026-10-20","close":60600.0},{"date":"2026-10-21","close":63300.0},{"date":"2026-10-22","close":59600.0},{"date":"2026-10-23","close":57600.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":6079.0,"foreign_net":-6575.0,"institution_net":496.0},{"date":"2026-10-21","retail_net":-1947.0,"foreign_net":2554.0,"institution_net":-607.0},{"date":"2026-10-20","retail_net":26831.0,"foreign_net":-26949.0,"institution_net":118.0},{"date":"2026-10-19","retail_net":-6760.0,"foreign_net":6478.0,"institution_net":282.0},{"date":"2026-10-16","retail_net":-4858.0,"foreign_net":3424.0,"institution_net":1434.0},{"date":"2026-10-15","retail_net":12072.0,"foreign_net":-14527.0,"institution_net":2455.0},{"date":"2026-10-14","retail_net":-3551.0,"foreign_net":10805.0,"institution_net":-7254.0},{"date":"2026-10-13","retail_net":-3601.0,"foreign_net":1106.0,"institution_net":2495.0},{"date":"2026-10-12","retail_net":19856.0,"foreign_net":-17281.0,"institution_net":-2575.0},{"date":"2026-10-08","retail_net":36251.0,"foreign_net":14494.0,"institution_net":-50745.0},{"date":"2026-10-07","retail_net":9378.0,"foreign_net":-10528.0,"institution_net":1150.0},{"date":"2026-10-06","retail_net":-34145.0,"foreign_net":34493.0,"institution_net":-348.0},{"date":"2026-10-02","retail_net":-10071.0,"foreign_net":11967.0,"institution_net":-1896.0},{"date":"2026-10-01","retail_net":-37972.0,"foreign_net":30070.0,"institution_net":7902.0},{"date":"2026-09-30","retail_net":6769.0,"foreign_net":-5246.0,"institution_net":-1523.0},{"date":"2026-09-29","retail_net":17059.0,"foreign_net":-15872.0,"institution_net":-1187.0},{"date":"2026-09-28","retail_net":5030.0,"foreign_net":-3053.0,"institution_net":-1977.0},{"date":"2026-09-23","retail_net":6073.0,"foreign_net":-5911.0,"institution_net":-162.0},{"date":"2026-09-22","retail_net":-29060.0,"foreign_net":30229.0,"institution_net":-1169.0},{"date":"2026-09-21","retail_net":26335.0,"foreign_net":-4616.0,"institution_net":-21719.0},{"date":"2026-09-18","retail_net":6815.0,"foreign_net":13361.0,"institution_net":-20176.0},{"date":"2026-09-17","retail_net":-24722.0,"foreign_net":20327.0,"institution_net":4395.0},{"date":"2026-09-16","retail_net":26549.0,"foreign_net":-28087.0,"institution_net":1538.0},{"date":"2026-09-15","retail_net":-66532.0,"foreign_net":61059.0,"institution_net":5473.0},{"date":"2026-09-14","retail_net":-6722.0,"foreign_net":8639.0,"institution_net":-1917.0},{"date":"2026-09-11","retail_net":-2941.0,"foreign_net":6525.0,"institution_net":-3584.0},{"date":"2026-09-10","retail_net":14514.0,"foreign_net":-19190.0,"institution_net":4676.0},{"date":"2026-09-09","retail_net":-25315.0,"foreign_net":26188.0,"institution_net":-873.0},{"date":"2026-09-08","retail_net":31786.0,"foreign_net":-2618.0,"institution_net":-29168.0},{"date":"2026-09-07","retail_net":39553.0,"foreign_net":-11740.0,"institution_net":-27813.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":6079.0,"foreign_net":-6575.0,"institution_net":496.0},"d3":{"retail_net":30963.0,"foreign_net":-30970.0,"institution_net":7.0},"d7":{"retail_net":27866.0,"foreign_net":-24790.0,"institution_net":-3076.0},"d14":{"retail_net":7562.0,"foreign_net":39531.0,"institution_net":-47093.0},"d30":{"retail_net":32753.0,"foreign_net":109526.0,"institution_net":-142279.0}},"analysis":"최근 5일 외국인 순매수 -2.11만, 기관 순매수 1723.00. 30일 누적: 외국인 10.95만, 기관 -14.23만.","foreign_flow":-21068.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":1723.0},"insider_trades":[],"price_analysis":{"current":57800.0,"low_30d":56900.0,"support":59490.0,"high_30d":82800.0,"change_1d":-3.0,"change_7d":-8.7,"change_30d":-21.5,"resistance":80210.0,"position_in_range":3.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":3.73,"per":80.09,"quarter":"2024-Q2"},{"pbr":3.11,"per":268.32,"quarter":"2024-Q3"},{"pbr":2.89,"per":96.3,"quarter":"2024-Q4"},{"pbr":2.97,"per":null,"quarter":"2025-Q1"},{"pbr":4.0,"per":null,"quarter":"2025-Q2"},{"pbr":6.14,"per":null,"quarter":"2025-Q3"},{"pbr":11.18,"per":null,"quarter":"2025-Q4"},{"pbr":7.73,"per":null,"quarter":"2026-Q1"},{"pbr":12.62,"per":null,"quarter":"2026-Q2"},{"pbr":6.34,"per":null,"quarter":"현재"}],"timeline":[{"close":28300.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":23000.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":21900.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":22000.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":29200.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":44500.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":80100.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":56000.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":92600.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":6.04,"pbr_5y_low":2.89,"per_5y_avg":689.21,"per_5y_low":80.09,"current_pbr":6.34,"current_per":null,"pbr_5y_high":12.62,"per_5y_high":2312.11,"pbr_5y_median":4.0,"per_5y_median":182.31,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":66.7,"per_percentile":75.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"SPECIALTY INDUSTRIAL MACHINERY"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +4.9%"},"momentum":{"grade":"D","reason":"RSI 34"},"valuation":{"grade":"C","reason":"PER 1468.16x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 1.2%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":0.95,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":1.23,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-1.64,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.29,"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":13.11,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-2.02,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":0.42,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":3.73,"per":80.09,"close":28300.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":3.11,"per":268.32,"close":23000.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":2.89,"per":96.3,"close":21900.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":2.97,"per":null,"close":22000.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":4.0,"per":null,"close":29200.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":6.14,"per":null,"close":44500.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":11.18,"per":null,"close":80100.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":7.73,"per":null,"close":56000.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":12.62,"per":2312.11,"close":92600.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"1468.2배"},{"label":"PBR","value":"6.5배"},{"label":"5년 PER 밴드","value":"하위 75%"},{"label":"ROE","value":"1.2%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":112.64,"pbr":null,"per":null,"roa":0.009546133427805675,"roe":0.012347880076564257,"revenue":26369469062.0,"market_cap":null,"net_income":1098222270.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.13106106133097387,"total_assets":115043674835.0,"total_equity":88940147069.0,"profit_margin":0.041647492690044516,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":499640798.0,"operating_margin":0.018947700343349447},{"eps":95.78,"pbr":8.04,"per":null,"roa":0.0083734198641445,"roe":0.010635799416722817,"revenue":25146294054.0,"market_cap":698100000000.0,"net_income":933887772.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.11883368223496397,"total_assets":111530030400.0,"total_equity":87806072248.0,"profit_margin":0.03713818704237443,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":73726189.0,"operating_margin":0.0029318908321710507},{"eps":-113.37,"pbr":null,"per":null,"roa":-0.01012799474900753,"roe":-0.012733467839077852,"revenue":24588919147.0,"market_cap":null,"net_income":-1105393869.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.07805774123398886,"total_assets":109142421219.0,"total_equity":86810119833.0,"profit_margin":-0.04495495968698831,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-1360034359.0,"operating_margin":-0.055310863843559085},{"eps":-55.0,"pbr":null,"per":null,"roa":-0.005066163967735377,"roe":-0.006102109676110241,"revenue":17344957139.0,"market_cap":null,"net_income":-536253773.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.10813871265110193,"total_assets":105850062575.0,"total_equity":87880061399.0,"profit_margin":-0.0309169846141757,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-1104306956.0,"operating_margin":-0.06366732112107527},{"eps":-138.57,"pbr":null,"per":null,"roa":-0.01259688869348089,"roe":-0.01528648626259029,"revenue":19651450559.0,"market_cap":null,"net_income":-1351103069.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.11820231020738463,"total_assets":107256887147.0,"total_equity":88385456657.0,"profit_margin":-0.06875335054496626,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-815687336.0,"operating_margin":-0.04150774181025687},{"eps":-226.45,"pbr":null,"per":null,"roa":-0.020650188063739864,"roe":-0.02459138262166948,"revenue":14149812196.0,"market_cap":null,"net_income":-2207884731.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.05679476984345976,"total_assets":106918383706.0,"total_equity":89782862760.0,"profit_margin":-0.15603632757925545,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-2380752592.0,"operating_margin":-0.1682532996920633},{"eps":248.82,"pbr":null,"per":null,"roa":0.02154613122524351,"roe":0.026372590083048653,"revenue":23582070856.0,"market_cap":null,"net_income":2426012019.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.16808896789449965,"total_assets":112596177645.0,"total_equity":91989903584.0,"profit_margin":0.10287527477184,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1061564111.0,"operating_margin":0.0450157290037107},{"eps":-232.51,"pbr":null,"per":null,"roa":-0.02054847568789468,"roe":-0.0252564400433488,"revenue":17037306389.0,"market_cap":null,"net_income":-2267008198.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.0604073422465702,"total_assets":110324884066.0,"total_equity":89759609593.0,"profit_margin":-0.1330614209922101,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-2039040042.0,"operating_margin":-0.11968089294423265},{"eps":183.39,"pbr":null,"per":null,"roa":0.014823133518796912,"roe":0.019428128557416977,"revenue":27622070785.0,"market_cap":null,"net_income":1788010965.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.16328782299150857,"total_assets":120623008808.0,"total_equity":92032073996.0,"profit_margin":0.0647312425964446,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1593024367.0,"operating_margin":0.05767215569750413},{"eps":27.71,"pbr":null,"per":null,"roa":0.0023630536786298103,"roe":0.0029941619962064276,"revenue":20898916431.0,"market_cap":null,"net_income":270166194.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.12183831905385353,"total_assets":114329266594.0,"total_equity":90230987616.0,"profit_margin":0.0129272823733222,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-467002250.0,"operating_margin":-0.022345763788369492},{"eps":107.13,"pbr":null,"per":null,"roa":0.009009984922824002,"roe":0.011612414829955404,"revenue":26562694529.0,"market_cap":null,"net_income":1044536000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.1710773589644212,"total_assets":115930937615.0,"total_equity":89949938518.0,"profit_margin":0.03932342025240025,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2168106679.0,"operating_margin":0.0816222419240245},{"eps":35.13,"pbr":null,"per":null,"roa":0.0028866723618140413,"roe":0.003823633603781169,"revenue":28901153703.0,"market_cap":null,"net_income":342522719.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.1109147081442377,"total_assets":118656596963.0,"total_equity":89580423883.0,"profit_margin":0.01185152407823932,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-137544291.0,"operating_margin":-0.004759128040820136}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":353.36,"per":80.09,"date":"2024-06","close":28300.0,"source":"reported"},{"eps":353.36,"per":70.89,"date":"2024-07","close":25050.0,"source":"reported"},{"eps":353.36,"per":67.35,"date":"2024-08","close":23800.0,"source":"reported"},{"eps":85.72,"per":268.32,"date":"2024-09","close":23000.0,"source":"reported"},{"eps":85.72,"per":255.48,"date":"2024-10","close":21900.0,"source":"reported"},{"eps":85.72,"per":263.07,"date":"2024-11","close":22550.0,"source":"reported"},{"eps":227.41,"per":96.3,"date":"2024-12","close":21900.0,"source":"reported"},{"eps":227.41,"per":133.46,"date":"2025-01","close":30350.0,"source":"reported"},{"eps":227.41,"per":109.49,"date":"2025-02","close":24900.0,"source":"reported"},{"eps":40.05,"per":null,"date":"2026-06","close":92600.0,"source":"reported"},{"eps":40.05,"per":null,"date":"2026-07","close":61400.0,"source":"reported"},{"eps":40.05,"per":null,"date":"2026-08","close":78200.0,"source":"reported"},{"eps":40.05,"per":null,"date":"2026-09","close":75300.0,"source":"reported"},{"eps":40.05,"per":null,"date":"2026-10","close":57600.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{},"quarterly_eps_canonical_enabled":false,"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"로보스타","phase":"above-fold","symbol_resolved":true}