{"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":"2026-10-23T09:35:20.516058+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":29.8,"direction":"higher_better","percentile":75},{"name":"영업이익 성장률","note":"적자 → 흑자","unit":"%","value":116.7,"direction":"higher_better","percentile":90}],"summary":"매출 +29.8%","percentile":82},"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":36.5,"direction":null,"percentile":36},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-20.8,"direction":"higher_better","percentile":25}],"summary":"RSI 36","percentile":30},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -240원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -240, PBR 9.14x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":0.73,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-15.78,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-7.06,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.71,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 0.7%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":26.65,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":-0.2,"rating":"excellent","direction":"lower_better","percentile":95},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-3.8,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-1.1,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 26.7x, 순차입금비율 -0.2x","percentile":53}},"signals":[],"summary":"로보티즈(108490)은 Technology 섹터 KR 시장 종목입니다, 시가총액 3.30조. 현재가 225,000원, 전일 대비 -3.0%, 30일 -20.8%. ROE 0.7%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 8.21만, 기관 순매수 5.59만.","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":["전분기 대비 매출 30% 성장"],"portfolio":null,"technical":{"macd":-13953.736549288675,"grade":"D","trend":"하락","atr_14":23428.571428571428,"rsi_14":36.450839328537164,"sma_20":272825.0,"sma_60":262010.0,"comment":"하락 추세, RSI 36","analysis":"RSI(14) 36.5로 약세 구간입니다. MACD(-13953.74)가 시그널선(-7688.82)을 하회합니다(데드크로스). SMA20 272825, SMA60 262010 — 혼조세입니다. 볼린저밴드 208466~337184 (현재 위치 13%).","bb_lower":208465.6378216813,"bb_upper":337184.3621783187,"macd_signal":-7688.821082105149},"change_pct":-2.16,"chart_data":[{"date":"2024-10-23","open":17528,"high":17723,"low":17324,"close":17538,"volume":21213,"rsi_14":34.32,"sma_20":18438.9,"sma_60":18568.12,"sma_120":20583.42},{"date":"2024-10-24","open":17402,"high":17450,"low":17041,"close":17129,"volume":27919,"rsi_14":34.83,"sma_20":18349.3,"sma_60":18499.78,"sma_120":20533.03},{"date":"2024-10-25","open":17168,"high":17236,"low":16652,"close":16730,"volume":27208,"rsi_14":33.2,"sma_20":18236.35,"sma_60":18428.05,"sma_120":20483.36},{"date":"2024-10-28","open":16730,"high":18395,"low":16730,"close":17519,"volume":67619,"rsi_14":35.31,"sma_20":18177.95,"sma_60":18380.02,"sma_120":20443.11},{"date":"2024-10-29","open":17801,"high":17947,"low":17392,"close":17694,"volume":52505,"rsi_14":39.56,"sma_20":18112.2,"sma_60":18335.72,"sma_120":20401.08},{"date":"2024-10-30","open":17723,"high":17850,"low":17334,"close":17450,"volume":36658,"rsi_14":39.88,"sma_20":18016.75,"sma_60":18283.28,"sma_120":20356.6},{"date":"2024-10-31","open":17450,"high":17918,"low":16623,"close":17480,"volume":51004,"rsi_14":43.21,"sma_20":17941.3,"sma_60":18239.47,"sma_120":20313.18},{"date":"2024-11-01","open":17373,"high":17373,"low":16964,"close":16993,"volume":25492,"rsi_14":33.7,"sma_20":17865.35,"sma_60":18195.65,"sma_120":20263.68},{"date":"2024-11-04","open":16993,"high":17295,"low":16798,"close":16934,"volume":58583,"rsi_14":34.58,"sma_20":17795.2,"sma_60":18144.35,"sma_120":20210.44},{"date":"2024-11-05","open":16934,"high":17188,"low":16817,"close":17090,"volume":19922,"rsi_14":39.87,"sma_20":17701.2,"sma_60":18116.92,"sma_120":20158.1},{"date":"2024-11-06","open":17382,"high":17616,"low":16749,"close":16847,"volume":53634,"rsi_14":37.04,"sma_20":17608.2,"sma_60":18134.62,"sma_120":20106.17},{"date":"2024-11-07","open":16682,"high":17357,"low":16490,"close":17300,"volume":58117,"rsi_14":47.48,"sma_20":17561.0,"sma_60":18150.68,"sma_120":20057.08},{"date":"2024-11-08","open":17528,"high":17821,"low":17412,"close":17567,"volume":32010,"rsi_14":42.6,"sma_20":17534.7,"sma_60":18171.78,"sma_120":20011.95},{"date":"2024-11-11","open":17986,"high":17986,"low":17041,"close":17178,"volume":35501,"rsi_14":45.74,"sma_20":17469.0,"sma_60":18185.25,"sma_120":19962.78},{"date":"2024-11-12","open":17032,"high":17723,"low":16847,"close":16847,"volume":59656,"rsi_14":42.2,"sma_20":17395.5,"sma_60":18179.73,"sma_120":19910.84},{"date":"2024-11-13","open":16613,"high":18074,"low":15931,"close":16457,"volume":171611,"rsi_14":42.38,"sma_20":17320.5,"sma_60":18157.82,"sma_120":19857.68},{"date":"2024-11-14","open":16389,"high":16593,"low":16048,"close":16165,"volume":43247,"rsi_14":43.44,"sma_20":17228.45,"sma_60":18134.12,"sma_120":19798.44},{"date":"2024-11-15","open":16029,"high":16769,"low":16029,"close":16681,"volume":54158,"rsi_14":39.61,"sma_20":17176.35,"sma_60":18112.68,"sma_120":19745.93},{"date":"2024-11-18","open":16681,"high":16983,"low":16545,"close":16749,"volume":35941,"rsi_14":37.96,"sma_20":17102.8,"sma_60":18087.2,"sma_120":19692.78},{"date":"2024-11-19","open":16925,"high":21132,"low":16779,"close":19719,"volume":3449751,"rsi_14":67.06,"sma_20":17212.35,"sma_60":18113.48,"sma_120":19666.8},{"date":"2024-11-20","open":19963,"high":20012,"low":18931,"close":19194,"volume":401630,"rsi_14":61.99,"sma_20":17295.15,"sma_60":18119.0,"sma_120":19640.51},{"date":"2024-11-21","open":19184,"high":19369,"low":18541,"close":18911,"volume":322760,"rsi_14":63.81,"sma_20":17384.25,"sma_60":18102.28,"sma_120":19611.86},{"date":"2024-11-22","open":20791,"high":22592,"low":19573,"close":19622,"volume":2843125,"rsi_14":67.7,"sma_20":17528.85,"sma_60":18104.72,"sma_120":19584.67},{"date":"2024-11-25","open":19525,"high":20401,"low":19476,"close":19963,"volume":266647,"rsi_14":68.47,"sma_20":17651.05,"sma_60":18113.97,"sma_120":19562.77},{"date":"2024-11-26","open":20158,"high":21083,"low":19866,"close":20401,"volume":411842,"rsi_14":72.28,"sma_20":17786.4,"sma_60":18129.38,"sma_120":19547.75},{"date":"2024-11-27","open":20060,"high":22008,"low":19866,"close":21862,"volume":718123,"rsi_14":74.89,"sma_20":18007.0,"sma_60":18172.07,"sma_120":19545.72},{"date":"2024-11-28","open":22154,"high":22495,"low":21424,"close":22300,"volume":511478,"rsi_14":75.85,"sma_20":18248.0,"sma_60":18222.05,"sma_120":19546.13},{"date":"2024-11-29","open":22349,"high":22446,"low":20791,"close":21229,"volume":291344,"rsi_14":70.59,"sma_20":18459.8,"sma_60":18251.92,"sma_120":19541.27},{"date":"2024-12-02","open":21716,"high":21813,"low":20596,"close":20791,"volume":240690,"rsi_14":69.84,"sma_20":18652.65,"sma_60":18279.52,"sma_120":19532.75},{"date":"2024-12-03","open":20645,"high":21326,"low":20401,"close":21132,"volume":154316,"rsi_14":73.63,"sma_20":18854.75,"sma_60":18311.67,"sma_120":19525.45},{"date":"2024-12-04","open":20401,"high":20839,"low":19622,"close":19866,"volume":239360,"rsi_14":67.03,"sma_20":19005.7,"sma_60":18328.23,"sma_120":19507.19},{"date":"2024-12-05","open":20012,"high":20206,"low":19262,"close":19914,"volume":120100,"rsi_14":65.54,"sma_20":19127.4,"sma_60":18358.1,"sma_120":19482.44},{"date":"2024-12-06","open":19719,"high":20060,"low":18940,"close":19622,"volume":148687,"rsi_14":63.52,"sma_20":19230.15,"sma_60":18388.62,"sma_120":19452.82},{"date":"2024-12-09","open":19038,"high":19038,"low":17509,"close":17616,"volume":204813,"rsi_14":39.11,"sma_20":19252.05,"sma_60":18393.82,"sma_120":19403.23},{"date":"2024-12-10","open":17577,"high":18385,"low":17577,"close":18288,"volume":135887,"rsi_14":45.38,"sma_20":19324.1,"sma_60":18408.42,"sma_120":19358.84},{"date":"2024-12-11","open":18288,"high":19272,"low":18171,"close":18609,"volume":146443,"rsi_14":48.47,"sma_20":19431.7,"sma_60":18434.55,"sma_120":19322.0},{"date":"2024-12-12","open":19067,"high":19067,"low":17967,"close":18444,"volume":169629,"rsi_14":43.67,"sma_20":19545.65,"sma_60":18451.92,"sma_120":19286.62},{"date":"2024-12-13","open":18473,"high":18911,"low":18259,"close":18755,"volume":113167,"rsi_14":43.48,"sma_20":19649.35,"sma_60":18458.23,"sma_120":19257.08},{"date":"2024-12-16","open":18931,"high":19067,"low":18707,"close":18970,"volume":107937,"rsi_14":42.09,"sma_20":19760.4,"sma_60":18467.65,"sma_120":19230.95},{"date":"2024-12-17","open":18931,"high":19174,"low":18658,"close":19145,"volume":89964,"rsi_14":32.49,"sma_20":19731.7,"sma_60":18476.73,"sma_120":19208.72},{"date":"2024-12-18","open":19203,"high":19914,"low":18911,"close":18960,"volume":194637,"rsi_14":27.75,"sma_20":19720.0,"sma_60":18484.68,"sma_120":19183.32},{"date":"2024-12-19","open":18463,"high":18502,"low":18083,"close":18181,"volume":116546,"rsi_14":28.87,"sma_20":19683.5,"sma_60":18472.35,"sma_120":19151.83},{"date":"2024-12-20","open":18122,"high":20304,"low":17597,"close":18989,"volume":748785,"rsi_14":38.12,"sma_20":19651.85,"sma_60":18472.35,"sma_120":19125.05},{"date":"2024-12-23","open":19233,"high":19866,"low":19038,"close":19671,"volume":204283,"rsi_14":40.78,"sma_20":19637.25,"sma_60":18488.75,"sma_120":19101.52},{"date":"2024-12-24","open":20109,"high":20888,"low":19768,"close":20158,"volume":364083,"rsi_14":52.04,"sma_20":19625.1,"sma_60":18507.9,"sma_120":19077.98},{"date":"2024-12-26","open":20645,"high":21570,"low":20255,"close":20937,"volume":453329,"rsi_14":56.49,"sma_20":19578.85,"sma_60":18534.2,"sma_120":19062.97},{"date":"2024-12-27","open":21132,"high":22884,"low":20450,"close":22008,"volume":810925,"rsi_14":63.78,"sma_20":19564.25,"sma_60":18584.52,"sma_120":19062.57},{"date":"2024-12-30","open":21667,"high":23128,"low":21472,"close":22641,"volume":501888,"rsi_14":84.5,"sma_20":19634.85,"sma_60":18653.33,"sma_120":19069.06},{"date":"2025-01-02","open":24394,"high":26828,"low":23956,"close":25806,"volume":2928645,"rsi_14":88.45,"sma_20":19885.6,"sma_60":18777.82,"sma_120":19099.9},{"date":"2025-01-03","open":25173,"high":25222,"low":24053,"close":24394,"volume":826134,"rsi_14":76.62,"sma_20":20048.7,"sma_60":18868.22,"sma_120":19115.72},{"date":"2025-01-06","open":25562,"high":28922,"low":25319,"close":26098,"volume":3626556,"rsi_14":80.85,"sma_20":20360.3,"sma_60":18991.4,"sma_120":19142.91},{"date":"2025-01-07","open":26488,"high":26780,"low":24832,"close":25027,"volume":949427,"rsi_14":73.82,"sma_20":20615.95,"sma_60":19101.45,"sma_120":19161.98},{"date":"2025-01-08","open":24540,"high":26536,"low":24443,"close":25124,"volume":1094146,"rsi_14":73.58,"sma_20":20891.05,"sma_60":19218.63,"sma_120":19175.38},{"date":"2025-01-09","open":24637,"high":31454,"low":24053,"close":29896,"volume":8001192,"rsi_14":80.46,"sma_20":21505.05,"sma_60":19408.7,"sma_120":19228.53},{"date":"2025-01-10","open":30091,"high":33548,"low":29993,"close":31162,"volume":5400782,"rsi_14":82.58,"sma_20":22148.75,"sma_60":19622.78,"sma_120":19298.73},{"date":"2025-01-13","open":30626,"high":31600,"low":30529,"close":31211,"volume":1090652,"rsi_14":86.2,"sma_20":22778.85,"sma_60":19843.68,"sma_120":19371.37},{"date":"2025-01-14","open":30724,"high":32184,"low":30334,"close":30870,"volume":1312671,"rsi_14":83.89,"sma_20":23400.15,"sma_60":20058.08,"sma_120":19443.59},{"date":"2025-01-15","open":31016,"high":31113,"low":29458,"close":29945,"volume":996717,"rsi_14":78.91,"sma_20":23959.65,"sma_60":20261.78,"sma_120":19509.33},{"date":"2025-01-16","open":30529,"high":33158,"low":30432,"close":32184,"volume":3173529,"rsi_14":80.8,"sma_20":24620.35,"sma_60":20494.52,"sma_120":19597.38},{"date":"2025-01-17","open":31892,"high":35544,"low":31259,"close":34327,"volume":3067273,"rsi_14":82.05,"sma_20":25379.45,"sma_60":20774.5,"sma_120":19701.66},{"date":"2025-01-20","open":34522,"high":35252,"low":33596,"close":34181,"volume":899530,"rsi_14":80.49,"sma_20":26140.5,"sma_60":21051.88,"sma_120":19810.0},{"date":"2025-01-21","open":33889,"high":40900,"low":33256,"close":38904,"volume":6335759,"rsi_14":83.81,"sma_20":27176.65,"sma_60":21414.8,"sma_120":19957.29},{"date":"2025-01-22","open":39829,"high":41338,"low":37735,"close":38173,"volume":2330205,"rsi_14":78.6,"sma_20":28135.85,"sma_60":21772.18,"sma_120":20100.12},{"date":"2025-01-23","open":38806,"high":38953,"low":36615,"close":36859,"volume":1070924,"rsi_14":78.96,"sma_20":28995.25,"sma_60":22094.52,"sma_120":20237.27},{"date":"2025-01-24","open":36421,"high":38660,"low":35739,"close":36615,"volume":1536039,"rsi_14":76.21,"sma_20":29818.1,"sma_60":22409.87,"sma_120":20372.79},{"date":"2025-01-31","open":35836,"high":42312,"low":35739,"close":41241,"volume":4557496,"rsi_14":84.33,"sma_20":30833.3,"sma_60":22806.38,"sma_120":20544.83},{"date":"2025-02-03","open":40024,"high":43822,"low":37346,"close":38612,"volume":2334479,"rsi_14":75.79,"sma_20":31663.5,"sma_60":23158.58,"sma_120":20699.03},{"date":"2025-02-04","open":39391,"high":41582,"low":37979,"close":38806,"volume":2135801,"rsi_14":70.65,"sma_20":32471.75,"sma_60":23522.13,"sma_120":20858.89},{"date":"2025-02-05","open":39050,"high":41338,"low":38563,"close":39586,"volume":1733406,"rsi_14":69.98,"sma_20":33160.75,"sma_60":23899.67,"sma_120":21022.01},{"date":"2025-02-06","open":39829,"high":40413,"low":37054,"close":37784,"volume":1831205,"rsi_14":64.39,"sma_20":33830.25,"sma_60":24244.57,"sma_120":21180.74},{"date":"2025-02-07","open":37492,"high":39391,"low":35544,"close":36469,"volume":1978576,"rsi_14":61.76,"sma_20":34348.8,"sma_60":24571.6,"sma_120":21353.11},{"date":"2025-02-10","open":37394,"high":39926,"low":35593,"close":36177,"volume":2771906,"rsi_14":63.44,"sma_20":34906.3,"sma_60":24883.22,"sma_120":21516.95},{"date":"2025-02-11","open":35057,"high":35252,"low":33012,"close":33158,"volume":2179107,"rsi_14":52.03,"sma_20":35308.0,"sma_60":25143.07,"sma_120":21657.42},{"date":"2025-02-12","open":33012,"high":33937,"low":31844,"close":33499,"volume":1346147,"rsi_14":48.13,"sma_20":35488.15,"sma_60":25415.08,"sma_120":21800.17},{"date":"2025-02-13","open":32963,"high":33743,"low":32428,"close":33353,"volume":842333,"rsi_14":48.13,"sma_20":35597.7,"sma_60":25690.18,"sma_120":21934.96},{"date":"2025-02-14","open":33840,"high":34424,"low":32331,"close":32963,"volume":1040720,"rsi_14":33.33,"sma_20":35685.3,"sma_60":25965.28,"sma_120":22061.55},{"date":"2025-02-17","open":33207,"high":34376,"low":32331,"close":34132,"volume":763823,"rsi_14":38.94,"sma_20":35848.4,"sma_60":26264.73,"sma_120":22199.42},{"date":"2025-02-18","open":34619,"high":37589,"low":33596,"close":37005,"volume":2999780,"rsi_14":50.37,"sma_20":36201.4,"sma_60":26603.47,"sma_120":22358.08},{"date":"2025-02-19","open":36713,"high":36713,"low":35155,"close":35934,"volume":1066511,"rsi_14":48.35,"sma_20":36388.9,"sma_60":26923.22,"sma_120":22505.21},{"date":"2025-02-20","open":35203,"high":35447,"low":32233,"close":32817,"volume":1055823,"rsi_14":27.99,"sma_20":36313.4,"sma_60":27141.52,"sma_120":22627.5},{"date":"2025-02-21","open":32769,"high":33450,"low":32525,"close":32720,"volume":510517,"rsi_14":32.26,"sma_20":36240.35,"sma_60":27366.95,"sma_120":22742.97},{"date":"2025-02-24","open":31941,"high":32233,"low":30918,"close":31795,"volume":477573,"rsi_14":29.78,"sma_20":35884.9,"sma_60":27581.68,"sma_120":22841.98},{"date":"2025-02-25","open":31162,"high":36518,"low":30870,"close":33548,"volume":3561186,"rsi_14":33.51,"sma_20":35653.65,"sma_60":27813.78,"sma_120":22959.25},{"date":"2025-02-26","open":33110,"high":33353,"low":32087,"close":32477,"volume":584340,"rsi_14":34.91,"sma_20":35434.55,"sma_60":28022.35,"sma_120":23068.16},{"date":"2025-02-27","open":32963,"high":34229,"low":31162,"close":31844,"volume":699372,"rsi_14":36.31,"sma_20":35196.0,"sma_60":28213.07,"sma_120":23171.22},{"date":"2025-02-28","open":31065,"high":31454,"low":29360,"close":29652,"volume":619978,"rsi_14":32.64,"sma_20":34616.55,"sma_60":28342.9,"sma_120":23257.48},{"date":"2025-03-04","open":29312,"high":31503,"low":29117,"close":31308,"volume":443396,"rsi_14":44.69,"sma_20":34251.35,"sma_60":28493.03,"sma_120":23357.54},{"date":"2025-03-05","open":31454,"high":33012,"low":31162,"close":31795,"volume":501755,"rsi_14":45.15,"sma_20":33900.8,"sma_60":28669.13,"sma_120":23460.53},{"date":"2025-03-06","open":31795,"high":33596,"low":30675,"close":31503,"volume":713261,"rsi_14":44.78,"sma_20":33496.65,"sma_60":28847.67,"sma_120":23563.59},{"date":"2025-03-07","open":30772,"high":31844,"low":30675,"close":30918,"volume":229153,"rsi_14":44.29,"sma_20":33153.35,"sma_60":29010.77,"sma_120":23661.22},{"date":"2025-03-10","open":32136,"high":35642,"low":31892,"close":32817,"volume":3324196,"rsi_14":46.47,"sma_20":32970.75,"sma_60":29226.62,"sma_120":23777.42},{"date":"2025-03-11","open":31259,"high":35544,"low":31259,"close":34668,"volume":3307780,"rsi_14":43.37,"sma_20":32895.3,"sma_60":29472.52,"sma_120":23915.31},{"date":"2025-03-12","open":35203,"high":36469,"low":34716,"close":35642,"volume":1912639,"rsi_14":49.17,"sma_20":33019.5,"sma_60":29739.52,"sma_120":24064.07},{"date":"2025-03-13","open":36907,"high":37151,"low":35057,"close":35642,"volume":976281,"rsi_14":59.8,"sma_20":33126.65,"sma_60":30039.95,"sma_120":24216.88},{"date":"2025-03-14","open":35544,"high":37443,"low":35447,"close":36275,"volume":1464931,"rsi_14":61.89,"sma_20":33272.75,"sma_60":30339.73,"sma_120":24374.08},{"date":"2025-03-17","open":37054,"high":40608,"low":36664,"close":39439,"volume":3097206,"rsi_14":72.23,"sma_20":33596.55,"sma_60":30686.9,"sma_120":24560.72},{"date":"2025-03-18","open":39439,"high":39439,"low":37687,"close":37930,"volume":1484519,"rsi_14":62.93,"sma_20":33786.45,"sma_60":31011.67,"sma_120":24731.79},{"date":"2025-03-19","open":35349,"high":35885,"low":33158,"close":33743,"volume":3149921,"rsi_14":53.16,"sma_20":33623.35,"sma_60":31261.47,"sma_120":24859.85},{"date":"2025-03-20","open":34181,"high":34619,"low":32038,"close":32428,"volume":1077768,"rsi_14":51.41,"sma_20":33448.05,"sma_60":31485.77,"sma_120":24976.71},{"date":"2025-03-21","open":32428,"high":32963,"low":30967,"close":31259,"volume":772044,"rsi_14":54.07,"sma_20":33370.15,"sma_60":31687.67,"sma_120":25082.2},{"date":"2025-03-24","open":31357,"high":32525,"low":31357,"close":31795,"volume":729327,"rsi_14":51.31,"sma_20":33323.9,"sma_60":31901.58,"sma_120":25193.13},{"date":"2025-03-25","open":32087,"high":32525,"low":30626,"close":32087,"volume":620822,"rsi_14":50.79,"sma_20":33338.5,"sma_60":32133.35,"sma_120":25302.85},{"date":"2025-03-26","open":32087,"high":32331,"low":31259,"close":32087,"volume":431058,"rsi_14":51.61,"sma_20":33265.45,"sma_60":32351.65,"sma_120":25412.0},{"date":"2025-03-27","open":31259,"high":32087,"low":30626,"close":30967,"volume":342389,"rsi_14":50.13,"sma_20":33189.95,"sma_60":32539.92,"sma_120":25514.33},{"date":"2025-03-28","open":30918,"high":31211,"low":29945,"close":30188,"volume":237542,"rsi_14":42.5,"sma_20":33107.15,"sma_60":32707.08,"sma_120":25607.49},{"date":"2025-03-31","open":29409,"high":31551,"low":28922,"close":30772,"volume":314246,"rsi_14":38.02,"sma_20":33163.15,"sma_60":32871.0,"sma_120":25702.6},{"date":"2025-04-01","open":32038,"high":32038,"low":31308,"close":31551,"volume":170796,"rsi_14":37.27,"sma_20":33175.3,"sma_60":33030.05,"sma_120":25807.28},{"date":"2025-04-02","open":32720,"high":33110,"low":31600,"close":31844,"volume":352332,"rsi_14":38.39,"sma_20":33177.75,"sma_60":33183.43,"sma_120":25918.38},{"date":"2025-04-03","open":31016,"high":33402,"low":30870,"close":32866,"volume":344347,"rsi_14":39.82,"sma_20":33245.9,"sma_60":33301.1,"sma_120":26039.46},{"date":"2025-04-04","open":34083,"high":34181,"low":31259,"close":32233,"volume":353762,"rsi_14":24.66,"sma_20":33311.65,"sma_60":33431.75,"sma_120":26149.98},{"date":"2025-04-07","open":30724,"high":30772,"low":29409,"close":29409,"volume":197382,"rsi_14":22.57,"sma_20":33141.25,"sma_60":33486.93,"sma_120":26239.17},{"date":"2025-04-08","open":30383,"high":31162,"low":29750,"close":29799,"volume":137513,"rsi_14":33.2,"sma_20":32897.8,"sma_60":33566.47,"sma_120":26333.96},{"date":"2025-04-09","open":29068,"high":30529,"low":28338,"close":28630,"volume":159919,"rsi_14":33.62,"sma_20":32547.2,"sma_60":33624.9,"sma_120":26421.77},{"date":"2025-04-10","open":30772,"high":30821,"low":29896,"close":30626,"volume":171635,"rsi_14":47.45,"sma_20":32296.4,"sma_60":33637.07,"sma_120":26522.88},{"date":"2025-04-11","open":29847,"high":32915,"low":29847,"close":32915,"volume":283768,"rsi_14":53.95,"sma_20":32128.4,"sma_60":33666.28,"sma_120":26644.53},{"date":"2025-04-14","open":33596,"high":33694,"low":32769,"close":33256,"volume":178032,"rsi_14":54.11,"sma_20":31819.25,"sma_60":33700.37,"sma_120":26772.03},{"date":"2025-04-15","open":33596,"high":34522,"low":33207,"close":33694,"volume":257124,"rsi_14":55.48,"sma_20":31607.45,"sma_60":33747.43,"sma_120":26902.76},{"date":"2025-04-16","open":34181,"high":34814,"low":32915,"close":33012,"volume":219751,"rsi_14":57.19,"sma_20":31570.9,"sma_60":33798.55,"sma_120":27030.17},{"date":"2025-04-17","open":32720,"high":34035,"low":32623,"close":33889,"volume":129907,"rsi_14":62.93,"sma_20":31643.95,"sma_60":33826.97,"sma_120":27160.74},{"date":"2025-04-18","open":34765,"high":34814,"low":33256,"close":34035,"volume":159648,"rsi_14":61.76,"sma_20":31782.75,"sma_60":33822.1,"sma_120":27298.3},{"date":"2025-04-21","open":33840,"high":35544,"low":33548,"close":34960,"volume":436253,"rsi_14":62.15,"sma_20":31941.0,"sma_60":33835.08,"sma_120":27443.48},{"date":"2025-04-22","open":34229,"high":35398,"low":34229,"close":35009,"volume":194481,"rsi_14":61.48,"sma_20":32087.1,"sma_60":33770.17,"sma_120":27592.48},{"date":"2025-04-23","open":35642,"high":35642,"low":34424,"close":35203,"volume":169481,"rsi_14":59.02,"sma_20":32242.9,"sma_60":33720.67,"sma_120":27746.42},{"date":"2025-04-24","open":35057,"high":35106,"low":34327,"close":34716,"volume":155158,"rsi_14":59.69,"sma_20":32430.35,"sma_60":33684.95,"sma_120":27889.73},{"date":"2025-04-25","open":34570,"high":34814,"low":33596,"close":33986,"volume":251587,"rsi_14":71.36,"sma_20":32620.25,"sma_60":33641.13,"sma_120":28025.5},{"date":"2025-04-28","open":33743,"high":33840,"low":32963,"close":33450,"volume":130601,"rsi_14":66.81,"sma_20":32754.15,"sma_60":33511.28,"sma_120":28158.83},{"date":"2025-04-29","open":33450,"high":34035,"low":33110,"close":33840,"volume":140352,"rsi_14":75.84,"sma_20":32868.6,"sma_60":33431.75,"sma_120":28295.17},{"date":"2025-04-30","open":33743,"high":33791,"low":32671,"close":33353,"volume":116604,"rsi_14":65.91,"sma_20":32944.05,"sma_60":33340.87,"sma_120":28431.5},{"date":"2025-05-02","open":34083,"high":34327,"low":32915,"close":33207,"volume":205182,"rsi_14":52.27,"sma_20":32961.1,"sma_60":33234.55,"sma_120":28567.11},{"date":"2025-05-07","open":33353,"high":36421,"low":33061,"close":35885,"volume":886714,"rsi_14":65.0,"sma_20":33143.7,"sma_60":33202.9,"sma_120":28723.73},{"date":"2025-05-08","open":36323,"high":37102,"low":35544,"close":36372,"volume":448054,"rsi_14":65.19,"sma_20":33491.85,"sma_60":33201.28,"sma_120":28886.44},{"date":"2025-05-09","open":36275,"high":36275,"low":35155,"close":35203,"volume":216988,"rsi_14":61.78,"sma_20":33762.05,"sma_60":33185.05,"sma_120":29034.13},{"date":"2025-05-12","open":35885,"high":36372,"low":35203,"close":35398,"volume":175931,"rsi_14":58.75,"sma_20":34100.45,"sma_60":33222.38,"sma_120":29182.72},{"date":"2025-05-13","open":36128,"high":37930,"low":35934,"close":36713,"volume":782047,"rsi_14":63.68,"sma_20":34404.8,"sma_60":33275.95,"sma_120":29345.52},{"date":"2025-05-14","open":38855,"high":47717,"low":37540,"close":47717,"volume":3483132,"rsi_14":82.11,"sma_20":35144.9,"sma_60":33515.35,"sma_120":29602.77},{"date":"2025-05-15","open":52099,"high":55313,"low":47230,"close":53560,"volume":5639024,"rsi_14":86.15,"sma_20":36160.1,"sma_60":33858.63,"sma_120":29911.96},{"date":"2025-05-16","open":56676,"high":61253,"low":55605,"close":57455,"volume":2473626,"rsi_14":87.89,"sma_20":37348.15,"sma_60":34247.35,"sma_120":30256.04},{"date":"2025-05-19","open":55313,"high":57942,"low":54923,"close":57455,"volume":917797,"rsi_14":89.37,"sma_20":38570.3,"sma_60":34588.18,"sma_120":30595.83},{"date":"2025-05-20","open":58819,"high":62811,"low":57845,"close":60085,"volume":1313801,"rsi_14":92.4,"sma_20":39880.1,"sma_60":34990.7,"sma_120":30956.96},{"date":"2025-05-21","open":59890,"high":59890,"low":54047,"close":54047,"volume":1498597,"rsi_14":78.39,"sma_20":40880.7,"sma_60":35344.53,"sma_120":31243.03},{"date":"2025-05-22","open":53657,"high":54047,"low":49859,"close":51223,"volume":1214659,"rsi_14":72.45,"sma_20":41693.85,"sma_60":35652.92,"sma_120":31509.93},{"date":"2025-05-23","open":51710,"high":53463,"low":49372,"close":51125,"volume":1150200,"rsi_14":73.19,"sma_20":42499.65,"sma_60":35975.08,"sma_120":31778.38},{"date":"2025-05-26","open":50638,"high":55605,"low":49762,"close":55605,"volume":964765,"rsi_14":76.25,"sma_20":43519.75,"sma_60":36342.7,"sma_120":32078.24},{"date":"2025-05-27","open":56579,"high":56676,"low":53949,"close":55800,"volume":575890,"rsi_14":74.79,"sma_20":44573.95,"sma_60":36731.42,"sma_120":32376.88},{"date":"2025-05-28","open":56189,"high":57650,"low":53365,"close":54047,"volume":771688,"rsi_14":71.33,"sma_20":45577.0,"sma_60":37101.47,"sma_120":32657.27},{"date":"2025-05-29","open":54826,"high":55800,"low":54047,"close":55410,"volume":385673,"rsi_14":74.27,"sma_20":46675.0,"sma_60":37530.77,"sma_120":32936.83},{"date":"2025-05-30","open":55897,"high":58526,"low":54047,"close":58234,"volume":692231,"rsi_14":75.8,"sma_20":47894.7,"sma_60":37979.53,"sma_120":33236.28},{"date":"2025-06-02","open":58916,"high":62324,"low":57163,"close":60961,"volume":927371,"rsi_14":76.54,"sma_20":49275.1,"sma_60":38465.63,"sma_120":33567.38},{"date":"2025-06-04","open":62130,"high":67680,"low":61837,"close":66317,"volume":1224330,"rsi_14":73.23,"sma_20":50930.6,"sma_60":39045.87,"sma_120":33946.77},{"date":"2025-06-05","open":66317,"high":66999,"low":62324,"close":66414,"volume":635069,"rsi_14":68.75,"sma_20":52457.05,"sma_60":39637.47,"sma_120":34324.12},{"date":"2025-06-09","open":65343,"high":65343,"low":58819,"close":59013,"volume":1028687,"rsi_14":52.06,"sma_20":53589.1,"sma_60":40074.07,"sma_120":34650.34},{"date":"2025-06-10","open":60474,"high":61545,"low":56092,"close":57650,"volume":659570,"rsi_14":50.25,"sma_20":54711.45,"sma_60":40457.1,"sma_120":34964.81},{"date":"2025-06-11","open":58916,"high":59013,"low":56481,"close":58234,"volume":343637,"rsi_14":47.51,"sma_20":55853.25,"sma_60":40833.63,"sma_120":35286.57},{"date":"2025-06-12","open":58819,"high":59403,"low":57650,"close":58721,"volume":303022,"rsi_14":57.41,"sma_20":56953.65,"sma_60":41218.28,"sma_120":35629.12},{"date":"2025-06-13","open":60085,"high":60085,"low":52976,"close":53755,"volume":822608,"rsi_14":53.76,"sma_20":57255.55,"sma_60":41509.62,"sma_120":35924.68},{"date":"2025-06-16","open":52489,"high":54436,"low":51807,"close":54144,"volume":395981,"rsi_14":54.44,"sma_20":57284.75,"sma_60":41754.7,"sma_120":36220.8},{"date":"2025-06-17","open":57260,"high":57260,"low":53170,"close":54339,"volume":478363,"rsi_14":47.87,"sma_20":57128.95,"sma_60":42028.18,"sma_120":36519.93},{"date":"2025-06-18","open":55605,"high":55702,"low":53560,"close":55021,"volume":252363,"rsi_14":48.71,"sma_20":57007.25,"sma_60":42382.82,"sma_120":36822.14},{"date":"2025-06-19","open":56871,"high":58819,"low":53073,"close":55313,"volume":725120,"rsi_14":52.2,"sma_20":56768.65,"sma_60":42764.23,"sma_120":37125.0},{"date":"2025-06-20","open":55702,"high":64954,"low":55702,"close":61351,"volume":2920478,"rsi_14":58.89,"sma_20":57133.85,"sma_60":43265.77,"sma_120":37476.72},{"date":"2025-06-23","open":59890,"high":79756,"low":59695,"close":79756,"volume":3544577,"rsi_14":71.97,"sma_20":58560.5,"sma_60":44065.12,"sma_120":37983.35},{"date":"2025-06-24","open":82190,"high":82677,"low":72550,"close":73718,"volume":3192745,"rsi_14":62.2,"sma_20":59690.15,"sma_60":44758.97,"sma_120":38446.16},{"date":"2025-06-25","open":73134,"high":75568,"low":68946,"close":69823,"volume":1423775,"rsi_14":53.45,"sma_20":60401.05,"sma_60":45387.9,"sma_120":38869.78},{"date":"2025-06-26","open":70991,"high":73231,"low":64759,"close":68752,"volume":1161611,"rsi_14":52.26,"sma_20":61048.65,"sma_60":46017.65,"sma_120":39278.78},{"date":"2025-06-27","open":69628,"high":71868,"low":66122,"close":69141,"volume":765637,"rsi_14":61.31,"sma_20":61803.35,"sma_60":46666.87,"sma_120":39686.97},{"date":"2025-06-30","open":70212,"high":71576,"low":66707,"close":71089,"volume":647501,"rsi_14":64.81,"sma_20":62587.3,"sma_60":47338.82,"sma_120":40104.91},{"date":"2025-07-01","open":71186,"high":71965,"low":67973,"close":68362,"volume":577377,"rsi_14":60.66,"sma_20":63093.7,"sma_60":47952.33,"sma_120":40491.19},{"date":"2025-07-02","open":68362,"high":69531,"low":65246,"close":67388,"volume":411065,"rsi_14":59.03,"sma_20":63415.05,"sma_60":48544.73,"sma_120":40864.08},{"date":"2025-07-03","open":68167,"high":68265,"low":65733,"close":66025,"volume":269787,"rsi_14":63.82,"sma_20":63400.45,"sma_60":49097.38,"sma_120":41199.24},{"date":"2025-07-04","open":66317,"high":67193,"low":63493,"close":64954,"volume":407578,"rsi_14":61.99,"sma_20":63327.45,"sma_60":49642.73,"sma_120":41537.24},{"date":"2025-07-07","open":64272,"high":69531,"low":63688,"close":68752,"volume":514342,"rsi_14":64.8,"sma_20":63814.4,"sma_60":50298.45,"sma_120":41892.69},{"date":"2025-07-08","open":71868,"high":71965,"low":66804,"close":67486,"volume":425239,"rsi_14":62.65,"sma_20":64306.2,"sma_60":50926.57,"sma_120":42246.52},{"date":"2025-07-09","open":67778,"high":72160,"low":66999,"close":70894,"volume":523665,"rsi_14":64.87,"sma_20":64939.2,"sma_60":51630.97,"sma_120":42627.93},{"date":"2025-07-10","open":70602,"high":72063,"low":69433,"close":70797,"volume":255237,"rsi_14":60.17,"sma_20":65543.0,"sma_60":52300.48,"sma_120":42968.78},{"date":"2025-07-11","open":71381,"high":71673,"low":68946,"close":69336,"volume":215876,"rsi_14":32.34,"sma_20":66322.05,"sma_60":52907.5,"sma_120":43286.89},{"date":"2025-07-14","open":68654,"high":73426,"low":68167,"close":71284,"volume":331062,"rsi_14":45.21,"sma_20":67179.05,"sma_60":53541.3,"sma_120":43620.83},{"date":"2025-07-15","open":71965,"high":92416,"low":70115,"close":87254,"volume":2124102,"rsi_14":73.25,"sma_20":68824.8,"sma_60":54433.97,"sma_120":44090.7},{"date":"2025-07-16","open":82872,"high":90468,"low":81509,"close":88131,"volume":2211205,"rsi_14":75.98,"sma_20":70480.3,"sma_60":55352.62,"sma_120":44575.58},{"date":"2025-07-17","open":87644,"high":87839,"low":81996,"close":82288,"volume":767049,"rsi_14":65.38,"sma_20":71829.05,"sma_60":56159.27,"sma_120":44993.12},{"date":"2025-07-18","open":83262,"high":83846,"low":77906,"close":80243,"volume":530539,"rsi_14":60.68,"sma_20":72773.65,"sma_60":56929.4,"sma_120":45375.75},{"date":"2025-07-21","open":79269,"high":81996,"low":78782,"close":81606,"volume":324797,"rsi_14":65.96,"sma_20":72866.15,"sma_60":57706.83,"sma_120":45770.96},{"date":"2025-07-22","open":81022,"high":82677,"low":78295,"close":81606,"volume":308848,"rsi_14":67.55,"sma_20":73260.55,"sma_60":58483.45,"sma_120":46126.81},{"date":"2025-07-23","open":83456,"high":83456,"low":77419,"close":78392,"volume":398162,"rsi_14":64.6,"sma_20":73689.0,"sma_60":59203.27,"sma_120":46461.97},{"date":"2025-07-24","open":78392,"high":79756,"low":77419,"close":77711,"volume":182832,"rsi_14":65.2,"sma_20":74136.95,"sma_60":59919.85,"sma_120":46802.4},{"date":"2025-07-25","open":77711,"high":79366,"low":77321,"close":77808,"volume":159894,"rsi_14":61.83,"sma_20":74570.3,"sma_60":60650.22,"sma_120":47145.68},{"date":"2025-07-28","open":77029,"high":78977,"low":75958,"close":78003,"volume":232859,"rsi_14":64.14,"sma_20":74916.0,"sma_60":61392.77,"sma_120":47452.03},{"date":"2025-07-29","open":78003,"high":81022,"low":77711,"close":78879,"volume":295097,"rsi_14":61.52,"sma_20":75441.85,"sma_60":62143.42,"sma_120":47787.58},{"date":"2025-07-30","open":78587,"high":82580,"low":78100,"close":79658,"volume":377375,"rsi_14":62.53,"sma_20":76055.35,"sma_60":62915.17,"sma_120":48128.02},{"date":"2025-07-31","open":80145,"high":80535,"low":78587,"close":79756,"volume":178917,"rsi_14":65.33,"sma_20":76741.9,"sma_60":63690.98,"sma_120":48462.77},{"date":"2025-08-01","open":78977,"high":79658,"low":74984,"close":75179,"volume":300402,"rsi_14":55.32,"sma_20":77253.15,"sma_60":64345.88,"sma_120":48774.39},{"date":"2025-08-04","open":73621,"high":75568,"low":73231,"close":75179,"volume":197650,"rsi_14":20.76,"sma_20":77574.5,"sma_60":64992.67,"sma_120":49096.97},{"date":"2025-08-05","open":76834,"high":80924,"low":76153,"close":80145,"volume":405233,"rsi_14":33.86,"sma_20":78207.45,"sma_60":65741.7,"sma_120":49463.38},{"date":"2025-08-06","open":79074,"high":81314,"low":78587,"close":79951,"volume":206971,"rsi_14":43.88,"sma_20":78660.3,"sma_60":66484.25,"sma_120":49853.32},{"date":"2025-08-07","open":80535,"high":83943,"low":79561,"close":82969,"volume":429901,"rsi_14":56.8,"sma_20":79268.9,"sma_60":67255.18,"sma_120":50265.57},{"date":"2025-08-08","open":82677,"high":84625,"low":81022,"close":82775,"volume":274132,"rsi_14":53.09,"sma_20":79940.85,"sma_60":67839.48,"sma_120":50677.42},{"date":"2025-08-11","open":85404,"high":88910,"low":82288,"close":86280,"volume":584175,"rsi_14":60.44,"sma_20":80690.65,"sma_60":68384.82,"sma_120":51121.72},{"date":"2025-08-12","open":86183,"high":93876,"low":85891,"close":88618,"volume":1341084,"rsi_14":73.76,"sma_20":80758.85,"sma_60":68904.2,"sma_120":51575.78},{"date":"2025-08-13","open":88520,"high":89202,"low":82775,"close":83262,"volume":540860,"rsi_14":60.6,"sma_20":80515.4,"sma_60":69334.32,"sma_120":51961.25},{"date":"2025-08-14","open":83359,"high":84528,"low":82483,"close":83846,"volume":180429,"rsi_14":61.32,"sma_20":80593.3,"sma_60":69730.33,"sma_120":52360.52},{"date":"2025-08-18","open":83554,"high":83846,"low":81217,"close":81411,"volume":160442,"rsi_14":55.89,"sma_20":80651.7,"sma_60":70186.4,"sma_120":52765.47},{"date":"2025-08-19","open":81703,"high":81898,"low":77906,"close":78490,"volume":234178,"rsi_14":49.37,"sma_20":80495.9,"sma_60":70640.85,"sma_120":53146.88},{"date":"2025-08-20","open":75958,"high":76347,"low":73036,"close":75276,"volume":322203,"rsi_14":43.44,"sma_20":80179.4,"sma_60":71043.37,"sma_120":53509.22},{"date":"2025-08-21","open":76153,"high":76250,"low":73621,"close":73913,"volume":177936,"rsi_14":41.57,"sma_20":79955.45,"sma_60":71348.5,"sma_120":53845.6},{"date":"2025-08-22","open":73815,"high":85599,"low":73815,"close":82190,"volume":916546,"rsi_14":59.14,"sma_20":80179.4,"sma_60":71788.33,"sma_120":54259.88},{"date":"2025-08-25","open":84430,"high":101667,"low":81801,"close":98064,"volume":3609419,"rsi_14":71.1,"sma_20":81192.2,"sma_60":72521.95,"sma_120":54811.71},{"date":"2025-08-26","open":95824,"high":105757,"low":93487,"close":100596,"volume":2429345,"rsi_14":69.74,"sma_20":82321.85,"sma_60":73275.05,"sma_120":55402.91},{"date":"2025-08-27","open":101959,"high":101959,"low":91150,"close":92026,"volume":1364404,"rsi_14":60.03,"sma_20":82979.2,"sma_60":73838.25,"sma_120":55908.89},{"date":"2025-08-28","open":95045,"high":95824,"low":89105,"close":91150,"volume":751103,"rsi_14":57.05,"sma_20":83553.8,"sma_60":74341.4,"sma_120":56403.52},{"date":"2025-08-29","open":84333,"high":91734,"low":84138,"close":88520,"volume":1422482,"rsi_14":54.75,"sma_20":83992.0,"sma_60":74711.45,"sma_120":56878.66},{"date":"2025-09-01","open":89397,"high":91052,"low":84722,"close":85599,"volume":1090700,"rsi_14":49.43,"sma_20":84513.0,"sma_60":75031.2,"sma_120":57334.33},{"date":"2025-09-02","open":86865,"high":103517,"low":86670,"close":100206,"volume":5206693,"rsi_14":58.03,"sma_20":85764.35,"sma_60":75717.75,"sma_120":57895.91},{"date":"2025-09-03","open":99330,"high":101570,"low":94558,"close":96116,"volume":2088949,"rsi_14":59.07,"sma_20":86562.9,"sma_60":76358.85,"sma_120":58407.97},{"date":"2025-09-04","open":96311,"high":99719,"low":95727,"close":95921,"volume":861283,"rsi_14":58.56,"sma_20":87361.4,"sma_60":76986.97,"sma_120":58910.3},{"date":"2025-09-05","open":96408,"high":97285,"low":94753,"close":96116,"volume":638155,"rsi_14":60.77,"sma_20":88018.75,"sma_60":77610.22,"sma_120":59414.25},{"date":"2025-09-08","open":96895,"high":98940,"low":93487,"close":94655,"volume":662363,"rsi_14":62.1,"sma_20":88612.75,"sma_60":78291.88,"sma_120":59900.75},{"date":"2025-09-09","open":95240,"high":96506,"low":92902,"close":94071,"volume":620762,"rsi_14":64.64,"sma_20":89002.3,"sma_60":78957.33,"sma_120":60356.02},{"date":"2025-09-10","open":96213,"high":97772,"low":93389,"close":94266,"volume":891969,"rsi_14":66.15,"sma_20":89284.7,"sma_60":79622.78,"sma_120":60825.48},{"date":"2025-09-11","open":94266,"high":101764,"low":93195,"close":96895,"volume":2192669,"rsi_14":62.82,"sma_20":89966.35,"sma_60":80320.68,"sma_120":61351.75},{"date":"2025-09-12","open":97966,"high":99330,"low":96019,"close":97382,"volume":854492,"rsi_14":49.19,"sma_20":90643.15,"sma_60":81021.83,"sma_120":61893.03},{"date":"2025-09-15","open":100790,"high":107607,"low":98258,"close":100790,"volume":1851046,"rsi_14":50.23,"sma_20":91612.1,"sma_60":81679.15,"sma_120":62472.46},{"date":"2025-09-16","open":101959,"high":102738,"low":98064,"close":99135,"volume":607962,"rsi_14":59.89,"sma_20":92644.35,"sma_60":82002.13,"sma_120":63033.62},{"date":"2025-09-17","open":98843,"high":101180,"low":96993,"close":97382,"volume":576560,"rsi_14":58.47,"sma_20":93749.65,"sma_60":82396.53,"sma_120":63577.75},{"date":"2025-09-18","open":100596,"high":115300,"low":100304,"close":109165,"volume":5169423,"rsi_14":72.46,"sma_20":95512.25,"sma_60":83052.23,"sma_120":64220.07},{"date":"2025-09-19","open":109165,"high":141204,"low":105952,"close":132635,"volume":7378474,"rsi_14":85.36,"sma_20":98034.5,"sma_60":84116.95,"sma_120":65067.3},{"date":"2025-09-22","open":134535,"high":149722,"low":131517,"close":139792,"volume":4402859,"rsi_14":83.53,"sma_20":100123.35,"sma_60":85295.28,"sma_120":65981.07},{"date":"2025-09-23","open":140279,"high":165200,"low":138526,"close":157315,"volume":3492046,"rsi_14":92.22,"sma_20":102962.05,"sma_60":86733.3,"sma_120":67036.06},{"date":"2025-09-24","open":157217,"high":166953,"low":144952,"close":148067,"volume":2912159,"rsi_14":81.98,"sma_20":105766.65,"sma_60":88062.57,"sma_120":68007.45},{"date":"2025-09-25","open":148359,"high":151766,"low":141252,"close":142031,"volume":1826254,"rsi_14":76.28,"sma_20":108313.2,"sma_60":89307.45,"sma_120":68926.09},{"date":"2025-09-26","open":143102,"high":155172,"low":140667,"close":145049,"volume":3765112,"rsi_14":78.34,"sma_20":111142.2,"sma_60":90625.37,"sma_120":69861.38},{"date":"2025-09-29","open":148900,"high":159400,"low":148000,"close":156100,"volume":1841821,"rsi_14":81.19,"sma_20":114667.25,"sma_60":92144.47,"sma_120":70893.6},{"date":"2025-09-30","open":158900,"high":166800,"low":148500,"close":160700,"volume":2656844,"rsi_14":81.99,"sma_20":117691.95,"sma_60":93676.93,"sma_120":71987.69},{"date":"2025-10-01","open":160700,"high":169200,"low":159500,"close":164000,"volume":1789519,"rsi_14":82.11,"sma_20":121086.15,"sma_60":95285.5,"sma_120":73106.03},{"date":"2025-10-02","open":164209,"high":164209,"low":153896,"close":157000,"volume":1163740,"rsi_14":76.71,"sma_20":124130.1,"sma_60":96717.27,"sma_120":74174.12},{"date":"2025-10-10","open":156600,"high":197300,"low":153700,"close":191300,"volume":4524542,"rsi_14":81.8,"sma_20":128889.3,"sma_60":98725.65,"sma_120":75513.07},{"date":"2025-10-13","open":185400,"high":198700,"low":184000,"close":192100,"volume":1660021,"rsi_14":82.86,"sma_20":133761.55,"sma_60":100771.72,"sma_120":76839.61},{"date":"2025-10-14","open":193800,"high":218500,"low":178900,"close":185300,"volume":3469022,"rsi_14":80.01,"sma_20":138323.0,"sma_60":102671.98,"sma_120":78106.64},{"date":"2025-10-15","open":189700,"high":210000,"low":189600,"close":202500,"volume":2337088,"rsi_14":80.72,"sma_20":143734.7,"sma_60":104592.75,"sma_120":79513.36},{"date":"2025-10-16","open":205000,"high":205500,"low":194000,"close":196400,"volume":1063102,"rsi_14":73.7,"sma_20":148709.95,"sma_60":106397.23,"sma_120":80874.93},{"date":"2025-10-17","open":195600,"high":202500,"low":190900,"close":192200,"volume":949250,"rsi_14":69.9,"sma_20":153450.85,"sma_60":108229.1,"sma_120":82194.18},{"date":"2025-10-20","open":194000,"high":201500,"low":194000,"close":198000,"volume":961701,"rsi_14":66.96,"sma_20":158311.35,"sma_60":110191.72,"sma_120":83560.56},{"date":"2025-10-21","open":199000,"high":199400,"low":185500,"close":186700,"volume":1065213,"rsi_14":65.83,"sma_20":162689.6,"sma_60":111943.28,"sma_120":84825.06},{"date":"2025-10-22","open":186900,"high":191700,"low":179600,"close":186500,"volume":677795,"rsi_14":69.14,"sma_20":167145.5,"sma_60":113691.52,"sma_120":86087.48},{"date":"2025-10-23","open":182800,"high":202500,"low":178500,"close":187000,"volume":1790353,"rsi_14":68.46,"sma_20":171037.25,"sma_60":115501.65,"sma_120":87352.46},{"date":"2025-10-24","open":188200,"high":199900,"low":188000,"close":192900,"volume":1790296,"rsi_14":66.97,"sma_20":174050.5,"sma_60":117421.47,"sma_120":88670.66},{"date":"2025-10-27","open":194100,"high":194700,"low":188700,"close":191700,"volume":583498,"rsi_14":64.76,"sma_20":176643.45,"sma_60":119319.67,"sma_120":89984.94},{"date":"2025-10-28","open":193600,"high":196800,"low":190000,"close":191400,"volume":832404,"rsi_14":63.43,"sma_20":178344.95,"sma_60":121209.62,"sma_120":91301.19},{"date":"2025-10-29","open":193000,"high":212000,"low":192300,"close":206500,"volume":2400878,"rsi_14":72.61,"sma_20":181264.05,"sma_60":123336.63,"sma_120":92740.02},{"date":"2025-10-30","open":207500,"high":229500,"low":197500,"close":222500,"volume":2885870,"rsi_14":67.07,"sma_20":185285.0,"sma_60":125717.33,"sma_120":94316.25},{"date":"2025-10-31","open":235000,"high":235000,"low":214000,"close":220500,"volume":1469353,"rsi_14":65.33,"sma_20":189055.0,"sma_60":128063.07,"sma_120":95877.02},{"date":"2025-11-03","open":222500,"high":282000,"low":220500,"close":274500,"volume":2690324,"rsi_14":81.9,"sma_20":194975.0,"sma_60":131385.08,"sma_120":97865.48},{"date":"2025-11-04","open":269000,"high":294500,"low":260000,"close":269000,"volume":2036680,"rsi_14":75.96,"sma_20":200390.0,"sma_60":134615.43,"sma_120":99804.05},{"date":"2025-11-05","open":258000,"high":265000,"low":239500,"close":242500,"volume":1508378,"rsi_14":65.52,"sma_20":204315.0,"sma_60":137321.35,"sma_120":101531.52},{"date":"2025-11-06","open":250500,"high":255500,"low":213000,"close":216000,"volume":1361145,"rsi_14":56.97,"sma_20":207275.0,"sma_60":139588.83,"sma_120":103036.54},{"date":"2025-11-07","open":204500,"high":236000,"low":204000,"close":221000,"volume":1524310,"rsi_14":56.76,"sma_20":208760.0,"sma_60":141889.35,"sma_120":104572.27},{"date":"2025-11-10","open":220000,"high":228500,"low":207000,"close":223000,"volume":726118,"rsi_14":61.29,"sma_20":210305.0,"sma_60":144226.43,"sma_120":106032.96},{"date":"2025-11-11","open":228500,"high":244000,"low":225500,"close":232000,"volume":1114753,"rsi_14":63.42,"sma_20":212640.0,"sma_60":146655.1,"sma_120":107519.96},{"date":"2025-11-12","open":234500,"high":242000,"low":219500,"close":224000,"volume":648977,"rsi_14":60.45,"sma_20":213715.0,"sma_60":148911.47,"sma_120":108907.83},{"date":"2025-11-13","open":224000,"high":236000,"low":217500,"close":232000,"volume":592312,"rsi_14":60.92,"sma_20":215495.0,"sma_60":151390.43,"sma_120":110362.38},{"date":"2025-11-14","open":220500,"high":226500,"low":219000,"close":219000,"volume":329573,"rsi_14":57.15,"sma_20":216835.0,"sma_60":153643.0,"sma_120":111686.67},{"date":"2025-11-17","open":225500,"high":227000,"low":201000,"close":206500,"volume":667747,"rsi_14":53.72,"sma_20":217260.0,"sma_60":155727.82,"sma_120":112957.11},{"date":"2025-11-18","open":203500,"high":210500,"low":198700,"close":204000,"volume":566891,"rsi_14":49.34,"sma_20":218125.0,"sma_60":157819.65,"sma_120":114230.25},{"date":"2025-11-19","open":213500,"high":218000,"low":193300,"close":208000,"volume":763400,"rsi_14":45.94,"sma_20":219200.0,"sma_60":160031.72,"sma_120":115537.54},{"date":"2025-11-20","open":213500,"high":218000,"low":198800,"close":201500,"volume":536141,"rsi_14":44.81,"sma_20":219925.0,"sma_60":162158.17,"sma_120":116753.33},{"date":"2025-11-21","open":189400,"high":198700,"low":188600,"close":191800,"volume":477026,"rsi_14":20.19,"sma_20":219870.0,"sma_60":163985.0,"sma_120":117886.67},{"date":"2025-11-24","open":194800,"high":209000,"low":188700,"close":206500,"volume":896001,"rsi_14":28.87,"sma_20":220610.0,"sma_60":165792.27,"sma_120":119157.11},{"date":"2025-11-25","open":210000,"high":210500,"low":195000,"close":195000,"volume":464935,"rsi_14":32.13,"sma_20":220790.0,"sma_60":167365.67,"sma_120":120320.36},{"date":"2025-11-26","open":195100,"high":204500,"low":193800,"close":202000,"volume":387809,"rsi_14":43.83,"sma_20":220565.0,"sma_60":169198.57,"sma_120":121518.41},{"date":"2025-11-27","open":201500,"high":216500,"low":197000,"close":212500,"volume":819351,"rsi_14":46.43,"sma_20":220065.0,"sma_60":171221.07,"sma_120":122781.23},{"date":"2025-11-28","open":216000,"high":244500,"low":212500,"close":233500,"volume":1553205,"rsi_14":53.81,"sma_20":220715.0,"sma_60":173637.4,"sma_120":124174.43},{"date":"2025-12-01","open":238500,"high":252000,"low":230500,"close":231000,"volume":1212700,"rsi_14":49.62,"sma_20":218540.0,"sma_60":176060.75,"sma_120":125545.98},{"date":"2025-12-02","open":236500,"high":254500,"low":225000,"close":250000,"volume":1786581,"rsi_14":59.13,"sma_20":217590.0,"sma_60":178557.32,"sma_120":127137.53},{"date":"2025-12-03","open":247000,"high":258500,"low":240500,"close":255500,"volume":859265,"rsi_14":58.4,"sma_20":218240.0,"sma_60":181213.72,"sma_120":128786.28},{"date":"2025-12-04","open":269500,"high":301000,"low":262500,"close":288000,"volume":3059116,"rsi_14":71.64,"sma_20":221840.0,"sma_60":184415.03,"sma_120":130701.0},{"date":"2025-12-05","open":292000,"high":320500,"low":270500,"close":283000,"volume":2411463,"rsi_14":75.18,"sma_20":224940.0,"sma_60":187529.77,"sma_120":132569.99},{"date":"2025-12-08","open":289500,"high":295000,"low":278000,"close":287500,"volume":915707,"rsi_14":77.13,"sma_20":228165.0,"sma_60":190743.85,"sma_120":134517.87},{"date":"2025-12-09","open":286000,"high":291500,"low":277000,"close":283500,"volume":629135,"rsi_14":74.53,"sma_20":230740.0,"sma_60":193901.0,"sma_120":136429.17},{"date":"2025-12-10","open":282000,"high":287000,"low":277000,"close":284000,"volume":462831,"rsi_14":77.89,"sma_20":233740.0,"sma_60":197063.23,"sma_120":138343.01},{"date":"2025-12-11","open":286500,"high":315500,"low":284000,"close":301500,"volume":2023943,"rsi_14":85.23,"sma_20":237215.0,"sma_60":200473.32,"sma_120":140397.0},{"date":"2025-12-12","open":303500,"high":310000,"low":294500,"close":302500,"volume":834879,"rsi_14":83.8,"sma_20":241390.0,"sma_60":203891.95,"sma_120":142456.89},{"date":"2025-12-15","open":294500,"high":323500,"low":288500,"close":313000,"volume":1165274,"rsi_14":91.84,"sma_20":246715.0,"sma_60":207428.78,"sma_120":144553.97},{"date":"2025-12-16","open":313000,"high":313000,"low":289500,"close":291500,"volume":764487,"rsi_14":78.78,"sma_20":251090.0,"sma_60":210634.87,"sma_120":146318.5},{"date":"2025-12-17","open":295500,"high":300500,"low":273500,"close":276500,"volume":659270,"rsi_14":70.0,"sma_20":254515.0,"sma_60":213620.17,"sma_120":148008.35},{"date":"2025-12-18","open":268000,"high":285000,"low":263500,"close":267000,"volume":652169,"rsi_14":61.28,"sma_20":257790.0,"sma_60":216250.75,"sma_120":149651.49},{"date":"2025-12-19","open":272000,"high":284500,"low":263500,"close":280500,"volume":717609,"rsi_14":65.52,"sma_20":262225.0,"sma_60":218715.17,"sma_120":151416.06},{"date":"2025-12-22","open":282000,"high":288000,"low":273500,"close":280500,"volume":551863,"rsi_14":60.85,"sma_20":265925.0,"sma_60":221059.48,"sma_120":153177.38},{"date":"2025-12-23","open":281000,"high":293000,"low":273500,"close":279000,"volume":669376,"rsi_14":58.61,"sma_20":270125.0,"sma_60":223086.65,"sma_120":154909.98},{"date":"2025-12-24","open":279500,"high":279750,"low":265000,"close":268000,"volume":482457,"rsi_14":41.3,"sma_20":273425.0,"sma_60":225084.68,"sma_120":156573.62},{"date":"2025-12-26","open":269000,"high":273500,"low":260500,"close":268500,"volume":494672,"rsi_14":43.44,"sma_20":276225.0,"sma_60":227191.67,"sma_120":158249.56},{"date":"2025-12-29","open":268500,"high":273000,"low":263000,"close":267500,"volume":441277,"rsi_14":40.65,"sma_20":277925.0,"sma_60":229231.67,"sma_120":159928.52},{"date":"2025-12-30","open":267500,"high":269500,"low":255500,"close":261000,"volume":380824,"rsi_14":39.73,"sma_20":279425.0,"sma_60":230980.0,"sma_120":161562.23},{"date":"2026-01-02","open":261500,"high":276000,"low":257000,"close":269500,"volume":369001,"rsi_14":43.83,"sma_20":280400.0,"sma_60":232793.33,"sma_120":163235.13},{"date":"2026-01-05","open":267000,"high":267500,"low":260000,"close":262500,"volume":353665,"rsi_14":31.78,"sma_20":280750.0,"sma_60":234435.0,"sma_120":164860.25},{"date":"2026-01-06","open":267500,"high":268500,"low":247000,"close":249000,"volume":528086,"rsi_14":27.62,"sma_20":278800.0,"sma_60":235971.67,"sma_120":166344.47},{"date":"2026-01-07","open":250500,"high":260000,"low":245000,"close":254500,"volume":588628,"rsi_14":24.45,"sma_20":277375.0,"sma_60":237025.0,"sma_120":167875.33},{"date":"2026-01-08","open":253500,"high":253500,"low":241000,"close":242000,"volume":387958,"rsi_14":26.54,"sma_20":275100.0,"sma_60":237856.67,"sma_120":169314.19},{"date":"2026-01-09","open":245000,"high":246000,"low":237500,"close":242000,"volume":266747,"rsi_14":30.94,"sma_20":273025.0,"sma_60":238801.67,"sma_120":170736.83},{"date":"2026-01-12","open":238000,"high":243500,"low":233500,"close":238500,"volume":311724,"rsi_14":33.14,"sma_20":270750.0,"sma_60":239401.67,"sma_120":171997.21},{"date":"2026-01-13","open":245500,"high":248500,"low":240500,"close":248000,"volume":358273,"rsi_14":29.81,"sma_20":268075.0,"sma_60":240261.67,"sma_120":173329.45},{"date":"2026-01-14","open":250500,"high":259500,"low":240000,"close":250000,"volume":400610,"rsi_14":31.52,"sma_20":265450.0,"sma_60":241225.0,"sma_120":174727.05},{"date":"2026-01-15","open":245000,"high":272500,"low":242000,"close":271000,"volume":939485,"rsi_14":46.08,"sma_20":263350.0,"sma_60":242441.67,"sma_120":176316.69},{"date":"2026-01-16","open":273500,"high":273500,"low":254000,"close":257500,"volume":567953,"rsi_14":44.71,"sma_20":260700.0,"sma_60":244805.0,"sma_120":177782.48},{"date":"2026-01-19","open":263500,"high":279500,"low":259500,"close":270500,"volume":622151,"rsi_14":51.29,"sma_20":260875.0,"sma_60":246196.67,"sma_120":179356.59},{"date":"2026-01-20","open":281500,"high":284000,"low":252000,"close":261500,"volume":621652,"rsi_14":50.21,"sma_20":259925.0,"sma_60":247340.0,"sma_120":180882.49},{"date":"2026-01-21","open":249500,"high":265000,"low":249000,"close":256000,"volume":423906,"rsi_14":44.16,"sma_20":258700.0,"sma_60":248411.67,"sma_120":182368.23},{"date":"2026-01-22","open":263000,"high":263500,"low":244500,"close":245500,"volume":496230,"rsi_14":42.86,"sma_20":257025.0,"sma_60":249313.33,"sma_120":183765.67},{"date":"2026-01-23","open":245500,"high":262000,"low":241000,"close":248500,"volume":419170,"rsi_14":49.77,"sma_20":256050.0,"sma_60":250013.33,"sma_120":185186.48},{"date":"2026-01-26","open":249000,"high":303000,"low":246500,"close":280500,"volume":1886879,"rsi_14":59.63,"sma_20":256650.0,"sma_60":250980.0,"sma_120":186866.65},{"date":"2026-01-27","open":277000,"high":301000,"low":275000,"close":290000,"volume":918840,"rsi_14":68.18,"sma_20":257775.0,"sma_60":252138.33,"sma_120":188619.5},{"date":"2026-01-28","open":290000,"high":314000,"low":288000,"close":307000,"volume":1026041,"rsi_14":71.81,"sma_20":260075.0,"sma_60":252680.0,"sma_120":190513.2},{"date":"2026-01-29","open":315000,"high":349500,"low":305500,"close":328500,"volume":1432484,"rsi_14":76.95,"sma_20":263025.0,"sma_60":253671.67,"sma_120":192624.21},{"date":"2026-01-30","open":340500,"high":364000,"low":332500,"close":338500,"volume":1139113,"rsi_14":77.01,"sma_20":266825.0,"sma_60":255271.67,"sma_120":194818.55},{"date":"2026-02-02","open":331000,"high":351000,"low":306500,"close":307500,"volume":569551,"rsi_14":64.63,"sma_20":269750.0,"sma_60":256796.67,"sma_120":196713.17},{"date":"2026-02-03","open":323000,"high":331000,"low":313500,"close":322000,"volume":306735,"rsi_14":63.42,"sma_20":273125.0,"sma_60":258480.0,"sma_120":198730.25},{"date":"2026-02-04","open":322500,"high":325000,"low":310000,"close":314500,"volume":275533,"rsi_14":65.49,"sma_20":276750.0,"sma_60":259430.0,"sma_120":200659.67},{"date":"2026-02-05","open":302500,"high":303500,"low":285000,"close":289000,"volume":324994,"rsi_14":57.52,"sma_20":279100.0,"sma_60":260530.0,"sma_120":202378.22},{"date":"2026-02-06","open":276000,"high":281000,"low":265500,"close":273000,"volume":280753,"rsi_14":50.59,"sma_20":280825.0,"sma_60":261213.33,"sma_120":203934.22},{"date":"2026-02-09","open":279000,"high":285000,"low":271500,"close":277500,"volume":224019,"rsi_14":53.85,"sma_20":282300.0,"sma_60":262105.0,"sma_120":205508.23},{"date":"2026-02-10","open":292000,"high":299500,"low":273500,"close":276000,"volume":283122,"rsi_14":54.9,"sma_20":283600.0,"sma_60":262838.33,"sma_120":207114.38},{"date":"2026-02-11","open":279000,"high":285000,"low":272500,"close":281500,"volume":168524,"rsi_14":59.05,"sma_20":284125.0,"sma_60":263880.0,"sma_120":208761.5},{"date":"2026-02-12","open":288000,"high":291000,"low":280000,"close":284500,"volume":167794,"rsi_14":59.05,"sma_20":285475.0,"sma_60":265180.0,"sma_120":210453.91},{"date":"2026-02-13","open":278000,"high":281000,"low":270000,"close":271500,"volume":200644,"rsi_14":47.5,"sma_20":286175.0,"sma_60":266305.0,"sma_120":212062.33},{"date":"2026-02-19","open":275500,"high":286000,"low":262500,"close":284000,"volume":251938,"rsi_14":48.36,"sma_20":286850.0,"sma_60":267571.67,"sma_120":213801.69},{"date":"2026-02-20","open":283500,"high":285000,"low":277000,"close":279500,"volume":103770,"rsi_14":41.94,"sma_20":287750.0,"sma_60":268871.67,"sma_120":215514.92},{"date":"2026-02-23","open":280500,"high":282500,"low":269500,"close":272500,"volume":173176,"rsi_14":32.05,"sma_20":288575.0,"sma_60":270216.67,"sma_120":217100.83},{"date":"2026-02-24","open":270500,"high":278000,"low":268500,"close":277000,"volume":117911,"rsi_14":29.57,"sma_20":290150.0,"sma_60":271391.67,"sma_120":218591.97},{"date":"2026-02-25","open":282000,"high":288500,"low":274500,"close":288000,"volume":204314,"rsi_14":42.53,"sma_20":292125.0,"sma_60":272941.67,"sma_120":220153.67},{"date":"2026-02-26","open":294500,"high":299000,"low":285500,"close":296500,"volume":342316,"rsi_14":39.76,"sma_20":292925.0,"sma_60":275266.67,"sma_120":223243.87},{"date":"2026-02-27","open":288000,"high":298000,"low":285000,"close":288500,"volume":189010,"rsi_14":39.6,"sma_20":292850.0,"sma_60":275783.33,"sma_120":223502.2},{"date":"2026-03-03","open":278000,"high":289000,"low":258000,"close":258000,"volume":398975,"rsi_14":38.08,"sma_20":290400.0,"sma_60":276191.67,"sma_120":224914.53},{"date":"2026-03-04","open":240000,"high":249000,"low":201000,"close":207500,"volume":492149,"rsi_14":30.09,"sma_20":284350.0,"sma_60":275800.0,"sma_120":225930.38},{"date":"2026-03-05","open":231000,"high":247500,"low":227000,"close":235000,"volume":306731,"rsi_14":38.67,"sma_20":279175.0,"sma_60":275550.0,"sma_120":227053.66},{"date":"2026-03-06","open":231000,"high":256000,"low":231000,"close":250500,"volume":237481,"rsi_14":43.67,"sma_20":276325.0,"sma_60":275466.67,"sma_120":228340.19},{"date":"2026-03-09","open":235000,"high":242000,"low":221500,"close":233000,"volume":157218,"rsi_14":38.64,"sma_20":271875.0,"sma_60":274550.0,"sma_120":229482.52},{"date":"2026-03-10","open":253000,"high":273500,"low":247000,"close":258500,"volume":326817,"rsi_14":44.49,"sma_20":269075.0,"sma_60":274141.67,"sma_120":230835.72},{"date":"2026-03-11","open":271000,"high":274000,"low":242500,"close":249000,"volume":267785,"rsi_14":45.16,"sma_20":267075.0,"sma_60":273500.0,"sma_120":232121.92},{"date":"2026-03-12","open":249500,"high":263500,"low":245500,"close":256500,"volume":173223,"rsi_14":43.96,"sma_20":266250.0,"sma_60":273050.0,"sma_120":233475.5},{"date":"2026-03-13","open":248500,"high":260000,"low":247000,"close":258500,"volume":223275,"rsi_14":45.33,"sma_20":265300.0,"sma_60":272625.0,"sma_120":234844.12},{"date":"2026-03-16","open":255500,"high":258000,"low":244000,"close":249000,"volume":115563,"rsi_14":44.84,"sma_20":263950.0,"sma_60":271000.0,"sma_120":237445.98},{"date":"2026-03-17","open":254000,"high":264000,"low":251000,"close":252000,"volume":117542,"rsi_14":44.47,"sma_20":262475.0,"sma_60":270908.33,"sma_120":237400.14},{"date":"2026-03-18","open":262000,"high":263000,"low":257000,"close":263000,"volume":98931,"rsi_14":44.47,"sma_20":261400.0,"sma_60":270075.0,"sma_120":238751.89},{"date":"2026-03-19","open":256500,"high":277000,"low":254000,"close":267000,"volume":239870,"rsi_14":43.34,"sma_20":261175.0,"sma_60":269666.67,"sma_120":240150.77},{"date":"2026-03-20","open":273000,"high":275000,"low":256500,"close":261000,"volume":456247,"rsi_14":43.74,"sma_20":260025.0,"sma_60":269408.33,"sma_120":241514.25},{"date":"2026-03-23","open":250000,"high":252500,"low":233000,"close":238000,"volume":182593,"rsi_14":45.28,"sma_20":257950.0,"sma_60":268925.0,"sma_120":242587.88},{"date":"2026-03-24","open":249500,"high":265000,"low":241000,"close":259000,"volume":180239,"rsi_14":64.11,"sma_20":257275.0,"sma_60":268566.67,"sma_120":243640.92},{"date":"2026-03-25","open":250500,"high":262000,"low":250500,"close":257500,"volume":131518,"rsi_14":57.19,"sma_20":256300.0,"sma_60":268183.33,"sma_120":244621.41},{"date":"2026-03-26","open":253500,"high":257000,"low":245500,"close":245500,"volume":128902,"rsi_14":48.37,"sma_20":254175.0,"sma_60":267625.0,"sma_120":245355.83},{"date":"2026-03-27","open":239000,"high":257500,"low":229500,"close":255000,"volume":158141,"rsi_14":57.59,"sma_20":252100.0,"sma_60":267408.33,"sma_120":246246.51},{"date":"2026-03-30","open":240000,"high":244500,"low":237500,"close":241500,"volume":95113,"rsi_14":43.61,"sma_20":249750.0,"sma_60":266958.33,"sma_120":247075.0},{"date":"2026-03-31","open":246000,"high":261000,"low":237000,"close":241000,"volume":200416,"rsi_14":46.77,"sma_20":248900.0,"sma_60":266516.67,"sma_120":247874.17},{"date":"2026-04-01","open":257481,"high":272008,"low":249967,"close":267500,"volume":258493,"rsi_14":53.68,"sma_20":251875.0,"sma_60":266616.67,"sma_120":248798.33},{"date":"2026-04-02","open":282000,"high":284000,"low":250000,"close":254000,"volume":312658,"rsi_14":48.53,"sma_20":252825.0,"sma_60":266358.33,"sma_120":249575.83},{"date":"2026-04-03","open":261000,"high":264000,"low":245500,"close":246000,"volume":235462,"rsi_14":49.01,"sma_20":252600.0,"sma_60":266083.33,"sma_120":250259.17},{"date":"2026-04-06","open":247000,"high":249500,"low":240000,"close":241500,"volume":157496,"rsi_14":46.58,"sma_20":253025.0,"sma_60":265958.33,"sma_120":250965.0},{"date":"2026-04-07","open":246000,"high":253500,"low":228500,"close":233000,"volume":199219,"rsi_14":40.07,"sma_20":251750.0,"sma_60":265600.0,"sma_120":251312.5},{"date":"2026-04-08","open":246500,"high":259000,"low":243500,"close":256000,"volume":202071,"rsi_14":46.76,"sma_20":252100.0,"sma_60":265833.33,"sma_120":251845.0},{"date":"2026-04-09","open":256500,"high":258500,"low":244500,"close":249000,"volume":139925,"rsi_14":46.49,"sma_20":251725.0,"sma_60":265950.0,"sma_120":252375.83},{"date":"2026-04-10","open":254500,"high":254500,"low":244000,"close":245500,"volume":103966,"rsi_14":52.48,"sma_20":251075.0,"sma_60":266066.67,"sma_120":252734.17},{"date":"2026-04-13","open":239000,"high":240500,"low":235000,"close":236500,"volume":123284,"rsi_14":41.94,"sma_20":250450.0,"sma_60":265875.0,"sma_120":253068.33},{"date":"2026-04-14","open":245000,"high":253500,"low":239500,"close":247500,"volume":144792,"rsi_14":46.64,"sma_20":250225.0,"sma_60":265833.33,"sma_120":253529.17},{"date":"2026-04-15","open":255000,"high":264500,"low":249000,"close":262500,"volume":188708,"rsi_14":55.59,"sma_20":250200.0,"sma_60":265691.67,"sma_120":254066.67},{"date":"2026-04-16","open":270000,"high":283500,"low":268000,"close":271500,"volume":278665,"rsi_14":55.45,"sma_20":250425.0,"sma_60":265925.0,"sma_120":254773.33},{"date":"2026-04-17","open":276000,"high":277000,"low":265500,"close":273000,"volume":142001,"rsi_14":61.29,"sma_20":251025.0,"sma_60":265966.67,"sma_120":255494.17},{"date":"2026-04-20","open":272500,"high":296000,"low":269000,"close":286000,"volume":397940,"rsi_14":64.8,"sma_20":253425.0,"sma_60":266375.0,"sma_120":256319.17},{"date":"2026-04-21","open":296000,"high":300000,"low":277000,"close":287000,"volume":321356,"rsi_14":57.87,"sma_20":254825.0,"sma_60":266891.67,"sma_120":257103.33},{"date":"2026-04-22","open":288000,"high":289500,"low":272500,"close":276000,"volume":191170,"rsi_14":58.8,"sma_20":255750.0,"sma_60":267400.0,"sma_120":257805.83},{"date":"2026-04-23","open":287000,"high":288000,"low":262000,"close":267000,"volume":217236,"rsi_14":58.33,"sma_20":256825.0,"sma_60":267708.33,"sma_120":258435.83},{"date":"2026-04-24","open":269000,"high":298500,"low":264000,"close":292500,"volume":485222,"rsi_14":67.35,"sma_20":258700.0,"sma_60":267908.33,"sma_120":259152.5},{"date":"2026-04-27","open":301500,"high":361500,"low":299500,"close":348000,"volume":1338630,"rsi_14":79.64,"sma_20":264025.0,"sma_60":268875.0,"sma_120":260198.33},{"date":"2026-04-28","open":345000,"high":345000,"low":325500,"close":326500,"volume":428261,"rsi_14":68.31,"sma_20":268300.0,"sma_60":269200.0,"sma_120":261081.67},{"date":"2026-04-29","open":337500,"high":352000,"low":322000,"close":328500,"volume":410650,"rsi_14":71.2,"sma_20":271375.0,"sma_60":269200.0,"sma_120":261435.83},{"date":"2026-04-30","open":343000,"high":343000,"low":316000,"close":316500,"volume":311471,"rsi_14":69.6,"sma_20":275600.0,"sma_60":257808.33,"sma_120":257654.17},{"date":"2026-05-04","open":328000,"high":329000,"low":310500,"close":313500,"volume":203707,"rsi_14":70.26,"sma_20":277875.0,"sma_60":268933.33,"sma_120":262519.17},{"date":"2026-05-06","open":316000,"high":319500,"low":303500,"close":310000,"volume":274742,"rsi_14":67.12,"sma_20":281300.0,"sma_60":268733.33,"sma_120":263302.5},{"date":"2026-05-07","open":316500,"high":324000,"low":300500,"close":302000,"volume":223444,"rsi_14":61.25,"sma_20":284750.0,"sma_60":268525.0,"sma_120":263977.5},{"date":"2026-05-08","open":315500,"high":342500,"low":313000,"close":334500,"volume":726318,"rsi_14":65.83,"sma_20":288675.0,"sma_60":269283.33,"sma_120":264906.67},{"date":"2026-05-11","open":335500,"high":394000,"low":324000,"close":377500,"volume":1007194,"rsi_14":71.73,"sma_20":295100.0,"sma_60":271025.0,"sma_120":266119.17},{"date":"2026-05-12","open":378500,"high":389500,"low":320000,"close":345000,"volume":815608,"rsi_14":61.35,"sma_20":300075.0,"sma_60":272150.0,"sma_120":267127.5},{"date":"2026-05-13","open":347500,"high":369000,"low":337500,"close":355500,"volume":397490,"rsi_14":62.71,"sma_20":306025.0,"sma_60":273475.0,"sma_120":268156.67},{"date":"2026-05-14","open":363000,"high":363000,"low":334500,"close":341000,"volume":254981,"rsi_14":61.9,"sma_20":310700.0,"sma_60":274466.67,"sma_120":269173.33},{"date":"2026-05-15","open":348000,"high":371000,"low":315000,"close":328500,"volume":531033,"rsi_14":61.12,"sma_20":314000.0,"sma_60":275200.0,"sma_120":270190.0},{"date":"2026-05-18","open":334000,"high":338000,"low":300000,"close":306000,"volume":345034,"rsi_14":52.47,"sma_20":315725.0,"sma_60":275775.0,"sma_120":271040.0},{"date":"2026-05-19","open":303000,"high":303500,"low":267000,"close":274000,"volume":365675,"rsi_14":35.2,"sma_20":315775.0,"sma_60":275608.33,"sma_120":271590.0},{"date":"2026-05-20","open":271500,"high":272000,"low":247000,"close":258500,"volume":256016,"rsi_14":36.07,"sma_20":314400.0,"sma_60":275258.33,"sma_120":272065.0},{"date":"2026-05-21","open":278000,"high":307000,"low":268500,"close":303500,"volume":285797,"rsi_14":45.64,"sma_20":315225.0,"sma_60":275775.0,"sma_120":272995.83},{"date":"2026-05-22","open":304000,"high":312000,"low":297500,"close":304500,"volume":151329,"rsi_14":47.83,"sma_20":316650.0,"sma_60":276233.33,"sma_120":273812.5},{"date":"2026-05-26","open":319000,"high":323500,"low":309000,"close":313000,"volume":145692,"rsi_14":49.91,"sma_20":318950.0,"sma_60":276650.0,"sma_120":274795.83},{"date":"2026-05-27","open":311500,"high":316000,"low":301000,"close":302500,"volume":221233,"rsi_14":48.7,"sma_20":319450.0,"sma_60":276750.0,"sma_120":275633.33},{"date":"2026-05-28","open":311000,"high":319000,"low":279000,"close":292500,"volume":206810,"rsi_14":48.36,"sma_20":316675.0,"sma_60":276816.67,"sma_120":276300.0},{"date":"2026-05-29","open":304500,"high":329000,"low":294000,"close":325500,"volume":396842,"rsi_14":48.45,"sma_20":316625.0,"sma_60":277941.67,"sma_120":277066.67},{"date":"2026-06-01","open":353000,"high":418000,"low":352500,"close":402500,"volume":1380451,"rsi_14":53.85,"sma_20":320325.0,"sma_60":281191.67,"sma_120":278495.83},{"date":"2026-06-02","open":433000,"high":464000,"low":355000,"close":405000,"volume":1077137,"rsi_14":60.17,"sma_20":324750.0,"sma_60":284025.0,"sma_120":279787.5},{"date":"2026-06-04","open":369500,"high":376000,"low":334000,"close":343500,"volume":449635,"rsi_14":48.27,"sma_20":326250.0,"sma_60":285575.0,"sma_120":280520.83},{"date":"2026-06-05","open":328500,"high":339500,"low":307500,"close":320500,"volume":322728,"rsi_14":47.11,"sma_20":326775.0,"sma_60":287033.33,"sma_120":280791.67},{"date":"2026-06-08","open":300000,"high":313000,"low":284500,"close":289500,"volume":264960,"rsi_14":44.77,"sma_20":326150.0,"sma_60":287550.0,"sma_120":280845.83},{"date":"2026-06-09","open":295000,"high":301000,"low":273000,"close":290000,"volume":254629,"rsi_14":47.72,"sma_20":323925.0,"sma_60":288233.33,"sma_120":280866.67},{"date":"2026-06-10","open":283500,"high":298500,"low":265500,"close":274500,"volume":164067,"rsi_14":50.07,"sma_20":318775.0,"sma_60":288533.33,"sma_120":280791.67},{"date":"2026-06-11","open":266000,"high":287000,"low":254500,"close":286500,"volume":203444,"rsi_14":54.23,"sma_20":315850.0,"sma_60":289000.0,"sma_120":280812.5},{"date":"2026-06-12","open":316000,"high":369500,"low":313500,"close":330000,"volume":782457,"rsi_14":54.02,"sma_20":314575.0,"sma_60":290350.0,"sma_120":281050.0},{"date":"2026-06-15","open":338500,"high":345500,"low":329500,"close":332000,"volume":184006,"rsi_14":54.16,"sma_20":314125.0,"sma_60":291683.33,"sma_120":281295.83},{"date":"2026-06-16","open":338000,"high":339000,"low":310500,"close":314000,"volume":197467,"rsi_14":50.15,"sma_20":313400.0,"sma_60":292533.33,"sma_120":281304.17},{"date":"2026-06-17","open":316000,"high":316000,"low":302500,"close":308500,"volume":114226,"rsi_14":45.31,"sma_20":319925.0,"sma_60":299358.33,"sma_120":283383.33},{"date":"2026-06-18","open":319000,"high":319000,"low":300500,"close":300500,"volume":138176,"rsi_14":51.2,"sma_20":314850.0,"sma_60":293883.33,"sma_120":281645.83},{"date":"2026-06-19","open":301500,"high":305500,"low":279500,"close":287000,"volume":243135,"rsi_14":43.86,"sma_20":316275.0,"sma_60":294700.0,"sma_120":281812.5},{"date":"2026-06-22","open":289000,"high":296000,"low":280500,"close":289000,"volume":124387,"rsi_14":26.21,"sma_20":315550.0,"sma_60":295200.0,"sma_120":281883.33},{"date":"2026-06-23","open":288000,"high":291500,"low":253000,"close":254500,"volume":218141,"rsi_14":22.18,"sma_20":313050.0,"sma_60":295150.0,"sma_120":281666.67},{"date":"2026-06-24","open":270000,"high":271500,"low":247000,"close":255500,"volume":218962,"rsi_14":29.05,"sma_20":310175.0,"sma_60":295316.67,"sma_120":281470.83},{"date":"2026-06-25","open":263500,"high":275000,"low":248000,"close":256000,"volume":195710,"rsi_14":32.8,"sma_20":307850.0,"sma_60":295333.33,"sma_120":281370.83},{"date":"2026-06-26","open":251000,"high":251000,"low":223500,"close":232000,"volume":214135,"rsi_14":34.07,"sma_20":304825.0,"sma_60":295175.0,"sma_120":281066.67},{"date":"2026-06-29","open":232000,"high":265500,"low":228000,"close":253000,"volume":209830,"rsi_14":40.8,"sma_20":301200.0,"sma_60":295375.0,"sma_120":280945.83},{"date":"2026-06-30","open":266500,"high":269000,"low":248500,"close":260000,"volume":185909,"rsi_14":46.23,"sma_20":294075.0,"sma_60":295258.33,"sma_120":280937.5},{"date":"2026-07-01","open":265000,"high":271500,"low":246000,"close":251500,"volume":149252,"rsi_14":40.74,"sma_20":286400.0,"sma_60":295216.67,"sma_120":280787.5},{"date":"2026-07-02","open":243500,"high":244000,"low":227000,"close":227000,"volume":133127,"rsi_14":19.71,"sma_20":280575.0,"sma_60":294900.0,"sma_120":280491.67},{"date":"2026-07-03","open":227500,"high":232000,"low":207500,"close":227500,"volume":160487,"rsi_14":18.99,"sma_20":275925.0,"sma_60":294666.67,"sma_120":280312.5},{"date":"2026-07-06","open":229000,"high":232500,"low":215500,"close":225500,"volume":105998,"rsi_14":20.98,"sma_20":272725.0,"sma_60":294541.67,"sma_120":280070.83},{"date":"2026-07-07","open":221000,"high":231500,"low":202000,"close":212000,"volume":148275,"rsi_14":19.94,"sma_20":268825.0,"sma_60":293808.33,"sma_120":279820.83},{"date":"2026-07-08","open":202500,"high":214000,"low":191200,"close":194400,"volume":217347,"rsi_14":18.81,"sma_20":264820.0,"sma_60":292898.33,"sma_120":279424.17},{"date":"2026-07-09","open":193400,"high":214000,"low":192400,"close":204000,"volume":216592,"rsi_14":25.03,"sma_20":260695.0,"sma_60":292206.67,"sma_120":279136.67},{"date":"2026-07-10","open":206000,"high":225500,"low":204500,"close":218000,"volume":118075,"rsi_14":30.08,"sma_20":255095.0,"sma_60":291898.33,"sma_120":278886.67},{"date":"2026-07-13","open":217000,"high":235000,"low":201500,"close":206000,"volume":165265,"rsi_14":34.43,"sma_20":248795.0,"sma_60":291206.67,"sma_120":278520.0},{"date":"2026-07-14","open":207500,"high":208000,"low":183000,"close":195500,"volume":144918,"rsi_14":31.84,"sma_20":242870.0,"sma_60":290090.0,"sma_120":277890.83},{"date":"2026-07-15","open":203500,"high":224500,"low":202000,"close":222500,"volume":133980,"rsi_14":41.26,"sma_20":238570.0,"sma_60":289273.33,"sma_120":277599.17},{"date":"2026-07-16","open":215500,"high":215500,"low":196400,"close":199900,"volume":128666,"rsi_14":41.57,"sma_20":233540.0,"sma_60":288055.0,"sma_120":277010.83},{"date":"2026-07-20","open":189900,"high":199400,"low":180900,"close":184200,"volume":111826,"rsi_14":31.41,"sma_20":228400.0,"sma_60":286358.33,"sma_120":276366.67},{"date":"2026-07-21","open":183700,"high":205500,"low":178900,"close":197000,"volume":184606,"rsi_14":33.49,"sma_20":223800.0,"sma_60":284858.33,"sma_120":275875.0},{"date":"2026-07-22","open":225500,"high":244500,"low":218000,"close":219500,"volume":469561,"rsi_14":42.19,"sma_20":222050.0,"sma_60":283916.67,"sma_120":275658.33},{"date":"2026-07-23","open":228000,"high":228000,"low":206500,"close":216500,"volume":245499,"rsi_14":47.14,"sma_20":220100.0,"sma_60":283075.0,"sma_120":275391.67},{"date":"2026-07-24","open":210500,"high":211000,"low":191100,"close":191400,"volume":174803,"rsi_14":41.32,"sma_20":216870.0,"sma_60":281390.0,"sma_120":274649.17},{"date":"2026-07-27","open":196300,"high":206500,"low":193100,"close":201000,"volume":141456,"rsi_14":44.32,"sma_20":215320.0,"sma_60":278940.0,"sma_120":273907.5},{"date":"2026-07-28","open":193300,"high":198350,"low":177600,"close":180600,"volume":124563,"rsi_14":42.94,"sma_20":211700.0,"sma_60":276508.33,"sma_120":272854.17},{"date":"2026-07-29","open":189500,"high":194100,"low":155000,"close":173400,"volume":329794,"rsi_14":45.05,"sma_20":207370.0,"sma_60":273923.33,"sma_120":271561.67},{"date":"2026-07-30","open":174400,"high":178500,"low":156000,"close":158400,"volume":245060,"rsi_14":39.51,"sma_20":202715.0,"sma_60":271288.33,"sma_120":270060.83},{"date":"2026-07-31","open":170000,"high":189000,"low":167900,"close":183800,"volume":286608,"rsi_14":42.53,"sma_20":200555.0,"sma_60":269126.67,"sma_120":269030.0},{"date":"2026-08-03","open":187800,"high":229250,"low":180800,"close":215500,"volume":589041,"rsi_14":51.91,"sma_20":199955.0,"sma_60":267551.67,"sma_120":268142.5},{"date":"2026-08-04","open":214000,"high":238500,"low":211500,"close":232500,"volume":413401,"rsi_14":57.25,"sma_20":200305.0,"sma_60":266393.33,"sma_120":267459.17},{"date":"2026-08-05","open":236000,"high":243500,"low":226000,"close":242000,"volume":217683,"rsi_14":54.11,"sma_20":201805.0,"sma_60":264851.67,"sma_120":267067.5},{"date":"2026-08-06","open":248000,"high":250000,"low":227000,"close":233500,"volume":228314,"rsi_14":57.52,"sma_20":203760.0,"sma_60":262451.67,"sma_120":266738.33},{"date":"2026-08-07","open":237500,"high":243000,"low":221000,"close":229500,"volume":142137,"rsi_14":60.7,"sma_20":205035.0,"sma_60":260526.67,"sma_120":266338.33},{"date":"2026-08-10","open":231500,"high":250500,"low":225000,"close":247000,"volume":220786,"rsi_14":61.55,"sma_20":206485.0,"sma_60":258718.33,"sma_120":266096.67},{"date":"2026-08-11","open":252000,"high":261500,"low":235500,"close":243500,"volume":262923,"rsi_14":56.08,"sma_20":208360.0,"sma_60":257093.33,"sma_120":265780.0},{"date":"2026-08-12","open":241500,"high":254000,"low":234000,"close":247500,"volume":182497,"rsi_14":57.81,"sma_20":210960.0,"sma_60":255743.33,"sma_120":265471.67},{"date":"2026-08-13","open":252000,"high":266500,"low":247500,"close":261000,"volume":256213,"rsi_14":68.63,"sma_20":212885.0,"sma_60":254993.33,"sma_120":265384.17},{"date":"2026-08-14","open":263000,"high":289000,"low":259000,"close":280000,"volume":392691,"rsi_14":70.13,"sma_20":216890.0,"sma_60":255093.33,"sma_120":265350.83},{"date":"2026-08-18","open":305500,"high":306000,"low":273500,"close":279000,"volume":432888,"rsi_14":77.83,"sma_20":221630.0,"sma_60":255435.0,"sma_120":265346.67},{"date":"2026-08-19","open":273500,"high":295500,"low":265500,"close":267000,"volume":529237,"rsi_14":75.77,"sma_20":225130.0,"sma_60":254826.67,"sma_120":265300.83},{"date":"2026-08-20","open":271500,"high":272000,"low":260000,"close":262500,"volume":195367,"rsi_14":80.42,"sma_20":227280.0,"sma_60":254126.67,"sma_120":265180.0},{"date":"2026-08-21","open":252000,"high":259000,"low":241500,"close":254000,"volume":175631,"rsi_14":72.76,"sma_20":229155.0,"sma_60":253143.33,"sma_120":264896.67},{"date":"2026-08-24","open":257500,"high":260000,"low":245000,"close":247500,"volume":131297,"rsi_14":62.4,"sma_20":231960.0,"sma_60":252226.67,"sma_120":264488.33},{"date":"2026-08-25","open":256500,"high":257000,"low":239500,"close":255000,"volume":142981,"rsi_14":59.41,"sma_20":234660.0,"sma_60":251601.67,"sma_120":264209.17},{"date":"2026-08-26","open":254500,"high":257500,"low":244500,"close":250500,"volume":106263,"rsi_14":53.71,"sma_20":238155.0,"sma_60":250351.67,"sma_120":264146.67},{"date":"2026-08-27","open":250500,"high":256000,"low":246500,"close":255000,"volume":125404,"rsi_14":59.73,"sma_20":242235.0,"sma_60":247893.33,"sma_120":264542.5},{"date":"2026-08-28","open":251500,"high":252500,"low":239000,"close":242000,"volume":170696,"rsi_14":55.23,"sma_20":246415.0,"sma_60":245176.67,"sma_120":264600.83},{"date":"2026-08-31","open":245500,"high":257500,"low":238500,"close":257500,"volume":211525,"rsi_14":54.47,"sma_20":250100.0,"sma_60":243743.33,"sma_120":264659.17},{"date":"2026-09-01","open":266500,"high":272000,"low":254000,"close":254000,"volume":215308,"rsi_14":54.47,"sma_20":252025.0,"sma_60":242635.0,"sma_120":264834.17},{"date":"2026-09-02","open":245500,"high":257500,"low":243000,"close":247000,"volume":132547,"rsi_14":49.79,"sma_20":252750.0,"sma_60":241926.67,"sma_120":264738.33},{"date":"2026-09-03","open":249500,"high":263000,"low":243500,"close":248500,"volume":221789,"rsi_14":44.24,"sma_20":253075.0,"sma_60":241235.0,"sma_120":264734.17},{"date":"2026-09-04","open":267000,"high":315000,"low":265000,"close":304500,"volume":1433047,"rsi_14":58.42,"sma_20":256625.0,"sma_60":241735.0,"sma_120":265134.17},{"date":"2026-09-07","open":314500,"high":339000,"low":300750,"close":301500,"volume":766217,"rsi_14":57.63,"sma_20":260225.0,"sma_60":241985.0,"sma_120":265492.5},{"date":"2026-09-08","open":293500,"high":303500,"low":282500,"close":284000,"volume":932341,"rsi_14":55.56,"sma_20":262075.0,"sma_60":241218.33,"sma_120":265784.17},{"date":"2026-09-09","open":283500,"high":315000,"low":280500,"close":310000,"volume":649739,"rsi_14":63.61,"sma_20":265400.0,"sma_60":240851.67,"sma_120":266267.5},{"date":"2026-09-10","open":319500,"high":334500,"low":314500,"close":323500,"volume":659987,"rsi_14":69.36,"sma_20":269200.0,"sma_60":241010.0,"sma_120":266771.67},{"date":"2026-09-11","open":314000,"high":329500,"low":314000,"close":323500,"volume":321033,"rsi_14":71.97,"sma_20":272325.0,"sma_60":241260.0,"sma_120":267242.5},{"date":"2026-09-14","open":316000,"high":335000,"low":309500,"close":317500,"volume":372812,"rsi_14":68.22,"sma_20":274200.0,"sma_60":241543.33,"sma_120":267713.33},{"date":"2026-09-15","open":330000,"high":352000,"low":319000,"close":329500,"volume":690920,"rsi_14":72.07,"sma_20":276725.0,"sma_60":242251.67,"sma_120":268475.83},{"date":"2026-09-16","open":322000,"high":322000,"low":306000,"close":310500,"volume":322266,"rsi_14":64.34,"sma_20":278900.0,"sma_60":242610.0,"sma_120":268905.0},{"date":"2026-09-17","open":311500,"high":316500,"low":300000,"close":312000,"volume":242831,"rsi_14":69.23,"sma_20":281375.0,"sma_60":243568.33,"sma_120":269359.17},{"date":"2026-09-18","open":313500,"high":314500,"low":304500,"close":307500,"volume":225115,"rsi_14":64.62,"sma_20":284050.0,"sma_60":244435.0,"sma_120":269875.83},{"date":"2026-09-21","open":306500,"high":311000,"low":302000,"close":308000,"volume":164384,"rsi_14":66.07,"sma_20":287075.0,"sma_60":245301.67,"sma_120":270317.5},{"date":"2026-09-22","open":308000,"high":313500,"low":297500,"close":302500,"volume":280855,"rsi_14":66.67,"sma_20":289450.0,"sma_60":246476.67,"sma_120":270825.83},{"date":"2026-09-23","open":310000,"high":313500,"low":297000,"close":301500,"volume":212086,"rsi_14":65.96,"sma_20":292000.0,"sma_60":247285.0,"sma_120":271330.0},{"date":"2026-09-28","open":297500,"high":300000,"low":281500,"close":283500,"volume":214426,"rsi_14":41.8,"sma_20":293425.0,"sma_60":247676.67,"sma_120":271467.5},{"date":"2026-09-29","open":293500,"high":293500,"low":277000,"close":288500,"volume":198444,"rsi_14":45.0,"sma_20":295750.0,"sma_60":248293.33,"sma_120":271755.0},{"date":"2026-09-30","open":283500,"high":292000,"low":283000,"close":288500,"volume":128373,"rsi_14":52.0,"sma_20":297300.0,"sma_60":249318.33,"sma_120":272109.17},{"date":"2026-10-01","open":287500,"high":297000,"low":276500,"close":296000,"volume":159123,"rsi_14":42.55,"sma_20":299400.0,"sma_60":250460.0,"sma_120":272563.33},{"date":"2026-10-02","open":296500,"high":316000,"low":294000,"close":312000,"volume":285587,"rsi_14":44.04,"sma_20":302650.0,"sma_60":251901.67,"sma_120":273221.67},{"date":"2026-10-06","open":309000,"high":323000,"low":306500,"close":317000,"volume":245864,"rsi_14":46.8,"sma_20":306075.0,"sma_60":253651.67,"sma_120":273730.0},{"date":"2026-10-07","open":317500,"high":324000,"low":303500,"close":304000,"volume":160006,"rsi_14":43.78,"sma_20":306050.0,"sma_60":255478.33,"sma_120":274188.33},{"date":"2026-10-08","open":307500,"high":316500,"low":293500,"close":298000,"volume":258485,"rsi_14":34.63,"sma_20":305875.0,"sma_60":257045.0,"sma_120":274625.83},{"date":"2026-10-12","open":293500,"high":294000,"low":256500,"close":260000,"volume":429917,"rsi_14":29.22,"sma_20":304675.0,"sma_60":257745.0,"sma_120":274821.67},{"date":"2026-10-13","open":248000,"high":252500,"low":233500,"close":250500,"volume":285802,"rsi_14":26.25,"sma_20":301700.0,"sma_60":258486.67,"sma_120":274846.67},{"date":"2026-10-14","open":248000,"high":256500,"low":244000,"close":248000,"volume":169167,"rsi_14":26.67,"sma_20":297925.0,"sma_60":259361.67,"sma_120":274725.83},{"date":"2026-10-15","open":228000,"high":232000,"low":210000,"close":211000,"volume":294273,"rsi_14":20.43,"sma_20":292300.0,"sma_60":259170.0,"sma_120":274221.67},{"date":"2026-10-16","open":222000,"high":237000,"low":217500,"close":234000,"volume":177251,"rsi_14":31.13,"sma_20":288125.0,"sma_60":259738.33,"sma_120":273896.67},{"date":"2026-10-19","open":217000,"high":243500,"low":215000,"close":243500,"volume":166437,"rsi_14":34.74,"sma_20":283825.0,"sma_60":260726.67,"sma_120":273542.5},{"date":"2026-10-20","open":243000,"high":246500,"low":231500,"close":231500,"volume":220609,"rsi_14":35.87,"sma_20":279875.0,"sma_60":261301.67,"sma_120":273080.0},{"date":"2026-10-21","open":241500,"high":247000,"low":233000,"close":246500,"volume":136815,"rsi_14":39.18,"sma_20":276600.0,"sma_60":261751.67,"sma_120":272834.17},{"date":"2026-10-22","open":245500,"high":249000,"low":227000,"close":232000,"volume":166263,"rsi_14":36.45,"sma_20":272825.0,"sma_60":262010.0,"sma_120":272542.5},{"date":"2026-10-23","open":219000,"high":227000,"low":212187,"close":227000,"volume":107060}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-239.73999999999995,"pbr":9.22,"per":null,"roa":0.71,"roe":0.73,"grade":"C","comment":"펀더멘탈 데이터 부족","revenue":48055149516.0,"analysis":"ROE 0.7%입니다. 시가총액 3.30조. 매출 480.55억, 영업이익 -75.83억.","eps_basis":"TTM","debt_ratio":0.030366935139592773,"market_cap":3329434878000,"net_income":-3393778582.0,"total_debt":10966280441.0,"ttm_window":"2025Q3~2026Q2","gross_margin":56.25,"total_assets":372091971611.0,"total_equity":361125691170.0,"profit_margin":-7.06,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-7582965586.0,"operating_margin":-15.78,"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":227000.0,"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":"2018-10-26","close":19086.0},{"date":"2018-10-29","close":16944.0},{"date":"2018-10-30","close":18210.0},{"date":"2018-10-31","close":19476.0},{"date":"2018-11-01","close":19817.0},{"date":"2018-11-02","close":21132.0},{"date":"2018-11-05","close":21278.0},{"date":"2018-11-06","close":20352.0},{"date":"2018-11-07","close":19086.0},{"date":"2018-11-08","close":18940.0},{"date":"2018-11-09","close":18210.0},{"date":"2018-11-12","close":19379.0},{"date":"2018-11-13","close":18453.0},{"date":"2018-11-14","close":18600.0},{"date":"2018-11-15","close":18794.0},{"date":"2018-11-16","close":18746.0},{"date":"2018-11-19","close":18113.0},{"date":"2018-11-20","close":17918.0},{"date":"2018-11-21","close":17188.0},{"date":"2018-11-22","close":16506.0},{"date":"2018-11-23","close":15532.0},{"date":"2018-11-26","close":15532.0},{"date":"2018-11-27","close":15678.0},{"date":"2018-11-28","close":16555.0},{"date":"2018-11-29","close":16555.0},{"date":"2018-11-30","close":16165.0},{"date":"2018-12-03","close":16408.0},{"date":"2018-12-04","close":16555.0},{"date":"2018-12-05","close":15873.0},{"date":"2018-12-06","close":15142.0},{"date":"2018-12-07","close":15532.0},{"date":"2018-12-10","close":15532.0},{"date":"2018-12-11","close":14996.0},{"date":"2018-12-12","close":15094.0},{"date":"2018-12-13","close":15386.0},{"date":"2018-12-14","close":16311.0},{"date":"2018-12-17","close":16603.0},{"date":"2018-12-18","close":16214.0},{"date":"2018-12-19","close":17236.0},{"date":"2018-12-20","close":16847.0},{"date":"2018-12-21","close":16603.0},{"date":"2018-12-24","close":16360.0},{"date":"2018-12-26","close":15970.0},{"date":"2018-12-27","close":16019.0},{"date":"2018-12-28","close":16749.0},{"date":"2019-01-02","close":17821.0},{"date":"2019-01-03","close":17528.0},{"date":"2019-01-04","close":17334.0},{"date":"2019-01-07","close":16749.0},{"date":"2019-01-08","close":15727.0},{"date":"2019-01-09","close":15970.0},{"date":"2019-01-10","close":16360.0},{"date":"2019-01-11","close":15581.0},{"date":"2019-01-14","close":14071.0},{"date":"2019-01-15","close":14071.0},{"date":"2019-01-16","close":13828.0},{"date":"2019-01-17","close":13828.0},{"date":"2019-01-18","close":14217.0},{"date":"2019-01-21","close":14071.0},{"date":"2019-01-22","close":14120.0},{"date":"2019-01-23","close":14363.0},{"date":"2019-01-24","close":14753.0},{"date":"2019-01-25","close":14704.0},{"date":"2019-01-28","close":14266.0},{"date":"2019-01-29","close":14071.0},{"date":"2019-01-30","close":14169.0},{"date":"2019-01-31","close":14120.0},{"date":"2019-02-01","close":13828.0},{"date":"2019-02-07","close":14217.0},{"date":"2019-02-08","close":14071.0},{"date":"2019-02-11","close":14023.0},{"date":"2019-02-12","close":13925.0},{"date":"2019-02-13","close":14315.0},{"date":"2019-02-14","close":14412.0},{"date":"2019-02-15","close":14169.0},{"date":"2019-02-18","close":14363.0},{"date":"2019-02-19","close":14704.0},{"date":"2019-02-20","close":14704.0},{"date":"2019-02-21","close":14753.0},{"date":"2019-02-22","close":15775.0},{"date":"2019-02-25","close":15824.0},{"date":"2019-02-26","close":15629.0},{"date":"2019-02-27","close":15289.0},{"date":"2019-02-28","close":14607.0},{"date":"2019-03-04","close":14802.0},{"date":"2019-03-05","close":14802.0},{"date":"2019-03-06","close":15289.0},{"date":"2019-03-07","close":15970.0},{"date":"2019-03-08","close":15581.0},{"date":"2019-03-11","close":15532.0},{"date":"2019-03-12","close":16262.0},{"date":"2019-03-13","close":16214.0},{"date":"2019-03-14","close":16408.0},{"date":"2019-03-15","close":16019.0},{"date":"2019-03-18","close":16165.0},{"date":"2019-03-19","close":16408.0},{"date":"2019-03-20","close":16749.0},{"date":"2019-03-21","close":16555.0},{"date":"2019-03-22","close":17236.0},{"date":"2019-03-25","close":21570.0},{"date":"2019-03-26","close":20352.0},{"date":"2019-03-27","close":19719.0},{"date":"2019-03-28","close":18794.0},{"date":"2019-03-29","close":18746.0},{"date":"2019-04-01","close":19135.0},{"date":"2019-04-02","close":19427.0},{"date":"2019-04-03","close":19038.0},{"date":"2019-04-04","close":19379.0},{"date":"2019-04-05","close":19135.0},{"date":"2019-04-08","close":18794.0},{"date":"2019-04-09","close":19379.0},{"date":"2019-04-10","close":18940.0},{"date":"2019-04-11","close":19330.0},{"date":"2019-04-12","close":19476.0},{"date":"2019-04-15","close":19086.0},{"date":"2019-04-16","close":20450.0},{"date":"2019-04-17","close":20255.0},{"date":"2019-04-18","close":19817.0},{"date":"2019-04-19","close":19671.0},{"date":"2019-04-22","close":18307.0},{"date":"2019-04-23","close":18015.0},{"date":"2019-04-24","close":17674.0},{"date":"2019-04-25","close":17528.0},{"date":"2019-04-26","close":17041.0},{"date":"2019-04-29","close":16944.0},{"date":"2019-04-30","close":16993.0},{"date":"2019-05-02","close":17334.0},{"date":"2019-05-03","close":17285.0},{"date":"2019-05-07","close":16701.0},{"date":"2019-05-08","close":16311.0},{"date":"2019-05-09","close":15337.0},{"date":"2019-05-10","close":15435.0},{"date":"2019-05-13","close":14948.0},{"date":"2019-05-14","close":15045.0},{"date":"2019-05-15","close":15240.0},{"date":"2019-05-16","close":14607.0},{"date":"2019-05-17","close":14412.0},{"date":"2019-05-20","close":13925.0},{"date":"2019-05-21","close":14169.0},{"date":"2019-05-22","close":14217.0},{"date":"2019-05-23","close":13779.0},{"date":"2019-05-24","close":14071.0},{"date":"2019-05-27","close":13584.0},{"date":"2019-05-28","close":13536.0},{"date":"2019-05-29","close":13487.0},{"date":"2019-05-30","close":13925.0},{"date":"2019-05-31","close":14169.0},{"date":"2019-06-03","close":14802.0},{"date":"2019-06-04","close":14656.0},{"date":"2019-06-05","close":14753.0},{"date":"2019-06-07","close":14899.0},{"date":"2019-06-10","close":14704.0},{"date":"2019-06-11","close":14948.0},{"date":"2019-06-12","close":14850.0},{"date":"2019-06-13","close":14899.0},{"date":"2019-06-14","close":14510.0},{"date":"2019-06-17","close":14315.0},{"date":"2019-06-18","close":14315.0},{"date":"2019-06-19","close":14656.0},{"date":"2019-06-20","close":15483.0},{"date":"2019-06-21","close":15191.0},{"date":"2019-06-24","close":16262.0},{"date":"2019-06-25","close":16847.0},{"date":"2019-06-26","close":16652.0},{"date":"2019-06-27","close":17041.0},{"date":"2019-06-28","close":16311.0},{"date":"2019-07-01","close":16847.0},{"date":"2019-07-02","close":16895.0},{"date":"2019-07-03","close":16944.0},{"date":"2019-07-04","close":16262.0},{"date":"2019-07-05","close":16019.0},{"date":"2019-07-08","close":14948.0},{"date":"2019-07-09","close":14558.0},{"date":"2019-07-10","close":14996.0},{"date":"2019-07-11","close":15142.0},{"date":"2019-07-12","close":15240.0},{"date":"2019-07-15","close":14607.0},{"date":"2019-07-16","close":14656.0},{"date":"2019-07-17","close":14120.0},{"date":"2019-07-18","close":13974.0},{"date":"2019-07-19","close":14120.0},{"date":"2019-07-22","close":14266.0},{"date":"2019-07-23","close":14217.0},{"date":"2019-07-24","close":13779.0},{"date":"2019-07-25","close":13536.0},{"date":"2019-07-26","close":13487.0},{"date":"2019-07-29","close":12172.0},{"date":"2019-07-30","close":12221.0},{"date":"2019-07-31","close":12611.0},{"date":"2019-08-01","close":12562.0},{"date":"2019-08-02","close":12270.0},{"date":"2019-08-05","close":10809.0},{"date":"2019-08-06","close":9933.0},{"date":"2019-08-07","close":10663.0},{"date":"2019-08-08","close":11198.0},{"date":"2019-08-09","close":11052.0},{"date":"2019-08-12","close":11101.0},{"date":"2019-08-13","close":11588.0},{"date":"2019-08-14","close":11783.0},{"date":"2019-08-16","close":11734.0},{"date":"2019-08-19","close":11734.0},{"date":"2019-08-20","close":11880.0},{"date":"2019-08-21","close":12075.0},{"date":"2019-08-22","close":11783.0},{"date":"2019-08-23","close":11831.0},{"date":"2019-08-26","close":11150.0},{"date":"2019-08-27","close":11247.0},{"date":"2019-08-28","close":11637.0},{"date":"2019-08-29","close":11734.0},{"date":"2019-08-30","close":11880.0},{"date":"2019-09-02","close":12026.0},{"date":"2019-09-03","close":12172.0},{"date":"2019-09-04","close":12221.0},{"date":"2019-09-05","close":12464.0},{"date":"2019-09-06","close":12318.0},{"date":"2019-09-09","close":12026.0},{"date":"2019-09-10","close":12221.0},{"date":"2019-09-11","close":12464.0},{"date":"2019-09-16","close":12416.0},{"date":"2019-09-17","close":12416.0},{"date":"2019-09-18","close":12270.0},{"date":"2019-09-19","close":12416.0},{"date":"2019-09-20","close":12221.0},{"date":"2019-09-23","close":11978.0},{"date":"2019-09-24","close":11978.0},{"date":"2019-09-25","close":11539.0},{"date":"2019-09-26","close":11588.0},{"date":"2019-09-27","close":11491.0},{"date":"2019-09-30","close":11052.0},{"date":"2019-10-01","close":11393.0},{"date":"2019-10-02","close":11150.0},{"date":"2019-10-04","close":10906.0},{"date":"2019-10-07","close":10614.0},{"date":"2019-10-08","close":10858.0},{"date":"2019-10-10","close":11150.0},{"date":"2019-10-11","close":11198.0},{"date":"2019-10-14","close":11150.0},{"date":"2019-10-15","close":11393.0},{"date":"2019-10-16","close":11491.0},{"date":"2019-10-17","close":11296.0},{"date":"2019-10-18","close":11442.0},{"date":"2019-10-21","close":11198.0},{"date":"2019-10-22","close":11345.0},{"date":"2019-10-23","close":11052.0},{"date":"2019-10-24","close":11491.0},{"date":"2019-10-25","close":12026.0},{"date":"2019-10-28","close":12026.0},{"date":"2019-10-29","close":12026.0},{"date":"2019-10-30","close":11783.0},{"date":"2019-10-31","close":11831.0},{"date":"2019-11-01","close":11831.0},{"date":"2019-11-04","close":11880.0},{"date":"2019-11-05","close":12075.0},{"date":"2019-11-06","close":11831.0},{"date":"2019-11-07","close":11393.0},{"date":"2019-11-08","close":11393.0},{"date":"2019-11-11","close":11296.0},{"date":"2019-11-12","close":11101.0},{"date":"2019-11-13","close":11052.0},{"date":"2019-11-14","close":11296.0},{"date":"2019-11-15","close":11150.0},{"date":"2019-11-18","close":11442.0},{"date":"2019-11-19","close":11393.0},{"date":"2019-11-20","close":11052.0},{"date":"2019-11-21","close":10760.0},{"date":"2019-11-22","close":10906.0},{"date":"2019-11-25","close":11004.0},{"date":"2019-11-26","close":11247.0},{"date":"2019-11-27","close":10955.0},{"date":"2019-11-28","close":10955.0},{"date":"2019-11-29","close":11004.0},{"date":"2019-12-02","close":10955.0},{"date":"2019-12-03","close":10809.0},{"date":"2019-12-04","close":10858.0},{"date":"2019-12-05","close":10712.0},{"date":"2019-12-06","close":10809.0},{"date":"2019-12-09","close":11150.0},{"date":"2019-12-10","close":11247.0},{"date":"2019-12-11","close":11393.0},{"date":"2019-12-12","close":11442.0},{"date":"2019-12-13","close":11442.0},{"date":"2019-12-16","close":11831.0},{"date":"2019-12-17","close":11783.0},{"date":"2019-12-18","close":11685.0},{"date":"2019-12-19","close":12075.0},{"date":"2019-12-20","close":12124.0},{"date":"2019-12-23","close":11831.0},{"date":"2019-12-24","close":11880.0},{"date":"2019-12-26","close":11880.0},{"date":"2019-12-27","close":12124.0},{"date":"2019-12-30","close":12075.0},{"date":"2020-01-02","close":12708.0},{"date":"2020-01-03","close":12757.0},{"date":"2020-01-06","close":12464.0},{"date":"2020-01-07","close":12708.0},{"date":"2020-01-08","close":11831.0},{"date":"2020-01-09","close":12562.0},{"date":"2020-01-10","close":12951.0},{"date":"2020-01-13","close":13000.0},{"date":"2020-01-14","close":13000.0},{"date":"2020-01-15","close":12659.0},{"date":"2020-01-16","close":12708.0},{"date":"2020-01-17","close":12562.0},{"date":"2020-01-20","close":12367.0},{"date":"2020-01-21","close":12270.0},{"date":"2020-01-22","close":12367.0},{"date":"2020-01-23","close":12026.0},{"date":"2020-01-28","close":11247.0},{"date":"2020-01-29","close":11345.0},{"date":"2020-01-30","close":11150.0},{"date":"2020-01-31","close":10906.0},{"date":"2020-02-03","close":10858.0},{"date":"2020-02-04","close":11198.0},{"date":"2020-02-05","close":11150.0},{"date":"2020-02-06","close":11345.0},{"date":"2020-02-07","close":11247.0},{"date":"2020-02-10","close":11345.0},{"date":"2020-02-11","close":11491.0},{"date":"2020-02-12","close":11880.0},{"date":"2020-02-13","close":12026.0},{"date":"2020-02-14","close":11978.0},{"date":"2020-02-17","close":12221.0},{"date":"2020-02-18","close":12026.0},{"date":"2020-02-19","close":12026.0},{"date":"2020-02-20","close":11734.0},{"date":"2020-02-21","close":11588.0},{"date":"2020-02-24","close":10955.0},{"date":"2020-02-25","close":11150.0},{"date":"2020-02-26","close":10858.0},{"date":"2020-02-27","close":10614.0},{"date":"2020-02-28","close":9786.0},{"date":"2020-03-02","close":10127.0},{"date":"2020-03-03","close":10127.0},{"date":"2020-03-04","close":10371.0},{"date":"2020-03-05","close":10663.0},{"date":"2020-03-06","close":10322.0},{"date":"2020-03-09","close":9786.0},{"date":"2020-03-10","close":9835.0},{"date":"2020-03-11","close":9543.0},{"date":"2020-03-12","close":8569.0},{"date":"2020-03-13","close":7595.0},{"date":"2020-03-16","close":7498.0},{"date":"2020-03-17","close":7732.0},{"date":"2020-03-18","close":7031.0},{"date":"2020-03-19","close":5745.0},{"date":"2020-03-20","close":6242.0},{"date":"2020-03-23","close":5696.0},{"date":"2020-03-24","close":6213.0},{"date":"2020-03-25","close":6933.0},{"date":"2020-03-26","close":6953.0},{"date":"2020-03-27","close":6972.0},{"date":"2020-03-30","close":7167.0},{"date":"2020-03-31","close":7547.0},{"date":"2020-04-01","close":7780.0},{"date":"2020-04-02","close":8180.0},{"date":"2020-04-03","close":8199.0},{"date":"2020-04-06","close":8715.0},{"date":"2020-04-07","close":8920.0},{"date":"2020-04-08","close":8910.0},{"date":"2020-04-09","close":8959.0},{"date":"2020-04-10","close":8959.0},{"date":"2020-04-13","close":8754.0},{"date":"2020-04-14","close":8852.0},{"date":"2020-04-16","close":8968.0},{"date":"2020-04-17","close":9105.0},{"date":"2020-04-20","close":9115.0},{"date":"2020-04-21","close":9046.0},{"date":"2020-04-22","close":9007.0},{"date":"2020-04-23","close":10322.0},{"date":"2020-04-24","close":10322.0},{"date":"2020-04-27","close":10712.0},{"date":"2020-04-28","close":10760.0},{"date":"2020-04-29","close":10371.0},{"date":"2020-05-04","close":10566.0},{"date":"2020-05-06","close":10614.0},{"date":"2020-05-07","close":10906.0},{"date":"2020-05-08","close":10955.0},{"date":"2020-05-11","close":11004.0},{"date":"2020-05-12","close":10906.0},{"date":"2020-05-13","close":10858.0},{"date":"2020-05-14","close":11150.0},{"date":"2020-05-15","close":11247.0},{"date":"2020-05-18","close":11345.0},{"date":"2020-05-19","close":11442.0},{"date":"2020-05-20","close":11831.0},{"date":"2020-05-21","close":13925.0},{"date":"2020-05-22","close":12854.0},{"date":"2020-05-25","close":13341.0},{"date":"2020-05-26","close":13730.0},{"date":"2020-05-27","close":14023.0},{"date":"2020-05-28","close":13244.0},{"date":"2020-05-29","close":13000.0},{"date":"2020-06-01","close":13584.0},{"date":"2020-06-02","close":13682.0},{"date":"2020-06-03","close":13292.0},{"date":"2020-06-04","close":13487.0},{"date":"2020-06-05","close":13633.0},{"date":"2020-06-08","close":14363.0},{"date":"2020-06-09","close":14169.0},{"date":"2020-06-10","close":13828.0},{"date":"2020-06-11","close":13438.0},{"date":"2020-06-12","close":12903.0},{"date":"2020-06-15","close":11247.0},{"date":"2020-06-16","close":12026.0},{"date":"2020-06-17","close":12221.0},{"date":"2020-06-18","close":12172.0},{"date":"2020-06-19","close":12026.0},{"date":"2020-06-22","close":12221.0},{"date":"2020-06-23","close":12562.0},{"date":"2020-06-24","close":12611.0},{"date":"2020-06-25","close":12221.0},{"date":"2020-06-26","close":12026.0},{"date":"2020-06-29","close":11442.0},{"date":"2020-06-30","close":11880.0},{"date":"2020-07-01","close":11637.0},{"date":"2020-07-02","close":11685.0},{"date":"2020-07-03","close":11734.0},{"date":"2020-07-06","close":11588.0},{"date":"2020-07-07","close":11345.0},{"date":"2020-07-08","close":11101.0},{"date":"2020-07-09","close":12172.0},{"date":"2020-07-10","close":11978.0},{"date":"2020-07-13","close":12464.0},{"date":"2020-07-14","close":12270.0},{"date":"2020-07-15","close":12464.0},{"date":"2020-07-16","close":12757.0},{"date":"2020-07-17","close":12562.0},{"date":"2020-07-20","close":12270.0},{"date":"2020-07-21","close":12659.0},{"date":"2020-07-22","close":12951.0},{"date":"2020-07-23","close":12757.0},{"date":"2020-07-24","close":12318.0},{"date":"2020-07-27","close":12416.0},{"date":"2020-07-28","close":12464.0},{"date":"2020-07-29","close":12367.0},{"date":"2020-07-30","close":12464.0},{"date":"2020-07-31","close":12513.0},{"date":"2020-08-03","close":12513.0},{"date":"2020-08-04","close":13487.0},{"date":"2020-08-05","close":13536.0},{"date":"2020-08-06","close":13292.0},{"date":"2020-08-07","close":13682.0},{"date":"2020-08-10","close":14899.0},{"date":"2020-08-11","close":14899.0},{"date":"2020-08-12","close":14607.0},{"date":"2020-08-13","close":14656.0},{"date":"2020-08-14","close":14071.0},{"date":"2020-08-18","close":13146.0},{"date":"2020-08-19","close":13195.0},{"date":"2020-08-20","close":12221.0},{"date":"2020-08-21","close":12318.0},{"date":"2020-08-24","close":12221.0},{"date":"2020-08-25","close":13049.0},{"date":"2020-08-26","close":12951.0},{"date":"2020-08-27","close":12757.0},{"date":"2020-08-28","close":12659.0},{"date":"2020-08-31","close":12367.0},{"date":"2020-09-01","close":12805.0},{"date":"2020-09-02","close":12854.0},{"date":"2020-09-03","close":13000.0},{"date":"2020-09-04","close":12951.0},{"date":"2020-09-07","close":13146.0},{"date":"2020-09-08","close":13390.0},{"date":"2020-09-09","close":13487.0},{"date":"2020-09-10","close":13487.0},{"date":"2020-09-11","close":13390.0},{"date":"2020-09-14","close":13390.0},{"date":"2020-09-15","close":13828.0},{"date":"2020-09-16","close":13584.0},{"date":"2020-09-17","close":13438.0},{"date":"2020-09-18","close":13438.0},{"date":"2020-09-21","close":13195.0},{"date":"2020-09-22","close":12562.0},{"date":"2020-09-23","close":12757.0},{"date":"2020-09-24","close":12805.0},{"date":"2020-09-25","close":12805.0},{"date":"2020-09-28","close":12854.0},{"date":"2020-09-29","close":12854.0},{"date":"2020-10-05","close":13341.0},{"date":"2020-10-06","close":13097.0},{"date":"2020-10-07","close":13244.0},{"date":"2020-10-08","close":13341.0},{"date":"2020-10-12","close":13292.0},{"date":"2020-10-13","close":13292.0},{"date":"2020-10-14","close":13000.0},{"date":"2020-10-15","close":13049.0},{"date":"2020-10-16","close":12951.0},{"date":"2020-10-19","close":12464.0},{"date":"2020-10-20","close":12757.0},{"date":"2020-10-21","close":12562.0},{"date":"2020-10-22","close":12270.0},{"date":"2020-10-23","close":12367.0},{"date":"2020-10-26","close":12367.0},{"date":"2020-10-27","close":12367.0},{"date":"2020-10-28","close":12757.0},{"date":"2020-10-29","close":12562.0},{"date":"2020-10-30","close":12270.0},{"date":"2020-11-02","close":12172.0},{"date":"2020-11-03","close":12270.0},{"date":"2020-11-04","close":12270.0},{"date":"2020-11-05","close":12513.0},{"date":"2020-11-06","close":12416.0},{"date":"2020-11-09","close":12367.0},{"date":"2020-11-10","close":12464.0},{"date":"2020-11-11","close":12464.0},{"date":"2020-11-12","close":12367.0},{"date":"2020-11-13","close":12221.0},{"date":"2020-11-16","close":11880.0},{"date":"2020-11-17","close":11880.0},{"date":"2020-11-18","close":11783.0},{"date":"2020-11-19","close":11783.0},{"date":"2020-11-20","close":12026.0},{"date":"2020-11-23","close":11880.0},{"date":"2020-11-24","close":11978.0},{"date":"2020-11-25","close":11978.0},{"date":"2020-11-26","close":11929.0},{"date":"2020-11-27","close":11929.0},{"date":"2020-11-30","close":11685.0},{"date":"2020-12-01","close":11783.0},{"date":"2020-12-02","close":11783.0},{"date":"2020-12-03","close":11783.0},{"date":"2020-12-04","close":11685.0},{"date":"2020-12-07","close":11491.0},{"date":"2020-12-08","close":11539.0},{"date":"2020-12-09","close":11491.0},{"date":"2020-12-10","close":11491.0},{"date":"2020-12-11","close":11491.0},{"date":"2020-12-14","close":12416.0},{"date":"2020-12-15","close":12270.0},{"date":"2020-12-16","close":12318.0},{"date":"2020-12-17","close":12367.0},{"date":"2020-12-18","close":12464.0},{"date":"2020-12-21","close":12757.0},{"date":"2020-12-22","close":12318.0},{"date":"2020-12-23","close":13244.0},{"date":"2020-12-24","close":12757.0},{"date":"2020-12-28","close":12757.0},{"date":"2020-12-29","close":13049.0},{"date":"2020-12-30","close":13390.0},{"date":"2021-01-04","close":13877.0},{"date":"2021-01-05","close":13877.0},{"date":"2021-01-06","close":13828.0},{"date":"2021-01-07","close":14363.0},{"date":"2021-01-08","close":14169.0},{"date":"2021-01-11","close":14266.0},{"date":"2021-01-12","close":13828.0},{"date":"2021-01-13","close":13877.0},{"date":"2021-01-14","close":13730.0},{"date":"2021-01-15","close":13438.0},{"date":"2021-01-18","close":13146.0},{"date":"2021-01-19","close":13633.0},{"date":"2021-01-20","close":14169.0},{"date":"2021-01-21","close":15435.0},{"date":"2021-01-22","close":16165.0},{"date":"2021-01-25","close":19281.0},{"date":"2021-01-26","close":18307.0},{"date":"2021-01-27","close":17723.0},{"date":"2021-01-28","close":16847.0},{"date":"2021-01-29","close":16068.0},{"date":"2021-02-01","close":16555.0},{"date":"2021-02-02","close":18015.0},{"date":"2021-02-03","close":17723.0},{"date":"2021-02-04","close":17334.0},{"date":"2021-02-05","close":17626.0},{"date":"2021-02-08","close":16847.0},{"date":"2021-02-09","close":16895.0},{"date":"2021-02-10","close":17090.0},{"date":"2021-02-15","close":17431.0},{"date":"2021-02-16","close":17674.0},{"date":"2021-02-17","close":18746.0},{"date":"2021-02-18","close":17918.0},{"date":"2021-02-19","close":17967.0},{"date":"2021-02-22","close":17480.0},{"date":"2021-02-23","close":17041.0},{"date":"2021-02-24","close":16116.0},{"date":"2021-02-25","close":16749.0},{"date":"2021-02-26","close":16165.0},{"date":"2021-03-02","close":16311.0},{"date":"2021-03-03","close":16360.0},{"date":"2021-03-04","close":16798.0},{"date":"2021-03-05","close":16798.0},{"date":"2021-03-08","close":16116.0},{"date":"2021-03-09","close":15386.0},{"date":"2021-03-10","close":14850.0},{"date":"2021-03-11","close":15045.0},{"date":"2021-03-12","close":15532.0},{"date":"2021-03-15","close":15289.0},{"date":"2021-03-16","close":15435.0},{"date":"2021-03-17","close":15386.0},{"date":"2021-03-18","close":15532.0},{"date":"2021-03-19","close":16165.0},{"date":"2021-03-22","close":16555.0},{"date":"2021-03-23","close":16262.0},{"date":"2021-03-24","close":16068.0},{"date":"2021-03-25","close":15873.0},{"date":"2021-03-26","close":15922.0},{"date":"2021-03-29","close":15775.0},{"date":"2021-03-30","close":16019.0},{"date":"2021-03-31","close":15922.0},{"date":"2021-04-01","close":16457.0},{"date":"2021-04-02","close":16408.0},{"date":"2021-04-05","close":17674.0},{"date":"2021-04-06","close":17723.0},{"date":"2021-04-07","close":17139.0},{"date":"2021-04-08","close":17918.0},{"date":"2021-04-09","close":17821.0},{"date":"2021-04-12","close":17918.0},{"date":"2021-04-13","close":17528.0},{"date":"2021-04-14","close":17723.0},{"date":"2021-04-15","close":17674.0},{"date":"2021-04-16","close":17431.0},{"date":"2021-04-19","close":17431.0},{"date":"2021-04-20","close":17431.0},{"date":"2021-04-21","close":17382.0},{"date":"2021-04-22","close":17334.0},{"date":"2021-04-23","close":16993.0},{"date":"2021-04-26","close":17041.0},{"date":"2021-04-27","close":16944.0},{"date":"2021-04-28","close":16360.0},{"date":"2021-04-29","close":16360.0},{"date":"2021-04-30","close":16165.0},{"date":"2021-05-03","close":16214.0},{"date":"2021-05-04","close":16019.0},{"date":"2021-05-06","close":16360.0},{"date":"2021-05-07","close":16408.0},{"date":"2021-05-10","close":16555.0},{"date":"2021-05-11","close":16116.0},{"date":"2021-05-12","close":15970.0},{"date":"2021-05-13","close":15873.0},{"date":"2021-05-14","close":15922.0},{"date":"2021-05-17","close":15727.0},{"date":"2021-05-18","close":15678.0},{"date":"2021-05-20","close":15678.0},{"date":"2021-05-21","close":15435.0},{"date":"2021-05-24","close":14899.0},{"date":"2021-05-25","close":14996.0},{"date":"2021-05-26","close":15191.0},{"date":"2021-05-27","close":15289.0},{"date":"2021-05-28","close":15337.0},{"date":"2021-05-31","close":15435.0},{"date":"2021-06-01","close":15532.0},{"date":"2021-06-02","close":15532.0},{"date":"2021-06-03","close":15678.0},{"date":"2021-06-04","close":15678.0},{"date":"2021-06-07","close":15483.0},{"date":"2021-06-08","close":15191.0},{"date":"2021-06-09","close":15191.0},{"date":"2021-06-10","close":15142.0},{"date":"2021-06-11","close":15337.0},{"date":"2021-06-14","close":15532.0},{"date":"2021-06-15","close":15386.0},{"date":"2021-06-16","close":15581.0},{"date":"2021-06-17","close":15483.0},{"date":"2021-06-18","close":15532.0},{"date":"2021-06-21","close":15289.0},{"date":"2021-06-22","close":15581.0},{"date":"2021-06-23","close":15240.0},{"date":"2021-06-24","close":15727.0},{"date":"2021-06-25","close":15629.0},{"date":"2021-06-28","close":15775.0},{"date":"2021-06-29","close":15824.0},{"date":"2021-06-30","close":15775.0},{"date":"2021-07-01","close":15581.0},{"date":"2021-07-02","close":15629.0},{"date":"2021-07-05","close":15629.0},{"date":"2021-07-06","close":15678.0},{"date":"2021-07-07","close":15922.0},{"date":"2021-07-08","close":15483.0},{"date":"2021-07-09","close":15337.0},{"date":"2021-07-12","close":15483.0},{"date":"2021-07-13","close":15629.0},{"date":"2021-07-14","close":15678.0},{"date":"2021-07-15","close":15629.0},{"date":"2021-07-16","close":15581.0},{"date":"2021-07-19","close":15775.0},{"date":"2021-07-20","close":15678.0},{"date":"2021-07-21","close":15483.0},{"date":"2021-07-22","close":15435.0},{"date":"2021-07-23","close":15435.0},{"date":"2021-07-26","close":15581.0},{"date":"2021-07-27","close":15532.0},{"date":"2021-07-28","close":15386.0},{"date":"2021-07-29","close":15386.0},{"date":"2021-07-30","close":15289.0},{"date":"2021-08-02","close":15094.0},{"date":"2021-08-03","close":15191.0},{"date":"2021-08-04","close":15142.0},{"date":"2021-08-05","close":15289.0},{"date":"2021-08-06","close":15289.0},{"date":"2021-08-09","close":15678.0},{"date":"2021-08-10","close":15532.0},{"date":"2021-08-11","close":15240.0},{"date":"2021-08-12","close":15142.0},{"date":"2021-08-13","close":14510.0},{"date":"2021-08-17","close":14120.0},{"date":"2021-08-18","close":14217.0},{"date":"2021-08-19","close":13292.0},{"date":"2021-08-20","close":12757.0},{"date":"2021-08-23","close":13682.0},{"date":"2021-08-24","close":14023.0},{"date":"2021-08-25","close":14217.0},{"date":"2021-08-26","close":14510.0},{"date":"2021-08-27","close":14412.0},{"date":"2021-08-30","close":14266.0},{"date":"2021-08-31","close":14315.0},{"date":"2021-09-01","close":14071.0},{"date":"2021-09-02","close":14266.0},{"date":"2021-09-03","close":14802.0},{"date":"2021-09-06","close":14607.0},{"date":"2021-09-07","close":14510.0},{"date":"2021-09-08","close":14023.0},{"date":"2021-09-09","close":13828.0},{"date":"2021-09-10","close":14023.0},{"date":"2021-09-13","close":14071.0},{"date":"2021-09-14","close":14023.0},{"date":"2021-09-15","close":13828.0},{"date":"2021-09-16","close":13877.0},{"date":"2021-09-17","close":13925.0},{"date":"2021-09-23","close":13682.0},{"date":"2021-09-24","close":13730.0},{"date":"2021-09-27","close":13633.0},{"date":"2021-09-28","close":13097.0},{"date":"2021-09-29","close":13195.0},{"date":"2021-09-30","close":13146.0},{"date":"2021-10-01","close":12757.0},{"date":"2021-10-05","close":12464.0},{"date":"2021-10-06","close":11783.0},{"date":"2021-10-07","close":12075.0},{"date":"2021-10-08","close":12075.0},{"date":"2021-10-12","close":11978.0},{"date":"2021-10-13","close":11880.0},{"date":"2021-10-14","close":12318.0},{"date":"2021-10-15","close":12513.0},{"date":"2021-10-18","close":12416.0},{"date":"2021-10-19","close":12513.0},{"date":"2021-10-20","close":12562.0},{"date":"2021-10-21","close":12513.0},{"date":"2021-10-22","close":12221.0},{"date":"2021-10-25","close":12221.0},{"date":"2021-10-26","close":12562.0},{"date":"2021-10-27","close":12757.0},{"date":"2021-10-28","close":12757.0},{"date":"2021-10-29","close":12416.0},{"date":"2021-11-01","close":12464.0},{"date":"2021-11-02","close":12708.0},{"date":"2021-11-03","close":12659.0},{"date":"2021-11-04","close":12416.0},{"date":"2021-11-05","close":12367.0},{"date":"2021-11-08","close":12172.0},{"date":"2021-11-09","close":12221.0},{"date":"2021-11-10","close":11539.0},{"date":"2021-11-11","close":11539.0},{"date":"2021-11-12","close":12026.0},{"date":"2021-11-15","close":12464.0},{"date":"2021-11-16","close":12562.0},{"date":"2021-11-17","close":12318.0},{"date":"2021-11-18","close":12464.0},{"date":"2021-11-19","close":13000.0},{"date":"2021-11-22","close":13097.0},{"date":"2021-11-23","close":13097.0},{"date":"2021-11-24","close":13049.0},{"date":"2021-11-25","close":12903.0},{"date":"2021-11-26","close":12464.0},{"date":"2021-11-29","close":12172.0},{"date":"2021-11-30","close":11783.0},{"date":"2021-12-01","close":12124.0},{"date":"2021-12-02","close":12270.0},{"date":"2021-12-03","close":12464.0},{"date":"2021-12-06","close":12562.0},{"date":"2021-12-07","close":12562.0},{"date":"2021-12-08","close":12659.0},{"date":"2021-12-09","close":12611.0},{"date":"2021-12-10","close":12611.0},{"date":"2021-12-13","close":16360.0},{"date":"2021-12-14","close":15483.0},{"date":"2021-12-15","close":15386.0},{"date":"2021-12-16","close":18843.0},{"date":"2021-12-17","close":18405.0},{"date":"2021-12-20","close":17090.0},{"date":"2021-12-21","close":17528.0},{"date":"2021-12-22","close":18356.0},{"date":"2021-12-23","close":19038.0},{"date":"2021-12-24","close":18697.0},{"date":"2021-12-27","close":22057.0},{"date":"2021-12-28","close":21424.0},{"date":"2021-12-29","close":21911.0},{"date":"2021-12-30","close":24053.0},{"date":"2022-01-03","close":31259.0},{"date":"2022-01-04","close":33694.0},{"date":"2022-01-05","close":29604.0},{"date":"2022-01-06","close":26780.0},{"date":"2022-01-07","close":27705.0},{"date":"2022-01-10","close":27802.0},{"date":"2022-01-11","close":26682.0},{"date":"2022-01-12","close":26147.0},{"date":"2022-01-13","close":27023.0},{"date":"2022-01-14","close":26341.0},{"date":"2022-01-17","close":24102.0},{"date":"2022-01-18","close":22738.0},{"date":"2022-01-19","close":23274.0},{"date":"2022-01-20","close":24004.0},{"date":"2022-01-21","close":23956.0},{"date":"2022-01-24","close":23030.0},{"date":"2022-01-25","close":21472.0},{"date":"2022-01-26","close":21472.0},{"date":"2022-01-27","close":21278.0},{"date":"2022-01-28","close":23663.0},{"date":"2022-02-03","close":25173.0},{"date":"2022-02-04","close":25855.0},{"date":"2022-02-07","close":25368.0},{"date":"2022-02-08","close":26050.0},{"date":"2022-02-09","close":26634.0},{"date":"2022-02-10","close":25562.0},{"date":"2022-02-11","close":23177.0},{"date":"2022-02-14","close":22397.0},{"date":"2022-02-15","close":22641.0},{"date":"2022-02-16","close":23323.0},{"date":"2022-02-17","close":22544.0},{"date":"2022-02-18","close":23128.0},{"date":"2022-02-21","close":23177.0},{"date":"2022-02-22","close":22105.0},{"date":"2022-02-23","close":23800.0},{"date":"2022-02-24","close":22300.0},{"date":"2022-02-25","close":25660.0},{"date":"2022-02-28","close":25319.0},{"date":"2022-03-02","close":26049.0},{"date":"2022-03-03","close":25855.0},{"date":"2022-03-04","close":26195.0},{"date":"2022-03-07","close":24832.0},{"date":"2022-03-08","close":24102.0},{"date":"2022-03-10","close":24750.0},{"date":"2022-03-11","close":25514.0},{"date":"2022-03-14","close":26390.0},{"date":"2022-03-15","close":26147.0},{"date":"2022-03-16","close":26731.0},{"date":"2022-03-17","close":26001.0},{"date":"2022-03-18","close":26780.0},{"date":"2022-03-21","close":27500.0},{"date":"2022-03-22","close":28192.0},{"date":"2022-03-23","close":29506.0},{"date":"2022-03-24","close":28922.0},{"date":"2022-03-25","close":28776.0},{"date":"2022-03-28","close":28046.0},{"date":"2022-03-29","close":27315.0},{"date":"2022-03-30","close":26585.0},{"date":"2022-03-31","close":26634.0},{"date":"2022-04-01","close":26341.0},{"date":"2022-04-04","close":26585.0},{"date":"2022-04-05","close":26585.0},{"date":"2022-04-06","close":26293.0},{"date":"2022-04-07","close":24345.0},{"date":"2022-04-08","close":24150.0},{"date":"2022-04-11","close":25270.0},{"date":"2022-04-12","close":24929.0},{"date":"2022-04-13","close":25855.0},{"date":"2022-04-14","close":26244.0},{"date":"2022-04-15","close":25076.0},{"date":"2022-04-18","close":24929.0},{"date":"2022-04-19","close":24296.0},{"date":"2022-04-20","close":23079.0},{"date":"2022-04-21","close":22933.0},{"date":"2022-04-22","close":22592.0},{"date":"2022-04-25","close":21521.0},{"date":"2022-04-26","close":21911.0},{"date":"2022-04-27","close":20450.0},{"date":"2022-04-28","close":19719.0},{"date":"2022-04-29","close":19817.0},{"date":"2022-05-02","close":20158.0},{"date":"2022-05-03","close":20499.0},{"date":"2022-05-04","close":19914.0},{"date":"2022-05-06","close":19573.0},{"date":"2022-05-09","close":18648.0},{"date":"2022-05-10","close":18746.0},{"date":"2022-05-11","close":18843.0},{"date":"2022-05-12","close":18064.0},{"date":"2022-05-13","close":18356.0},{"date":"2022-05-16","close":18697.0},{"date":"2022-05-17","close":19135.0},{"date":"2022-05-18","close":19671.0},{"date":"2022-05-19","close":19525.0},{"date":"2022-05-20","close":20158.0},{"date":"2022-05-23","close":20109.0},{"date":"2022-05-24","close":20693.0},{"date":"2022-05-25","close":20742.0},{"date":"2022-05-26","close":19963.0},{"date":"2022-05-27","close":19914.0},{"date":"2022-05-30","close":20985.0},{"date":"2022-05-31","close":20742.0},{"date":"2022-06-02","close":21180.0},{"date":"2022-06-03","close":20839.0},{"date":"2022-06-07","close":21375.0},{"date":"2022-06-08","close":20888.0},{"date":"2022-06-09","close":22641.0},{"date":"2022-06-10","close":22933.0},{"date":"2022-06-13","close":20839.0},{"date":"2022-06-14","close":20985.0},{"date":"2022-06-15","close":20352.0},{"date":"2022-06-16","close":20645.0},{"date":"2022-06-17","close":20352.0},{"date":"2022-06-20","close":18989.0},{"date":"2022-06-21","close":19135.0},{"date":"2022-06-22","close":17918.0},{"date":"2022-06-23","close":16798.0},{"date":"2022-06-24","close":17674.0},{"date":"2022-06-27","close":18697.0},{"date":"2022-06-28","close":18940.0},{"date":"2022-06-29","close":18600.0},{"date":"2022-06-30","close":17626.0},{"date":"2022-07-01","close":17236.0},{"date":"2022-07-04","close":16506.0},{"date":"2022-07-05","close":17139.0},{"date":"2022-07-06","close":16895.0},{"date":"2022-07-07","close":17723.0},{"date":"2022-07-08","close":17674.0},{"date":"2022-07-11","close":17626.0},{"date":"2022-07-12","close":16993.0},{"date":"2022-07-13","close":17772.0},{"date":"2022-07-14","close":17528.0},{"date":"2022-07-15","close":17528.0},{"date":"2022-07-18","close":19330.0},{"date":"2022-07-19","close":19622.0},{"date":"2022-07-20","close":19671.0},{"date":"2022-07-21","close":20109.0},{"date":"2022-07-22","close":19573.0},{"date":"2022-07-25","close":19817.0},{"date":"2022-07-26","close":20352.0},{"date":"2022-07-27","close":20645.0},{"date":"2022-07-28","close":20352.0},{"date":"2022-07-29","close":20937.0},{"date":"2022-08-01","close":21570.0},{"date":"2022-08-02","close":22836.0},{"date":"2022-08-03","close":22446.0},{"date":"2022-08-04","close":22349.0},{"date":"2022-08-05","close":21521.0},{"date":"2022-08-08","close":21813.0},{"date":"2022-08-09","close":21472.0},{"date":"2022-08-10","close":20839.0},{"date":"2022-08-11","close":21278.0},{"date":"2022-08-12","close":21667.0},{"date":"2022-08-16","close":21326.0},{"date":"2022-08-17","close":22641.0},{"date":"2022-08-18","close":23225.0},{"date":"2022-08-19","close":22738.0},{"date":"2022-08-22","close":21813.0},{"date":"2022-08-23","close":21911.0},{"date":"2022-08-24","close":23177.0},{"date":"2022-08-25","close":23420.0},{"date":"2022-08-26","close":22544.0},{"date":"2022-08-29","close":21521.0},{"date":"2022-08-30","close":22105.0},{"date":"2022-08-31","close":22203.0},{"date":"2022-09-01","close":20937.0},{"date":"2022-09-02","close":20547.0},{"date":"2022-09-05","close":19671.0},{"date":"2022-09-06","close":19671.0},{"date":"2022-09-07","close":19281.0},{"date":"2022-09-08","close":19671.0},{"date":"2022-09-13","close":21472.0},{"date":"2022-09-14","close":22690.0},{"date":"2022-09-15","close":22836.0},{"date":"2022-09-16","close":22446.0},{"date":"2022-09-19","close":21618.0},{"date":"2022-09-20","close":25562.0},{"date":"2022-09-21","close":25124.0},{"date":"2022-09-22","close":26098.0},{"date":"2022-09-23","close":26293.0},{"date":"2022-09-26","close":24053.0},{"date":"2022-09-27","close":24540.0},{"date":"2022-09-28","close":22008.0},{"date":"2022-09-29","close":21180.0},{"date":"2022-09-30","close":21424.0},{"date":"2022-10-04","close":22203.0},{"date":"2022-10-05","close":21180.0},{"date":"2022-10-06","close":22787.0},{"date":"2022-10-07","close":23469.0},{"date":"2022-10-11","close":23469.0},{"date":"2022-10-12","close":23371.0},{"date":"2022-10-13","close":21667.0},{"date":"2022-10-14","close":22300.0},{"date":"2022-10-17","close":22933.0},{"date":"2022-10-18","close":24053.0},{"date":"2022-10-19","close":23615.0},{"date":"2022-10-20","close":22982.0},{"date":"2022-10-21","close":24053.0},{"date":"2022-10-24","close":23810.0},{"date":"2022-10-25","close":24296.0},{"date":"2022-10-26","close":23615.0},{"date":"2022-10-27","close":24248.0},{"date":"2022-10-28","close":23274.0},{"date":"2022-10-31","close":22982.0},{"date":"2022-11-01","close":23566.0},{"date":"2022-11-02","close":22933.0},{"date":"2022-11-03","close":24150.0},{"date":"2022-11-04","close":24150.0},{"date":"2022-11-07","close":24394.0},{"date":"2022-11-08","close":24881.0},{"date":"2022-11-09","close":24491.0},{"date":"2022-11-10","close":24296.0},{"date":"2022-11-11","close":24637.0},{"date":"2022-11-14","close":23566.0},{"date":"2022-11-15","close":24443.0},{"date":"2022-11-16","close":24150.0},{"date":"2022-11-17","close":24832.0},{"date":"2022-11-18","close":24832.0},{"date":"2022-11-21","close":25562.0},{"date":"2022-11-22","close":26780.0},{"date":"2022-11-23","close":26780.0},{"date":"2022-11-24","close":26926.0},{"date":"2022-11-25","close":25903.0},{"date":"2022-11-28","close":24929.0},{"date":"2022-11-29","close":25611.0},{"date":"2022-11-30","close":25270.0},{"date":"2022-12-01","close":25757.0},{"date":"2022-12-02","close":26195.0},{"date":"2022-12-05","close":25855.0},{"date":"2022-12-06","close":24150.0},{"date":"2022-12-07","close":23761.0},{"date":"2022-12-08","close":23907.0},{"date":"2022-12-09","close":23177.0},{"date":"2022-12-12","close":22349.0},{"date":"2022-12-13","close":23177.0},{"date":"2022-12-14","close":23615.0},{"date":"2022-12-15","close":23810.0},{"date":"2022-12-16","close":23761.0},{"date":"2022-12-19","close":24248.0},{"date":"2022-12-20","close":23517.0},{"date":"2022-12-21","close":23128.0},{"date":"2022-12-22","close":23128.0},{"date":"2022-12-23","close":22105.0},{"date":"2022-12-26","close":21765.0},{"date":"2022-12-27","close":21911.0},{"date":"2022-12-28","close":22105.0},{"date":"2022-12-29","close":21911.0},{"date":"2023-01-02","close":20401.0},{"date":"2023-01-03","close":21326.0},{"date":"2023-01-04","close":22544.0},{"date":"2023-01-05","close":22154.0},{"date":"2023-01-06","close":22690.0},{"date":"2023-01-09","close":23420.0},{"date":"2023-01-10","close":24199.0},{"date":"2023-01-11","close":24102.0},{"date":"2023-01-12","close":23566.0},{"date":"2023-01-13","close":24199.0},{"date":"2023-01-16","close":24004.0},{"date":"2023-01-17","close":24443.0},{"date":"2023-01-18","close":25806.0},{"date":"2023-01-19","close":25903.0},{"date":"2023-01-20","close":26147.0},{"date":"2023-01-25","close":28338.0},{"date":"2023-01-26","close":26049.0},{"date":"2023-01-27","close":26750.0},{"date":"2023-01-30","close":29200.0},{"date":"2023-01-31","close":30626.0},{"date":"2023-02-01","close":31162.0},{"date":"2023-02-02","close":30821.0},{"date":"2023-02-03","close":29312.0},{"date":"2023-02-06","close":28240.0},{"date":"2023-02-07","close":28240.0},{"date":"2023-02-08","close":29000.0},{"date":"2023-02-09","close":27997.0},{"date":"2023-02-10","close":28750.0},{"date":"2023-02-13","close":29263.0},{"date":"2023-02-14","close":28484.0},{"date":"2023-02-15","close":26634.0},{"date":"2023-02-16","close":27072.0},{"date":"2023-02-17","close":26731.0},{"date":"2023-02-20","close":27121.0},{"date":"2023-02-21","close":27510.0},{"date":"2023-02-22","close":30139.0},{"date":"2023-02-23","close":31698.0},{"date":"2023-02-24","close":30626.0},{"date":"2023-02-27","close":38953.0},{"date":"2023-02-28","close":38368.0},{"date":"2023-03-02","close":37102.0},{"date":"2023-03-03","close":37687.0},{"date":"2023-03-06","close":38466.0},{"date":"2023-03-07","close":36664.0},{"date":"2023-03-08","close":36615.0},{"date":"2023-03-09","close":35495.0},{"date":"2023-03-10","close":35447.0},{"date":"2023-03-13","close":35544.0},{"date":"2023-03-14","close":33402.0},{"date":"2023-03-15","close":35057.0},{"date":"2023-03-16","close":36713.0},{"date":"2023-03-17","close":39634.0},{"date":"2023-03-20","close":38076.0},{"date":"2023-03-21","close":38417.0},{"date":"2023-03-22","close":40024.0},{"date":"2023-03-23","close":39293.0},{"date":"2023-03-24","close":38173.0},{"date":"2023-03-27","close":39829.0},{"date":"2023-03-28","close":38953.0},{"date":"2023-03-29","close":38222.0},{"date":"2023-03-30","close":42799.0},{"date":"2023-03-31","close":39488.0},{"date":"2023-04-03","close":39001.0},{"date":"2023-04-04","close":38320.0},{"date":"2023-04-05","close":38563.0},{"date":"2023-04-06","close":36323.0},{"date":"2023-04-07","close":36275.0},{"date":"2023-04-10","close":35203.0},{"date":"2023-04-11","close":35690.0},{"date":"2023-04-12","close":34960.0},{"date":"2023-04-13","close":35203.0},{"date":"2023-04-14","close":35739.0},{"date":"2023-04-17","close":36128.0},{"date":"2023-04-18","close":35155.0},{"date":"2023-04-19","close":34424.0},{"date":"2023-04-20","close":32282.0},{"date":"2023-04-21","close":32184.0},{"date":"2023-04-24","close":31892.0},{"date":"2023-04-25","close":31211.0},{"date":"2023-04-26","close":30675.0},{"date":"2023-04-27","close":31308.0},{"date":"2023-04-28","close":31259.0},{"date":"2023-05-02","close":32184.0},{"date":"2023-05-03","close":31405.0},{"date":"2023-05-04","close":32769.0},{"date":"2023-05-08","close":32817.0},{"date":"2023-05-09","close":33304.0},{"date":"2023-05-10","close":32574.0},{"date":"2023-05-11","close":33402.0},{"date":"2023-05-12","close":32817.0},{"date":"2023-05-15","close":32136.0},{"date":"2023-05-16","close":30724.0},{"date":"2023-05-17","close":30675.0},{"date":"2023-05-18","close":31454.0},{"date":"2023-05-19","close":32233.0},{"date":"2023-05-22","close":32038.0},{"date":"2023-05-23","close":32671.0},{"date":"2023-05-24","close":31698.0},{"date":"2023-05-25","close":31357.0},{"date":"2023-05-26","close":30918.0},{"date":"2023-05-30","close":32136.0},{"date":"2023-05-31","close":31698.0},{"date":"2023-06-01","close":31405.0},{"date":"2023-06-02","close":31698.0},{"date":"2023-06-05","close":31503.0},{"date":"2023-06-07","close":32136.0},{"date":"2023-06-08","close":31454.0},{"date":"2023-06-09","close":31990.0},{"date":"2023-06-12","close":31308.0},{"date":"2023-06-13","close":31357.0},{"date":"2023-06-14","close":30188.0},{"date":"2023-06-15","close":29360.0},{"date":"2023-06-16","close":29360.0},{"date":"2023-06-19","close":29701.0},{"date":"2023-06-20","close":29068.0},{"date":"2023-06-21","close":27900.0},{"date":"2023-06-22","close":28581.0},{"date":"2023-06-23","close":28046.0},{"date":"2023-06-26","close":27997.0},{"date":"2023-06-27","close":27802.0},{"date":"2023-06-28","close":27754.0},{"date":"2023-06-29","close":27607.0},{"date":"2023-06-30","close":27607.0},{"date":"2023-07-03","close":28143.0},{"date":"2023-07-04","close":27705.0},{"date":"2023-07-05","close":27218.0},{"date":"2023-07-06","close":26293.0},{"date":"2023-07-07","close":26293.0},{"date":"2023-07-10","close":26049.0},{"date":"2023-07-11","close":26536.0},{"date":"2023-07-12","close":26390.0},{"date":"2023-07-13","close":26488.0},{"date":"2023-07-14","close":25757.0},{"date":"2023-07-17","close":27413.0},{"date":"2023-07-18","close":26780.0},{"date":"2023-07-19","close":26293.0},{"date":"2023-07-20","close":27121.0},{"date":"2023-07-21","close":26926.0},{"date":"2023-07-24","close":26780.0},{"date":"2023-07-25","close":25124.0},{"date":"2023-07-26","close":22982.0},{"date":"2023-07-27","close":24004.0},{"date":"2023-07-28","close":24637.0},{"date":"2023-07-31","close":25708.0},{"date":"2023-08-01","close":26244.0},{"date":"2023-08-02","close":25222.0},{"date":"2023-08-03","close":24443.0},{"date":"2023-08-04","close":27461.0},{"date":"2023-08-07","close":27851.0},{"date":"2023-08-08","close":28192.0},{"date":"2023-08-09","close":28094.0},{"date":"2023-08-10","close":27121.0},{"date":"2023-08-11","close":29214.0},{"date":"2023-08-14","close":29458.0},{"date":"2023-08-16","close":27705.0},{"date":"2023-08-17","close":28046.0},{"date":"2023-08-18","close":26780.0},{"date":"2023-08-21","close":25903.0},{"date":"2023-08-22","close":25368.0},{"date":"2023-08-23","close":24929.0},{"date":"2023-08-24","close":26293.0},{"date":"2023-08-25","close":25708.0},{"date":"2023-08-28","close":26488.0},{"date":"2023-08-29","close":26828.0},{"date":"2023-08-30","close":27559.0},{"date":"2023-08-31","close":29458.0},{"date":"2023-09-01","close":28533.0},{"date":"2023-09-04","close":29312.0},{"date":"2023-09-05","close":30042.0},{"date":"2023-09-06","close":29750.0},{"date":"2023-09-07","close":30626.0},{"date":"2023-09-08","close":30480.0},{"date":"2023-09-11","close":28727.0},{"date":"2023-09-12","close":27607.0},{"date":"2023-09-13","close":26780.0},{"date":"2023-09-14","close":27802.0},{"date":"2023-09-15","close":26974.0},{"date":"2023-09-18","close":26293.0},{"date":"2023-09-19","close":26147.0},{"date":"2023-09-20","close":26293.0},{"date":"2023-09-21","close":25368.0},{"date":"2023-09-22","close":26001.0},{"date":"2023-09-25","close":25222.0},{"date":"2023-09-26","close":24735.0},{"date":"2023-09-27","close":25708.0},{"date":"2023-10-04","close":23761.0},{"date":"2023-10-05","close":21472.0},{"date":"2023-10-06","close":22154.0},{"date":"2023-10-10","close":20985.0},{"date":"2023-10-11","close":21472.0},{"date":"2023-10-12","close":22495.0},{"date":"2023-10-13","close":22349.0},{"date":"2023-10-16","close":21326.0},{"date":"2023-10-17","close":21911.0},{"date":"2023-10-18","close":21862.0},{"date":"2023-10-19","close":20839.0},{"date":"2023-10-20","close":19622.0},{"date":"2023-10-23","close":19466.0},{"date":"2023-10-24","close":20060.0},{"date":"2023-10-25","close":20450.0},{"date":"2023-10-26","close":19719.0},{"date":"2023-10-27","close":19291.0},{"date":"2023-10-30","close":20693.0},{"date":"2023-10-31","close":20450.0},{"date":"2023-11-01","close":24248.0},{"date":"2023-11-02","close":24783.0},{"date":"2023-11-03","close":24978.0},{"date":"2023-11-06","close":25465.0},{"date":"2023-11-07","close":24929.0},{"date":"2023-11-08","close":25806.0},{"date":"2023-11-09","close":25222.0},{"date":"2023-11-10","close":23615.0},{"date":"2023-11-13","close":23907.0},{"date":"2023-11-14","close":24832.0},{"date":"2023-11-15","close":25757.0},{"date":"2023-11-16","close":26390.0},{"date":"2023-11-17","close":25076.0},{"date":"2023-11-20","close":25416.0},{"date":"2023-11-21","close":25465.0},{"date":"2023-11-22","close":26098.0},{"date":"2023-11-23","close":25465.0},{"date":"2023-11-24","close":25806.0},{"date":"2023-11-27","close":25416.0},{"date":"2023-11-28","close":26828.0},{"date":"2023-11-29","close":25855.0},{"date":"2023-11-30","close":26001.0},{"date":"2023-12-01","close":25076.0},{"date":"2023-12-04","close":24345.0},{"date":"2023-12-05","close":23907.0},{"date":"2023-12-06","close":24053.0},{"date":"2023-12-07","close":23469.0},{"date":"2023-12-08","close":24491.0},{"date":"2023-12-11","close":28192.0},{"date":"2023-12-12","close":27121.0},{"date":"2023-12-13","close":26974.0},{"date":"2023-12-14","close":26877.0},{"date":"2023-12-15","close":27072.0},{"date":"2023-12-18","close":27315.0},{"date":"2023-12-19","close":26682.0},{"date":"2023-12-20","close":26974.0},{"date":"2023-12-21","close":27169.0},{"date":"2023-12-22","close":27121.0},{"date":"2023-12-26","close":27851.0},{"date":"2023-12-27","close":30042.0},{"date":"2023-12-28","close":29799.0},{"date":"2024-01-02","close":29847.0},{"date":"2024-01-03","close":29312.0},{"date":"2024-01-04","close":29068.0},{"date":"2024-01-05","close":29458.0},{"date":"2024-01-08","close":28825.0},{"date":"2024-01-09","close":28484.0},{"date":"2024-01-10","close":29312.0},{"date":"2024-01-11","close":28581.0},{"date":"2024-01-12","close":30237.0},{"date":"2024-01-15","close":31211.0},{"date":"2024-01-16","close":32574.0},{"date":"2024-01-17","close":31113.0},{"date":"2024-01-18","close":29945.0},{"date":"2024-01-19","close":29799.0},{"date":"2024-01-22","close":30091.0},{"date":"2024-01-23","close":29652.0},{"date":"2024-01-24","close":28581.0},{"date":"2024-01-25","close":27267.0},{"date":"2024-01-26","close":27510.0},{"date":"2024-01-29","close":26926.0},{"date":"2024-01-30","close":26390.0},{"date":"2024-01-31","close":25708.0},{"date":"2024-02-01","close":26147.0},{"date":"2024-02-02","close":26147.0},{"date":"2024-02-05","close":26439.0},{"date":"2024-02-06","close":26147.0},{"date":"2024-02-07","close":25368.0},{"date":"2024-02-08","close":25903.0},{"date":"2024-02-13","close":26731.0},{"date":"2024-02-14","close":26828.0},{"date":"2024-02-15","close":27023.0},{"date":"2024-02-16","close":27023.0},{"date":"2024-02-19","close":26974.0},{"date":"2024-02-20","close":27023.0},{"date":"2024-02-21","close":26341.0},{"date":"2024-02-22","close":26488.0},{"date":"2024-02-23","close":25806.0},{"date":"2024-02-26","close":25855.0},{"date":"2024-02-27","close":26390.0},{"date":"2024-02-28","close":27364.0},{"date":"2024-02-29","close":26488.0},{"date":"2024-03-04","close":26341.0},{"date":"2024-03-05","close":26001.0},{"date":"2024-03-06","close":25465.0},{"date":"2024-03-07","close":25124.0},{"date":"2024-03-08","close":25416.0},{"date":"2024-03-11","close":26001.0},{"date":"2024-03-12","close":26001.0},{"date":"2024-03-13","close":26439.0},{"date":"2024-03-14","close":26293.0},{"date":"2024-03-15","close":25952.0},{"date":"2024-03-18","close":26098.0},{"date":"2024-03-19","close":26098.0},{"date":"2024-03-20","close":26195.0},{"date":"2024-03-21","close":26390.0},{"date":"2024-03-22","close":26585.0},{"date":"2024-03-25","close":26390.0},{"date":"2024-03-26","close":26195.0},{"date":"2024-03-27","close":25611.0},{"date":"2024-03-28","close":25611.0},{"date":"2024-03-29","close":26001.0},{"date":"2024-04-01","close":26244.0},{"date":"2024-04-02","close":25708.0},{"date":"2024-04-03","close":25173.0},{"date":"2024-04-04","close":24394.0},{"date":"2024-04-05","close":23663.0},{"date":"2024-04-08","close":23177.0},{"date":"2024-04-09","close":22884.0},{"date":"2024-04-11","close":23079.0},{"date":"2024-04-12","close":22884.0},{"date":"2024-04-15","close":22105.0},{"date":"2024-04-16","close":21229.0},{"date":"2024-04-17","close":22787.0},{"date":"2024-04-18","close":23566.0},{"date":"2024-04-19","close":22738.0},{"date":"2024-04-22","close":23128.0},{"date":"2024-04-23","close":23079.0},{"date":"2024-04-24","close":23177.0},{"date":"2024-04-25","close":22690.0},{"date":"2024-04-26","close":22349.0},{"date":"2024-04-29","close":22738.0},{"date":"2024-04-30","close":22787.0},{"date":"2024-05-02","close":22690.0},{"date":"2024-05-03","close":22933.0},{"date":"2024-05-07","close":23323.0},{"date":"2024-05-08","close":23371.0},{"date":"2024-05-09","close":23079.0},{"date":"2024-05-10","close":23371.0},{"date":"2024-05-13","close":22982.0},{"date":"2024-05-14","close":23079.0},{"date":"2024-05-16","close":23079.0},{"date":"2024-05-17","close":22836.0},{"date":"2024-05-20","close":23274.0},{"date":"2024-05-21","close":22982.0},{"date":"2024-05-22","close":23128.0},{"date":"2024-05-23","close":22836.0},{"date":"2024-05-24","close":22349.0},{"date":"2024-05-27","close":22349.0},{"date":"2024-05-28","close":22884.0},{"date":"2024-05-29","close":22592.0},{"date":"2024-05-30","close":22203.0},{"date":"2024-05-31","close":22105.0},{"date":"2024-06-03","close":22251.0},{"date":"2024-06-04","close":21813.0},{"date":"2024-06-05","close":21813.0},{"date":"2024-06-07","close":22008.0},{"date":"2024-06-10","close":22057.0},{"date":"2024-06-11","close":22884.0},{"date":"2024-06-12","close":23177.0},{"date":"2024-06-13","close":23566.0},{"date":"2024-06-14","close":23615.0},{"date":"2024-06-17","close":23030.0},{"date":"2024-06-18","close":22690.0},{"date":"2024-06-19","close":22300.0},{"date":"2024-06-20","close":22105.0},{"date":"2024-06-21","close":21813.0},{"date":"2024-06-24","close":22008.0},{"date":"2024-06-25","close":21959.0},{"date":"2024-06-26","close":22203.0},{"date":"2024-06-27","close":22495.0},{"date":"2024-06-28","close":22982.0},{"date":"2024-07-01","close":22738.0},{"date":"2024-07-02","close":22057.0},{"date":"2024-07-03","close":21862.0},{"date":"2024-07-04","close":22105.0},{"date":"2024-07-05","close":22495.0},{"date":"2024-07-08","close":22836.0},{"date":"2024-07-09","close":22738.0},{"date":"2024-07-10","close":23517.0},{"date":"2024-07-11","close":23517.0},{"date":"2024-07-12","close":22738.0},{"date":"2024-07-15","close":22495.0},{"date":"2024-07-16","close":22203.0},{"date":"2024-07-17","close":22057.0},{"date":"2024-07-18","close":21618.0},{"date":"2024-07-19","close":21813.0},{"date":"2024-07-22","close":21180.0},{"date":"2024-07-23","close":21229.0},{"date":"2024-07-24","close":21034.0},{"date":"2024-07-25","close":20401.0},{"date":"2024-07-26","close":20352.0},{"date":"2024-07-29","close":20596.0},{"date":"2024-07-30","close":20109.0},{"date":"2024-07-31","close":19622.0},{"date":"2024-08-01","close":20012.0},{"date":"2024-08-02","close":18736.0},{"date":"2024-08-05","close":15785.0},{"date":"2024-08-06","close":16516.0},{"date":"2024-08-07","close":16301.0},{"date":"2024-08-08","close":16370.0},{"date":"2024-08-09","close":17178.0},{"date":"2024-08-12","close":17772.0},{"date":"2024-08-13","close":17587.0},{"date":"2024-08-14","close":17967.0},{"date":"2024-08-16","close":18278.0},{"date":"2024-08-19","close":18142.0},{"date":"2024-08-20","close":18863.0},{"date":"2024-08-21","close":19914.0},{"date":"2024-08-22","close":19476.0},{"date":"2024-08-23","close":19408.0},{"date":"2024-08-26","close":19476.0},{"date":"2024-08-27","close":19301.0},{"date":"2024-08-28","close":19301.0},{"date":"2024-08-29","close":19437.0},{"date":"2024-08-30","close":19135.0},{"date":"2024-09-02","close":19203.0},{"date":"2024-09-03","close":18872.0},{"date":"2024-09-04","close":18122.0},{"date":"2024-09-05","close":17791.0},{"date":"2024-09-06","close":17304.0},{"date":"2024-09-09","close":17412.0},{"date":"2024-09-10","close":17041.0},{"date":"2024-09-11","close":17402.0},{"date":"2024-09-12","close":18376.0},{"date":"2024-09-13","close":18405.0},{"date":"2024-09-19","close":18600.0},{"date":"2024-09-20","close":18483.0},{"date":"2024-09-23","close":18921.0},{"date":"2024-09-24","close":18989.0},{"date":"2024-09-25","close":18687.0},{"date":"2024-09-26","close":19009.0},{"date":"2024-09-27","close":19359.0},{"date":"2024-09-30","close":18989.0},{"date":"2024-10-02","close":18512.0},{"date":"2024-10-04","close":18337.0},{"date":"2024-10-07","close":18970.0},{"date":"2024-10-08","close":18707.0},{"date":"2024-10-10","close":18424.0},{"date":"2024-10-11","close":18093.0},{"date":"2024-10-14","close":18580.0},{"date":"2024-10-15","close":18317.0},{"date":"2024-10-16","close":17957.0},{"date":"2024-10-17","close":18006.0},{"date":"2024-10-18","close":17723.0},{"date":"2024-10-21","close":18220.0},{"date":"2024-10-22","close":17528.0},{"date":"2024-10-23","close":17538.0},{"date":"2024-10-24","close":17129.0},{"date":"2024-10-25","close":16730.0},{"date":"2024-10-28","close":17519.0},{"date":"2024-10-29","close":17694.0},{"date":"2024-10-30","close":17450.0},{"date":"2024-10-31","close":17480.0},{"date":"2024-11-01","close":16993.0},{"date":"2024-11-04","close":16934.0},{"date":"2024-11-05","close":17090.0},{"date":"2024-11-06","close":16847.0},{"date":"2024-11-07","close":17300.0},{"date":"2024-11-08","close":17567.0},{"date":"2024-11-11","close":17178.0},{"date":"2024-11-12","close":16847.0},{"date":"2024-11-13","close":16457.0},{"date":"2024-11-14","close":16165.0},{"date":"2024-11-15","close":16681.0},{"date":"2024-11-18","close":16749.0},{"date":"2024-11-19","close":19719.0},{"date":"2024-11-20","close":19194.0},{"date":"2024-11-21","close":18911.0},{"date":"2024-11-22","close":19622.0},{"date":"2024-11-25","close":19963.0},{"date":"2024-11-26","close":20401.0},{"date":"2024-11-27","close":21862.0},{"date":"2024-11-28","close":22300.0},{"date":"2024-11-29","close":21229.0},{"date":"2024-12-02","close":20791.0},{"date":"2024-12-03","close":21132.0},{"date":"2024-12-04","close":19866.0},{"date":"2024-12-05","close":19914.0},{"date":"2024-12-06","close":19622.0},{"date":"2024-12-09","close":17616.0},{"date":"2024-12-10","close":18288.0},{"date":"2024-12-11","close":18609.0},{"date":"2024-12-12","close":18444.0},{"date":"2024-12-13","close":18755.0},{"date":"2024-12-16","close":18970.0},{"date":"2024-12-17","close":19145.0},{"date":"2024-12-18","close":18960.0},{"date":"2024-12-19","close":18181.0},{"date":"2024-12-20","close":18989.0},{"date":"2024-12-23","close":19671.0},{"date":"2024-12-24","close":20158.0},{"date":"2024-12-26","close":20937.0},{"date":"2024-12-27","close":22008.0},{"date":"2024-12-30","close":22641.0},{"date":"2025-01-02","close":25806.0},{"date":"2025-01-03","close":24394.0},{"date":"2025-01-06","close":26098.0},{"date":"2025-01-07","close":25027.0},{"date":"2025-01-08","close":25124.0},{"date":"2025-01-09","close":29896.0},{"date":"2025-01-10","close":31162.0},{"date":"2025-01-13","close":31211.0},{"date":"2025-01-14","close":30870.0},{"date":"2025-01-15","close":29945.0},{"date":"2025-01-16","close":32184.0},{"date":"2025-01-17","close":34327.0},{"date":"2025-01-20","close":34181.0},{"date":"2025-01-21","close":38904.0},{"date":"2025-01-22","close":38173.0},{"date":"2025-01-23","close":36859.0},{"date":"2025-01-24","close":36615.0},{"date":"2025-01-31","close":41241.0},{"date":"2025-02-03","close":38612.0},{"date":"2025-02-04","close":38806.0},{"date":"2025-02-05","close":39586.0},{"date":"2025-02-06","close":37784.0},{"date":"2025-02-07","close":36469.0},{"date":"2025-02-10","close":36177.0},{"date":"2025-02-11","close":33158.0},{"date":"2025-02-12","close":33499.0},{"date":"2025-02-13","close":33353.0},{"date":"2025-02-14","close":32963.0},{"date":"2025-02-17","close":34132.0},{"date":"2025-02-18","close":37005.0},{"date":"2025-02-19","close":35934.0},{"date":"2025-02-20","close":32817.0},{"date":"2025-02-21","close":32720.0},{"date":"2025-02-24","close":31795.0},{"date":"2025-02-25","close":33548.0},{"date":"2025-02-26","close":32477.0},{"date":"2025-02-27","close":31844.0},{"date":"2025-02-28","close":29652.0},{"date":"2025-03-04","close":31308.0},{"date":"2025-03-05","close":31795.0},{"date":"2025-03-06","close":31503.0},{"date":"2025-03-07","close":30918.0},{"date":"2025-03-10","close":32817.0},{"date":"2025-03-11","close":34668.0},{"date":"2025-03-12","close":35642.0},{"date":"2025-03-13","close":35642.0},{"date":"2025-03-14","close":36275.0},{"date":"2025-03-17","close":39439.0},{"date":"2025-03-18","close":37930.0},{"date":"2025-03-19","close":33743.0},{"date":"2025-03-20","close":32428.0},{"date":"2025-03-21","close":31259.0},{"date":"2025-03-24","close":31795.0},{"date":"2025-03-25","close":32087.0},{"date":"2025-03-26","close":32087.0},{"date":"2025-03-27","close":30967.0},{"date":"2025-03-28","close":30188.0},{"date":"2025-03-31","close":30772.0},{"date":"2025-04-01","close":31551.0},{"date":"2025-04-02","close":31844.0},{"date":"2025-04-03","close":32866.0},{"date":"2025-04-04","close":32233.0},{"date":"2025-04-07","close":29409.0},{"date":"2025-04-08","close":29799.0},{"date":"2025-04-09","close":28630.0},{"date":"2025-04-10","close":30626.0},{"date":"2025-04-11","close":32915.0},{"date":"2025-04-14","close":33256.0},{"date":"2025-04-15","close":33694.0},{"date":"2025-04-16","close":33012.0},{"date":"2025-04-17","close":33889.0},{"date":"2025-04-18","close":34035.0},{"date":"2025-04-21","close":34960.0},{"date":"2025-04-22","close":35009.0},{"date":"2025-04-23","close":35203.0},{"date":"2025-04-24","close":34716.0},{"date":"2025-04-25","close":33986.0},{"date":"2025-04-28","close":33450.0},{"date":"2025-04-29","close":33840.0},{"date":"2025-04-30","close":33353.0},{"date":"2025-05-02","close":33207.0},{"date":"2025-05-07","close":35885.0},{"date":"2025-05-08","close":36372.0},{"date":"2025-05-09","close":35203.0},{"date":"2025-05-12","close":35398.0},{"date":"2025-05-13","close":36713.0},{"date":"2025-05-14","close":47717.0},{"date":"2025-05-15","close":53560.0},{"date":"2025-05-16","close":57455.0},{"date":"2025-05-19","close":57455.0},{"date":"2025-05-20","close":60085.0},{"date":"2025-05-21","close":54047.0},{"date":"2025-05-22","close":51223.0},{"date":"2025-05-23","close":51125.0},{"date":"2025-05-26","close":55605.0},{"date":"2025-05-27","close":55800.0},{"date":"2025-05-28","close":54047.0},{"date":"2025-05-29","close":55410.0},{"date":"2025-05-30","close":58234.0},{"date":"2025-06-02","close":60961.0},{"date":"2025-06-04","close":66317.0},{"date":"2025-06-05","close":66414.0},{"date":"2025-06-09","close":59013.0},{"date":"2025-06-10","close":57650.0},{"date":"2025-06-11","close":58234.0},{"date":"2025-06-12","close":58721.0},{"date":"2025-06-13","close":53755.0},{"date":"2025-06-16","close":54144.0},{"date":"2025-06-17","close":54339.0},{"date":"2025-06-18","close":55021.0},{"date":"2025-06-19","close":55313.0},{"date":"2025-06-20","close":61351.0},{"date":"2025-06-23","close":79756.0},{"date":"2025-06-24","close":73718.0},{"date":"2025-06-25","close":69823.0},{"date":"2025-06-26","close":68752.0},{"date":"2025-06-27","close":69141.0},{"date":"2025-06-30","close":71089.0},{"date":"2025-07-01","close":68362.0},{"date":"2025-07-02","close":67388.0},{"date":"2025-07-03","close":66025.0},{"date":"2025-07-04","close":64954.0},{"date":"2025-07-07","close":68752.0},{"date":"2025-07-08","close":67486.0},{"date":"2025-07-09","close":70894.0},{"date":"2025-07-10","close":70797.0},{"date":"2025-07-11","close":69336.0},{"date":"2025-07-14","close":71284.0},{"date":"2025-07-15","close":87254.0},{"date":"2025-07-16","close":88131.0},{"date":"2025-07-17","close":82288.0},{"date":"2025-07-18","close":80243.0},{"date":"2025-07-21","close":81606.0},{"date":"2025-07-22","close":81606.0},{"date":"2025-07-23","close":78392.0},{"date":"2025-07-24","close":77711.0},{"date":"2025-07-25","close":77808.0},{"date":"2025-07-28","close":78003.0},{"date":"2025-07-29","close":78879.0},{"date":"2025-07-30","close":79658.0},{"date":"2025-07-31","close":79756.0},{"date":"2025-08-01","close":75179.0},{"date":"2025-08-04","close":75179.0},{"date":"2025-08-05","close":80145.0},{"date":"2025-08-06","close":79951.0},{"date":"2025-08-07","close":82969.0},{"date":"2025-08-08","close":82775.0},{"date":"2025-08-11","close":86280.0},{"date":"2025-08-12","close":88618.0},{"date":"2025-08-13","close":83262.0},{"date":"2025-08-14","close":83846.0},{"date":"2025-08-18","close":81411.0},{"date":"2025-08-19","close":78490.0},{"date":"2025-08-20","close":75276.0},{"date":"2025-08-21","close":73913.0},{"date":"2025-08-22","close":82190.0},{"date":"2025-08-25","close":98064.0},{"date":"2025-08-26","close":100596.0},{"date":"2025-08-27","close":92026.0},{"date":"2025-08-28","close":91150.0},{"date":"2025-08-29","close":88520.0},{"date":"2025-09-01","close":85599.0},{"date":"2025-09-02","close":100206.0},{"date":"2025-09-03","close":96116.0},{"date":"2025-09-04","close":95921.0},{"date":"2025-09-05","close":96116.0},{"date":"2025-09-08","close":94655.0},{"date":"2025-09-09","close":94071.0},{"date":"2025-09-10","close":94266.0},{"date":"2025-09-11","close":96895.0},{"date":"2025-09-12","close":97382.0},{"date":"2025-09-15","close":100790.0},{"date":"2025-09-16","close":99135.0},{"date":"2025-09-17","close":97382.0},{"date":"2025-09-18","close":109165.0},{"date":"2025-09-19","close":132635.0},{"date":"2025-09-22","close":139792.0156},{"date":"2025-09-23","close":157314.7031},{"date":"2025-09-24","close":148066.625},{"date":"2025-09-25","close":142031.0312},{"date":"2025-09-26","close":145048.8281},{"date":"2025-09-29","close":156100.0},{"date":"2025-09-30","close":160700.0},{"date":"2025-10-01","close":164000.0},{"date":"2025-10-02","close":157000.0},{"date":"2025-10-10","close":191300.0},{"date":"2025-10-13","close":192100.0},{"date":"2025-10-14","close":185300.0},{"date":"2025-10-15","close":202500.0},{"date":"2025-10-16","close":196400.0},{"date":"2025-10-17","close":192200.0},{"date":"2025-10-20","close":198000.0},{"date":"2025-10-21","close":186700.0},{"date":"2025-10-22","close":186500.0},{"date":"2025-10-23","close":187000.0},{"date":"2025-10-24","close":192900.0},{"date":"2025-10-27","close":191700.0},{"date":"2025-10-28","close":191400.0},{"date":"2025-10-29","close":206500.0},{"date":"2025-10-30","close":222500.0},{"date":"2025-10-31","close":220500.0},{"date":"2025-11-03","close":274500.0},{"date":"2025-11-04","close":269000.0},{"date":"2025-11-05","close":242500.0},{"date":"2025-11-06","close":216000.0},{"date":"2025-11-07","close":221000.0},{"date":"2025-11-10","close":223000.0},{"date":"2025-11-11","close":232000.0},{"date":"2025-11-12","close":224000.0},{"date":"2025-11-13","close":232000.0},{"date":"2025-11-14","close":219000.0},{"date":"2025-11-17","close":206500.0},{"date":"2025-11-18","close":204000.0},{"date":"2025-11-19","close":208000.0},{"date":"2025-11-20","close":201500.0},{"date":"2025-11-21","close":191800.0},{"date":"2025-11-24","close":206500.0},{"date":"2025-11-25","close":195000.0},{"date":"2025-11-26","close":202000.0},{"date":"2025-11-27","close":212500.0},{"date":"2025-11-28","close":233500.0},{"date":"2025-12-01","close":231000.0},{"date":"2025-12-02","close":250000.0},{"date":"2025-12-03","close":255500.0},{"date":"2025-12-04","close":288000.0},{"date":"2025-12-05","close":283000.0},{"date":"2025-12-08","close":287500.0},{"date":"2025-12-09","close":283500.0},{"date":"2025-12-10","close":284000.0},{"date":"2025-12-11","close":301500.0},{"date":"2025-12-12","close":302500.0},{"date":"2025-12-15","close":313000.0},{"date":"2025-12-16","close":291500.0},{"date":"2025-12-17","close":276500.0},{"date":"2025-12-18","close":267000.0},{"date":"2025-12-19","close":280500.0},{"date":"2025-12-22","close":280500.0},{"date":"2025-12-23","close":279000.0},{"date":"2025-12-24","close":268000.0},{"date":"2025-12-26","close":268500.0},{"date":"2025-12-29","close":267500.0},{"date":"2025-12-30","close":261000.0},{"date":"2026-01-02","close":269500.0},{"date":"2026-01-05","close":262500.0},{"date":"2026-01-06","close":249000.0},{"date":"2026-01-07","close":254500.0},{"date":"2026-01-08","close":242000.0},{"date":"2026-01-09","close":242000.0},{"date":"2026-01-12","close":238500.0},{"date":"2026-01-13","close":248000.0},{"date":"2026-01-14","close":250000.0},{"date":"2026-01-15","close":271000.0},{"date":"2026-01-16","close":257500.0},{"date":"2026-01-19","close":270500.0},{"date":"2026-01-20","close":261500.0},{"date":"2026-01-21","close":256000.0},{"date":"2026-01-22","close":245500.0},{"date":"2026-01-23","close":248500.0},{"date":"2026-01-26","close":280500.0},{"date":"2026-01-27","close":290000.0},{"date":"2026-01-28","close":307000.0},{"date":"2026-01-29","close":328500.0},{"date":"2026-01-30","close":338500.0},{"date":"2026-02-02","close":307500.0},{"date":"2026-02-03","close":322000.0},{"date":"2026-02-04","close":314500.0},{"date":"2026-02-05","close":289000.0},{"date":"2026-02-06","close":273000.0},{"date":"2026-02-09","close":277500.0},{"date":"2026-02-10","close":276000.0},{"date":"2026-02-11","close":281500.0},{"date":"2026-02-12","close":284500.0},{"date":"2026-02-13","close":271500.0},{"date":"2026-02-19","close":284000.0},{"date":"2026-02-20","close":279500.0},{"date":"2026-02-23","close":272500.0},{"date":"2026-02-24","close":277000.0},{"date":"2026-02-25","close":288000.0},{"date":"2026-02-26","close":296500.0},{"date":"2026-02-27","close":288500.0},{"date":"2026-03-03","close":258000.0},{"date":"2026-03-04","close":207500.0},{"date":"2026-03-05","close":235000.0},{"date":"2026-03-06","close":250500.0},{"date":"2026-03-09","close":233000.0},{"date":"2026-03-10","close":258500.0},{"date":"2026-03-11","close":249000.0},{"date":"2026-03-12","close":256500.0},{"date":"2026-03-13","close":258500.0},{"date":"2026-03-16","close":249000.0},{"date":"2026-03-17","close":252000.0},{"date":"2026-03-18","close":263000.0},{"date":"2026-03-19","close":267000.0},{"date":"2026-03-20","close":261000.0},{"date":"2026-03-23","close":238000.0},{"date":"2026-03-24","close":259000.0},{"date":"2026-03-25","close":257500.0},{"date":"2026-03-26","close":245500.0},{"date":"2026-03-27","close":255000.0},{"date":"2026-03-30","close":241500.0},{"date":"2026-03-31","close":241000.0},{"date":"2026-04-01","close":267500.0},{"date":"2026-04-02","close":254000.0},{"date":"2026-04-03","close":246000.0},{"date":"2026-04-06","close":241500.0},{"date":"2026-04-07","close":233000.0},{"date":"2026-04-08","close":256000.0},{"date":"2026-04-09","close":249000.0},{"date":"2026-04-10","close":245500.0},{"date":"2026-04-13","close":236500.0},{"date":"2026-04-14","close":247500.0},{"date":"2026-04-15","close":262500.0},{"date":"2026-04-16","close":271500.0},{"date":"2026-04-17","close":273000.0},{"date":"2026-04-20","close":286000.0},{"date":"2026-04-21","close":287000.0},{"date":"2026-04-22","close":276000.0},{"date":"2026-04-23","close":267000.0},{"date":"2026-04-24","close":292500.0},{"date":"2026-04-27","close":348000.0},{"date":"2026-04-28","close":326500.0},{"date":"2026-04-29","close":328500.0},{"date":"2026-04-30","close":316500.0},{"date":"2026-05-04","close":313500.0},{"date":"2026-05-06","close":310000.0},{"date":"2026-05-07","close":302000.0},{"date":"2026-05-08","close":334500.0},{"date":"2026-05-11","close":377500.0},{"date":"2026-05-12","close":345000.0},{"date":"2026-05-13","close":355500.0},{"date":"2026-05-14","close":341000.0},{"date":"2026-05-15","close":328500.0},{"date":"2026-05-18","close":306000.0},{"date":"2026-05-19","close":274000.0},{"date":"2026-05-20","close":258500.0},{"date":"2026-05-21","close":303500.0},{"date":"2026-05-22","close":304500.0},{"date":"2026-05-26","close":313000.0},{"date":"2026-05-27","close":302500.0},{"date":"2026-05-28","close":292500.0},{"date":"2026-05-29","close":325500.0},{"date":"2026-06-01","close":402500.0},{"date":"2026-06-02","close":405000.0},{"date":"2026-06-04","close":343500.0},{"date":"2026-06-05","close":320500.0},{"date":"2026-06-08","close":289500.0},{"date":"2026-06-09","close":290000.0},{"date":"2026-06-10","close":274500.0},{"date":"2026-06-11","close":286500.0},{"date":"2026-06-12","close":330000.0},{"date":"2026-06-15","close":332000.0},{"date":"2026-06-16","close":314000.0},{"date":"2026-06-17","close":308500.0},{"date":"2026-06-18","close":300500.0},{"date":"2026-06-19","close":287000.0},{"date":"2026-06-22","close":289000.0},{"date":"2026-06-23","close":254500.0},{"date":"2026-06-24","close":255500.0},{"date":"2026-06-25","close":256000.0},{"date":"2026-06-26","close":232000.0},{"date":"2026-06-29","close":253000.0},{"date":"2026-06-30","close":260000.0},{"date":"2026-07-01","close":251500.0},{"date":"2026-07-02","close":227000.0},{"date":"2026-07-03","close":227500.0},{"date":"2026-07-06","close":225500.0},{"date":"2026-07-07","close":212000.0},{"date":"2026-07-08","close":194400.0},{"date":"2026-07-09","close":204000.0},{"date":"2026-07-10","close":218000.0},{"date":"2026-07-13","close":206000.0},{"date":"2026-07-14","close":195500.0},{"date":"2026-07-15","close":222500.0},{"date":"2026-07-16","close":199900.0},{"date":"2026-07-20","close":184200.0},{"date":"2026-07-21","close":197000.0},{"date":"2026-07-22","close":219500.0},{"date":"2026-07-23","close":216500.0},{"date":"2026-07-24","close":191400.0},{"date":"2026-07-27","close":201000.0},{"date":"2026-07-28","close":180600.0},{"date":"2026-07-29","close":173400.0},{"date":"2026-07-30","close":158400.0},{"date":"2026-07-31","close":183800.0},{"date":"2026-08-03","close":215500.0},{"date":"2026-08-04","close":232500.0},{"date":"2026-08-05","close":242000.0},{"date":"2026-08-06","close":233500.0},{"date":"2026-08-07","close":229500.0},{"date":"2026-08-10","close":247000.0},{"date":"2026-08-11","close":243500.0},{"date":"2026-08-12","close":247500.0},{"date":"2026-08-13","close":261000.0},{"date":"2026-08-14","close":280000.0},{"date":"2026-08-18","close":279000.0},{"date":"2026-08-19","close":267000.0},{"date":"2026-08-20","close":262500.0},{"date":"2026-08-21","close":254000.0},{"date":"2026-08-24","close":247500.0},{"date":"2026-08-25","close":255000.0},{"date":"2026-08-26","close":250500.0},{"date":"2026-08-27","close":255000.0},{"date":"2026-08-28","close":242000.0},{"date":"2026-08-31","close":257500.0},{"date":"2026-09-01","close":254000.0},{"date":"2026-09-02","close":247000.0},{"date":"2026-09-03","close":248500.0},{"date":"2026-09-04","close":304500.0},{"date":"2026-09-07","close":301500.0},{"date":"2026-09-08","close":284000.0},{"date":"2026-09-09","close":310000.0},{"date":"2026-09-10","close":323500.0},{"date":"2026-09-11","close":323500.0},{"date":"2026-09-14","close":317500.0},{"date":"2026-09-15","close":329500.0},{"date":"2026-09-16","close":310500.0},{"date":"2026-09-17","close":312000.0},{"date":"2026-09-18","close":307500.0},{"date":"2026-09-21","close":308000.0},{"date":"2026-09-22","close":302500.0},{"date":"2026-09-23","close":301500.0},{"date":"2026-09-28","close":283500.0},{"date":"2026-09-29","close":288500.0},{"date":"2026-09-30","close":288500.0},{"date":"2026-10-01","close":296000.0},{"date":"2026-10-02","close":312000.0},{"date":"2026-10-06","close":317000.0},{"date":"2026-10-07","close":304000.0},{"date":"2026-10-08","close":298000.0},{"date":"2026-10-12","close":260000.0},{"date":"2026-10-13","close":250500.0},{"date":"2026-10-14","close":248000.0},{"date":"2026-10-15","close":211000.0},{"date":"2026-10-16","close":234000.0},{"date":"2026-10-19","close":243500.0},{"date":"2026-10-20","close":231500.0},{"date":"2026-10-21","close":246500.0},{"date":"2026-10-22","close":232000.0},{"date":"2026-10-23","close":219000.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":19829.0,"foreign_net":-19653.0,"institution_net":-176.0},{"date":"2026-10-21","retail_net":-16033.0,"foreign_net":-7954.0,"institution_net":23987.0},{"date":"2026-10-20","retail_net":40091.0,"foreign_net":-50226.0,"institution_net":10135.0},{"date":"2026-10-19","retail_net":-1035.0,"foreign_net":-16750.0,"institution_net":17785.0},{"date":"2026-10-16","retail_net":-16634.0,"foreign_net":12504.0,"institution_net":4130.0},{"date":"2026-10-15","retail_net":36637.0,"foreign_net":10809.0,"institution_net":-47446.0},{"date":"2026-10-14","retail_net":5712.0,"foreign_net":4736.0,"institution_net":-10448.0},{"date":"2026-10-13","retail_net":36025.0,"foreign_net":13663.0,"institution_net":-49688.0},{"date":"2026-10-12","retail_net":137372.0,"foreign_net":-66389.0,"institution_net":-70983.0},{"date":"2026-10-08","retail_net":19544.0,"foreign_net":37444.0,"institution_net":-56988.0},{"date":"2026-10-07","retail_net":-574.0,"foreign_net":-3097.0,"institution_net":3671.0},{"date":"2026-10-06","retail_net":-61081.0,"foreign_net":42158.0,"institution_net":18923.0},{"date":"2026-10-02","retail_net":-93200.0,"foreign_net":50342.0,"institution_net":42858.0},{"date":"2026-10-01","retail_net":-24894.0,"foreign_net":7157.0,"institution_net":17737.0},{"date":"2026-09-30","retail_net":-20495.0,"foreign_net":27380.0,"institution_net":-6885.0},{"date":"2026-09-29","retail_net":44134.0,"foreign_net":-13697.0,"institution_net":-30437.0},{"date":"2026-09-28","retail_net":80547.0,"foreign_net":-38562.0,"institution_net":-41985.0},{"date":"2026-09-23","retail_net":51519.0,"foreign_net":-36760.0,"institution_net":-14759.0},{"date":"2026-09-22","retail_net":33517.0,"foreign_net":9979.0,"institution_net":-43496.0},{"date":"2026-09-21","retail_net":9004.0,"foreign_net":14406.0,"institution_net":-23410.0},{"date":"2026-09-18","retail_net":65347.0,"foreign_net":7167.0,"institution_net":-72514.0},{"date":"2026-09-17","retail_net":-10402.0,"foreign_net":200.0,"institution_net":10202.0},{"date":"2026-09-16","retail_net":40700.0,"foreign_net":-27713.0,"institution_net":-12987.0},{"date":"2026-09-15","retail_net":-12255.0,"foreign_net":1032.0,"institution_net":11223.0},{"date":"2026-09-14","retail_net":-10069.0,"foreign_net":-20471.0,"institution_net":30540.0},{"date":"2026-09-11","retail_net":-4620.0,"foreign_net":-6630.0,"institution_net":11250.0},{"date":"2026-09-10","retail_net":-22031.0,"foreign_net":-33763.0,"institution_net":55794.0},{"date":"2026-09-09","retail_net":-183888.0,"foreign_net":73667.0,"institution_net":110221.0},{"date":"2026-09-08","retail_net":-232933.0,"foreign_net":247435.0,"institution_net":-14502.0},{"date":"2026-09-07","retail_net":23702.0,"foreign_net":-27966.0,"institution_net":4264.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":19829.0,"foreign_net":-19653.0,"institution_net":-176.0},"d3":{"retail_net":43887.0,"foreign_net":-77833.0,"institution_net":33946.0},"d7":{"retail_net":68567.0,"foreign_net":-66534.0,"institution_net":-2033.0},"d14":{"retail_net":81759.0,"foreign_net":14744.0,"institution_net":-96503.0},"d30":{"retail_net":-66464.0,"foreign_net":190448.0,"institution_net":-123984.0}},"analysis":"최근 5일 외국인 순매수 -8.21만, 기관 순매수 5.59만. 30일 누적: 외국인 19.04만, 기관 -12.40만.","foreign_flow":-82079.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":55861.0},"insider_trades":[],"price_analysis":{"current":227000.0,"low_30d":210000.0,"support":224200.0,"high_30d":352000.0,"change_1d":-2.2,"change_7d":-7.6,"change_30d":-20.8,"resistance":337800.0,"position_in_range":12.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":4.61,"per":null,"quarter":"2024-Q2"},{"pbr":3.88,"per":null,"quarter":"2024-Q3"},{"pbr":4.53,"per":null,"quarter":"2024-Q4"},{"pbr":5.83,"per":561.74,"quarter":"2025-Q1"},{"pbr":13.54,"per":754.02,"quarter":"2025-Q2"},{"pbr":30.24,"per":619.84,"quarter":"2025-Q3"},{"pbr":15.96,"per":721.37,"quarter":"2025-Q4"},{"pbr":12.94,"per":null,"quarter":"2026-Q1"},{"pbr":13.83,"per":null,"quarter":"2026-Q2"},{"pbr":9.22,"per":null,"quarter":"현재"}],"timeline":[{"close":22982.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":18989.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":22641.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":30772.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":71089.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":160700.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":261000.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":241000.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":260000.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":11.71,"pbr_5y_low":3.88,"per_5y_avg":664.24,"per_5y_low":561.74,"current_pbr":9.22,"current_per":null,"pbr_5y_high":30.24,"per_5y_high":754.02,"pbr_5y_median":12.94,"per_5y_median":670.61,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":44.4,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["전분기 대비 매출 30% 성장"],"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":"Technology","industry":"COMPUTER HARDWARE"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +29.8%"},"momentum":{"grade":"D","reason":"RSI 36"},"valuation":{"grade":"C","reason":"적자 (EPS -240, PBR 9.14x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE 0.7%"},"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":0.71,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":0.73,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-2.04,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.03,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":true,"unit":"%","value":56.25,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-15.78,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-7.06,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":4.61,"per":null,"close":22982.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":3.88,"per":null,"close":18989.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":4.53,"per":null,"close":22641.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":5.83,"per":561.74,"close":30772.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":13.54,"per":754.02,"close":71089.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":30.24,"per":619.84,"close":160700.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":15.96,"per":721.37,"close":261000.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":12.94,"per":null,"close":241000.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":13.83,"per":null,"close":260000.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PBR","value":"9.1배"},{"label":"ROE","value":"0.7%"}],"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":"ai_generated","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":171.0,"pbr":null,"per":null,"roa":0.007058404989575318,"roe":0.00727274711608273,"revenue":15372126276.0,"market_cap":null,"net_income":2626375829.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.5624948726514091,"total_assets":372091971611.0,"total_equity":361125691170.0,"profit_margin":0.17085312609619108,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1981067351.0,"operating_margin":0.12887399670226338},{"eps":-678.66,"pbr":13.22,"per":761.27,"roa":-0.027101578026110056,"roe":-0.027821296606733055,"revenue":11841337017.0,"market_cap":4205300000000.0,"net_income":-9947074614.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.5122794871298105,"total_assets":367029351738.0,"total_equity":357534544655.0,"profit_margin":-0.8400296858133077,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-11843301537.0,"operating_margin":-1.0001659035628476},{"eps":205.47,"pbr":null,"per":null,"roa":0.009419830205910295,"roe":0.009588658075215728,"revenue":11601237083.0,"market_cap":null,"net_income":3011595836.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.6206076886878151,"total_assets":319708080737.0,"total_equity":314078968337.0,"profit_margin":0.25959264640950014,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2055000597.0,"operating_margin":0.17713633315979013},{"eps":62.45,"pbr":null,"per":null,"roa":0.00849848989273503,"roe":0.008968995049952685,"revenue":9240449140.0,"market_cap":null,"net_income":915324367.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.6478189138109363,"total_assets":107704354368.0,"total_equity":102054283886.0,"profit_margin":0.09905626373048788,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":224268003.0,"operating_margin":0.024270249162369178},{"eps":11.85,"pbr":null,"per":null,"roa":0.0016622020401001155,"roe":0.001722812208616495,"revenue":7877483576.0,"market_cap":null,"net_income":173709246.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.6111389017258422,"total_assets":104505494404.0,"total_equity":100828891931.0,"profit_margin":0.02205136250987977,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":240743602.0,"operating_margin":0.03056097796680446},{"eps":82.04,"pbr":null,"per":null,"roa":0.011507323003651683,"roe":0.011860789638953548,"revenue":10223377207.0,"market_cap":null,"net_income":1202509185.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.6169839623721516,"total_assets":104499472607.0,"total_equity":101385255249.0,"profit_margin":0.11762347809847373,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":826026453.0,"operating_margin":0.08079780646599007},{"eps":102.92,"pbr":null,"per":null,"roa":0.015048031917289994,"roe":0.015712555146204392,"revenue":6772317284.0,"market_cap":null,"net_income":1508511704.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.4994427387492733,"total_assets":100246445003.0,"total_equity":96006772289.0,"profit_margin":0.22274675576171662,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-733452678.0,"operating_margin":-0.10830158234506014},{"eps":-102.53,"pbr":null,"per":null,"roa":-0.014785922557321002,"roe":-0.015976501310575042,"revenue":6836117951.0,"market_cap":null,"net_income":-1502728028.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.5852896978488662,"total_assets":101632348078.0,"total_equity":94058642677.0,"profit_margin":-0.21982184022734397,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-1402917153.0,"operating_margin":-0.20522132050029632},{"eps":-27.65,"pbr":null,"per":null,"roa":-0.003941783103886115,"roe":-0.004232782697758146,"revenue":8091981653.0,"market_cap":null,"net_income":-405208507.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.558475236325403,"total_assets":102798275887.0,"total_equity":95730996825.0,"profit_margin":-0.05007531212700835,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":86653088.0,"operating_margin":0.010708512663010606},{"eps":-180.06,"pbr":null,"per":null,"roa":-0.02336663872724535,"roe":-0.026922880055522316,"revenue":8337814165.0,"market_cap":null,"net_income":-2639152699.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.5213546097306188,"total_assets":112945329014.0,"total_equity":98026388468.0,"profit_margin":-0.3165281267695416,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-923787201.0,"operating_margin":-0.11079488972995118},{"eps":-26.56,"pbr":null,"per":null,"roa":-0.003385676910625926,"roe":-0.004062327599076062,"revenue":8770698244.0,"market_cap":null,"net_income":-389337059.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.5294668501651851,"total_assets":114995337499.0,"total_equity":95840881737.0,"profit_margin":-0.044390657182436295,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-537572753.0,"operating_margin":-0.06129189923593043},{"eps":-41.45,"pbr":null,"per":null,"roa":-0.005305517199988063,"roe":-0.006451774301974092,"revenue":6581051229.0,"market_cap":null,"net_income":-607589216.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.5547426965638046,"total_assets":114520261286.0,"total_equity":94173972548.0,"profit_margin":-0.09232403682296271,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-1515250687.0,"operating_margin":-0.23024447527819114}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":54.78,"per":561.74,"date":"2025-03","close":30772.0,"source":"reported"},{"eps":54.78,"per":608.85,"date":"2025-04","close":33353.0,"source":"reported"},{"eps":54.78,"per":null,"date":"2025-05","close":58234.0,"source":"reported"},{"eps":94.28,"per":754.02,"date":"2025-06","close":71089.0,"source":"reported"},{"eps":94.28,"per":845.95,"date":"2025-07","close":79756.0,"source":"reported"},{"eps":94.28,"per":938.91,"date":"2025-08","close":88520.0,"source":"reported"},{"eps":259.26,"per":619.84,"date":"2025-09","close":160700.0,"source":"reported"},{"eps":259.26,"per":850.5,"date":"2025-10","close":220500.0,"source":"reported"},{"eps":259.26,"per":900.64,"date":"2025-11","close":233500.0,"source":"reported"},{"eps":361.81,"per":721.37,"date":"2025-12","close":261000.0,"source":"reported"},{"eps":361.81,"per":935.57,"date":"2026-01","close":338500.0,"source":"reported"},{"eps":361.81,"per":797.38,"date":"2026-02","close":288500.0,"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":"로보티즈","phase":"above-fold","symbol_resolved":true}