{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-23","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-23","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-23","status":"available"},"supply_demand":{"as_of":"2026-10-22","status":"available"}},"generated_at":"2026-10-23T09:51:59.286784+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":6.7,"direction":"higher_better","percentile":59},{"name":"영업이익 성장률","note":"적자 확대","unit":"%","value":-145.0,"direction":"higher_better","percentile":9}],"summary":"매출 +6.7%","percentile":34},"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":37.8,"direction":null,"percentile":38},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-19.5,"direction":"higher_better","percentile":26}],"summary":"RSI 38","percentile":31},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -129원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -129, PBR 1.03x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-2.07,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-0.44,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":0.52,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-1.22,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -2.1%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.94,"rating":"good","direction":"higher_better","percentile":78},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.18,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-5.1,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.09,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 1.9x, 순차입금비율 0.2x","percentile":50}},"signals":[],"summary":"알파칩스(117670)은 Technology 섹터 KR 시장 종목입니다, 시가총액 429.17억. 현재가 6,440원, 전일 대비 +1.6%, 30일 -19.5%. ROE -2.1%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 4.06만, 기관 순매도 1.38만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":28.42542323580892,"grade":"D","trend":"하락","atr_14":1931.0714285714287,"rsi_14":37.826086956521735,"sma_20":11672.0,"sma_60":9925.0,"comment":"하락 추세, RSI 38","analysis":"RSI(14) 37.8로 약세 구간입니다. MACD(28.43)가 시그널선(708.33)을 하회합니다(데드크로스). SMA20 11672, SMA60 9925 — 혼조세입니다. 볼린저밴드 7201~16143 (현재 위치 -9%).","bb_lower":7200.594851727256,"bb_upper":16143.405148272745,"macd_signal":708.3298387151473},"change_pct":0.16,"chart_data":[{"date":"2024-10-23","open":9450,"high":9450,"low":9450,"close":9450,"volume":0,"rsi_14":100.0,"sma_20":19317.0,"sma_60":19317.0,"sma_120":19317.0},{"date":"2024-10-24","open":9450,"high":9450,"low":9450,"close":9450,"volume":0,"rsi_14":100.0,"sma_20":19317.0,"sma_60":19317.0,"sma_120":19317.0},{"date":"2024-10-25","open":9450,"high":9450,"low":9450,"close":9450,"volume":0,"rsi_14":100.0,"sma_20":19317.0,"sma_60":19317.0,"sma_120":19317.0},{"date":"2024-10-28","open":9450,"high":9450,"low":9450,"close":9450,"volume":0,"rsi_14":100.0,"sma_20":19317.0,"sma_60":19317.0,"sma_120":19317.0},{"date":"2024-10-29","open":9450,"high":9450,"low":9450,"close":9450,"volume":0,"rsi_14":100.0,"sma_20":19317.0,"sma_60":19317.0,"sma_120":19317.0},{"date":"2024-10-30","open":9450,"high":9450,"low":9450,"close":9450,"volume":0,"rsi_14":100.0,"sma_20":19317.0,"sma_60":19317.0,"sma_120":19317.0},{"date":"2024-10-31","open":9450,"high":9450,"low":9450,"close":9450,"volume":0,"rsi_14":100.0,"sma_20":19317.0,"sma_60":19317.0,"sma_120":19317.0},{"date":"2024-11-01","open":9450,"high":9450,"low":9450,"close":9450,"volume":0,"rsi_14":100.0,"sma_20":19317.0,"sma_60":19317.0,"sma_120":19317.0},{"date":"2024-11-04","open":9450,"high":9450,"low":9450,"close":9450,"volume":0,"rsi_14":100.0,"sma_20":19317.0,"sma_60":19317.0,"sma_120":19317.0},{"date":"2024-11-05","open":9450,"high":9450,"low":9450,"close":9450,"volume":0,"rsi_14":100.0,"sma_20":19317.0,"sma_60":19317.0,"sma_120":19317.0},{"date":"2024-11-06","open":9450,"high":9450,"low":9450,"close":9450,"volume":0,"rsi_14":100.0,"sma_20":19317.0,"sma_60":19317.0,"sma_120":19317.0},{"date":"2024-11-07","open":9450,"high":9450,"low":9450,"close":9450,"volume":0,"rsi_14":100.0,"sma_20":19317.0,"sma_60":19317.0,"sma_120":19317.0},{"date":"2024-11-08","open":9450,"high":9450,"low":9450,"close":9450,"volume":0,"rsi_14":100.0,"sma_20":19317.0,"sma_60":19317.0,"sma_120":19317.0},{"date":"2024-11-11","open":9450,"high":9450,"low":9450,"close":9450,"volume":0,"rsi_14":100.0,"sma_20":19317.0,"sma_60":19317.0,"sma_120":19317.0},{"date":"2024-11-12","open":9450,"high":9450,"low":9450,"close":9450,"volume":0,"rsi_14":100.0,"sma_20":19317.0,"sma_60":19317.0,"sma_120":19317.0},{"date":"2024-11-13","open":9450,"high":9450,"low":9450,"close":9450,"volume":0,"rsi_14":100.0,"sma_20":19317.0,"sma_60":19317.0,"sma_120":19317.0},{"date":"2024-11-14","open":9450,"high":9450,"low":9450,"close":9450,"volume":0,"rsi_14":100.0,"sma_20":19317.0,"sma_60":19317.0,"sma_120":19317.0},{"date":"2024-11-15","open":9450,"high":9450,"low":9450,"close":9450,"volume":0,"rsi_14":100.0,"sma_20":19317.0,"sma_60":19317.0,"sma_120":19317.0},{"date":"2024-11-18","open":9450,"high":9450,"low":9450,"close":9450,"volume":0,"rsi_14":100.0,"sma_20":19317.0,"sma_60":19317.0,"sma_120":19317.0},{"date":"2024-11-19","open":9450,"high":9450,"low":9450,"close":9450,"volume":0,"rsi_14":100.0,"sma_20":19317.0,"sma_60":19317.0,"sma_120":19317.0},{"date":"2024-11-20","open":9450,"high":9450,"low":9450,"close":9450,"volume":0,"rsi_14":100.0,"sma_20":19317.0,"sma_60":19317.0,"sma_120":19317.0},{"date":"2024-11-21","open":9450,"high":9450,"low":9450,"close":9450,"volume":0,"rsi_14":100.0,"sma_20":19317.0,"sma_60":19317.0,"sma_120":19317.0},{"date":"2024-11-22","open":9450,"high":9450,"low":9450,"close":9450,"volume":0,"rsi_14":100.0,"sma_20":19317.0,"sma_60":19317.0,"sma_120":19317.0},{"date":"2024-11-25","open":9450,"high":9450,"low":9450,"close":9450,"volume":0,"rsi_14":100.0,"sma_20":19317.0,"sma_60":19317.0,"sma_120":19317.0},{"date":"2024-11-26","open":9450,"high":9450,"low":9450,"close":9450,"volume":0,"rsi_14":100.0,"sma_20":19317.0,"sma_60":19317.0,"sma_120":19317.0},{"date":"2024-11-27","open":9450,"high":9450,"low":9450,"close":9450,"volume":0,"rsi_14":100.0,"sma_20":19317.0,"sma_60":19317.0,"sma_120":19317.0},{"date":"2024-11-28","open":9450,"high":9450,"low":9450,"close":9450,"volume":0,"rsi_14":100.0,"sma_20":19317.0,"sma_60":19317.0,"sma_120":19317.0},{"date":"2024-11-29","open":9450,"high":9450,"low":9450,"close":9450,"volume":0,"rsi_14":100.0,"sma_20":19317.0,"sma_60":19317.0,"sma_120":19317.0},{"date":"2024-12-02","open":9450,"high":9450,"low":9450,"close":9450,"volume":0,"rsi_14":100.0,"sma_20":19317.0,"sma_60":19317.0,"sma_120":19317.0},{"date":"2024-12-03","open":9450,"high":9450,"low":9450,"close":9450,"volume":0,"rsi_14":100.0,"sma_20":19317.0,"sma_60":19317.0,"sma_120":19317.0},{"date":"2024-12-04","open":9450,"high":9450,"low":9450,"close":9450,"volume":0,"rsi_14":100.0,"sma_20":19317.0,"sma_60":19317.0,"sma_120":19317.0},{"date":"2024-12-05","open":9450,"high":9450,"low":9450,"close":9450,"volume":0,"rsi_14":100.0,"sma_20":19317.0,"sma_60":19317.0,"sma_120":19317.0},{"date":"2024-12-06","open":9450,"high":9450,"low":9450,"close":9450,"volume":0,"rsi_14":100.0,"sma_20":19317.0,"sma_60":19317.0,"sma_120":19317.0},{"date":"2024-12-09","open":9450,"high":9450,"low":9450,"close":9450,"volume":0,"rsi_14":100.0,"sma_20":19317.0,"sma_60":19317.0,"sma_120":19317.0},{"date":"2024-12-10","open":9450,"high":9450,"low":9450,"close":9450,"volume":0,"rsi_14":100.0,"sma_20":19317.0,"sma_60":19317.0,"sma_120":19317.0},{"date":"2024-12-11","open":9450,"high":9450,"low":9450,"close":9450,"volume":0,"rsi_14":100.0,"sma_20":19317.0,"sma_60":19317.0,"sma_120":19317.0},{"date":"2024-12-12","open":9450,"high":9450,"low":9450,"close":9450,"volume":0,"rsi_14":100.0,"sma_20":19317.0,"sma_60":19317.0,"sma_120":19317.0},{"date":"2024-12-13","open":9450,"high":9450,"low":9450,"close":9450,"volume":0,"rsi_14":100.0,"sma_20":19317.0,"sma_60":19317.0,"sma_120":19317.0},{"date":"2024-12-16","open":9450,"high":9450,"low":9450,"close":9450,"volume":0,"rsi_14":100.0,"sma_20":19317.0,"sma_60":19317.0,"sma_120":19317.0},{"date":"2024-12-17","open":9450,"high":9450,"low":9450,"close":9450,"volume":0,"rsi_14":100.0,"sma_20":19317.0,"sma_60":19317.0,"sma_120":19317.0},{"date":"2024-12-18","open":9450,"high":9450,"low":9450,"close":9450,"volume":0,"rsi_14":100.0,"sma_20":19317.0,"sma_60":19317.0,"sma_120":19317.0},{"date":"2024-12-19","open":9450,"high":9450,"low":9450,"close":9450,"volume":0,"rsi_14":100.0,"sma_20":19317.0,"sma_60":19317.0,"sma_120":19317.0},{"date":"2024-12-20","open":9450,"high":9450,"low":9450,"close":9450,"volume":0,"rsi_14":100.0,"sma_20":19317.0,"sma_60":19317.0,"sma_120":19317.0},{"date":"2024-12-23","open":9450,"high":9450,"low":9450,"close":9450,"volume":0,"rsi_14":100.0,"sma_20":19317.0,"sma_60":19317.0,"sma_120":19317.0},{"date":"2024-12-24","open":9450,"high":9450,"low":9450,"close":9450,"volume":0,"rsi_14":100.0,"sma_20":19317.0,"sma_60":19317.0,"sma_120":19317.0},{"date":"2024-12-26","open":9450,"high":9450,"low":9450,"close":9450,"volume":0,"rsi_14":100.0,"sma_20":19317.0,"sma_60":19317.0,"sma_120":19317.0},{"date":"2024-12-27","open":9450,"high":9450,"low":9450,"close":9450,"volume":0,"rsi_14":100.0,"sma_20":19317.0,"sma_60":19317.0,"sma_120":19317.0},{"date":"2024-12-30","open":9450,"high":9450,"low":9450,"close":9450,"volume":0,"rsi_14":100.0,"sma_20":19317.0,"sma_60":19317.0,"sma_120":19317.0},{"date":"2025-01-02","open":9450,"high":9450,"low":9450,"close":9450,"volume":0,"rsi_14":100.0,"sma_20":19317.0,"sma_60":19317.0,"sma_120":19317.0},{"date":"2025-01-03","open":9450,"high":9450,"low":9450,"close":9450,"volume":0,"rsi_14":100.0,"sma_20":19317.0,"sma_60":19317.0,"sma_120":19317.0},{"date":"2025-01-06","open":9450,"high":9450,"low":9450,"close":9450,"volume":0,"rsi_14":100.0,"sma_20":19317.0,"sma_60":19317.0,"sma_120":19317.0},{"date":"2025-01-07","open":9450,"high":9450,"low":9450,"close":9450,"volume":0,"rsi_14":100.0,"sma_20":19317.0,"sma_60":19317.0,"sma_120":19317.0},{"date":"2025-01-08","open":9450,"high":9450,"low":9450,"close":9450,"volume":0,"rsi_14":100.0,"sma_20":19317.0,"sma_60":19317.0,"sma_120":19317.0},{"date":"2025-01-09","open":9450,"high":9450,"low":9450,"close":9450,"volume":0,"rsi_14":100.0,"sma_20":19317.0,"sma_60":19317.0,"sma_120":19317.0},{"date":"2025-01-10","open":9450,"high":9450,"low":9450,"close":9450,"volume":0,"rsi_14":100.0,"sma_20":19317.0,"sma_60":19317.0,"sma_120":19317.0},{"date":"2025-01-13","open":9450,"high":9450,"low":9450,"close":9450,"volume":0,"rsi_14":100.0,"sma_20":19317.0,"sma_60":19317.0,"sma_120":19317.0},{"date":"2025-01-14","open":9450,"high":9450,"low":9450,"close":9450,"volume":0,"rsi_14":100.0,"sma_20":19317.0,"sma_60":19317.0,"sma_120":19317.0},{"date":"2025-01-15","open":9450,"high":9450,"low":9450,"close":9450,"volume":0,"rsi_14":100.0,"sma_20":19317.0,"sma_60":19317.0,"sma_120":19317.0},{"date":"2025-01-16","open":9450,"high":9450,"low":9450,"close":9450,"volume":0,"rsi_14":100.0,"sma_20":19317.0,"sma_60":19317.0,"sma_120":19317.0},{"date":"2025-01-17","open":9450,"high":9450,"low":9450,"close":9450,"volume":0,"rsi_14":100.0,"sma_20":19317.0,"sma_60":19317.0,"sma_120":19317.0},{"date":"2025-01-20","open":9450,"high":9450,"low":9450,"close":9450,"volume":0,"rsi_14":100.0,"sma_20":19317.0,"sma_60":19317.0,"sma_120":19317.0},{"date":"2025-01-21","open":9450,"high":9450,"low":9450,"close":9450,"volume":0,"rsi_14":100.0,"sma_20":19317.0,"sma_60":19317.0,"sma_120":19317.0},{"date":"2025-01-22","open":9450,"high":9450,"low":9450,"close":9450,"volume":0,"rsi_14":100.0,"sma_20":19317.0,"sma_60":19317.0,"sma_120":19317.0},{"date":"2025-01-23","open":9450,"high":9450,"low":9450,"close":9450,"volume":0,"rsi_14":100.0,"sma_20":19317.0,"sma_60":19317.0,"sma_120":19317.0},{"date":"2025-01-24","open":9450,"high":9450,"low":9450,"close":9450,"volume":0,"rsi_14":100.0,"sma_20":19317.0,"sma_60":19317.0,"sma_120":19317.0},{"date":"2025-01-31","open":9450,"high":9450,"low":9450,"close":9450,"volume":0,"rsi_14":100.0,"sma_20":19317.0,"sma_60":19317.0,"sma_120":19317.0},{"date":"2025-02-03","open":9450,"high":9450,"low":9450,"close":9450,"volume":0,"rsi_14":100.0,"sma_20":19317.0,"sma_60":19317.0,"sma_120":19317.0},{"date":"2025-02-04","open":9450,"high":9450,"low":9450,"close":9450,"volume":0,"rsi_14":100.0,"sma_20":19317.0,"sma_60":19317.0,"sma_120":19317.0},{"date":"2025-02-05","open":9450,"high":9450,"low":9450,"close":9450,"volume":0,"rsi_14":100.0,"sma_20":19317.0,"sma_60":19317.0,"sma_120":19317.0},{"date":"2025-02-06","open":9450,"high":9450,"low":9450,"close":9450,"volume":0,"rsi_14":100.0,"sma_20":19317.0,"sma_60":19317.0,"sma_120":19317.0},{"date":"2025-02-07","open":9450,"high":9450,"low":9450,"close":9450,"volume":0,"rsi_14":100.0,"sma_20":19317.0,"sma_60":19317.0,"sma_120":19317.0},{"date":"2025-02-10","open":15929,"high":17199,"low":12189,"close":14200,"volume":536432,"rsi_14":0.0,"sma_20":19212.1,"sma_60":19282.03,"sma_120":19299.52},{"date":"2025-02-11","open":13820,"high":13999,"low":11800,"close":11800,"volume":220610,"rsi_14":0.0,"sma_20":18961.7,"sma_60":19198.57,"sma_120":19257.78},{"date":"2025-02-12","open":11799,"high":13100,"low":11210,"close":11570,"volume":138810,"rsi_14":0.0,"sma_20":18697.35,"sma_60":19110.45,"sma_120":19213.72},{"date":"2025-02-13","open":11570,"high":11750,"low":11190,"close":11560,"volume":28488,"rsi_14":0.0,"sma_20":18432.4,"sma_60":19022.13,"sma_120":19169.57},{"date":"2025-02-14","open":11559,"high":11690,"low":11239,"close":11250,"volume":28913,"rsi_14":0.0,"sma_20":18148.65,"sma_60":18927.55,"sma_120":19122.28},{"date":"2025-02-17","open":10970,"high":11569,"low":10519,"close":10550,"volume":53819,"rsi_14":0.0,"sma_20":17822.45,"sma_60":18818.82,"sma_120":19067.91},{"date":"2025-02-18","open":10349,"high":11299,"low":10339,"close":10670,"volume":33730,"rsi_14":2.19,"sma_20":17503.55,"sma_60":18712.52,"sma_120":19014.76},{"date":"2025-02-19","open":10669,"high":11859,"low":10669,"close":11570,"volume":58051,"rsi_14":15.94,"sma_20":17239.2,"sma_60":18624.4,"sma_120":18970.7},{"date":"2025-02-20","open":11689,"high":11999,"low":11299,"close":11790,"volume":28230,"rsi_14":18.73,"sma_20":16988.2,"sma_60":18540.73,"sma_120":18928.87},{"date":"2025-02-21","open":11790,"high":12000,"low":11710,"close":12000,"volume":14905,"rsi_14":21.23,"sma_20":16749.9,"sma_60":18461.3,"sma_120":18889.15},{"date":"2025-02-24","open":12099,"high":12540,"low":11799,"close":12200,"volume":20292,"rsi_14":23.47,"sma_20":16523.75,"sma_60":18385.92,"sma_120":18851.46},{"date":"2025-02-25","open":12330,"high":12420,"low":11930,"close":11980,"volume":14397,"rsi_14":22.76,"sma_20":16284.25,"sma_60":18306.08,"sma_120":18811.54},{"date":"2025-02-26","open":11879,"high":12000,"low":11790,"close":11990,"volume":10142,"rsi_14":22.86,"sma_20":16045.35,"sma_60":18226.45,"sma_120":18771.72},{"date":"2025-02-27","open":11890,"high":12089,"low":11679,"close":11700,"volume":13686,"rsi_14":21.99,"sma_20":15788.9,"sma_60":18140.97,"sma_120":18728.98},{"date":"2025-02-28","open":11589,"high":11690,"low":11440,"close":11440,"volume":11205,"rsi_14":27.3,"sma_20":15516.65,"sma_60":18050.22,"sma_120":18683.61},{"date":"2025-03-04","open":11440,"high":11440,"low":10800,"close":10920,"volume":18066,"rsi_14":39.52,"sma_20":15212.9,"sma_60":17948.97,"sma_120":18632.98},{"date":"2025-03-05","open":10920,"high":11310,"low":10780,"close":10820,"volume":7172,"rsi_14":40.78,"sma_20":14903.05,"sma_60":17845.68,"sma_120":18581.34},{"date":"2025-03-06","open":11009,"high":11280,"low":10709,"close":10800,"volume":11528,"rsi_14":40.68,"sma_20":14592.0,"sma_60":17742.0,"sma_120":18529.5},{"date":"2025-03-07","open":10990,"high":10990,"low":10709,"close":10740,"volume":4205,"rsi_14":43.34,"sma_20":14277.3,"sma_60":17637.1,"sma_120":18477.05},{"date":"2025-03-10","open":10739,"high":11230,"low":10729,"close":10900,"volume":5598,"rsi_14":55.31,"sma_20":13972.3,"sma_60":17535.43,"sma_120":18426.22},{"date":"2025-03-11","open":10810,"high":10990,"low":10709,"close":10810,"volume":3543,"rsi_14":52.14,"sma_20":13766.75,"sma_60":17431.95,"sma_120":18374.47},{"date":"2025-03-12","open":10820,"high":11690,"low":10820,"close":11190,"volume":6824,"rsi_14":43.06,"sma_20":13729.75,"sma_60":17336.15,"sma_120":18326.58},{"date":"2025-03-13","open":11250,"high":12270,"low":11080,"close":11700,"volume":15075,"rsi_14":48.52,"sma_20":13737.65,"sma_60":17250.67,"sma_120":18283.83},{"date":"2025-03-14","open":11669,"high":12000,"low":11000,"close":11600,"volume":4192,"rsi_14":43.16,"sma_20":13740.05,"sma_60":17163.15,"sma_120":18240.08},{"date":"2025-03-17","open":11649,"high":12080,"low":11600,"close":11890,"volume":7944,"rsi_14":44.85,"sma_20":13778.85,"sma_60":17081.5,"sma_120":18199.25},{"date":"2025-03-18","open":11860,"high":12090,"low":11790,"close":11930,"volume":10996,"rsi_14":49.13,"sma_20":13862.55,"sma_60":17000.67,"sma_120":18158.83},{"date":"2025-03-19","open":11949,"high":11949,"low":11499,"close":11740,"volume":10241,"rsi_14":45.85,"sma_20":13927.4,"sma_60":16915.98,"sma_120":18116.49},{"date":"2025-03-20","open":11720,"high":11980,"low":11599,"close":11620,"volume":3712,"rsi_14":48.59,"sma_20":13930.45,"sma_60":16828.88,"sma_120":18072.94},{"date":"2025-03-21","open":11600,"high":11719,"low":11550,"close":11590,"volume":7086,"rsi_14":52.87,"sma_20":13918.3,"sma_60":16741.17,"sma_120":18029.08},{"date":"2025-03-24","open":11739,"high":11739,"low":11499,"close":11510,"volume":3905,"rsi_14":63.57,"sma_20":13888.6,"sma_60":16651.83,"sma_120":17984.42},{"date":"2025-03-25","open":11510,"high":11640,"low":11500,"close":11550,"volume":14520,"rsi_14":67.29,"sma_20":13849.2,"sma_60":16563.32,"sma_120":17940.16},{"date":"2025-03-26","open":11549,"high":11719,"low":11330,"close":11330,"volume":7060,"rsi_14":61.46,"sma_20":13809.8,"sma_60":16470.35,"sma_120":17893.67},{"date":"2025-03-27","open":11330,"high":11429,"low":11049,"close":11060,"volume":12221,"rsi_14":56.36,"sma_20":13753.45,"sma_60":16371.93,"sma_120":17844.47},{"date":"2025-03-28","open":11060,"high":11060,"low":10850,"close":10900,"volume":6529,"rsi_14":50.0,"sma_20":13704.9,"sma_60":16270.27,"sma_120":17793.63},{"date":"2025-03-31","open":10849,"high":10880,"low":10609,"close":10780,"volume":10267,"rsi_14":49.42,"sma_20":13664.9,"sma_60":16166.18,"sma_120":17741.59},{"date":"2025-04-01","open":10779,"high":11150,"low":10759,"close":10790,"volume":7280,"rsi_14":40.84,"sma_20":13657.0,"sma_60":16062.3,"sma_120":17689.65},{"date":"2025-04-02","open":10629,"high":10849,"low":10400,"close":10400,"volume":7335,"rsi_14":18.47,"sma_20":13631.55,"sma_60":15950.53,"sma_120":17633.77},{"date":"2025-04-03","open":10559,"high":10559,"low":10080,"close":10270,"volume":8712,"rsi_14":18.22,"sma_20":13599.45,"sma_60":15836.15,"sma_120":17576.58},{"date":"2025-04-04","open":10179,"high":10589,"low":10000,"close":10200,"volume":11036,"rsi_14":4.85,"sma_20":13566.75,"sma_60":15720.35,"sma_120":17518.67},{"date":"2025-04-07","open":10210,"high":10210,"low":9619,"close":9800,"volume":15047,"rsi_14":2.26,"sma_20":13500.1,"sma_60":15596.47,"sma_120":17456.73},{"date":"2025-04-08","open":9840,"high":10390,"low":9809,"close":9970,"volume":6566,"rsi_14":9.96,"sma_20":13449.2,"sma_60":15476.02,"sma_120":17396.51},{"date":"2025-04-09","open":9999,"high":9999,"low":9599,"close":9700,"volume":6069,"rsi_14":9.33,"sma_20":13358.85,"sma_60":15350.1,"sma_120":17333.55},{"date":"2025-04-10","open":9750,"high":10260,"low":9740,"close":10020,"volume":9376,"rsi_14":20.38,"sma_20":13256.95,"sma_60":15230.65,"sma_120":17273.83},{"date":"2025-04-11","open":9650,"high":10120,"low":9650,"close":10010,"volume":3344,"rsi_14":20.93,"sma_20":13160.55,"sma_60":15111.0,"sma_120":17214.0},{"date":"2025-04-14","open":10499,"high":10499,"low":9680,"close":10200,"volume":9176,"rsi_14":25.28,"sma_20":13058.1,"sma_60":14995.2,"sma_120":17156.1},{"date":"2025-04-15","open":10199,"high":10499,"low":7509,"close":8310,"volume":149064,"rsi_14":15.69,"sma_20":12838.6,"sma_60":14841.2,"sma_120":17079.1},{"date":"2025-04-16","open":8650,"high":8650,"low":7719,"close":7810,"volume":38820,"rsi_14":14.9,"sma_20":12600.3,"sma_60":14677.08,"sma_120":16997.04},{"date":"2025-04-17","open":8200,"high":9099,"low":7849,"close":9040,"volume":36794,"rsi_14":33.69,"sma_20":12443.85,"sma_60":14537.83,"sma_120":16927.42},{"date":"2025-04-18","open":9040,"high":9319,"low":8699,"close":9020,"volume":13045,"rsi_14":34.29,"sma_20":12288.05,"sma_60":14398.18,"sma_120":16857.59},{"date":"2025-04-21","open":9020,"high":9020,"low":8630,"close":8750,"volume":6972,"rsi_14":32.6,"sma_20":12120.7,"sma_60":14253.07,"sma_120":16785.03},{"date":"2025-04-22","open":8600,"high":9030,"low":8550,"close":8600,"volume":5270,"rsi_14":33.99,"sma_20":11941.8,"sma_60":14104.92,"sma_120":16710.96},{"date":"2025-04-23","open":8789,"high":8789,"low":8300,"close":8420,"volume":19840,"rsi_14":33.69,"sma_20":11765.35,"sma_60":13953.13,"sma_120":16635.07},{"date":"2025-04-24","open":8569,"high":8579,"low":8339,"close":8440,"volume":5553,"rsi_14":34.34,"sma_20":11606.45,"sma_60":13801.75,"sma_120":16559.38},{"date":"2025-04-25","open":8590,"high":8590,"low":8370,"close":8510,"volume":6295,"rsi_14":37.81,"sma_20":11461.55,"sma_60":13651.78,"sma_120":16484.39},{"date":"2025-04-28","open":8510,"high":8620,"low":8329,"close":8340,"volume":6675,"rsi_14":34.6,"sma_20":11313.6,"sma_60":13498.38,"sma_120":16407.69},{"date":"2025-04-29","open":8569,"high":8749,"low":8039,"close":8280,"volume":6381,"rsi_14":36.03,"sma_20":11161.4,"sma_60":13343.77,"sma_120":16330.38},{"date":"2025-04-30","open":8280,"high":8520,"low":8169,"close":8270,"volume":2287,"rsi_14":31.66,"sma_20":11032.25,"sma_60":13188.95,"sma_120":16252.98},{"date":"2025-05-02","open":8170,"high":8420,"low":8170,"close":8170,"volume":4615,"rsi_14":31.08,"sma_20":10904.9,"sma_60":13032.12,"sma_120":16174.56},{"date":"2025-05-07","open":8160,"high":8160,"low":7799,"close":7830,"volume":11016,"rsi_14":26.35,"sma_20":10761.2,"sma_60":12868.42,"sma_120":16092.71},{"date":"2025-05-08","open":7970,"high":7970,"low":7699,"close":7780,"volume":6187,"rsi_14":41.64,"sma_20":10638.7,"sma_60":12703.7,"sma_120":16010.35},{"date":"2025-05-09","open":7790,"high":7950,"low":7510,"close":7510,"volume":9982,"rsi_14":44.91,"sma_20":10489.55,"sma_60":12568.5,"sma_120":15925.27},{"date":"2025-05-12","open":7770,"high":7770,"low":7589,"close":7610,"volume":3916,"rsi_14":10.48,"sma_20":10362.85,"sma_60":12483.82,"sma_120":15841.19},{"date":"2025-05-13","open":8000,"high":8000,"low":7610,"close":7740,"volume":6200,"rsi_14":16.63,"sma_20":10224.6,"sma_60":12406.4,"sma_120":15758.42},{"date":"2025-05-14","open":7729,"high":7980,"low":7600,"close":7970,"volume":10295,"rsi_14":29.24,"sma_20":10100.9,"sma_60":12333.83,"sma_120":15677.98},{"date":"2025-05-15","open":8000,"high":8000,"low":7709,"close":7970,"volume":4926,"rsi_14":31.77,"sma_20":9965.65,"sma_60":12267.53,"sma_120":15597.54},{"date":"2025-05-16","open":7969,"high":7969,"low":7659,"close":7680,"volume":6893,"rsi_14":29.88,"sma_20":9927.45,"sma_60":12209.53,"sma_120":15514.17},{"date":"2025-05-19","open":7680,"high":7680,"low":7360,"close":7490,"volume":10920,"rsi_14":26.35,"sma_20":9908.05,"sma_60":12145.25,"sma_120":15428.88},{"date":"2025-05-20","open":7399,"high":7949,"low":7399,"close":7740,"volume":4625,"rsi_14":32.4,"sma_20":9829.2,"sma_60":12067.83,"sma_120":15346.12},{"date":"2025-05-21","open":7780,"high":7789,"low":7319,"close":7500,"volume":2368,"rsi_14":31.4,"sma_20":9737.0,"sma_60":11981.12,"sma_120":15260.92},{"date":"2025-05-22","open":7489,"high":7659,"low":7339,"close":7350,"volume":6458,"rsi_14":30.21,"sma_20":9652.15,"sma_60":11887.15,"sma_120":15174.23},{"date":"2025-05-23","open":7350,"high":7779,"low":7250,"close":7250,"volume":3104,"rsi_14":29.08,"sma_20":9570.3,"sma_60":11787.1,"sma_120":15086.51},{"date":"2025-05-26","open":7179,"high":9350,"low":7179,"close":7840,"volume":95731,"rsi_14":44.37,"sma_20":9535.15,"sma_60":11703.43,"sma_120":15004.76},{"date":"2025-05-27","open":7929,"high":8099,"low":7600,"close":7870,"volume":4836,"rsi_14":50.76,"sma_20":9500.6,"sma_60":11620.17,"sma_120":14923.31},{"date":"2025-05-28","open":7869,"high":8000,"low":7770,"close":7970,"volume":2582,"rsi_14":53.55,"sma_20":9467.85,"sma_60":11544.77,"sma_120":14842.87},{"date":"2025-05-29","open":7900,"high":8200,"low":7900,"close":8100,"volume":10472,"rsi_14":61.66,"sma_20":9453.3,"sma_60":11477.27,"sma_120":14763.74},{"date":"2025-05-30","open":8030,"high":8449,"low":7840,"close":7990,"volume":9530,"rsi_14":57.49,"sma_20":9435.75,"sma_60":11418.05,"sma_120":14683.51},{"date":"2025-06-02","open":8150,"high":8150,"low":7950,"close":8070,"volume":2373,"rsi_14":56.64,"sma_20":9423.65,"sma_60":11362.48,"sma_120":14604.08},{"date":"2025-06-04","open":8070,"high":8190,"low":7990,"close":8190,"volume":4549,"rsi_14":54.63,"sma_20":9424.85,"sma_60":11309.73,"sma_120":14525.87},{"date":"2025-06-05","open":8190,"high":8319,"low":8149,"close":8250,"volume":5575,"rsi_14":55.75,"sma_20":9450.3,"sma_60":11259.42,"sma_120":14448.26},{"date":"2025-06-09","open":8249,"high":8310,"low":8099,"close":8280,"volume":9606,"rsi_14":63.75,"sma_20":9480.6,"sma_60":11206.47,"sma_120":14370.95},{"date":"2025-06-10","open":8280,"high":8400,"low":8149,"close":8160,"volume":8107,"rsi_14":65.9,"sma_20":9520.0,"sma_60":11152.92,"sma_120":14292.43},{"date":"2025-06-11","open":8130,"high":8260,"low":8050,"close":8100,"volume":5735,"rsi_14":59.39,"sma_20":9549.7,"sma_60":11090.47,"sma_120":14213.31},{"date":"2025-06-12","open":8100,"high":8199,"low":7969,"close":8150,"volume":8476,"rsi_14":68.81,"sma_20":9574.6,"sma_60":11018.72,"sma_120":14134.69},{"date":"2025-06-13","open":8140,"high":8220,"low":7889,"close":7900,"volume":13465,"rsi_14":65.03,"sma_20":9570.4,"sma_60":10943.95,"sma_120":14053.55},{"date":"2025-06-16","open":7900,"high":7900,"low":7900,"close":7900,"volume":0,"rsi_14":68.81,"sma_20":9566.2,"sma_60":10863.32,"sma_120":13972.41},{"date":"2025-06-17","open":7900,"high":7900,"low":7900,"close":7900,"volume":0,"rsi_14":52.64,"sma_20":9579.55,"sma_60":10781.87,"sma_120":13891.27},{"date":"2025-06-18","open":7900,"high":7900,"low":7900,"close":7900,"volume":0,"rsi_14":51.38,"sma_20":9604.45,"sma_60":10704.27,"sma_120":13810.12},{"date":"2025-06-19","open":7900,"high":7900,"low":7900,"close":7900,"volume":0,"rsi_14":46.57,"sma_20":9614.2,"sma_60":10629.08,"sma_120":13728.98},{"date":"2025-06-20","open":7900,"high":7900,"low":7900,"close":7900,"volume":0,"rsi_14":38.65,"sma_20":9638.5,"sma_60":10554.52,"sma_120":13647.84},{"date":"2025-06-23","open":7900,"high":7900,"low":7900,"close":7900,"volume":0,"rsi_14":44.16,"sma_20":9671.85,"sma_60":10481.57,"sma_120":13566.7},{"date":"2025-06-24","open":7900,"high":7900,"low":7900,"close":7900,"volume":0,"rsi_14":37.68,"sma_20":9711.3,"sma_60":10407.8,"sma_120":13485.56},{"date":"2025-06-25","open":7900,"high":7900,"low":7900,"close":7900,"volume":0,"rsi_14":24.6,"sma_20":9714.95,"sma_60":10338.48,"sma_120":13404.42},{"date":"2025-06-26","open":7900,"high":7900,"low":7900,"close":7900,"volume":0,"rsi_14":15.7,"sma_20":9716.8,"sma_60":10274.62,"sma_120":13323.27},{"date":"2025-06-27","open":7900,"high":7900,"low":7900,"close":7900,"volume":0,"rsi_14":10.48,"sma_20":9712.6,"sma_60":10214.0,"sma_120":13242.13},{"date":"2025-06-30","open":7900,"high":7900,"low":7900,"close":7900,"volume":0,"rsi_14":13.96,"sma_20":9700.5,"sma_60":10155.8,"sma_120":13160.99},{"date":"2025-07-01","open":7900,"high":7900,"low":7900,"close":7900,"volume":0,"rsi_14":16.76,"sma_20":9695.05,"sma_60":10097.4,"sma_120":13079.85},{"date":"2025-07-02","open":7900,"high":7900,"low":7900,"close":7900,"volume":0,"rsi_14":0.0,"sma_20":9684.75,"sma_60":10046.88,"sma_120":12998.71},{"date":"2025-07-03","open":7900,"high":7900,"low":7900,"close":7900,"volume":0,"rsi_14":100.0,"sma_20":9667.2,"sma_60":9998.98,"sma_120":12917.57},{"date":"2025-07-04","open":7900,"high":7900,"low":7900,"close":7900,"volume":0,"rsi_14":100.0,"sma_20":9646.0,"sma_60":9952.5,"sma_120":12836.42},{"date":"2025-07-07","open":7900,"high":7900,"low":7900,"close":7900,"volume":0,"rsi_14":100.0,"sma_20":9623.0,"sma_60":9914.1,"sma_120":12755.28},{"date":"2025-07-08","open":7900,"high":7900,"low":7900,"close":7900,"volume":0,"rsi_14":100.0,"sma_20":9607.25,"sma_60":9872.27,"sma_120":12674.14},{"date":"2025-07-09","open":9580,"high":9990,"low":8450,"close":8530,"volume":106745,"rsi_14":0.0,"sma_20":9542.65,"sma_60":9818.4,"sma_120":12584.25},{"date":"2025-07-10","open":8310,"high":8830,"low":7980,"close":8040,"volume":47546,"rsi_14":0.0,"sma_20":9450.5,"sma_60":9749.9,"sma_120":12490.27},{"date":"2025-07-11","open":8070,"high":8140,"low":7920,"close":8030,"volume":14570,"rsi_14":0.0,"sma_20":9373.0,"sma_60":9681.43,"sma_120":12396.22},{"date":"2025-07-14","open":7900,"high":7990,"low":7700,"close":7700,"volume":20750,"rsi_14":0.0,"sma_20":9279.0,"sma_60":9603.62,"sma_120":12299.41},{"date":"2025-07-15","open":7650,"high":7890,"low":7560,"close":7690,"volume":12218,"rsi_14":0.0,"sma_20":9184.5,"sma_60":9563.83,"sma_120":12202.52},{"date":"2025-07-16","open":7690,"high":9150,"low":7590,"close":8010,"volume":150662,"rsi_14":14.48,"sma_20":9106.0,"sma_60":9539.5,"sma_120":12108.29},{"date":"2025-07-17","open":8170,"high":8260,"low":7850,"close":8140,"volume":14970,"rsi_14":19.23,"sma_20":9034.0,"sma_60":9492.47,"sma_120":12015.15},{"date":"2025-07-18","open":8060,"high":8150,"low":7990,"close":8050,"volume":8290,"rsi_14":18.52,"sma_20":8957.5,"sma_60":9444.33,"sma_120":11921.26},{"date":"2025-07-21","open":8060,"high":8170,"low":7920,"close":8030,"volume":5436,"rsi_14":18.37,"sma_20":8880.0,"sma_60":9401.33,"sma_120":11827.2},{"date":"2025-07-22","open":7970,"high":8100,"low":7920,"close":8010,"volume":10307,"rsi_14":18.22,"sma_20":8801.5,"sma_60":9361.03,"sma_120":11732.98},{"date":"2025-07-23","open":8010,"high":8070,"low":7860,"close":7870,"volume":7110,"rsi_14":17.24,"sma_20":8716.0,"sma_60":9322.03,"sma_120":11637.58},{"date":"2025-07-24","open":8100,"high":8100,"low":7920,"close":7930,"volume":8643,"rsi_14":19.1,"sma_20":8633.5,"sma_60":9283.63,"sma_120":11542.69},{"date":"2025-07-25","open":7930,"high":8000,"low":7810,"close":7940,"volume":4512,"rsi_14":19.4,"sma_20":8551.5,"sma_60":9243.98,"sma_120":11447.88},{"date":"2025-07-28","open":8050,"high":8240,"low":7900,"close":7970,"volume":18362,"rsi_14":20.3,"sma_20":8471.0,"sma_60":9208.27,"sma_120":11353.33},{"date":"2025-07-29","open":7990,"high":8010,"low":7880,"close":7930,"volume":7954,"rsi_14":32.35,"sma_20":8388.5,"sma_60":9173.1,"sma_120":11258.43},{"date":"2025-07-30","open":7850,"high":7970,"low":7800,"close":7850,"volume":10777,"rsi_14":42.64,"sma_20":8302.0,"sma_60":9136.8,"sma_120":11162.88},{"date":"2025-07-31","open":8070,"high":8070,"low":7700,"close":7780,"volume":8245,"rsi_14":40.74,"sma_20":8212.0,"sma_60":9101.35,"sma_120":11066.73},{"date":"2025-08-01","open":7770,"high":7830,"low":7680,"close":7700,"volume":3208,"rsi_14":50.0,"sma_20":8118.0,"sma_60":9071.43,"sma_120":10969.92},{"date":"2025-08-04","open":7990,"high":8000,"low":7650,"close":7750,"volume":6005,"rsi_14":52.63,"sma_20":8026.5,"sma_60":9043.37,"sma_120":10873.53},{"date":"2025-08-05","open":7750,"high":7830,"low":7670,"close":7720,"volume":6238,"rsi_14":32.94,"sma_20":7933.5,"sma_60":9020.25,"sma_120":10794.38},{"date":"2025-08-06","open":7900,"high":7990,"low":7670,"close":7740,"volume":8509,"rsi_14":22.97,"sma_20":7894.0,"sma_60":8995.45,"sma_120":10739.63},{"date":"2025-08-07","open":7740,"high":7830,"low":7650,"close":7690,"volume":9195,"rsi_14":24.29,"sma_20":7876.5,"sma_60":8967.2,"sma_120":10686.8},{"date":"2025-08-08","open":7520,"high":7700,"low":7520,"close":7630,"volume":8468,"rsi_14":22.97,"sma_20":7856.5,"sma_60":8933.3,"sma_120":10633.57},{"date":"2025-08-11","open":7630,"high":7700,"low":7500,"close":7500,"volume":17630,"rsi_14":20.0,"sma_20":7846.5,"sma_60":8897.23,"sma_120":10582.38},{"date":"2025-08-12","open":7630,"high":7630,"low":7500,"close":7550,"volume":2530,"rsi_14":28.95,"sma_20":7839.5,"sma_60":8867.85,"sma_120":10538.69},{"date":"2025-08-13","open":7600,"high":7600,"low":7390,"close":7410,"volume":12080,"rsi_14":19.05,"sma_20":7809.5,"sma_60":8839.98,"sma_120":10492.62},{"date":"2025-08-14","open":7600,"high":7600,"low":7390,"close":7420,"volume":5479,"rsi_14":19.05,"sma_20":7773.5,"sma_60":8807.23,"sma_120":10437.53},{"date":"2025-08-18","open":7420,"high":7420,"low":7130,"close":7200,"volume":12253,"rsi_14":12.62,"sma_20":7731.0,"sma_60":8775.67,"sma_120":10378.39},{"date":"2025-08-19","open":7240,"high":7240,"low":7000,"close":7090,"volume":7993,"rsi_14":11.82,"sma_20":7684.0,"sma_60":8745.28,"sma_120":10316.22},{"date":"2025-08-20","open":7090,"high":7090,"low":6780,"close":6890,"volume":16388,"rsi_14":10.66,"sma_20":7628.0,"sma_60":8713.6,"sma_120":10250.35},{"date":"2025-08-21","open":6890,"high":6980,"low":6690,"close":6740,"volume":9560,"rsi_14":10.0,"sma_20":7571.5,"sma_60":8667.48,"sma_120":10185.46},{"date":"2025-08-22","open":6900,"high":6900,"low":6770,"close":6870,"volume":3033,"rsi_14":19.26,"sma_20":7518.5,"sma_60":8622.93,"sma_120":10121.55},{"date":"2025-08-25","open":6700,"high":6870,"low":6640,"close":6850,"volume":9799,"rsi_14":15.91,"sma_20":7464.0,"sma_60":8576.03,"sma_120":10060.4},{"date":"2025-08-26","open":6850,"high":6870,"low":6710,"close":6860,"volume":5401,"rsi_14":16.92,"sma_20":7408.5,"sma_60":8526.67,"sma_120":10001.97},{"date":"2025-08-27","open":6860,"high":6860,"low":6700,"close":6750,"volume":7411,"rsi_14":14.39,"sma_20":7349.5,"sma_60":8477.68,"sma_120":9947.87},{"date":"2025-08-28","open":6750,"high":6870,"low":6730,"close":6730,"volume":1921,"rsi_14":14.71,"sma_20":7293.5,"sma_60":8426.75,"sma_120":9894.62},{"date":"2025-08-29","open":6830,"high":6830,"low":6650,"close":6650,"volume":8599,"rsi_14":14.49,"sma_20":7237.0,"sma_60":8372.07,"sma_120":9840.9},{"date":"2025-09-01","open":6700,"high":6700,"low":6500,"close":6530,"volume":6352,"rsi_14":14.6,"sma_20":7178.5,"sma_60":8314.17,"sma_120":9786.79},{"date":"2025-09-02","open":6500,"high":6590,"low":6210,"close":6400,"volume":17700,"rsi_14":10.34,"sma_20":7111.0,"sma_60":8253.5,"sma_120":9729.98},{"date":"2025-09-03","open":6390,"high":6400,"low":6260,"close":6310,"volume":14241,"rsi_14":10.71,"sma_20":7040.5,"sma_60":8193.75,"sma_120":9673.33},{"date":"2025-09-04","open":6310,"high":6400,"low":6290,"close":6360,"volume":4992,"rsi_14":13.19,"sma_20":6971.5,"sma_60":8136.05,"sma_120":9613.26},{"date":"2025-09-05","open":6400,"high":6400,"low":6340,"close":6370,"volume":5109,"rsi_14":16.26,"sma_20":6905.5,"sma_60":8077.5,"sma_120":9548.11},{"date":"2025-09-08","open":6370,"high":6370,"low":6100,"close":6260,"volume":7648,"rsi_14":16.26,"sma_20":6837.0,"sma_60":8022.17,"sma_120":9483.06},{"date":"2025-09-09","open":6310,"high":6800,"low":6290,"close":6410,"volume":22278,"rsi_14":29.66,"sma_20":6782.5,"sma_60":7969.33,"sma_120":9416.33},{"date":"2025-09-10","open":6600,"high":6600,"low":6310,"close":6310,"volume":11124,"rsi_14":30.97,"sma_20":6720.5,"sma_60":7914.83,"sma_120":9348.35},{"date":"2025-09-11","open":6350,"high":6520,"low":6300,"close":6320,"volume":6049,"rsi_14":22.77,"sma_20":6666.0,"sma_60":7860.5,"sma_120":9282.38},{"date":"2025-09-12","open":6860,"high":6860,"low":6300,"close":6300,"volume":8121,"rsi_14":22.77,"sma_20":6610.0,"sma_60":7805.83,"sma_120":9217.46},{"date":"2025-09-15","open":6300,"high":6440,"low":6220,"close":6400,"volume":10703,"rsi_14":29.09,"sma_20":6570.0,"sma_60":7752.83,"sma_120":9153.67},{"date":"2025-09-16","open":6510,"high":6540,"low":6340,"close":6420,"volume":12048,"rsi_14":33.66,"sma_20":6536.5,"sma_60":7700.17,"sma_120":9090.87},{"date":"2025-09-17","open":6420,"high":6550,"low":6300,"close":6460,"volume":6902,"rsi_14":36.89,"sma_20":6515.0,"sma_60":7648.17,"sma_120":9027.98},{"date":"2025-09-18","open":6341,"high":6370,"low":6223,"close":6370,"volume":6676,"rsi_14":41.24,"sma_20":6502.0,"sma_60":7596.5,"sma_120":8967.49},{"date":"2025-09-19","open":6480,"high":6480,"low":6360,"close":6430,"volume":5529,"rsi_14":44.44,"sma_20":6480.0,"sma_60":7544.0,"sma_120":8909.31},{"date":"2025-09-22","open":6430,"high":6500,"low":6330,"close":6350,"volume":5155,"rsi_14":47.06,"sma_20":6455.0,"sma_60":7490.17,"sma_120":8852.08},{"date":"2025-09-23","open":6320,"high":6330,"low":6230,"close":6270,"volume":7016,"rsi_14":47.62,"sma_20":6425.5,"sma_60":7435.0,"sma_120":8795.4},{"date":"2025-09-24","open":6290,"high":6290,"low":6180,"close":6190,"volume":5208,"rsi_14":40.23,"sma_20":6397.5,"sma_60":7378.5,"sma_120":8737.95},{"date":"2025-09-25","open":6260,"high":7450,"low":6200,"close":6560,"volume":44669,"rsi_14":57.72,"sma_20":6389.0,"sma_60":7328.17,"sma_120":8687.52},{"date":"2025-09-26","open":6560,"high":6560,"low":6350,"close":6350,"volume":10587,"rsi_14":53.38,"sma_20":6374.0,"sma_60":7274.33,"sma_120":8636.66},{"date":"2025-09-29","open":6360,"high":6500,"low":6280,"close":6320,"volume":6941,"rsi_14":46.28,"sma_20":6363.5,"sma_60":7220.0,"sma_120":8586.25},{"date":"2025-09-30","open":6650,"high":6650,"low":6290,"close":6310,"volume":5535,"rsi_14":50.0,"sma_20":6359.0,"sma_60":7165.5,"sma_120":8539.8},{"date":"2025-10-01","open":6490,"high":6490,"low":6340,"close":6360,"volume":5599,"rsi_14":51.72,"sma_20":6361.5,"sma_60":7111.83,"sma_120":8492.05},{"date":"2025-10-02","open":6510,"high":6650,"low":6390,"close":6530,"volume":16320,"rsi_14":58.46,"sma_20":6369.5,"sma_60":7078.33,"sma_120":8448.37},{"date":"2025-10-10","open":6620,"high":6950,"low":6620,"close":6830,"volume":24103,"rsi_14":64.24,"sma_20":6392.5,"sma_60":7058.17,"sma_120":8404.03},{"date":"2025-10-13","open":6830,"high":6840,"low":6520,"close":6780,"volume":9708,"rsi_14":61.69,"sma_20":6418.5,"sma_60":7037.33,"sma_120":8359.38},{"date":"2025-10-14","open":6860,"high":7240,"low":6680,"close":6850,"volume":14965,"rsi_14":62.42,"sma_20":6440.5,"sma_60":7023.17,"sma_120":8313.39},{"date":"2025-10-15","open":7150,"high":7170,"low":6720,"close":6850,"volume":3744,"rsi_14":61.94,"sma_20":6467.5,"sma_60":7009.17,"sma_120":8286.5},{"date":"2025-10-16","open":6850,"high":7050,"low":6720,"close":6720,"volume":8486,"rsi_14":58.9,"sma_20":6487.5,"sma_60":6987.67,"sma_120":8263.58},{"date":"2025-10-17","open":6750,"high":6750,"low":6510,"close":6530,"volume":9739,"rsi_14":55.17,"sma_20":6499.0,"sma_60":6960.83,"sma_120":8226.65},{"date":"2025-10-20","open":6530,"high":6590,"low":6510,"close":6530,"volume":11297,"rsi_14":57.83,"sma_20":6505.5,"sma_60":6935.5,"sma_120":8189.92},{"date":"2025-10-21","open":6540,"high":6540,"low":6480,"close":6520,"volume":9375,"rsi_14":60.38,"sma_20":6510.5,"sma_60":6910.33,"sma_120":8155.83},{"date":"2025-10-22","open":6600,"high":6600,"low":6480,"close":6510,"volume":7325,"rsi_14":47.97,"sma_20":6513.0,"sma_60":6885.33,"sma_120":8123.18},{"date":"2025-10-23","open":6500,"high":7510,"low":6470,"close":6550,"volume":86313,"rsi_14":59.43,"sma_20":6516.5,"sma_60":6863.33,"sma_120":8092.68},{"date":"2025-10-24","open":6600,"high":6600,"low":6450,"close":6530,"volume":16834,"rsi_14":60.0,"sma_20":6521.5,"sma_60":6840.0,"sma_120":8061.82},{"date":"2025-10-27","open":6500,"high":6650,"low":6340,"close":6610,"volume":13611,"rsi_14":63.39,"sma_20":6534.5,"sma_60":6817.83,"sma_120":8030.91},{"date":"2025-10-28","open":6600,"high":6600,"low":6440,"close":6510,"volume":7414,"rsi_14":56.41,"sma_20":6546.5,"sma_60":6793.5,"sma_120":8000.88},{"date":"2025-10-29","open":6500,"high":6510,"low":6370,"close":6370,"volume":16398,"rsi_14":43.48,"sma_20":6555.5,"sma_60":6767.5,"sma_120":7970.3},{"date":"2025-10-30","open":6370,"high":6530,"low":6360,"close":6400,"volume":7239,"rsi_14":25.29,"sma_20":6547.5,"sma_60":6743.33,"sma_120":7940.07},{"date":"2025-10-31","open":6400,"high":6440,"low":6340,"close":6410,"volume":9386,"rsi_14":27.71,"sma_20":6550.5,"sma_60":6720.5,"sma_120":7910.93},{"date":"2025-11-03","open":6350,"high":6760,"low":6340,"close":6750,"volume":34970,"rsi_14":45.45,"sma_20":6572.0,"sma_60":6704.67,"sma_120":7888.05},{"date":"2025-11-04","open":6750,"high":6780,"low":6560,"close":6580,"volume":14138,"rsi_14":39.37,"sma_20":6585.5,"sma_60":6685.17,"sma_120":7864.27},{"date":"2025-11-05","open":6500,"high":7650,"low":6490,"close":6990,"volume":102301,"rsi_14":58.71,"sma_20":6617.0,"sma_60":6673.0,"sma_120":7846.62},{"date":"2025-11-06","open":7010,"high":9080,"low":7010,"close":9080,"volume":386053,"rsi_14":86.96,"sma_20":6745.0,"sma_60":6695.33,"sma_120":7845.39},{"date":"2025-11-07","open":9100,"high":11260,"low":8400,"close":8490,"volume":887617,"rsi_14":74.26,"sma_20":6828.0,"sma_60":6708.67,"sma_120":7837.93},{"date":"2025-11-10","open":8490,"high":8990,"low":8070,"close":8990,"volume":109663,"rsi_14":77.26,"sma_20":6938.5,"sma_60":6731.33,"sma_120":7832.32},{"date":"2025-11-11","open":8980,"high":9600,"low":8700,"close":9560,"volume":118627,"rsi_14":79.96,"sma_20":7074.0,"sma_60":6765.67,"sma_120":7831.45},{"date":"2025-11-12","open":9480,"high":9500,"low":9190,"close":9210,"volume":42965,"rsi_14":74.63,"sma_20":7192.0,"sma_60":6793.33,"sma_120":7830.59},{"date":"2025-11-13","open":9490,"high":9490,"low":8780,"close":8830,"volume":32470,"rsi_14":69.97,"sma_20":7297.5,"sma_60":6817.0,"sma_120":7828.49},{"date":"2025-11-14","open":8800,"high":9760,"low":8530,"close":9300,"volume":84974,"rsi_14":71.87,"sma_20":7436.0,"sma_60":6848.33,"sma_120":7827.78},{"date":"2025-11-17","open":9300,"high":9660,"low":9110,"close":9630,"volume":25095,"rsi_14":74.45,"sma_20":7591.0,"sma_60":6888.83,"sma_120":7832.25},{"date":"2025-11-18","open":9630,"high":9850,"low":9250,"close":9480,"volume":35153,"rsi_14":74.33,"sma_20":7739.0,"sma_60":6928.67,"sma_120":7836.98},{"date":"2025-11-19","open":9480,"high":9480,"low":9150,"close":9410,"volume":12360,"rsi_14":73.41,"sma_20":7884.0,"sma_60":6970.67,"sma_120":7842.13},{"date":"2025-11-20","open":9900,"high":9900,"low":9310,"close":9460,"volume":10737,"rsi_14":73.57,"sma_20":8029.5,"sma_60":7016.0,"sma_120":7841.74},{"date":"2025-11-21","open":9300,"high":9500,"low":9240,"close":9250,"volume":19452,"rsi_14":69.72,"sma_20":8165.5,"sma_60":7055.67,"sma_120":7839.3},{"date":"2025-11-24","open":9200,"high":9650,"low":8950,"close":9100,"volume":13678,"rsi_14":69.94,"sma_20":8290.0,"sma_60":7093.17,"sma_120":7834.6},{"date":"2025-11-25","open":9200,"high":9490,"low":9100,"close":9390,"volume":10802,"rsi_14":69.35,"sma_20":8434.0,"sma_60":7135.33,"sma_120":7831.0},{"date":"2025-11-26","open":9390,"high":9390,"low":8660,"close":9030,"volume":28964,"rsi_14":49.44,"sma_20":8567.0,"sma_60":7173.33,"sma_120":7825.51},{"date":"2025-11-27","open":9030,"high":9220,"low":8800,"close":8900,"volume":23326,"rsi_14":55.11,"sma_20":8692.0,"sma_60":7209.5,"sma_120":7818.12},{"date":"2025-11-28","open":8900,"high":9000,"low":8790,"close":8840,"volume":9298,"rsi_14":47.9,"sma_20":8813.5,"sma_60":7246.0,"sma_120":7809.03},{"date":"2025-12-01","open":8950,"high":9090,"low":8840,"close":8850,"volume":5816,"rsi_14":38.21,"sma_20":8918.5,"sma_60":7284.67,"sma_120":7799.42},{"date":"2025-12-02","open":9080,"high":9080,"low":8600,"close":8730,"volume":7031,"rsi_14":41.37,"sma_20":9026.0,"sma_60":7323.5,"sma_120":7788.5},{"date":"2025-12-03","open":8740,"high":8910,"low":8670,"close":8750,"volume":6877,"rsi_14":48.35,"sma_20":9114.0,"sma_60":7364.17,"sma_120":7778.96},{"date":"2025-12-04","open":8830,"high":9000,"low":8540,"close":8560,"volume":11663,"rsi_14":32.71,"sma_20":9088.0,"sma_60":7400.83,"sma_120":7768.44},{"date":"2025-12-05","open":8560,"high":8700,"low":8500,"close":8620,"volume":11935,"rsi_14":22.99,"sma_20":9094.5,"sma_60":7438.33,"sma_120":7757.92},{"date":"2025-12-08","open":8620,"high":8690,"low":8410,"close":8520,"volume":6408,"rsi_14":23.63,"sma_20":9071.0,"sma_60":7476.0,"sma_120":7749.08},{"date":"2025-12-09","open":8600,"high":8800,"low":8470,"close":8730,"volume":6835,"rsi_14":32.65,"sma_20":9029.5,"sma_60":7514.67,"sma_120":7742.0},{"date":"2025-12-10","open":8810,"high":8810,"low":8650,"close":8700,"volume":4758,"rsi_14":30.41,"sma_20":9004.0,"sma_60":7554.5,"sma_120":7734.67},{"date":"2025-12-11","open":8870,"high":8870,"low":8440,"close":8750,"volume":22314,"rsi_14":35.96,"sma_20":9000.0,"sma_60":7595.0,"sma_120":7727.75},{"date":"2025-12-12","open":8880,"high":8880,"low":8580,"close":8710,"volume":9245,"rsi_14":38.32,"sma_20":8970.5,"sma_60":7635.17,"sma_120":7720.5},{"date":"2025-12-15","open":8710,"high":8740,"low":8470,"close":8700,"volume":7603,"rsi_14":25.18,"sma_20":8924.0,"sma_60":7673.5,"sma_120":7713.17},{"date":"2025-12-16","open":8700,"high":8700,"low":8540,"close":8670,"volume":5577,"rsi_14":33.02,"sma_20":8883.5,"sma_60":7711.0,"sma_120":7705.58},{"date":"2025-12-17","open":8600,"high":8780,"low":8450,"close":8480,"volume":5484,"rsi_14":31.25,"sma_20":8837.0,"sma_60":7744.67,"sma_120":7696.42},{"date":"2025-12-18","open":8700,"high":8700,"low":8410,"close":8460,"volume":3437,"rsi_14":32.41,"sma_20":8787.0,"sma_60":7777.67,"sma_120":7687.08},{"date":"2025-12-19","open":8460,"high":8630,"low":8380,"close":8600,"volume":6709,"rsi_14":39.67,"sma_20":8754.5,"sma_60":7813.83,"sma_120":7678.92},{"date":"2025-12-22","open":8540,"high":8670,"low":8430,"close":8540,"volume":5063,"rsi_14":41.74,"sma_20":8726.5,"sma_60":7850.33,"sma_120":7670.25},{"date":"2025-12-23","open":8580,"high":8650,"low":8500,"close":8550,"volume":9809,"rsi_14":41.23,"sma_20":8684.5,"sma_60":7888.33,"sma_120":7661.67},{"date":"2025-12-24","open":8650,"high":8650,"low":8380,"close":8410,"volume":12720,"rsi_14":43.12,"sma_20":8653.5,"sma_60":7925.33,"sma_120":7651.92},{"date":"2025-12-26","open":8420,"high":8590,"low":8380,"close":8440,"volume":3907,"rsi_14":41.51,"sma_20":8630.5,"sma_60":7956.67,"sma_120":7642.42},{"date":"2025-12-29","open":8950,"high":8950,"low":8260,"close":8450,"volume":9215,"rsi_14":46.39,"sma_20":8611.0,"sma_60":7991.67,"sma_120":7633.0},{"date":"2025-12-30","open":8450,"high":8850,"low":8390,"close":8600,"volume":17330,"rsi_14":42.86,"sma_20":8598.5,"sma_60":8029.67,"sma_120":7624.83},{"date":"2026-01-02","open":8760,"high":8760,"low":8560,"close":8620,"volume":5091,"rsi_14":45.56,"sma_20":8593.0,"sma_60":8068.17,"sma_120":7616.83},{"date":"2026-01-05","open":8540,"high":10000,"low":8540,"close":9480,"volume":56802,"rsi_14":71.35,"sma_20":8629.5,"sma_60":8120.17,"sma_120":7616.0},{"date":"2026-01-06","open":10220,"high":12000,"low":9300,"close":10860,"volume":154421,"rsi_14":85.25,"sma_20":8744.5,"sma_60":8192.5,"sma_120":7635.42},{"date":"2026-01-07","open":11080,"high":11490,"low":10520,"close":10720,"volume":35978,"rsi_14":81.76,"sma_20":8849.5,"sma_60":8257.33,"sma_120":7657.75},{"date":"2026-01-08","open":10720,"high":10910,"low":9970,"close":10310,"volume":57131,"rsi_14":73.03,"sma_20":8939.0,"sma_60":8316.17,"sma_120":7676.75},{"date":"2026-01-09","open":10310,"high":10590,"low":10140,"close":10220,"volume":15629,"rsi_14":75.14,"sma_20":9013.5,"sma_60":8372.33,"sma_120":7697.75},{"date":"2026-01-12","open":10230,"high":11200,"low":10230,"close":11140,"volume":38120,"rsi_14":80.73,"sma_20":9135.5,"sma_60":8443.83,"sma_120":7726.5},{"date":"2026-01-13","open":11900,"high":12740,"low":11000,"close":12410,"volume":82218,"rsi_14":84.7,"sma_20":9318.5,"sma_60":8538.67,"sma_120":7763.17},{"date":"2026-01-14","open":12450,"high":13500,"low":12450,"close":13420,"volume":74466,"rsi_14":87.89,"sma_20":9554.0,"sma_60":8653.5,"sma_120":7807.17},{"date":"2026-01-15","open":13500,"high":14580,"low":13500,"close":14420,"volume":88552,"rsi_14":89.5,"sma_20":9840.0,"sma_60":8785.0,"sma_120":7860.25},{"date":"2026-01-16","open":14760,"high":14850,"low":12990,"close":14050,"volume":109538,"rsi_14":86.76,"sma_20":10387.5,"sma_60":9036.17,"sma_120":7910.42},{"date":"2026-01-19","open":13900,"high":15000,"low":13540,"close":13730,"volume":51242,"rsi_14":83.25,"sma_20":10651.0,"sma_60":9155.83,"sma_120":7958.08},{"date":"2026-01-20","open":13730,"high":13920,"low":13250,"close":13580,"volume":22706,"rsi_14":81.36,"sma_20":10900.0,"sma_60":9273.33,"sma_120":8005.67},{"date":"2026-01-21","open":13500,"high":13500,"low":12740,"close":13150,"volume":51244,"rsi_14":77.13,"sma_20":11130.5,"sma_60":9382.33,"sma_120":8049.17},{"date":"2026-01-22","open":13160,"high":13940,"low":13160,"close":13600,"volume":21188,"rsi_14":75.94,"sma_20":11383.0,"sma_60":9500.5,"sma_120":8096.33},{"date":"2026-01-23","open":13750,"high":14250,"low":13500,"close":13750,"volume":29871,"rsi_14":71.54,"sma_20":11650.0,"sma_60":9623.5,"sma_120":8144.5},{"date":"2026-01-26","open":13640,"high":15650,"low":13400,"close":15350,"volume":82372,"rsi_14":78.34,"sma_20":11995.5,"sma_60":9772.67,"sma_120":8206.33},{"date":"2026-01-27","open":15350,"high":16480,"low":15150,"close":15650,"volume":48290,"rsi_14":83.13,"sma_20":12355.5,"sma_60":9926.67,"sma_120":8271.33},{"date":"2026-01-28","open":15650,"high":16200,"low":15450,"close":15600,"volume":36021,"rsi_14":83.54,"sma_20":12705.5,"sma_60":10074.17,"sma_120":8336.5},{"date":"2026-01-29","open":16000,"high":16200,"low":15650,"close":15800,"volume":28927,"rsi_14":81.92,"sma_20":13064.5,"sma_60":10227.83,"sma_120":8404.0},{"date":"2026-01-30","open":15800,"high":16600,"low":15800,"close":16430,"volume":40573,"rsi_14":80.18,"sma_20":13412.0,"sma_60":10385.17,"sma_120":8476.33},{"date":"2026-02-02","open":16940,"high":16940,"low":15250,"close":16110,"volume":75401,"rsi_14":72.53,"sma_20":13674.5,"sma_60":10502.33,"sma_120":8546.25},{"date":"2026-02-03","open":16750,"high":17250,"low":16170,"close":16900,"volume":44986,"rsi_14":71.53,"sma_20":13983.5,"sma_60":10642.5,"sma_120":8622.58},{"date":"2026-02-04","open":16900,"high":17720,"low":16800,"close":17710,"volume":36202,"rsi_14":79.52,"sma_20":14353.5,"sma_60":10703.5,"sma_120":8706.08},{"date":"2026-02-05","open":17700,"high":19760,"low":17400,"close":18980,"volume":72274,"rsi_14":83.0,"sma_20":14791.5,"sma_60":10870.0,"sma_120":8800.67},{"date":"2026-02-06","open":19390,"high":19390,"low":18330,"close":19060,"volume":48106,"rsi_14":86.86,"sma_20":15187.5,"sma_60":11028.33,"sma_120":8897.0},{"date":"2026-02-09","open":19100,"high":20750,"low":19100,"close":20300,"volume":75352,"rsi_14":90.38,"sma_20":15582.0,"sma_60":11213.17,"sma_120":9003.25},{"date":"2026-02-10","open":20650,"high":21100,"low":19830,"close":19830,"volume":67120,"rsi_14":89.95,"sma_20":15902.5,"sma_60":11396.5,"sma_120":9106.75},{"date":"2026-02-11","open":19650,"high":19650,"low":16540,"close":16650,"volume":163863,"rsi_14":63.75,"sma_20":16014.0,"sma_60":11519.0,"sma_120":9183.67},{"date":"2026-02-12","open":16670,"high":17860,"low":16670,"close":17500,"volume":48531,"rsi_14":65.9,"sma_20":16186.5,"sma_60":11650.17,"sma_120":9269.5},{"date":"2026-02-13","open":17510,"high":17820,"low":16610,"close":17240,"volume":25193,"rsi_14":59.04,"sma_20":16346.0,"sma_60":11779.5,"sma_120":9354.08},{"date":"2026-02-19","open":17250,"high":17890,"low":16600,"close":17400,"volume":38327,"rsi_14":58.49,"sma_20":16529.5,"sma_60":11912.67,"sma_120":9441.67},{"date":"2026-02-20","open":17380,"high":17890,"low":16870,"close":17430,"volume":47306,"rsi_14":58.89,"sma_20":16722.0,"sma_60":12045.5,"sma_120":9530.75},{"date":"2026-02-23","open":17430,"high":17740,"low":17110,"close":17610,"volume":22806,"rsi_14":58.81,"sma_20":16945.0,"sma_60":12184.83,"sma_120":9620.25},{"date":"2026-02-24","open":17610,"high":17950,"low":16950,"close":17100,"volume":42540,"rsi_14":53.3,"sma_20":17120.0,"sma_60":12318.17,"sma_120":9705.67},{"date":"2026-02-25","open":17100,"high":17790,"low":16120,"close":16350,"volume":43246,"rsi_14":51.13,"sma_20":17250.0,"sma_60":12434.17,"sma_120":9784.75},{"date":"2026-02-26","open":16900,"high":16900,"low":15300,"close":16660,"volume":53777,"rsi_14":48.81,"sma_20":17313.0,"sma_60":13914.67,"sma_120":11376.25},{"date":"2026-02-27","open":17300,"high":17300,"low":15700,"close":16820,"volume":37551,"rsi_14":45.29,"sma_20":17374.0,"sma_60":12693.33,"sma_120":9951.42},{"date":"2026-03-03","open":16800,"high":16800,"low":15890,"close":15950,"volume":41354,"rsi_14":33.26,"sma_20":17391.5,"sma_60":12811.83,"sma_120":10028.92},{"date":"2026-03-04","open":15500,"high":15940,"low":13400,"close":13550,"volume":46386,"rsi_14":25.77,"sma_20":17279.0,"sma_60":12890.17,"sma_120":10087.42},{"date":"2026-03-05","open":13800,"high":16390,"low":13800,"close":15880,"volume":36576,"rsi_14":32.26,"sma_20":17251.5,"sma_60":13009.33,"sma_120":10166.42},{"date":"2026-03-06","open":15880,"high":17350,"low":15880,"close":17020,"volume":30062,"rsi_14":39.3,"sma_20":17297.0,"sma_60":13147.17,"sma_120":10255.67},{"date":"2026-03-09","open":16900,"high":16900,"low":15660,"close":16060,"volume":29009,"rsi_14":47.3,"sma_20":17255.0,"sma_60":13272.17,"sma_120":10336.5},{"date":"2026-03-10","open":16740,"high":17400,"low":16560,"close":16560,"volume":37291,"rsi_14":45.55,"sma_20":17197.5,"sma_60":13404.5,"sma_120":10421.42},{"date":"2026-03-11","open":17380,"high":17470,"low":16990,"close":17380,"volume":28631,"rsi_14":50.63,"sma_20":17117.5,"sma_60":13552.17,"sma_120":10514.08},{"date":"2026-03-12","open":17380,"high":19800,"low":17360,"close":19800,"volume":69510,"rsi_14":58.97,"sma_20":17154.5,"sma_60":13736.67,"sma_120":10625.67},{"date":"2026-03-13","open":19800,"high":20800,"low":18750,"close":20550,"volume":63566,"rsi_14":61.06,"sma_20":17167.0,"sma_60":13934.17,"sma_120":10744.33},{"date":"2026-03-16","open":20800,"high":21300,"low":19700,"close":19800,"volume":61331,"rsi_14":57.46,"sma_20":17165.5,"sma_60":15320.67,"sma_120":12089.67},{"date":"2026-03-17","open":19950,"high":20200,"low":17860,"close":18120,"volume":104331,"rsi_14":53.22,"sma_20":17239.0,"sma_60":14275.17,"sma_120":10955.17},{"date":"2026-03-18","open":18640,"high":18640,"low":17300,"close":17450,"volume":35404,"rsi_14":53.49,"sma_20":17236.5,"sma_60":14421.0,"sma_120":11047.25},{"date":"2026-03-19","open":17450,"high":17960,"low":16590,"close":16590,"volume":38175,"rsi_14":49.79,"sma_20":17204.0,"sma_60":14553.0,"sma_120":11132.0},{"date":"2026-03-20","open":16590,"high":17010,"low":16250,"close":16470,"volume":24390,"rsi_14":48.92,"sma_20":17157.5,"sma_60":14686.17,"sma_120":11215.42},{"date":"2026-03-23","open":16460,"high":16460,"low":15150,"close":15450,"volume":30747,"rsi_14":48.48,"sma_20":17058.5,"sma_60":14802.67,"sma_120":11290.17},{"date":"2026-03-24","open":15850,"high":16950,"low":15700,"close":15750,"volume":27115,"rsi_14":57.68,"sma_20":16965.5,"sma_60":14921.83,"sma_120":11367.83},{"date":"2026-03-25","open":15750,"high":16480,"low":15750,"close":16090,"volume":23963,"rsi_14":50.85,"sma_20":16915.0,"sma_60":15047.67,"sma_120":11449.0},{"date":"2026-03-26","open":16090,"high":16490,"low":15760,"close":15780,"volume":14759,"rsi_14":44.61,"sma_20":16886.5,"sma_60":15168.17,"sma_120":11528.25},{"date":"2026-03-27","open":16030,"high":16030,"low":14800,"close":15560,"volume":23487,"rsi_14":47.68,"sma_20":16831.5,"sma_60":15287.33,"sma_120":11606.33},{"date":"2026-03-30","open":15000,"high":15500,"low":14870,"close":14880,"volume":10814,"rsi_14":42.32,"sma_20":16734.5,"sma_60":15394.67,"sma_120":11675.67},{"date":"2026-03-31","open":14840,"high":14840,"low":14000,"close":14130,"volume":22036,"rsi_14":35.05,"sma_20":16643.5,"sma_60":15489.33,"sma_120":11740.5},{"date":"2026-04-01","open":14750,"high":14920,"low":14340,"close":14640,"volume":9412,"rsi_14":21.21,"sma_20":16698.0,"sma_60":15590.0,"sma_120":11809.83},{"date":"2026-04-02","open":14670,"high":14670,"low":13630,"close":13910,"volume":18540,"rsi_14":12.86,"sma_20":16599.5,"sma_60":15678.17,"sma_120":11873.17},{"date":"2026-04-03","open":13900,"high":18000,"low":13860,"close":16780,"volume":114340,"rsi_14":36.35,"sma_20":16587.5,"sma_60":15799.83,"sma_120":11960.0},{"date":"2026-04-06","open":16790,"high":16790,"low":15330,"close":15740,"volume":44487,"rsi_14":38.58,"sma_20":16571.5,"sma_60":15881.17,"sma_120":12036.83},{"date":"2026-04-07","open":15740,"high":15850,"low":15100,"close":15200,"volume":17234,"rsi_14":39.07,"sma_20":16503.5,"sma_60":15955.83,"sma_120":12106.58},{"date":"2026-04-08","open":15600,"high":16300,"low":15310,"close":15370,"volume":19874,"rsi_14":43.65,"sma_20":16403.0,"sma_60":16040.17,"sma_120":12178.17},{"date":"2026-04-09","open":15370,"high":17000,"low":15250,"close":15400,"volume":12714,"rsi_14":44.37,"sma_20":16183.0,"sma_60":16126.5,"sma_120":12249.42},{"date":"2026-04-10","open":15410,"high":15740,"low":15330,"close":15680,"volume":6658,"rsi_14":51.31,"sma_20":15939.5,"sma_60":16202.17,"sma_120":12323.0},{"date":"2026-04-13","open":15540,"high":15540,"low":15100,"close":15180,"volume":10667,"rsi_14":46.82,"sma_20":15708.5,"sma_60":16248.33,"sma_120":12393.5},{"date":"2026-04-14","open":15210,"high":16090,"low":15210,"close":15360,"volume":15103,"rsi_14":45.86,"sma_20":15570.5,"sma_60":16280.67,"sma_120":12467.08},{"date":"2026-04-15","open":15900,"high":17930,"low":15400,"close":17650,"volume":90826,"rsi_14":58.67,"sma_20":15580.5,"sma_60":16334.5,"sma_120":12559.75},{"date":"2026-04-16","open":18300,"high":19500,"low":17670,"close":18030,"volume":106146,"rsi_14":61.28,"sma_20":15652.5,"sma_60":16400.83,"sma_120":12655.67},{"date":"2026-04-17","open":18400,"high":18800,"low":17700,"close":18330,"volume":54486,"rsi_14":66.32,"sma_20":15745.5,"sma_60":16477.5,"sma_120":12754.17},{"date":"2026-04-20","open":19000,"high":19720,"low":17900,"close":19300,"volume":76846,"rsi_14":73.96,"sma_20":15938.0,"sma_60":16572.83,"sma_120":12860.42},{"date":"2026-04-21","open":19350,"high":19850,"low":18400,"close":19170,"volume":53972,"rsi_14":71.76,"sma_20":16109.0,"sma_60":16673.17,"sma_120":12965.75},{"date":"2026-04-22","open":19200,"high":19200,"low":18000,"close":18950,"volume":30170,"rsi_14":75.45,"sma_20":16252.0,"sma_60":16762.33,"sma_120":13068.58},{"date":"2026-04-23","open":19050,"high":19200,"low":18010,"close":18290,"volume":20754,"rsi_14":59.82,"sma_20":16377.5,"sma_60":16838.0,"sma_120":13166.75},{"date":"2026-04-24","open":18820,"high":19000,"low":18100,"close":18700,"volume":21072,"rsi_14":70.96,"sma_20":16534.5,"sma_60":16893.83,"sma_120":13269.5},{"date":"2026-04-27","open":18700,"high":19400,"low":18400,"close":19000,"volume":29693,"rsi_14":77.86,"sma_20":16740.5,"sma_60":16949.67,"sma_120":13374.5},{"date":"2026-04-28","open":18940,"high":19800,"low":18280,"close":18560,"volume":59335,"rsi_14":72.5,"sma_20":16962.0,"sma_60":16999.0,"sma_120":13475.75},{"date":"2026-04-29","open":18560,"high":19170,"low":18100,"close":18750,"volume":19556,"rsi_14":73.1,"sma_20":17167.5,"sma_60":17048.17,"sma_120":14193.83},{"date":"2026-04-30","open":18680,"high":19500,"low":18410,"close":18820,"volume":74365,"rsi_14":77.2,"sma_20":17523.5,"sma_60":16061.67,"sma_120":16529.08},{"date":"2026-05-04","open":18820,"high":20200,"low":18770,"close":20200,"volume":68868,"rsi_14":81.69,"sma_20":17584.0,"sma_60":17156.17,"sma_120":13787.83},{"date":"2026-05-06","open":20600,"high":21200,"low":19760,"close":20200,"volume":99174,"rsi_14":81.27,"sma_20":17807.0,"sma_60":17211.17,"sma_120":13880.5},{"date":"2026-05-07","open":20450,"high":20900,"low":18900,"close":19000,"volume":52261,"rsi_14":60.15,"sma_20":17997.0,"sma_60":17232.67,"sma_120":13968.08},{"date":"2026-05-08","open":19000,"high":19900,"low":18100,"close":19540,"volume":53722,"rsi_14":61.09,"sma_20":18205.5,"sma_60":17242.0,"sma_120":14056.0},{"date":"2026-05-11","open":19540,"high":20100,"low":18510,"close":19100,"volume":37604,"rsi_14":55.54,"sma_20":18390.5,"sma_60":17242.67,"sma_120":14135.5},{"date":"2026-05-12","open":18650,"high":19200,"low":18000,"close":18240,"volume":65131,"rsi_14":42.25,"sma_20":18518.5,"sma_60":17208.33,"sma_120":14210.75},{"date":"2026-05-13","open":18890,"high":18890,"low":17770,"close":17910,"volume":20131,"rsi_14":41.05,"sma_20":18655.0,"sma_60":17176.33,"sma_120":14286.42},{"date":"2026-05-14","open":17910,"high":18400,"low":17870,"close":18210,"volume":14235,"rsi_14":44.8,"sma_20":18797.5,"sma_60":17202.33,"sma_120":14360.67},{"date":"2026-05-15","open":18210,"high":18210,"low":15500,"close":16280,"volume":39103,"rsi_14":38.02,"sma_20":18729.0,"sma_60":17182.0,"sma_120":14416.08},{"date":"2026-05-18","open":16500,"high":17000,"low":15520,"close":16740,"volume":17523,"rsi_14":38.39,"sma_20":18664.5,"sma_60":17173.67,"sma_120":14476.58},{"date":"2026-05-19","open":16730,"high":16740,"low":15260,"close":15800,"volume":15711,"rsi_14":32.38,"sma_20":18538.0,"sma_60":17147.0,"sma_120":14529.83},{"date":"2026-05-20","open":15800,"high":16490,"low":14900,"close":15790,"volume":39877,"rsi_14":33.99,"sma_20":18362.5,"sma_60":17119.67,"sma_120":14582.58},{"date":"2026-05-21","open":16000,"high":16860,"low":15510,"close":16180,"volume":23611,"rsi_14":35.48,"sma_20":18213.0,"sma_60":17095.83,"sma_120":14640.33},{"date":"2026-05-22","open":16500,"high":17360,"low":16500,"close":16610,"volume":11726,"rsi_14":38.0,"sma_20":18096.0,"sma_60":17087.67,"sma_120":14702.92},{"date":"2026-05-26","open":17000,"high":17110,"low":16100,"close":16420,"volume":21065,"rsi_14":26.43,"sma_20":18002.5,"sma_60":17088.83,"sma_120":14761.5},{"date":"2026-05-27","open":16420,"high":17200,"low":15700,"close":15710,"volume":66721,"rsi_14":24.28,"sma_20":17853.0,"sma_60":17073.0,"sma_120":14817.17},{"date":"2026-05-28","open":15710,"high":16290,"low":14700,"close":15850,"volume":36095,"rsi_14":29.47,"sma_20":17695.5,"sma_60":17056.83,"sma_120":14875.08},{"date":"2026-05-29","open":16250,"high":16250,"low":14750,"close":14900,"volume":27840,"rsi_14":21.29,"sma_20":17512.5,"sma_60":17039.33,"sma_120":14925.58},{"date":"2026-06-01","open":14900,"high":14990,"low":14000,"close":14000,"volume":44293,"rsi_14":20.14,"sma_20":17275.0,"sma_60":17046.83,"sma_120":14968.5},{"date":"2026-06-02","open":13890,"high":14210,"low":13300,"close":13320,"volume":43305,"rsi_14":20.57,"sma_20":17000.0,"sma_60":17004.17,"sma_120":15006.75},{"date":"2026-06-04","open":13320,"high":14060,"low":13320,"close":13650,"volume":12955,"rsi_14":24.52,"sma_20":16672.5,"sma_60":16948.0,"sma_120":15047.58},{"date":"2026-06-05","open":13500,"high":13500,"low":12240,"close":12830,"volume":18703,"rsi_14":19.71,"sma_20":16304.0,"sma_60":16894.17,"sma_120":15083.17},{"date":"2026-06-08","open":12000,"high":12350,"low":10980,"close":11780,"volume":27723,"rsi_14":21.88,"sma_20":15943.0,"sma_60":16814.5,"sma_120":15109.5},{"date":"2026-06-09","open":13270,"high":13270,"low":12010,"close":12650,"volume":8321,"rsi_14":25.68,"sma_20":15598.5,"sma_60":16735.67,"sma_120":15143.92},{"date":"2026-06-10","open":13300,"high":13480,"low":12370,"close":12400,"volume":6574,"rsi_14":27.98,"sma_20":15263.5,"sma_60":16612.33,"sma_120":15174.5},{"date":"2026-06-11","open":13470,"high":13470,"low":12250,"close":12880,"volume":2300,"rsi_14":32.23,"sma_20":14995.5,"sma_60":16484.5,"sma_120":15209.33},{"date":"2026-06-12","open":13000,"high":13490,"low":12690,"close":12730,"volume":14811,"rsi_14":28.3,"sma_20":14736.5,"sma_60":16366.67,"sma_120":15242.5},{"date":"2026-06-15","open":12740,"high":13450,"low":12610,"close":12930,"volume":7561,"rsi_14":26.17,"sma_20":14472.5,"sma_60":16280.17,"sma_120":15277.67},{"date":"2026-06-16","open":12930,"high":13250,"low":12520,"close":12680,"volume":12993,"rsi_14":25.96,"sma_20":14292.5,"sma_60":16200.67,"sma_120":15310.83},{"date":"2026-06-17","open":12560,"high":13250,"low":12310,"close":12310,"volume":7275,"rsi_14":42.82,"sma_20":13049.5,"sma_60":15812.33,"sma_120":15549.83},{"date":"2026-06-18","open":12310,"high":12910,"low":11270,"close":11390,"volume":49442,"rsi_14":22.87,"sma_20":13850.5,"sma_60":16044.67,"sma_120":15365.42},{"date":"2026-06-19","open":11390,"high":12200,"low":10350,"close":11000,"volume":23145,"rsi_14":24.54,"sma_20":13611.0,"sma_60":15970.5,"sma_120":15386.58},{"date":"2026-06-22","open":11020,"high":11160,"low":10700,"close":11060,"volume":15947,"rsi_14":28.45,"sma_20":13355.0,"sma_60":15892.33,"sma_120":15407.08},{"date":"2026-06-23","open":11300,"high":11420,"low":9800,"close":9800,"volume":27832,"rsi_14":26.22,"sma_20":13014.5,"sma_60":15787.5,"sma_120":15417.58},{"date":"2026-06-24","open":9800,"high":10695,"low":9670,"close":10220,"volume":12013,"rsi_14":27.1,"sma_20":12704.5,"sma_60":15694.83,"sma_120":15431.5},{"date":"2026-06-25","open":10220,"high":10740,"low":9200,"close":9200,"volume":26907,"rsi_14":26.4,"sma_20":12379.0,"sma_60":15588.83,"sma_120":15438.08},{"date":"2026-06-26","open":9200,"high":9380,"low":8580,"close":9040,"volume":23387,"rsi_14":29.85,"sma_20":12038.5,"sma_60":15491.5,"sma_120":15443.08},{"date":"2026-06-29","open":9040,"high":9980,"low":9030,"close":9700,"volume":14083,"rsi_14":27.62,"sma_20":11778.5,"sma_60":15417.67,"sma_120":15453.5},{"date":"2026-06-30","open":11450,"high":11450,"low":9710,"close":9920,"volume":4723,"rsi_14":31.1,"sma_20":11574.5,"sma_60":15339.0,"sma_120":15464.5},{"date":"2026-07-01","open":9920,"high":10200,"low":9650,"close":9810,"volume":8126,"rsi_14":25.2,"sma_20":11399.0,"sma_60":15270.67,"sma_120":15474.42},{"date":"2026-07-02","open":9810,"high":12500,"low":9810,"close":10870,"volume":206030,"rsi_14":36.9,"sma_20":11260.0,"sma_60":15172.17,"sma_120":15486.0},{"date":"2026-07-03","open":11000,"high":11210,"low":9410,"close":9960,"volume":47892,"rsi_14":30.99,"sma_20":11116.5,"sma_60":15075.83,"sma_120":15478.5},{"date":"2026-07-06","open":9960,"high":10120,"low":8980,"close":9170,"volume":29413,"rsi_14":28.98,"sma_20":10986.0,"sma_60":14975.33,"sma_120":15465.58},{"date":"2026-07-07","open":9480,"high":9480,"low":8700,"close":9000,"volume":19454,"rsi_14":29.69,"sma_20":10803.5,"sma_60":14869.17,"sma_120":15454.67},{"date":"2026-07-08","open":9000,"high":9370,"low":8560,"close":8610,"volume":16671,"rsi_14":31.76,"sma_20":10614.0,"sma_60":14756.0,"sma_120":15441.25},{"date":"2026-07-09","open":8560,"high":9350,"low":8430,"close":8570,"volume":8846,"rsi_14":33.29,"sma_20":10398.5,"sma_60":14637.5,"sma_120":15419.83},{"date":"2026-07-10","open":8480,"high":8900,"low":8480,"close":8780,"volume":11460,"rsi_14":34.64,"sma_20":10201.0,"sma_60":14530.83,"sma_120":15389.58},{"date":"2026-07-13","open":9040,"high":9040,"low":8240,"close":8450,"volume":17016,"rsi_14":39.6,"sma_20":9977.0,"sma_60":14415.67,"sma_120":15348.17},{"date":"2026-07-14","open":8970,"high":8970,"low":7620,"close":8280,"volume":46178,"rsi_14":34.46,"sma_20":9757.0,"sma_60":14259.5,"sma_120":15297.0},{"date":"2026-07-15","open":8280,"high":8680,"low":8200,"close":8410,"volume":14149,"rsi_14":42.62,"sma_20":9562.0,"sma_60":14099.17,"sma_120":15250.0},{"date":"2026-07-16","open":8370,"high":8450,"low":8000,"close":8440,"volume":5492,"rsi_14":44.25,"sma_20":9414.5,"sma_60":13934.33,"sma_120":15205.92},{"date":"2026-07-20","open":8440,"high":8440,"low":7760,"close":7820,"volume":9017,"rsi_14":31.85,"sma_20":9255.5,"sma_60":13743.0,"sma_120":15157.92},{"date":"2026-07-21","open":7820,"high":8220,"low":7640,"close":8080,"volume":12787,"rsi_14":32.38,"sma_20":9106.5,"sma_60":13558.17,"sma_120":15115.67},{"date":"2026-07-22","open":8220,"high":8480,"low":8200,"close":8210,"volume":8849,"rsi_14":34.86,"sma_20":9027.5,"sma_60":13379.33,"sma_120":15070.83},{"date":"2026-07-23","open":8400,"high":9030,"low":8290,"close":8910,"volume":10004,"rsi_14":29.92,"sma_20":8961.5,"sma_60":13222.83,"sma_120":15030.42},{"date":"2026-07-24","open":8910,"high":9100,"low":8500,"close":8880,"volume":14230,"rsi_14":36.5,"sma_20":8945.5,"sma_60":13059.17,"sma_120":14976.5},{"date":"2026-07-27","open":8880,"high":11000,"low":8880,"close":10180,"volume":32051,"rsi_14":61.2,"sma_20":9002.5,"sma_60":12912.17,"sma_120":14930.92},{"date":"2026-07-28","open":10100,"high":10100,"low":8640,"close":8810,"volume":26468,"rsi_14":48.34,"sma_20":8958.0,"sma_60":12749.67,"sma_120":14874.33},{"date":"2026-07-29","open":8740,"high":9320,"low":8150,"close":8580,"volume":21292,"rsi_14":49.73,"sma_20":8891.0,"sma_60":12580.17,"sma_120":14814.17},{"date":"2026-07-30","open":8250,"high":8670,"low":8250,"close":8310,"volume":12284,"rsi_14":47.75,"sma_20":8816.0,"sma_60":12405.0,"sma_120":14746.5},{"date":"2026-07-31","open":8390,"high":9350,"low":8390,"close":9340,"volume":11368,"rsi_14":54.24,"sma_20":8739.5,"sma_60":12224.0,"sma_120":14690.08},{"date":"2026-08-03","open":8970,"high":9730,"low":8970,"close":9230,"volume":5145,"rsi_14":56.11,"sma_20":8703.0,"sma_60":12041.17,"sma_120":14626.17},{"date":"2026-08-04","open":9230,"high":9510,"low":9030,"close":9150,"volume":4289,"rsi_14":56.92,"sma_20":8702.0,"sma_60":11877.0,"sma_120":14554.83},{"date":"2026-08-05","open":9250,"high":9500,"low":8990,"close":9490,"volume":9794,"rsi_14":58.31,"sma_20":8726.5,"sma_60":11709.5,"sma_120":14475.75},{"date":"2026-08-06","open":9500,"high":9500,"low":8880,"close":8920,"volume":5001,"rsi_14":53.41,"sma_20":8742.0,"sma_60":11539.83,"sma_120":14391.25},{"date":"2026-08-07","open":9460,"high":9460,"low":8680,"close":8860,"volume":3081,"rsi_14":58.02,"sma_20":8756.5,"sma_60":11383.5,"sma_120":14295.92},{"date":"2026-08-10","open":8880,"high":9190,"low":8880,"close":9090,"volume":2793,"rsi_14":57.83,"sma_20":8772.0,"sma_60":11236.5,"sma_120":14206.42},{"date":"2026-08-11","open":9350,"high":9440,"low":9020,"close":9110,"volume":8875,"rsi_14":57.1,"sma_20":8805.0,"sma_60":11084.83,"sma_120":14143.58},{"date":"2026-08-12","open":9390,"high":9390,"low":8750,"close":9150,"volume":2756,"rsi_14":52.11,"sma_20":8848.5,"sma_60":10966.0,"sma_120":14074.0},{"date":"2026-08-13","open":9150,"high":9340,"low":8700,"close":8730,"volume":15436,"rsi_14":48.76,"sma_20":8864.5,"sma_60":10832.5,"sma_120":14003.08},{"date":"2026-08-14","open":8730,"high":8880,"low":8510,"close":8640,"volume":6397,"rsi_14":34.16,"sma_20":8874.5,"sma_60":10713.17,"sma_120":13930.08},{"date":"2026-08-18","open":8650,"high":9000,"low":8010,"close":8040,"volume":12046,"rsi_14":40.59,"sma_20":8885.5,"sma_60":10584.0,"sma_120":13851.83},{"date":"2026-08-19","open":8040,"high":8110,"low":7830,"close":7950,"volume":6220,"rsi_14":42.03,"sma_20":8879.0,"sma_60":10446.83,"sma_120":13771.33},{"date":"2026-08-20","open":8470,"high":8490,"low":7960,"close":8000,"volume":3016,"rsi_14":45.84,"sma_20":8868.5,"sma_60":10303.33,"sma_120":13695.5},{"date":"2026-08-21","open":8000,"high":8000,"low":7590,"close":7750,"volume":7734,"rsi_14":23.05,"sma_20":8810.5,"sma_60":10158.83,"sma_120":13623.83},{"date":"2026-08-24","open":7850,"high":9780,"low":7820,"close":8280,"volume":104325,"rsi_14":35.91,"sma_20":8780.5,"sma_60":10035.0,"sma_120":13554.0},{"date":"2026-08-25","open":8250,"high":8370,"low":7820,"close":8210,"volume":11654,"rsi_14":36.01,"sma_20":8682.0,"sma_60":9907.67,"sma_120":13482.25},{"date":"2026-08-26","open":8210,"high":8230,"low":7930,"close":8070,"volume":6522,"rsi_14":27.53,"sma_20":8645.0,"sma_60":9793.83,"sma_120":13416.58},{"date":"2026-08-27","open":8200,"high":8200,"low":8020,"close":8080,"volume":5383,"rsi_14":33.85,"sma_20":8620.0,"sma_60":9695.17,"sma_120":13371.0},{"date":"2026-08-28","open":8330,"high":8330,"low":7930,"close":8030,"volume":7253,"rsi_14":33.98,"sma_20":8606.0,"sma_60":9607.0,"sma_120":13305.58},{"date":"2026-08-31","open":8030,"high":8080,"low":7830,"close":8080,"volume":4735,"rsi_14":29.05,"sma_20":8543.0,"sma_60":9514.17,"sma_120":13231.08},{"date":"2026-09-01","open":8300,"high":8450,"low":7970,"close":8370,"volume":22579,"rsi_14":36.19,"sma_20":8500.0,"sma_60":9439.83,"sma_120":13167.0},{"date":"2026-09-02","open":8440,"high":8440,"low":8040,"close":8050,"volume":4825,"rsi_14":31.42,"sma_20":8445.0,"sma_60":9377.67,"sma_120":13096.08},{"date":"2026-09-03","open":8450,"high":8450,"low":7950,"close":8100,"volume":4749,"rsi_14":37.84,"sma_20":8375.5,"sma_60":9301.83,"sma_120":13018.75},{"date":"2026-09-04","open":8120,"high":8230,"low":8010,"close":8160,"volume":4070,"rsi_14":40.62,"sma_20":8337.5,"sma_60":9231.17,"sma_120":12921.75},{"date":"2026-09-07","open":8360,"high":8360,"low":8030,"close":8060,"volume":5866,"rsi_14":50.49,"sma_20":8297.5,"sma_60":9150.83,"sma_120":12817.67},{"date":"2026-09-08","open":8110,"high":8140,"low":7900,"close":8000,"volume":4039,"rsi_14":51.23,"sma_20":8243.0,"sma_60":9072.0,"sma_120":12719.33},{"date":"2026-09-09","open":7800,"high":8500,"low":7750,"close":8040,"volume":12149,"rsi_14":50.99,"sma_20":8189.5,"sma_60":8990.5,"sma_120":12635.33},{"date":"2026-09-10","open":8040,"high":10450,"low":7920,"close":10450,"volume":251138,"rsi_14":82.3,"sma_20":8254.5,"sma_60":8953.33,"sma_120":12577.0},{"date":"2026-09-11","open":11750,"high":13580,"low":11500,"close":13580,"volume":370768,"rsi_14":89.09,"sma_20":8497.0,"sma_60":8974.5,"sma_120":12551.92},{"date":"2026-09-14","open":14930,"high":14930,"low":11480,"close":11710,"volume":428068,"rsi_14":70.4,"sma_20":8650.5,"sma_60":8979.83,"sma_120":12512.25},{"date":"2026-09-15","open":11970,"high":11970,"low":10590,"close":10980,"volume":115533,"rsi_14":65.87,"sma_20":8797.5,"sma_60":8979.5,"sma_120":12475.0},{"date":"2026-09-16","open":10830,"high":11100,"low":10310,"close":11100,"volume":68896,"rsi_14":66.27,"sma_20":8955.0,"sma_60":8980.17,"sma_120":12436.25},{"date":"2026-09-17","open":10990,"high":11140,"low":10300,"close":10600,"volume":62029,"rsi_14":63.21,"sma_20":9085.0,"sma_60":8993.5,"sma_120":12390.5},{"date":"2026-09-18","open":10420,"high":13460,"low":10220,"close":11900,"volume":734896,"rsi_14":67.4,"sma_20":9292.5,"sma_60":9021.5,"sma_120":12358.17},{"date":"2026-09-21","open":11690,"high":12850,"low":11210,"close":11570,"volume":242333,"rsi_14":64.52,"sma_20":9457.0,"sma_60":9061.0,"sma_120":12324.92},{"date":"2026-09-22","open":11310,"high":11620,"low":11070,"close":11380,"volume":69807,"rsi_14":65.29,"sma_20":9615.5,"sma_60":9100.0,"sma_120":12295.75},{"date":"2026-09-23","open":11100,"high":11340,"low":10610,"close":10860,"volume":35173,"rsi_14":62.15,"sma_20":9755.0,"sma_60":9119.33,"sma_120":12268.5},{"date":"2026-09-28","open":11000,"high":11000,"low":10500,"close":10700,"volume":32182,"rsi_14":61.08,"sma_20":9886.0,"sma_60":9132.33,"sma_120":12235.67},{"date":"2026-09-29","open":10500,"high":10610,"low":10010,"close":10500,"volume":34310,"rsi_14":60.55,"sma_20":10009.5,"sma_60":9143.83,"sma_120":12207.25},{"date":"2026-09-30","open":10400,"high":10630,"low":10070,"close":10260,"volume":23512,"rsi_14":59.63,"sma_20":10118.5,"sma_60":9133.67,"sma_120":12152.92},{"date":"2026-10-01","open":10180,"high":10710,"low":10130,"close":10690,"volume":19325,"rsi_14":60.92,"sma_20":10234.5,"sma_60":9145.83,"sma_120":12110.83},{"date":"2026-10-02","open":10700,"high":11160,"low":10140,"close":10420,"volume":50311,"rsi_14":49.85,"sma_20":10353.0,"sma_60":9166.67,"sma_120":12071.0},{"date":"2026-10-06","open":10490,"high":10550,"low":10160,"close":10310,"volume":20229,"rsi_14":26.54,"sma_20":10463.5,"sma_60":9188.5,"sma_120":12028.83},{"date":"2026-10-07","open":10230,"high":13400,"low":10180,"close":13400,"volume":640518,"rsi_14":60.32,"sma_20":10725.5,"sma_60":9268.33,"sma_120":12012.17},{"date":"2026-10-08","open":13520,"high":14950,"low":12650,"close":13070,"volume":769108,"rsi_14":63.41,"sma_20":10976.0,"sma_60":9343.33,"sma_120":11990.42},{"date":"2026-10-12","open":13000,"high":14170,"low":13000,"close":13800,"volume":178470,"rsi_14":66.07,"sma_20":11266.0,"sma_60":9427.0,"sma_120":11978.92},{"date":"2026-10-13","open":13670,"high":14490,"low":13100,"close":14180,"volume":105468,"rsi_14":71.62,"sma_20":11573.0,"sma_60":9522.5,"sma_120":11969.08},{"date":"2026-10-14","open":14290,"high":14800,"low":13865,"close":14400,"volume":120788,"rsi_14":67.36,"sma_20":11770.5,"sma_60":9624.5,"sma_120":11942.0},{"date":"2026-10-15","open":13810,"high":14160,"low":12880,"close":13200,"volume":76470,"rsi_14":60.1,"sma_20":11751.5,"sma_60":9704.33,"sma_120":11901.75},{"date":"2026-10-16","open":13500,"high":13750,"low":13060,"close":13400,"volume":46413,"rsi_14":62.5,"sma_20":11836.0,"sma_60":9787.0,"sma_120":11860.67},{"date":"2026-10-19","open":13500,"high":17390,"low":12750,"close":14440,"volume":1104734,"rsi_14":70.81,"sma_20":12009.0,"sma_60":9897.33,"sma_120":11820.17},{"date":"2026-10-20","open":14350,"high":14650,"low":13250,"close":13570,"volume":239710,"rsi_14":65.41,"sma_20":12132.5,"sma_60":9988.83,"sma_120":11773.5},{"date":"2026-10-21","open":6930,"high":7510,"low":6660,"close":6950,"volume":167512,"rsi_14":38.72,"sma_20":11950.0,"sma_60":9967.83,"sma_120":11673.5},{"date":"2026-10-22","open":6800,"high":6810,"low":6080,"close":6340,"volume":117027,"rsi_14":37.83,"sma_20":11672.0,"sma_60":9925.0,"sma_120":11573.92},{"date":"2026-10-23","open":5816,"high":6350,"low":5560,"close":6350,"volume":48694}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-129.0,"pbr":1.02,"per":null,"roa":-1.22,"roe":-2.07,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":86915884302.0,"analysis":"ROE -2.1%로 적자 상태입니다. 시가총액 429.17억. 매출 869.16억, 영업이익 -3.84억.","eps_basis":"TTM","debt_ratio":0.6957694320576798,"market_cap":42317136600,"net_income":455047465.0,"total_debt":28970450345.0,"ttm_window":"2025Q3~2026Q2","gross_margin":6.66,"total_assets":70608454273.0,"total_equity":41638003928.0,"profit_margin":0.52,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-383864781.0,"operating_margin":-0.44,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":6350.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2016-10-24","close":434919.0},{"date":"2016-10-25","close":417578.0},{"date":"2016-10-26","close":407974.0},{"date":"2016-10-27","close":423363.0},{"date":"2016-10-28","close":406058.0},{"date":"2016-10-31","close":369872.0},{"date":"2016-11-01","close":374493.0},{"date":"2016-11-02","close":368320.0},{"date":"2016-11-03","close":365252.0},{"date":"2016-11-04","close":366392.0},{"date":"2016-11-07","close":394501.0},{"date":"2016-11-08","close":404106.0},{"date":"2016-11-09","close":380641.0},{"date":"2016-11-10","close":415662.0},{"date":"2016-11-11","close":421447.0},{"date":"2016-11-14","close":421447.0},{"date":"2016-11-15","close":413734.0},{"date":"2016-11-16","close":404106.0},{"date":"2016-11-17","close":404106.0},{"date":"2016-11-18","close":404106.0},{"date":"2016-11-21","close":394501.0},{"date":"2016-11-22","close":406058.0},{"date":"2016-11-23","close":402190.0},{"date":"2016-11-24","close":382957.0},{"date":"2016-11-25","close":425291.0},{"date":"2016-11-28","close":404106.0},{"date":"2016-11-29","close":396430.0},{"date":"2016-11-30","close":396430.0},{"date":"2016-12-01","close":400262.0},{"date":"2016-12-02","close":394501.0},{"date":"2016-12-05","close":376797.0},{"date":"2016-12-06","close":374856.0},{"date":"2016-12-07","close":363324.0},{"date":"2016-12-08","close":365640.0},{"date":"2016-12-09","close":375633.0},{"date":"2016-12-12","close":379113.0},{"date":"2016-12-13","close":390645.0},{"date":"2016-12-14","close":392585.0},{"date":"2016-12-15","close":392585.0},{"date":"2016-12-16","close":384873.0},{"date":"2016-12-19","close":384485.0},{"date":"2016-12-20","close":377173.0},{"date":"2016-12-21","close":379477.0},{"date":"2016-12-22","close":370236.0},{"date":"2016-12-23","close":370236.0},{"date":"2016-12-26","close":369872.0},{"date":"2016-12-27","close":372176.0},{"date":"2016-12-28","close":367556.0},{"date":"2016-12-29","close":375244.0},{"date":"2017-01-02","close":370236.0},{"date":"2017-01-03","close":370236.0},{"date":"2017-01-04","close":380253.0},{"date":"2017-01-05","close":400262.0},{"date":"2017-01-06","close":407974.0},{"date":"2017-01-09","close":400262.0},{"date":"2017-01-10","close":402190.0},{"date":"2017-01-11","close":402190.0},{"date":"2017-01-12","close":380641.0},{"date":"2017-01-13","close":382957.0},{"date":"2017-01-16","close":372552.0},{"date":"2017-01-17","close":367944.0},{"date":"2017-01-18","close":365640.0},{"date":"2017-01-19","close":361772.0},{"date":"2017-01-20","close":360632.0},{"date":"2017-01-23","close":356400.0},{"date":"2017-01-24","close":354084.0},{"date":"2017-01-25","close":350227.0},{"date":"2017-01-26","close":352168.0},{"date":"2017-01-31","close":370624.0},{"date":"2017-02-01","close":366780.0},{"date":"2017-02-02","close":363324.0},{"date":"2017-02-03","close":365640.0},{"date":"2017-02-06","close":354084.0},{"date":"2017-02-07","close":354084.0},{"date":"2017-02-08","close":350227.0},{"date":"2017-02-09","close":350615.0},{"date":"2017-02-10","close":350615.0},{"date":"2017-02-13","close":355624.0},{"date":"2017-02-14","close":355624.0},{"date":"2017-02-15","close":359080.0},{"date":"2017-02-16","close":358316.0},{"date":"2017-02-17","close":349864.0},{"date":"2017-02-20","close":349864.0},{"date":"2017-02-21","close":349864.0},{"date":"2017-02-22","close":349864.0},{"date":"2017-02-23","close":348299.0},{"date":"2017-02-24","close":346771.0},{"date":"2017-02-27","close":344067.0},{"date":"2017-02-28","close":346383.0},{"date":"2017-03-02","close":343291.0},{"date":"2017-03-03","close":345243.0},{"date":"2017-03-06","close":352168.0},{"date":"2017-03-07","close":351003.0},{"date":"2017-03-08","close":360632.0},{"date":"2017-03-09","close":363324.0},{"date":"2017-03-10","close":373328.0},{"date":"2017-03-13","close":384485.0},{"date":"2017-03-14","close":388717.0},{"date":"2017-03-15","close":381029.0},{"date":"2017-03-16","close":379477.0},{"date":"2017-03-17","close":365640.0},{"date":"2017-03-20","close":369484.0},{"date":"2017-03-21","close":371788.0},{"date":"2017-03-22","close":371400.0},{"date":"2017-03-23","close":367944.0},{"date":"2017-03-24","close":367944.0},{"date":"2017-03-27","close":367944.0},{"date":"2017-03-28","close":367944.0},{"date":"2017-03-29","close":367944.0},{"date":"2017-03-30","close":367944.0},{"date":"2017-03-31","close":367944.0},{"date":"2017-04-03","close":367944.0},{"date":"2017-04-04","close":367944.0},{"date":"2017-04-05","close":367944.0},{"date":"2017-04-06","close":367944.0},{"date":"2017-04-07","close":367944.0},{"date":"2017-04-10","close":367944.0},{"date":"2017-04-11","close":367944.0},{"date":"2017-04-12","close":367944.0},{"date":"2017-04-13","close":367944.0},{"date":"2017-04-14","close":367944.0},{"date":"2017-04-17","close":367944.0},{"date":"2017-04-18","close":367944.0},{"date":"2017-04-19","close":367944.0},{"date":"2017-04-20","close":367944.0},{"date":"2017-04-21","close":367944.0},{"date":"2017-04-24","close":367944.0},{"date":"2017-04-25","close":367944.0},{"date":"2017-04-26","close":367944.0},{"date":"2017-04-27","close":367944.0},{"date":"2017-04-28","close":367944.0},{"date":"2017-05-02","close":367944.0},{"date":"2017-05-04","close":367944.0},{"date":"2017-05-08","close":367944.0},{"date":"2017-05-10","close":367944.0},{"date":"2017-05-11","close":367944.0},{"date":"2017-05-12","close":367944.0},{"date":"2017-05-15","close":367944.0},{"date":"2017-05-16","close":367944.0},{"date":"2017-05-17","close":367944.0},{"date":"2017-05-18","close":367944.0},{"date":"2017-05-19","close":367944.0},{"date":"2017-05-22","close":367944.0},{"date":"2017-05-23","close":367944.0},{"date":"2017-05-24","close":367944.0},{"date":"2017-05-25","close":367944.0},{"date":"2017-05-26","close":367944.0},{"date":"2017-05-29","close":367944.0},{"date":"2017-05-30","close":367944.0},{"date":"2017-05-31","close":367944.0},{"date":"2017-06-01","close":367944.0},{"date":"2017-06-02","close":367944.0},{"date":"2017-06-05","close":367944.0},{"date":"2017-06-07","close":367944.0},{"date":"2017-06-08","close":367944.0},{"date":"2017-06-09","close":367944.0},{"date":"2017-06-12","close":367944.0},{"date":"2017-06-13","close":367944.0},{"date":"2017-06-14","close":367944.0},{"date":"2017-06-15","close":367944.0},{"date":"2017-06-16","close":367944.0},{"date":"2017-06-19","close":367944.0},{"date":"2017-06-20","close":367944.0},{"date":"2017-06-21","close":367944.0},{"date":"2017-06-22","close":367944.0},{"date":"2017-06-23","close":367944.0},{"date":"2017-06-26","close":367944.0},{"date":"2017-06-27","close":367944.0},{"date":"2017-06-28","close":367944.0},{"date":"2017-06-29","close":367944.0},{"date":"2017-06-30","close":367944.0},{"date":"2017-07-03","close":367944.0},{"date":"2017-07-04","close":367944.0},{"date":"2017-07-05","close":367944.0},{"date":"2017-07-06","close":367944.0},{"date":"2017-07-07","close":367944.0},{"date":"2017-07-10","close":367944.0},{"date":"2017-07-11","close":367944.0},{"date":"2017-07-12","close":367944.0},{"date":"2017-07-13","close":367944.0},{"date":"2017-07-14","close":367944.0},{"date":"2017-07-17","close":367944.0},{"date":"2017-07-18","close":367944.0},{"date":"2017-07-19","close":367944.0},{"date":"2017-07-20","close":367944.0},{"date":"2017-07-21","close":367944.0},{"date":"2017-07-24","close":367944.0},{"date":"2017-07-25","close":367944.0},{"date":"2017-07-26","close":367944.0},{"date":"2017-07-27","close":367944.0},{"date":"2017-07-28","close":367944.0},{"date":"2017-07-31","close":367944.0},{"date":"2017-08-01","close":367944.0},{"date":"2017-08-02","close":367944.0},{"date":"2017-08-03","close":367944.0},{"date":"2017-08-04","close":367944.0},{"date":"2017-08-07","close":367944.0},{"date":"2017-08-08","close":367944.0},{"date":"2017-08-09","close":367944.0},{"date":"2017-08-10","close":367944.0},{"date":"2017-08-11","close":367944.0},{"date":"2017-08-14","close":367944.0},{"date":"2017-08-16","close":367944.0},{"date":"2017-08-17","close":367944.0},{"date":"2017-08-18","close":367944.0},{"date":"2017-08-21","close":367944.0},{"date":"2017-08-22","close":367944.0},{"date":"2017-08-23","close":367944.0},{"date":"2017-08-24","close":367944.0},{"date":"2017-08-25","close":367944.0},{"date":"2017-08-28","close":367944.0},{"date":"2017-08-29","close":367944.0},{"date":"2017-08-30","close":367944.0},{"date":"2017-08-31","close":367944.0},{"date":"2017-09-01","close":367944.0},{"date":"2017-09-04","close":367944.0},{"date":"2017-09-05","close":367944.0},{"date":"2017-09-06","close":367944.0},{"date":"2017-09-07","close":367944.0},{"date":"2017-09-08","close":367944.0},{"date":"2017-09-11","close":367944.0},{"date":"2017-09-12","close":367944.0},{"date":"2017-09-13","close":367944.0},{"date":"2017-09-14","close":367944.0},{"date":"2017-09-15","close":367944.0},{"date":"2017-09-18","close":367944.0},{"date":"2017-09-19","close":367944.0},{"date":"2017-09-20","close":367944.0},{"date":"2017-09-21","close":367944.0},{"date":"2017-09-22","close":367944.0},{"date":"2017-09-25","close":367944.0},{"date":"2017-09-26","close":367944.0},{"date":"2017-09-27","close":367944.0},{"date":"2017-09-28","close":367944.0},{"date":"2017-09-29","close":367944.0},{"date":"2017-10-10","close":367944.0},{"date":"2017-10-11","close":367944.0},{"date":"2017-10-12","close":367944.0},{"date":"2017-10-13","close":367944.0},{"date":"2017-10-16","close":367944.0},{"date":"2017-10-17","close":367944.0},{"date":"2017-10-18","close":367944.0},{"date":"2017-10-19","close":367944.0},{"date":"2017-10-20","close":367944.0},{"date":"2017-10-23","close":367944.0},{"date":"2017-10-24","close":367944.0},{"date":"2017-10-25","close":367944.0},{"date":"2017-10-26","close":367944.0},{"date":"2017-10-27","close":367944.0},{"date":"2017-10-30","close":367944.0},{"date":"2017-10-31","close":367944.0},{"date":"2017-11-01","close":367944.0},{"date":"2017-11-02","close":367944.0},{"date":"2017-11-03","close":367944.0},{"date":"2017-11-06","close":367944.0},{"date":"2017-11-07","close":367944.0},{"date":"2017-11-08","close":367944.0},{"date":"2017-11-09","close":367944.0},{"date":"2017-11-10","close":367944.0},{"date":"2017-11-13","close":367944.0},{"date":"2017-11-14","close":367944.0},{"date":"2017-11-15","close":367944.0},{"date":"2017-11-16","close":367944.0},{"date":"2017-11-17","close":367944.0},{"date":"2017-11-20","close":367944.0},{"date":"2017-11-21","close":367944.0},{"date":"2017-11-22","close":367944.0},{"date":"2017-11-23","close":367944.0},{"date":"2017-11-24","close":367944.0},{"date":"2017-11-27","close":367944.0},{"date":"2017-11-28","close":367944.0},{"date":"2017-11-29","close":367944.0},{"date":"2017-11-30","close":367944.0},{"date":"2017-12-01","close":367944.0},{"date":"2017-12-04","close":367944.0},{"date":"2017-12-05","close":367944.0},{"date":"2017-12-06","close":367944.0},{"date":"2017-12-07","close":367944.0},{"date":"2017-12-08","close":367944.0},{"date":"2017-12-11","close":367944.0},{"date":"2017-12-12","close":367944.0},{"date":"2017-12-13","close":367944.0},{"date":"2017-12-14","close":367944.0},{"date":"2017-12-15","close":367944.0},{"date":"2017-12-18","close":367944.0},{"date":"2017-12-19","close":367944.0},{"date":"2017-12-20","close":257568.0},{"date":"2017-12-21","close":223832.0},{"date":"2017-12-22","close":263692.0},{"date":"2017-12-26","close":245296.0},{"date":"2017-12-27","close":238141.0},{"date":"2017-12-28","close":240191.0},{"date":"2018-01-02","close":133000.0},{"date":"2018-01-03","close":138500.0},{"date":"2018-01-04","close":138500.0},{"date":"2018-01-05","close":146000.0},{"date":"2018-01-08","close":149000.0},{"date":"2018-01-09","close":140500.0},{"date":"2018-01-10","close":131000.0},{"date":"2018-01-11","close":131000.0},{"date":"2018-01-12","close":131000.0},{"date":"2018-01-15","close":136500.0},{"date":"2018-01-16","close":137500.0},{"date":"2018-01-17","close":130000.0},{"date":"2018-01-18","close":129000.0},{"date":"2018-01-19","close":124500.0},{"date":"2018-01-22","close":124000.0},{"date":"2018-01-23","close":130000.0},{"date":"2018-01-24","close":147000.0},{"date":"2018-01-25","close":140500.0},{"date":"2018-01-26","close":141500.0},{"date":"2018-01-29","close":139000.0},{"date":"2018-01-30","close":140000.0},{"date":"2018-01-31","close":136000.0},{"date":"2018-02-01","close":130500.0},{"date":"2018-02-02","close":126500.0},{"date":"2018-02-05","close":121500.0},{"date":"2018-02-06","close":128500.0},{"date":"2018-02-07","close":130000.0},{"date":"2018-02-08","close":169000.0},{"date":"2018-02-09","close":219500.0},{"date":"2018-02-12","close":285000.0},{"date":"2018-02-13","close":275000.0},{"date":"2018-02-14","close":313000.0},{"date":"2018-02-19","close":357500.0},{"date":"2018-02-20","close":356500.0},{"date":"2018-02-21","close":300500.0},{"date":"2018-02-22","close":285500.0},{"date":"2018-02-23","close":264500.0},{"date":"2018-02-26","close":276500.0},{"date":"2018-02-27","close":263500.0},{"date":"2018-02-28","close":245000.0},{"date":"2018-03-02","close":256500.0},{"date":"2018-03-05","close":243000.0},{"date":"2018-03-06","close":258500.0},{"date":"2018-03-07","close":222500.0},{"date":"2018-03-08","close":225500.0},{"date":"2018-03-09","close":228500.0},{"date":"2018-03-12","close":228000.0},{"date":"2018-03-13","close":237500.0},{"date":"2018-03-14","close":241500.0},{"date":"2018-03-15","close":231000.0},{"date":"2018-03-16","close":223000.0},{"date":"2018-03-19","close":215500.0},{"date":"2018-03-20","close":217500.0},{"date":"2018-03-21","close":224500.0},{"date":"2018-03-22","close":208000.0},{"date":"2018-03-23","close":185000.0},{"date":"2018-03-26","close":191500.0},{"date":"2018-03-27","close":199500.0},{"date":"2018-03-28","close":193500.0},{"date":"2018-03-29","close":203000.0},{"date":"2018-03-30","close":201500.0},{"date":"2018-04-02","close":176000.0},{"date":"2018-04-03","close":163000.0},{"date":"2018-04-04","close":160000.0},{"date":"2018-04-05","close":165000.0},{"date":"2018-04-06","close":172500.0},{"date":"2018-04-09","close":169500.0},{"date":"2018-04-10","close":181500.0},{"date":"2018-04-11","close":182500.0},{"date":"2018-04-12","close":185000.0},{"date":"2018-04-13","close":223000.0},{"date":"2018-04-16","close":227000.0},{"date":"2018-04-17","close":227000.0},{"date":"2018-04-18","close":176000.0},{"date":"2018-04-19","close":155000.0},{"date":"2018-04-20","close":158500.0},{"date":"2018-04-23","close":144500.0},{"date":"2018-04-24","close":144000.0},{"date":"2018-04-25","close":138000.0},{"date":"2018-04-26","close":141000.0},{"date":"2018-04-27","close":138000.0},{"date":"2018-04-30","close":139000.0},{"date":"2018-05-02","close":153000.0},{"date":"2018-05-03","close":154500.0},{"date":"2018-05-04","close":145000.0},{"date":"2018-05-08","close":147500.0},{"date":"2018-05-09","close":149000.0},{"date":"2018-05-10","close":142500.0},{"date":"2018-05-11","close":141500.0},{"date":"2018-05-14","close":135000.0},{"date":"2018-05-15","close":134000.0},{"date":"2018-05-16","close":131000.0},{"date":"2018-05-17","close":129000.0},{"date":"2018-05-18","close":134500.0},{"date":"2018-05-21","close":143000.0},{"date":"2018-05-23","close":138500.0},{"date":"2018-05-24","close":138500.0},{"date":"2018-05-25","close":134000.0},{"date":"2018-05-28","close":140000.0},{"date":"2018-05-29","close":133500.0},{"date":"2018-05-30","close":131000.0},{"date":"2018-05-31","close":130000.0},{"date":"2018-06-01","close":134000.0},{"date":"2018-06-04","close":130500.0},{"date":"2018-06-05","close":133500.0},{"date":"2018-06-07","close":137500.0},{"date":"2018-06-08","close":136500.0},{"date":"2018-06-11","close":133000.0},{"date":"2018-06-12","close":130000.0},{"date":"2018-06-14","close":125000.0},{"date":"2018-06-15","close":121000.0},{"date":"2018-06-18","close":116500.0},{"date":"2018-06-19","close":114500.0},{"date":"2018-06-20","close":120500.0},{"date":"2018-06-21","close":115500.0},{"date":"2018-06-22","close":116000.0},{"date":"2018-06-25","close":117000.0},{"date":"2018-06-26","close":117000.0},{"date":"2018-06-27","close":113500.0},{"date":"2018-06-28","close":120000.0},{"date":"2018-06-29","close":134500.0},{"date":"2018-07-02","close":133000.0},{"date":"2018-07-03","close":133500.0},{"date":"2018-07-04","close":131000.0},{"date":"2018-07-05","close":127000.0},{"date":"2018-07-06","close":124000.0},{"date":"2018-07-09","close":124500.0},{"date":"2018-07-10","close":129000.0},{"date":"2018-07-11","close":126500.0},{"date":"2018-07-12","close":131000.0},{"date":"2018-07-13","close":129000.0},{"date":"2018-07-16","close":129500.0},{"date":"2018-07-17","close":128000.0},{"date":"2018-07-18","close":124000.0},{"date":"2018-07-19","close":120000.0},{"date":"2018-07-20","close":121500.0},{"date":"2018-07-23","close":115000.0},{"date":"2018-07-24","close":113500.0},{"date":"2018-07-25","close":105000.0},{"date":"2018-07-26","close":111000.0},{"date":"2018-07-27","close":111500.0},{"date":"2018-07-30","close":114000.0},{"date":"2018-07-31","close":122000.0},{"date":"2018-08-01","close":124000.0},{"date":"2018-08-02","close":124000.0},{"date":"2018-08-03","close":125000.0},{"date":"2018-08-06","close":124500.0},{"date":"2018-08-07","close":128000.0},{"date":"2018-08-08","close":129000.0},{"date":"2018-08-09","close":127000.0},{"date":"2018-08-10","close":126500.0},{"date":"2018-08-13","close":120000.0},{"date":"2018-08-14","close":122000.0},{"date":"2018-08-16","close":119500.0},{"date":"2018-08-17","close":131000.0},{"date":"2018-08-20","close":131000.0},{"date":"2018-08-21","close":133500.0},{"date":"2018-08-22","close":133000.0},{"date":"2018-08-23","close":133500.0},{"date":"2018-08-24","close":138000.0},{"date":"2018-08-27","close":146000.0},{"date":"2018-08-28","close":146500.0},{"date":"2018-08-29","close":141000.0},{"date":"2018-08-30","close":140500.0},{"date":"2018-08-31","close":148500.0},{"date":"2018-09-03","close":149000.0},{"date":"2018-09-04","close":157000.0},{"date":"2018-09-05","close":155500.0},{"date":"2018-09-06","close":153500.0},{"date":"2018-09-07","close":153000.0},{"date":"2018-09-10","close":147000.0},{"date":"2018-09-11","close":147000.0},{"date":"2018-09-12","close":152500.0},{"date":"2018-09-13","close":151000.0},{"date":"2018-09-14","close":151500.0},{"date":"2018-09-17","close":148500.0},{"date":"2018-09-18","close":144000.0},{"date":"2018-09-19","close":137500.0},{"date":"2018-09-20","close":139000.0},{"date":"2018-09-21","close":141500.0},{"date":"2018-09-27","close":141000.0},{"date":"2018-09-28","close":139500.0},{"date":"2018-10-01","close":144000.0},{"date":"2018-10-02","close":133500.0},{"date":"2018-10-04","close":148500.0},{"date":"2018-10-05","close":141500.0},{"date":"2018-10-08","close":137500.0},{"date":"2018-10-10","close":127000.0},{"date":"2018-10-11","close":129500.0},{"date":"2018-10-12","close":133000.0},{"date":"2018-10-15","close":130000.0},{"date":"2018-10-16","close":137500.0},{"date":"2018-10-17","close":139000.0},{"date":"2018-10-18","close":140500.0},{"date":"2018-10-19","close":141000.0},{"date":"2018-10-22","close":141000.0},{"date":"2018-10-23","close":141500.0},{"date":"2018-10-24","close":136000.0},{"date":"2018-10-25","close":131500.0},{"date":"2018-10-26","close":116500.0},{"date":"2018-10-29","close":95000.0},{"date":"2018-10-30","close":100500.0},{"date":"2018-10-31","close":104500.0},{"date":"2018-11-01","close":107000.0},{"date":"2018-11-02","close":125000.0},{"date":"2018-11-05","close":132000.0},{"date":"2018-11-06","close":134500.0},{"date":"2018-11-07","close":128500.0},{"date":"2018-11-08","close":127000.0},{"date":"2018-11-09","close":121000.0},{"date":"2018-11-12","close":108000.0},{"date":"2018-11-13","close":116500.0},{"date":"2018-11-14","close":113000.0},{"date":"2018-11-15","close":112500.0},{"date":"2018-11-16","close":113000.0},{"date":"2018-11-19","close":114000.0},{"date":"2018-11-20","close":112500.0},{"date":"2018-11-21","close":115000.0},{"date":"2018-11-22","close":111500.0},{"date":"2018-11-23","close":111500.0},{"date":"2018-11-26","close":115500.0},{"date":"2018-11-27","close":115500.0},{"date":"2018-11-28","close":115000.0},{"date":"2018-11-29","close":112500.0},{"date":"2018-11-30","close":113500.0},{"date":"2018-12-03","close":115500.0},{"date":"2018-12-04","close":115500.0},{"date":"2018-12-05","close":112000.0},{"date":"2018-12-06","close":106500.0},{"date":"2018-12-07","close":106500.0},{"date":"2018-12-10","close":101500.0},{"date":"2018-12-11","close":99400.0},{"date":"2018-12-12","close":101000.0},{"date":"2018-12-13","close":131000.0},{"date":"2018-12-14","close":139500.0},{"date":"2018-12-17","close":136500.0},{"date":"2018-12-18","close":127500.0},{"date":"2018-12-19","close":123500.0},{"date":"2018-12-20","close":126000.0},{"date":"2018-12-21","close":122500.0},{"date":"2018-12-24","close":115000.0},{"date":"2018-12-26","close":109000.0},{"date":"2018-12-27","close":109500.0},{"date":"2018-12-28","close":115000.0},{"date":"2019-01-02","close":112500.0},{"date":"2019-01-03","close":107500.0},{"date":"2019-01-04","close":111500.0},{"date":"2019-01-07","close":115000.0},{"date":"2019-01-08","close":115500.0},{"date":"2019-01-09","close":113500.0},{"date":"2019-01-10","close":111500.0},{"date":"2019-01-11","close":112500.0},{"date":"2019-01-14","close":115000.0},{"date":"2019-01-15","close":115000.0},{"date":"2019-01-16","close":114000.0},{"date":"2019-01-17","close":115000.0},{"date":"2019-01-18","close":116500.0},{"date":"2019-01-21","close":114000.0},{"date":"2019-01-22","close":113500.0},{"date":"2019-01-23","close":111500.0},{"date":"2019-01-24","close":116000.0},{"date":"2019-01-25","close":116500.0},{"date":"2019-01-28","close":118000.0},{"date":"2019-01-29","close":116500.0},{"date":"2019-01-30","close":121500.0},{"date":"2019-01-31","close":129000.0},{"date":"2019-02-01","close":128500.0},{"date":"2019-02-07","close":120000.0},{"date":"2019-02-08","close":118500.0},{"date":"2019-02-11","close":118500.0},{"date":"2019-02-12","close":116000.0},{"date":"2019-02-13","close":119000.0},{"date":"2019-02-14","close":120000.0},{"date":"2019-02-15","close":117000.0},{"date":"2019-02-18","close":118500.0},{"date":"2019-02-19","close":117500.0},{"date":"2019-02-20","close":118500.0},{"date":"2019-02-21","close":117500.0},{"date":"2019-02-22","close":116500.0},{"date":"2019-02-25","close":118000.0},{"date":"2019-02-26","close":116000.0},{"date":"2019-02-27","close":116500.0},{"date":"2019-02-28","close":115000.0},{"date":"2019-03-04","close":122500.0},{"date":"2019-03-05","close":125500.0},{"date":"2019-03-06","close":124500.0},{"date":"2019-03-07","close":121000.0},{"date":"2019-03-08","close":121000.0},{"date":"2019-03-11","close":125000.0},{"date":"2019-03-12","close":125000.0},{"date":"2019-03-13","close":125500.0},{"date":"2019-03-14","close":127500.0},{"date":"2019-03-15","close":124500.0},{"date":"2019-03-18","close":124000.0},{"date":"2019-03-19","close":125000.0},{"date":"2019-03-20","close":124000.0},{"date":"2019-03-21","close":121000.0},{"date":"2019-03-22","close":119000.0},{"date":"2019-03-25","close":114000.0},{"date":"2019-03-26","close":114500.0},{"date":"2019-03-27","close":115000.0},{"date":"2019-03-28","close":113000.0},{"date":"2019-03-29","close":110000.0},{"date":"2019-04-01","close":113000.0},{"date":"2019-04-02","close":115000.0},{"date":"2019-04-03","close":115000.0},{"date":"2019-04-04","close":117500.0},{"date":"2019-04-05","close":113000.0},{"date":"2019-04-08","close":109500.0},{"date":"2019-04-09","close":109000.0},{"date":"2019-04-10","close":108500.0},{"date":"2019-04-11","close":111500.0},{"date":"2019-04-12","close":112500.0},{"date":"2019-04-15","close":110500.0},{"date":"2019-04-16","close":108000.0},{"date":"2019-04-17","close":107000.0},{"date":"2019-04-18","close":103000.0},{"date":"2019-04-19","close":104500.0},{"date":"2019-04-22","close":104000.0},{"date":"2019-04-23","close":105000.0},{"date":"2019-04-24","close":116000.0},{"date":"2019-04-25","close":116000.0},{"date":"2019-04-26","close":117000.0},{"date":"2019-04-29","close":119500.0},{"date":"2019-04-30","close":119000.0},{"date":"2019-05-02","close":124000.0},{"date":"2019-05-03","close":120000.0},{"date":"2019-05-07","close":117000.0},{"date":"2019-05-08","close":116500.0},{"date":"2019-05-09","close":110000.0},{"date":"2019-05-10","close":108500.0},{"date":"2019-05-13","close":106000.0},{"date":"2019-05-14","close":105500.0},{"date":"2019-05-15","close":107500.0},{"date":"2019-05-16","close":102000.0},{"date":"2019-05-17","close":99500.0},{"date":"2019-05-20","close":97100.0},{"date":"2019-05-21","close":100500.0},{"date":"2019-05-22","close":97500.0},{"date":"2019-05-23","close":97800.0},{"date":"2019-05-24","close":98600.0},{"date":"2019-05-27","close":94900.0},{"date":"2019-05-28","close":92100.0},{"date":"2019-05-29","close":92500.0},{"date":"2019-05-30","close":92500.0},{"date":"2019-05-31","close":93400.0},{"date":"2019-06-03","close":92800.0},{"date":"2019-06-04","close":92900.0},{"date":"2019-06-05","close":91800.0},{"date":"2019-06-07","close":88900.0},{"date":"2019-06-10","close":89500.0},{"date":"2019-06-11","close":91000.0},{"date":"2019-06-12","close":93600.0},{"date":"2019-06-13","close":91600.0},{"date":"2019-06-14","close":90000.0},{"date":"2019-06-17","close":87700.0},{"date":"2019-06-18","close":87600.0},{"date":"2019-06-19","close":84600.0},{"date":"2019-06-20","close":85400.0},{"date":"2019-06-21","close":82700.0},{"date":"2019-06-24","close":82300.0},{"date":"2019-06-25","close":81900.0},{"date":"2019-06-26","close":81900.0},{"date":"2019-06-27","close":81000.0},{"date":"2019-06-28","close":79200.0},{"date":"2019-07-01","close":81200.0},{"date":"2019-07-02","close":80800.0},{"date":"2019-07-03","close":78900.0},{"date":"2019-07-04","close":77500.0},{"date":"2019-07-05","close":80300.0},{"date":"2019-07-08","close":77300.0},{"date":"2019-07-09","close":74700.0},{"date":"2019-07-10","close":85000.0},{"date":"2019-07-11","close":82700.0},{"date":"2019-07-12","close":80000.0},{"date":"2019-07-15","close":83500.0},{"date":"2019-07-16","close":81400.0},{"date":"2019-07-17","close":79300.0},{"date":"2019-07-18","close":78100.0},{"date":"2019-07-19","close":78000.0},{"date":"2019-07-22","close":79800.0},{"date":"2019-07-23","close":76900.0},{"date":"2019-07-24","close":74800.0},{"date":"2019-07-25","close":72000.0},{"date":"2019-07-26","close":70100.0},{"date":"2019-07-29","close":67000.0},{"date":"2019-07-30","close":66900.0},{"date":"2019-07-31","close":67200.0},{"date":"2019-08-01","close":65500.0},{"date":"2019-08-02","close":65500.0},{"date":"2019-08-05","close":60100.0},{"date":"2019-08-06","close":59400.0},{"date":"2019-08-07","close":58500.0},{"date":"2019-08-08","close":62100.0},{"date":"2019-08-09","close":61600.0},{"date":"2019-08-12","close":61700.0},{"date":"2019-08-13","close":63800.0},{"date":"2019-08-14","close":62500.0},{"date":"2019-08-16","close":60200.0},{"date":"2019-08-19","close":60700.0},{"date":"2019-08-20","close":65000.0},{"date":"2019-08-21","close":66600.0},{"date":"2019-08-22","close":66400.0},{"date":"2019-08-23","close":65000.0},{"date":"2019-08-26","close":62200.0},{"date":"2019-08-27","close":61300.0},{"date":"2019-08-28","close":62900.0},{"date":"2019-08-29","close":62400.0},{"date":"2019-08-30","close":63300.0},{"date":"2019-09-02","close":64800.0},{"date":"2019-09-03","close":64500.0},{"date":"2019-09-04","close":65800.0},{"date":"2019-09-05","close":67900.0},{"date":"2019-09-06","close":67400.0},{"date":"2019-09-09","close":67300.0},{"date":"2019-09-10","close":65900.0},{"date":"2019-09-11","close":70100.0},{"date":"2019-09-16","close":74000.0},{"date":"2019-09-17","close":73500.0},{"date":"2019-09-18","close":73400.0},{"date":"2019-09-19","close":74600.0},{"date":"2019-09-20","close":74100.0},{"date":"2019-09-23","close":73200.0},{"date":"2019-09-24","close":74500.0},{"date":"2019-09-25","close":72000.0},{"date":"2019-09-26","close":70100.0},{"date":"2019-09-27","close":71500.0},{"date":"2019-09-30","close":68600.0},{"date":"2019-10-01","close":69900.0},{"date":"2019-10-02","close":68100.0},{"date":"2019-10-04","close":64600.0},{"date":"2019-10-07","close":66200.0},{"date":"2019-10-08","close":69500.0},{"date":"2019-10-10","close":69500.0},{"date":"2019-10-11","close":68800.0},{"date":"2019-10-14","close":71000.0},{"date":"2019-10-15","close":72600.0},{"date":"2019-10-16","close":73100.0},{"date":"2019-10-17","close":72900.0},{"date":"2019-10-18","close":71300.0},{"date":"2019-10-21","close":69800.0},{"date":"2019-10-22","close":70500.0},{"date":"2019-10-23","close":72700.0},{"date":"2019-10-24","close":71300.0},{"date":"2019-10-25","close":69000.0},{"date":"2019-10-28","close":68300.0},{"date":"2019-10-29","close":72200.0},{"date":"2019-10-30","close":69000.0},{"date":"2019-10-31","close":71000.0},{"date":"2019-11-01","close":69400.0},{"date":"2019-11-04","close":72100.0},{"date":"2019-11-05","close":73400.0},{"date":"2019-11-06","close":81900.0},{"date":"2019-11-07","close":84100.0},{"date":"2019-11-08","close":84300.0},{"date":"2019-11-11","close":80600.0},{"date":"2019-11-12","close":77300.0},{"date":"2019-11-13","close":76200.0},{"date":"2019-11-14","close":81000.0},{"date":"2019-11-15","close":79000.0},{"date":"2019-11-18","close":80600.0},{"date":"2019-11-19","close":81500.0},{"date":"2019-11-20","close":78800.0},{"date":"2019-11-21","close":76500.0},{"date":"2019-11-22","close":75800.0},{"date":"2019-11-25","close":79600.0},{"date":"2019-11-26","close":79700.0},{"date":"2019-11-27","close":81000.0},{"date":"2019-11-28","close":80600.0},{"date":"2019-11-29","close":78500.0},{"date":"2019-12-02","close":82400.0},{"date":"2019-12-03","close":80600.0},{"date":"2019-12-04","close":81900.0},{"date":"2019-12-05","close":81300.0},{"date":"2019-12-06","close":89000.0},{"date":"2019-12-09","close":90900.0},{"date":"2019-12-10","close":91800.0},{"date":"2019-12-11","close":80000.0},{"date":"2019-12-12","close":84300.0},{"date":"2019-12-13","close":80200.0},{"date":"2019-12-16","close":75000.0},{"date":"2019-12-17","close":72400.0},{"date":"2019-12-18","close":72400.0},{"date":"2019-12-19","close":71200.0},{"date":"2019-12-20","close":71200.0},{"date":"2019-12-23","close":70700.0},{"date":"2019-12-24","close":66600.0},{"date":"2019-12-26","close":67100.0},{"date":"2019-12-27","close":67200.0},{"date":"2019-12-30","close":68200.0},{"date":"2020-01-02","close":69700.0},{"date":"2020-01-03","close":72100.0},{"date":"2020-01-06","close":69700.0},{"date":"2020-01-07","close":70400.0},{"date":"2020-01-08","close":66800.0},{"date":"2020-01-09","close":68300.0},{"date":"2020-01-10","close":70000.0},{"date":"2020-01-13","close":70200.0},{"date":"2020-01-14","close":69600.0},{"date":"2020-01-15","close":71300.0},{"date":"2020-01-16","close":72200.0},{"date":"2020-01-17","close":70700.0},{"date":"2020-01-20","close":71500.0},{"date":"2020-01-21","close":70000.0},{"date":"2020-01-22","close":70000.0},{"date":"2020-01-23","close":69000.0},{"date":"2020-01-28","close":67500.0},{"date":"2020-01-29","close":70200.0},{"date":"2020-01-30","close":67300.0},{"date":"2020-01-31","close":66000.0},{"date":"2020-02-03","close":64200.0},{"date":"2020-02-04","close":65900.0},{"date":"2020-02-05","close":69800.0},{"date":"2020-02-06","close":70700.0},{"date":"2020-02-07","close":70100.0},{"date":"2020-02-10","close":68900.0},{"date":"2020-02-11","close":68500.0},{"date":"2020-02-12","close":68300.0},{"date":"2020-02-13","close":67900.0},{"date":"2020-02-14","close":66900.0},{"date":"2020-02-17","close":66400.0},{"date":"2020-02-18","close":65200.0},{"date":"2020-02-19","close":64000.0},{"date":"2020-02-20","close":62700.0},{"date":"2020-02-21","close":61900.0},{"date":"2020-02-24","close":58300.0},{"date":"2020-02-25","close":62700.0},{"date":"2020-02-26","close":63500.0},{"date":"2020-02-27","close":61000.0},{"date":"2020-02-28","close":57200.0},{"date":"2020-03-02","close":57300.0},{"date":"2020-03-03","close":60400.0},{"date":"2020-03-04","close":64000.0},{"date":"2020-03-05","close":64000.0},{"date":"2020-03-06","close":63100.0},{"date":"2020-03-09","close":63100.0},{"date":"2020-03-10","close":58900.0},{"date":"2020-03-11","close":57400.0},{"date":"2020-03-12","close":57400.0},{"date":"2020-03-13","close":46550.0},{"date":"2020-03-16","close":43500.0},{"date":"2020-03-17","close":43050.0},{"date":"2020-03-18","close":40950.0},{"date":"2020-03-19","close":40000.0},{"date":"2020-03-20","close":40900.0},{"date":"2020-03-23","close":37250.0},{"date":"2020-03-24","close":42600.0},{"date":"2020-03-25","close":43100.0},{"date":"2020-03-26","close":43900.0},{"date":"2020-03-27","close":42800.0},{"date":"2020-03-30","close":44200.0},{"date":"2020-03-31","close":46700.0},{"date":"2020-04-01","close":45050.0},{"date":"2020-04-02","close":46650.0},{"date":"2020-04-03","close":51200.0},{"date":"2020-04-06","close":51700.0},{"date":"2020-04-07","close":67200.0},{"date":"2020-04-08","close":65500.0},{"date":"2020-04-09","close":67500.0},{"date":"2020-04-10","close":63000.0},{"date":"2020-04-13","close":55500.0},{"date":"2020-04-14","close":56600.0},{"date":"2020-04-16","close":56800.0},{"date":"2020-04-17","close":58600.0},{"date":"2020-04-20","close":58000.0},{"date":"2020-04-21","close":59700.0},{"date":"2020-04-22","close":57600.0},{"date":"2020-04-23","close":57700.0},{"date":"2020-04-24","close":57000.0},{"date":"2020-04-27","close":57900.0},{"date":"2020-04-28","close":56900.0},{"date":"2020-04-29","close":54700.0},{"date":"2020-05-04","close":55000.0},{"date":"2020-05-06","close":57400.0},{"date":"2020-05-07","close":56400.0},{"date":"2020-05-08","close":57300.0},{"date":"2020-05-11","close":56200.0},{"date":"2020-05-12","close":54900.0},{"date":"2020-05-13","close":52600.0},{"date":"2020-05-14","close":52300.0},{"date":"2020-05-15","close":52300.0},{"date":"2020-05-18","close":49550.0},{"date":"2020-05-19","close":50800.0},{"date":"2020-05-20","close":53700.0},{"date":"2020-05-21","close":53300.0},{"date":"2020-05-22","close":52300.0},{"date":"2020-05-25","close":51800.0},{"date":"2020-05-26","close":51200.0},{"date":"2020-05-27","close":51100.0},{"date":"2020-05-28","close":50600.0},{"date":"2020-05-29","close":49850.0},{"date":"2020-06-01","close":50800.0},{"date":"2020-06-02","close":54200.0},{"date":"2020-06-03","close":53500.0},{"date":"2020-06-04","close":52800.0},{"date":"2020-06-05","close":52300.0},{"date":"2020-06-08","close":52100.0},{"date":"2020-06-09","close":53300.0},{"date":"2020-06-10","close":52700.0},{"date":"2020-06-11","close":51200.0},{"date":"2020-06-12","close":49300.0},{"date":"2020-06-15","close":47000.0},{"date":"2020-06-16","close":47950.0},{"date":"2020-06-17","close":45700.0},{"date":"2020-06-18","close":44250.0},{"date":"2020-06-19","close":47250.0},{"date":"2020-06-22","close":45700.0},{"date":"2020-06-23","close":44450.0},{"date":"2020-06-24","close":45800.0},{"date":"2020-06-25","close":44700.0},{"date":"2020-06-26","close":44500.0},{"date":"2020-06-29","close":43000.0},{"date":"2020-06-30","close":42650.0},{"date":"2020-07-01","close":42100.0},{"date":"2020-07-02","close":42200.0},{"date":"2020-07-03","close":42450.0},{"date":"2020-07-06","close":43300.0},{"date":"2020-07-07","close":43000.0},{"date":"2020-07-08","close":42650.0},{"date":"2020-07-09","close":42800.0},{"date":"2020-07-10","close":42200.0},{"date":"2020-07-13","close":41700.0},{"date":"2020-07-14","close":44950.0},{"date":"2020-07-15","close":43800.0},{"date":"2020-07-16","close":42350.0},{"date":"2020-07-17","close":42850.0},{"date":"2020-07-20","close":42550.0},{"date":"2020-07-21","close":43800.0},{"date":"2020-07-22","close":43900.0},{"date":"2020-07-23","close":43800.0},{"date":"2020-07-24","close":45800.0},{"date":"2020-07-27","close":48300.0},{"date":"2020-07-28","close":47500.0},{"date":"2020-07-29","close":49400.0},{"date":"2020-07-30","close":49150.0},{"date":"2020-07-31","close":48100.0},{"date":"2020-08-03","close":45950.0},{"date":"2020-08-04","close":46850.0},{"date":"2020-08-05","close":46150.0},{"date":"2020-08-06","close":50300.0},{"date":"2020-08-07","close":47700.0},{"date":"2020-08-10","close":46100.0},{"date":"2020-08-11","close":46300.0},{"date":"2020-08-12","close":45100.0},{"date":"2020-08-13","close":44700.0},{"date":"2020-08-14","close":44400.0},{"date":"2020-08-18","close":41200.0},{"date":"2020-08-19","close":41850.0},{"date":"2020-08-20","close":43800.0},{"date":"2020-08-21","close":44650.0},{"date":"2020-08-24","close":44200.0},{"date":"2020-08-25","close":46100.0},{"date":"2020-08-26","close":45950.0},{"date":"2020-08-27","close":47950.0},{"date":"2020-08-28","close":49000.0},{"date":"2020-08-31","close":47650.0},{"date":"2020-09-01","close":47000.0},{"date":"2020-09-02","close":47200.0},{"date":"2020-09-03","close":47950.0},{"date":"2020-09-04","close":46150.0},{"date":"2020-09-07","close":45900.0},{"date":"2020-09-08","close":49000.0},{"date":"2020-09-09","close":50500.0},{"date":"2020-09-10","close":53800.0},{"date":"2020-09-11","close":52100.0},{"date":"2020-09-14","close":52200.0},{"date":"2020-09-15","close":51600.0},{"date":"2020-09-16","close":50700.0},{"date":"2020-09-17","close":50600.0},{"date":"2020-09-18","close":51000.0},{"date":"2020-09-21","close":48800.0},{"date":"2020-09-22","close":47200.0},{"date":"2020-09-23","close":45850.0},{"date":"2020-09-24","close":43550.0},{"date":"2020-09-25","close":44650.0},{"date":"2020-09-28","close":44750.0},{"date":"2020-09-29","close":47000.0},{"date":"2020-10-05","close":46000.0},{"date":"2020-10-06","close":46050.0},{"date":"2020-10-07","close":46950.0},{"date":"2020-10-08","close":46500.0},{"date":"2020-10-12","close":46350.0},{"date":"2020-10-13","close":45700.0},{"date":"2020-10-14","close":44600.0},{"date":"2020-10-15","close":43800.0},{"date":"2020-10-16","close":43350.0},{"date":"2020-10-19","close":42150.0},{"date":"2020-10-20","close":42150.0},{"date":"2020-10-21","close":43150.0},{"date":"2020-10-22","close":42450.0},{"date":"2020-10-23","close":43300.0},{"date":"2020-10-26","close":41100.0},{"date":"2020-10-27","close":41150.0},{"date":"2020-10-28","close":42200.0},{"date":"2020-10-29","close":42650.0},{"date":"2020-10-30","close":41550.0},{"date":"2020-11-02","close":41900.0},{"date":"2020-11-03","close":42300.0},{"date":"2020-11-04","close":42450.0},{"date":"2020-11-05","close":43250.0},{"date":"2020-11-06","close":42850.0},{"date":"2020-11-09","close":44150.0},{"date":"2020-11-10","close":44000.0},{"date":"2020-11-11","close":43950.0},{"date":"2020-11-12","close":44350.0},{"date":"2020-11-13","close":43700.0},{"date":"2020-11-16","close":44200.0},{"date":"2020-11-17","close":43300.0},{"date":"2020-11-18","close":44050.0},{"date":"2020-11-19","close":45150.0},{"date":"2020-11-20","close":45050.0},{"date":"2020-11-23","close":44500.0},{"date":"2020-11-24","close":49150.0},{"date":"2020-11-25","close":49300.0},{"date":"2020-11-26","close":48350.0},{"date":"2020-11-27","close":48850.0},{"date":"2020-11-30","close":47500.0},{"date":"2020-12-01","close":48600.0},{"date":"2020-12-02","close":49350.0},{"date":"2020-12-03","close":49300.0},{"date":"2020-12-04","close":50900.0},{"date":"2020-12-07","close":49900.0},{"date":"2020-12-08","close":48450.0},{"date":"2020-12-09","close":47800.0},{"date":"2020-12-10","close":47500.0},{"date":"2020-12-11","close":47550.0},{"date":"2020-12-14","close":46300.0},{"date":"2020-12-15","close":46800.0},{"date":"2020-12-16","close":47650.0},{"date":"2020-12-17","close":47000.0},{"date":"2020-12-18","close":47600.0},{"date":"2020-12-21","close":47350.0},{"date":"2020-12-22","close":46150.0},{"date":"2020-12-23","close":45500.0},{"date":"2020-12-24","close":45550.0},{"date":"2020-12-28","close":45200.0},{"date":"2020-12-29","close":45550.0},{"date":"2020-12-30","close":45850.0},{"date":"2021-01-04","close":45800.0},{"date":"2021-01-05","close":48350.0},{"date":"2021-01-06","close":46900.0},{"date":"2021-01-07","close":56600.0},{"date":"2021-01-08","close":58500.0},{"date":"2021-01-11","close":63300.0},{"date":"2021-01-12","close":59400.0},{"date":"2021-01-13","close":59900.0},{"date":"2021-01-14","close":62700.0},{"date":"2021-01-15","close":59700.0},{"date":"2021-01-18","close":56000.0},{"date":"2021-01-19","close":59900.0},{"date":"2021-01-20","close":60000.0},{"date":"2021-01-21","close":59300.0},{"date":"2021-01-22","close":62000.0},{"date":"2021-01-25","close":62400.0},{"date":"2021-01-26","close":67700.0},{"date":"2021-01-27","close":65200.0},{"date":"2021-01-28","close":60800.0},{"date":"2021-01-29","close":57000.0},{"date":"2021-02-01","close":58300.0},{"date":"2021-02-02","close":62300.0},{"date":"2021-02-03","close":62600.0},{"date":"2021-02-04","close":60000.0},{"date":"2021-02-05","close":58600.0},{"date":"2021-02-08","close":56100.0},{"date":"2021-02-09","close":56800.0},{"date":"2021-02-10","close":56100.0},{"date":"2021-02-15","close":58400.0},{"date":"2021-02-16","close":57300.0},{"date":"2021-02-17","close":56100.0},{"date":"2021-02-18","close":54700.0},{"date":"2021-02-19","close":54500.0},{"date":"2021-02-22","close":57900.0},{"date":"2021-02-23","close":55000.0},{"date":"2021-02-24","close":51700.0},{"date":"2021-02-25","close":56000.0},{"date":"2021-02-26","close":53300.0},{"date":"2021-03-02","close":52400.0},{"date":"2021-03-03","close":52500.0},{"date":"2021-03-04","close":51400.0},{"date":"2021-03-05","close":50600.0},{"date":"2021-03-08","close":49200.0},{"date":"2021-03-09","close":47750.0},{"date":"2021-03-10","close":47000.0},{"date":"2021-03-11","close":48150.0},{"date":"2021-03-12","close":48200.0},{"date":"2021-03-15","close":47200.0},{"date":"2021-03-16","close":47650.0},{"date":"2021-03-17","close":47100.0},{"date":"2021-03-18","close":47150.0},{"date":"2021-03-19","close":46800.0},{"date":"2021-03-22","close":47100.0},{"date":"2021-03-23","close":45950.0},{"date":"2021-03-24","close":45300.0},{"date":"2021-03-25","close":45800.0},{"date":"2021-03-26","close":45200.0},{"date":"2021-03-29","close":44300.0},{"date":"2021-03-30","close":44850.0},{"date":"2021-03-31","close":43750.0},{"date":"2021-04-01","close":44100.0},{"date":"2021-04-02","close":45550.0},{"date":"2021-04-05","close":45850.0},{"date":"2021-04-06","close":44950.0},{"date":"2021-04-07","close":45250.0},{"date":"2021-04-08","close":44750.0},{"date":"2021-04-09","close":45400.0},{"date":"2021-04-12","close":46500.0},{"date":"2021-04-13","close":46450.0},{"date":"2021-04-14","close":46600.0},{"date":"2021-04-15","close":46800.0},{"date":"2021-04-16","close":46750.0},{"date":"2021-04-19","close":48650.0},{"date":"2021-04-20","close":48050.0},{"date":"2021-04-21","close":47250.0},{"date":"2021-04-22","close":46750.0},{"date":"2021-04-23","close":46900.0},{"date":"2021-04-26","close":47100.0},{"date":"2021-04-27","close":46750.0},{"date":"2021-04-28","close":45200.0},{"date":"2021-04-29","close":44900.0},{"date":"2021-04-30","close":44950.0},{"date":"2021-05-03","close":46050.0},{"date":"2021-05-04","close":46400.0},{"date":"2021-05-06","close":47100.0},{"date":"2021-05-07","close":47200.0},{"date":"2021-05-10","close":48100.0},{"date":"2021-05-11","close":47250.0},{"date":"2021-05-12","close":47250.0},{"date":"2021-05-13","close":46600.0},{"date":"2021-05-14","close":48800.0},{"date":"2021-05-17","close":46000.0},{"date":"2021-05-18","close":46050.0},{"date":"2021-05-20","close":45500.0},{"date":"2021-05-21","close":45400.0},{"date":"2021-05-24","close":44000.0},{"date":"2021-05-25","close":44250.0},{"date":"2021-05-26","close":43950.0},{"date":"2021-05-27","close":43150.0},{"date":"2021-05-28","close":43150.0},{"date":"2021-05-31","close":43600.0},{"date":"2021-06-01","close":44250.0},{"date":"2021-06-02","close":44100.0},{"date":"2021-06-03","close":41100.0},{"date":"2021-06-04","close":39800.0},{"date":"2021-06-07","close":38350.0},{"date":"2021-06-08","close":38550.0},{"date":"2021-06-09","close":38300.0},{"date":"2021-06-10","close":38200.0},{"date":"2021-06-11","close":39650.0},{"date":"2021-06-14","close":39200.0},{"date":"2021-06-15","close":39800.0},{"date":"2021-06-16","close":39850.0},{"date":"2021-06-17","close":39950.0},{"date":"2021-06-18","close":39950.0},{"date":"2021-06-21","close":39350.0},{"date":"2021-06-22","close":39450.0},{"date":"2021-06-23","close":39100.0},{"date":"2021-06-24","close":38750.0},{"date":"2021-06-25","close":38900.0},{"date":"2021-06-28","close":40150.0},{"date":"2021-06-29","close":40400.0},{"date":"2021-06-30","close":40400.0},{"date":"2021-07-01","close":40000.0},{"date":"2021-07-02","close":40000.0},{"date":"2021-07-05","close":40500.0},{"date":"2021-07-06","close":40050.0},{"date":"2021-07-07","close":44950.0},{"date":"2021-07-08","close":44150.0},{"date":"2021-07-09","close":41700.0},{"date":"2021-07-12","close":42400.0},{"date":"2021-07-13","close":43650.0},{"date":"2021-07-14","close":42750.0},{"date":"2021-07-15","close":42250.0},{"date":"2021-07-16","close":42200.0},{"date":"2021-07-19","close":42550.0},{"date":"2021-07-20","close":42000.0},{"date":"2021-07-21","close":41550.0},{"date":"2021-07-22","close":41900.0},{"date":"2021-07-23","close":42850.0},{"date":"2021-07-26","close":41300.0},{"date":"2021-07-27","close":41600.0},{"date":"2021-07-28","close":41250.0},{"date":"2021-07-29","close":41350.0},{"date":"2021-07-30","close":40850.0},{"date":"2021-08-02","close":41350.0},{"date":"2021-08-03","close":41850.0},{"date":"2021-08-04","close":42050.0},{"date":"2021-08-05","close":42650.0},{"date":"2021-08-06","close":42350.0},{"date":"2021-08-09","close":42950.0},{"date":"2021-08-10","close":41900.0},{"date":"2021-08-11","close":41000.0},{"date":"2021-08-12","close":40850.0},{"date":"2021-08-13","close":40050.0},{"date":"2021-08-17","close":39100.0},{"date":"2021-08-18","close":39850.0},{"date":"2021-08-19","close":38950.0},{"date":"2021-08-20","close":37200.0},{"date":"2021-08-23","close":37400.0},{"date":"2021-08-24","close":39150.0},{"date":"2021-08-25","close":41700.0},{"date":"2021-08-26","close":41850.0},{"date":"2021-08-27","close":41900.0},{"date":"2021-08-30","close":41600.0},{"date":"2021-08-31","close":42700.0},{"date":"2021-09-01","close":42450.0},{"date":"2021-09-02","close":42550.0},{"date":"2021-09-03","close":42700.0},{"date":"2021-09-06","close":42200.0},{"date":"2021-09-07","close":41800.0},{"date":"2021-09-08","close":40600.0},{"date":"2021-09-09","close":40800.0},{"date":"2021-09-10","close":39900.0},{"date":"2021-09-13","close":38900.0},{"date":"2021-09-14","close":39500.0},{"date":"2021-09-15","close":38900.0},{"date":"2021-09-16","close":38650.0},{"date":"2021-09-17","close":38650.0},{"date":"2021-09-23","close":39700.0},{"date":"2021-09-24","close":38850.0},{"date":"2021-09-27","close":38500.0},{"date":"2021-09-28","close":37200.0},{"date":"2021-09-29","close":36650.0},{"date":"2021-09-30","close":37900.0},{"date":"2021-10-01","close":36700.0},{"date":"2021-10-05","close":37200.0},{"date":"2021-10-06","close":36000.0},{"date":"2021-10-07","close":36450.0},{"date":"2021-10-08","close":36000.0},{"date":"2021-10-12","close":35200.0},{"date":"2021-10-13","close":35200.0},{"date":"2021-10-14","close":35900.0},{"date":"2021-10-15","close":35850.0},{"date":"2021-10-18","close":36150.0},{"date":"2021-10-19","close":35800.0},{"date":"2021-10-20","close":35650.0},{"date":"2021-10-21","close":35650.0},{"date":"2021-10-22","close":36150.0},{"date":"2021-10-25","close":35800.0},{"date":"2021-10-26","close":37150.0},{"date":"2021-10-27","close":35200.0},{"date":"2021-10-28","close":35750.0},{"date":"2021-10-29","close":35150.0},{"date":"2021-11-01","close":34950.0},{"date":"2021-11-02","close":35050.0},{"date":"2021-11-03","close":35550.0},{"date":"2021-11-04","close":35000.0},{"date":"2021-11-05","close":34250.0},{"date":"2021-11-08","close":34550.0},{"date":"2021-11-09","close":34150.0},{"date":"2021-11-10","close":32850.0},{"date":"2021-11-11","close":32700.0},{"date":"2021-11-12","close":33150.0},{"date":"2021-11-15","close":33050.0},{"date":"2021-11-16","close":33250.0},{"date":"2021-11-17","close":32600.0},{"date":"2021-11-18","close":30400.0},{"date":"2021-11-19","close":31300.0},{"date":"2021-11-22","close":33150.0},{"date":"2021-11-23","close":31600.0},{"date":"2021-11-24","close":31800.0},{"date":"2021-11-25","close":31300.0},{"date":"2021-11-26","close":29700.0},{"date":"2021-11-29","close":29100.0},{"date":"2021-11-30","close":27500.0},{"date":"2021-12-01","close":27800.0},{"date":"2021-12-02","close":28200.0},{"date":"2021-12-03","close":29000.0},{"date":"2021-12-06","close":32250.0},{"date":"2021-12-07","close":30700.0},{"date":"2021-12-08","close":31300.0},{"date":"2021-12-09","close":30500.0},{"date":"2021-12-10","close":30400.0},{"date":"2021-12-13","close":30500.0},{"date":"2021-12-14","close":30000.0},{"date":"2021-12-15","close":29400.0},{"date":"2021-12-16","close":30050.0},{"date":"2021-12-17","close":29750.0},{"date":"2021-12-20","close":28800.0},{"date":"2021-12-21","close":29050.0},{"date":"2021-12-22","close":29700.0},{"date":"2021-12-23","close":30000.0},{"date":"2021-12-24","close":30200.0},{"date":"2021-12-27","close":30400.0},{"date":"2021-12-28","close":29600.0},{"date":"2021-12-29","close":30000.0},{"date":"2021-12-30","close":30400.0},{"date":"2022-01-03","close":62136.0},{"date":"2022-01-04","close":30750.0},{"date":"2022-01-05","close":30300.0},{"date":"2022-01-06","close":29950.0},{"date":"2022-01-07","close":30300.0},{"date":"2022-01-10","close":29850.0},{"date":"2022-01-11","close":29300.0},{"date":"2022-01-12","close":29650.0},{"date":"2022-01-13","close":29950.0},{"date":"2022-01-14","close":29800.0},{"date":"2022-01-17","close":29100.0},{"date":"2022-01-18","close":28850.0},{"date":"2022-01-19","close":28150.0},{"date":"2022-01-20","close":28700.0},{"date":"2022-01-21","close":28000.0},{"date":"2022-01-24","close":26950.0},{"date":"2022-01-25","close":25550.0},{"date":"2022-01-26","close":25550.0},{"date":"2022-01-27","close":25300.0},{"date":"2022-01-28","close":25300.0},{"date":"2022-02-03","close":27400.0},{"date":"2022-02-04","close":27650.0},{"date":"2022-02-07","close":27500.0},{"date":"2022-02-08","close":27500.0},{"date":"2022-02-09","close":27500.0},{"date":"2022-02-10","close":27450.0},{"date":"2022-02-11","close":26900.0},{"date":"2022-02-14","close":25850.0},{"date":"2022-02-15","close":25650.0},{"date":"2022-02-16","close":26700.0},{"date":"2022-02-17","close":26700.0},{"date":"2022-02-18","close":26850.0},{"date":"2022-02-21","close":26850.0},{"date":"2022-02-22","close":26850.0},{"date":"2022-02-23","close":26850.0},{"date":"2022-02-24","close":30650.0},{"date":"2022-02-25","close":30150.0},{"date":"2022-02-28","close":30150.0},{"date":"2022-03-02","close":30800.0},{"date":"2022-03-03","close":30650.0},{"date":"2022-03-04","close":30650.0},{"date":"2022-03-07","close":28600.0},{"date":"2022-03-08","close":28050.0},{"date":"2022-03-10","close":28050.0},{"date":"2022-03-11","close":28050.0},{"date":"2022-03-14","close":26550.0},{"date":"2022-03-15","close":26550.0},{"date":"2022-03-16","close":26550.0},{"date":"2022-03-17","close":26550.0},{"date":"2022-03-18","close":28650.0},{"date":"2022-03-21","close":28650.0},{"date":"2022-03-22","close":28350.0},{"date":"2022-03-23","close":27550.0},{"date":"2022-03-24","close":26150.0},{"date":"2022-03-25","close":26300.0},{"date":"2022-03-28","close":25950.0},{"date":"2022-03-29","close":27000.0},{"date":"2022-03-30","close":33250.0},{"date":"2022-03-31","close":31550.0},{"date":"2022-04-01","close":30300.0},{"date":"2022-04-04","close":29750.0},{"date":"2022-04-05","close":29200.0},{"date":"2022-04-06","close":29450.0},{"date":"2022-04-07","close":28950.0},{"date":"2022-04-08","close":28450.0},{"date":"2022-04-11","close":31650.0},{"date":"2022-04-12","close":30200.0},{"date":"2022-04-13","close":29500.0},{"date":"2022-04-14","close":30500.0},{"date":"2022-04-15","close":29950.0},{"date":"2022-04-18","close":32250.0},{"date":"2022-04-19","close":28650.0},{"date":"2022-04-20","close":28750.0},{"date":"2022-04-21","close":28800.0},{"date":"2022-04-22","close":29400.0},{"date":"2022-04-25","close":28900.0},{"date":"2022-04-26","close":29600.0},{"date":"2022-04-27","close":29400.0},{"date":"2022-04-28","close":28500.0},{"date":"2022-04-29","close":29050.0},{"date":"2022-05-02","close":29000.0},{"date":"2022-05-03","close":29450.0},{"date":"2022-05-04","close":29800.0},{"date":"2022-05-06","close":30300.0},{"date":"2022-05-09","close":59990.0},{"date":"2022-05-10","close":28850.0},{"date":"2022-05-11","close":28500.0},{"date":"2022-05-12","close":27400.0},{"date":"2022-05-13","close":28000.0},{"date":"2022-05-16","close":28000.0},{"date":"2022-05-17","close":29050.0},{"date":"2022-05-18","close":28700.0},{"date":"2022-05-19","close":28700.0},{"date":"2022-05-20","close":28100.0},{"date":"2022-05-23","close":28300.0},{"date":"2022-05-24","close":28250.0},{"date":"2022-05-25","close":27750.0},{"date":"2022-05-26","close":27800.0},{"date":"2022-05-27","close":27500.0},{"date":"2022-05-30","close":28450.0},{"date":"2022-05-31","close":28950.0},{"date":"2022-06-02","close":29050.0},{"date":"2022-06-03","close":30850.0},{"date":"2022-06-07","close":29900.0},{"date":"2022-06-08","close":31050.0},{"date":"2022-06-09","close":30550.0},{"date":"2022-06-10","close":31100.0},{"date":"2022-06-13","close":29200.0},{"date":"2022-06-14","close":30100.0},{"date":"2022-06-15","close":29400.0},{"date":"2022-06-16","close":30000.0},{"date":"2022-06-17","close":30800.0},{"date":"2022-06-20","close":29850.0},{"date":"2022-06-21","close":27150.0},{"date":"2022-06-22","close":25200.0},{"date":"2022-06-23","close":23800.0},{"date":"2022-06-24","close":24350.0},{"date":"2022-06-27","close":24950.0},{"date":"2022-06-28","close":24950.0},{"date":"2022-06-29","close":24850.0},{"date":"2022-06-30","close":25100.0},{"date":"2022-07-01","close":24550.0},{"date":"2022-07-04","close":24550.0},{"date":"2022-07-05","close":25100.0},{"date":"2022-07-06","close":24400.0},{"date":"2022-07-07","close":24350.0},{"date":"2022-07-08","close":24900.0},{"date":"2022-07-11","close":24700.0},{"date":"2022-07-12","close":23400.0},{"date":"2022-07-13","close":23400.0},{"date":"2022-07-14","close":23550.0},{"date":"2022-07-15","close":22750.0},{"date":"2022-07-18","close":23100.0},{"date":"2022-07-19","close":23600.0},{"date":"2022-07-20","close":23750.0},{"date":"2022-07-21","close":23750.0},{"date":"2022-07-22","close":24300.0},{"date":"2022-07-25","close":24250.0},{"date":"2022-07-26","close":24300.0},{"date":"2022-07-27","close":24300.0},{"date":"2022-07-28","close":23850.0},{"date":"2022-07-29","close":24100.0},{"date":"2022-08-01","close":24200.0},{"date":"2022-08-02","close":23250.0},{"date":"2022-08-03","close":23100.0},{"date":"2022-08-04","close":24300.0},{"date":"2022-08-05","close":24300.0},{"date":"2022-08-08","close":24050.0},{"date":"2022-08-09","close":23800.0},{"date":"2022-08-10","close":23100.0},{"date":"2022-08-11","close":23050.0},{"date":"2022-08-12","close":22900.0},{"date":"2022-08-16","close":22850.0},{"date":"2022-08-17","close":16000.0},{"date":"2022-08-18","close":15050.0},{"date":"2022-08-19","close":15050.0},{"date":"2022-08-22","close":14450.0},{"date":"2022-08-23","close":14400.0},{"date":"2022-08-24","close":14500.0},{"date":"2022-08-25","close":14350.0},{"date":"2022-08-26","close":14700.0},{"date":"2022-08-29","close":14250.0},{"date":"2022-08-30","close":13950.0},{"date":"2022-08-31","close":13900.0},{"date":"2022-09-01","close":13500.0},{"date":"2022-09-02","close":13400.0},{"date":"2022-09-05","close":13250.0},{"date":"2022-09-06","close":13900.0},{"date":"2022-09-07","close":13400.0},{"date":"2022-09-08","close":13350.0},{"date":"2022-09-13","close":13700.0},{"date":"2022-09-14","close":13750.0},{"date":"2022-09-15","close":13450.0},{"date":"2022-09-16","close":13250.0},{"date":"2022-09-19","close":13700.0},{"date":"2022-09-20","close":13650.0},{"date":"2022-09-21","close":12950.0},{"date":"2022-09-22","close":12600.0},{"date":"2022-09-23","close":13450.0},{"date":"2022-09-26","close":12750.0},{"date":"2022-09-27","close":12400.0},{"date":"2022-09-28","close":11650.0},{"date":"2022-09-29","close":11500.0},{"date":"2022-09-30","close":11450.0},{"date":"2022-10-04","close":12650.0},{"date":"2022-10-05","close":12000.0},{"date":"2022-10-06","close":12250.0},{"date":"2022-10-07","close":12250.0},{"date":"2022-10-11","close":11800.0},{"date":"2022-10-12","close":12200.0},{"date":"2022-10-13","close":11000.0},{"date":"2022-10-14","close":11500.0},{"date":"2022-10-17","close":11550.0},{"date":"2022-10-18","close":11500.0},{"date":"2022-10-19","close":12100.0},{"date":"2022-10-20","close":11850.0},{"date":"2022-10-21","close":11550.0},{"date":"2022-10-24","close":11750.0},{"date":"2022-10-25","close":11850.0},{"date":"2022-10-26","close":11300.0},{"date":"2022-10-27","close":11400.0},{"date":"2022-10-28","close":10650.0},{"date":"2022-10-31","close":10400.0},{"date":"2022-11-01","close":10500.0},{"date":"2022-11-02","close":10550.0},{"date":"2022-11-03","close":10200.0},{"date":"2022-11-04","close":9910.0},{"date":"2022-11-07","close":10050.0},{"date":"2022-11-08","close":10350.0},{"date":"2022-11-09","close":10500.0},{"date":"2022-11-10","close":10550.0},{"date":"2022-11-11","close":10750.0},{"date":"2022-11-14","close":11000.0},{"date":"2022-11-15","close":11100.0},{"date":"2022-11-16","close":10900.0},{"date":"2022-11-17","close":11000.0},{"date":"2022-11-18","close":10900.0},{"date":"2022-11-21","close":10750.0},{"date":"2022-11-22","close":10600.0},{"date":"2022-11-23","close":10550.0},{"date":"2022-11-24","close":10600.0},{"date":"2022-11-25","close":10300.0},{"date":"2022-11-28","close":10200.0},{"date":"2022-11-29","close":10150.0},{"date":"2022-11-30","close":10200.0},{"date":"2022-12-01","close":10350.0},{"date":"2022-12-02","close":10450.0},{"date":"2022-12-05","close":10450.0},{"date":"2022-12-06","close":10350.0},{"date":"2022-12-07","close":10350.0},{"date":"2022-12-08","close":11000.0},{"date":"2022-12-09","close":11350.0},{"date":"2022-12-12","close":12200.0},{"date":"2022-12-13","close":11550.0},{"date":"2022-12-14","close":12350.0},{"date":"2022-12-15","close":13050.0},{"date":"2022-12-16","close":13000.0},{"date":"2022-12-19","close":12500.0},{"date":"2022-12-20","close":12150.0},{"date":"2022-12-21","close":12200.0},{"date":"2022-12-22","close":12650.0},{"date":"2022-12-23","close":12700.0},{"date":"2022-12-26","close":12450.0},{"date":"2022-12-27","close":11950.0},{"date":"2022-12-28","close":11800.0},{"date":"2022-12-29","close":11700.0},{"date":"2023-01-02","close":12050.0},{"date":"2023-01-03","close":11750.0},{"date":"2023-01-04","close":11900.0},{"date":"2023-01-05","close":11750.0},{"date":"2023-01-06","close":11950.0},{"date":"2023-01-09","close":11200.0},{"date":"2023-01-10","close":11300.0},{"date":"2023-01-11","close":12500.0},{"date":"2023-01-12","close":12350.0},{"date":"2023-01-13","close":12050.0},{"date":"2023-01-16","close":12400.0},{"date":"2023-01-17","close":12150.0},{"date":"2023-01-18","close":11800.0},{"date":"2023-01-19","close":11700.0},{"date":"2023-01-20","close":12000.0},{"date":"2023-01-25","close":11990.0},{"date":"2023-01-26","close":11750.0},{"date":"2023-01-27","close":11810.0},{"date":"2023-01-30","close":12910.0},{"date":"2023-01-31","close":12700.0},{"date":"2023-02-01","close":13200.0},{"date":"2023-02-02","close":14860.0},{"date":"2023-02-03","close":14250.0},{"date":"2023-02-06","close":14280.0},{"date":"2023-02-07","close":13940.0},{"date":"2023-02-08","close":13970.0},{"date":"2023-02-09","close":14550.0},{"date":"2023-02-10","close":14540.0},{"date":"2023-02-13","close":15100.0},{"date":"2023-02-14","close":14610.0},{"date":"2023-02-15","close":14970.0},{"date":"2023-02-16","close":14720.0},{"date":"2023-02-17","close":14120.0},{"date":"2023-02-20","close":13340.0},{"date":"2023-02-21","close":12860.0},{"date":"2023-02-22","close":13390.0},{"date":"2023-02-23","close":13050.0},{"date":"2023-02-24","close":13320.0},{"date":"2023-02-27","close":13140.0},{"date":"2023-02-28","close":12930.0},{"date":"2023-03-02","close":11480.0},{"date":"2023-03-03","close":12020.0},{"date":"2023-03-06","close":11870.0},{"date":"2023-03-07","close":11460.0},{"date":"2023-03-08","close":11340.0},{"date":"2023-03-09","close":11130.0},{"date":"2023-03-10","close":10990.0},{"date":"2023-03-13","close":10770.0},{"date":"2023-03-14","close":10030.0},{"date":"2023-03-15","close":10720.0},{"date":"2023-03-16","close":10900.0},{"date":"2023-03-17","close":11400.0},{"date":"2023-03-20","close":11410.0},{"date":"2023-03-21","close":11870.0},{"date":"2023-03-22","close":11200.0},{"date":"2023-03-23","close":10580.0},{"date":"2023-03-24","close":10880.0},{"date":"2023-03-27","close":10960.0},{"date":"2023-03-28","close":11560.0},{"date":"2023-03-29","close":11710.0},{"date":"2023-03-30","close":14100.0},{"date":"2023-03-31","close":13200.0},{"date":"2023-04-03","close":13340.0},{"date":"2023-04-04","close":13900.0},{"date":"2023-04-05","close":12230.0},{"date":"2023-04-06","close":10130.0},{"date":"2023-04-07","close":9450.0},{"date":"2023-04-10","close":9450.0},{"date":"2023-04-11","close":9450.0},{"date":"2023-04-12","close":9450.0},{"date":"2023-04-13","close":9450.0},{"date":"2023-04-14","close":9450.0},{"date":"2023-04-17","close":9450.0},{"date":"2023-04-18","close":9450.0},{"date":"2023-04-19","close":9450.0},{"date":"2023-04-20","close":9450.0},{"date":"2023-04-21","close":9450.0},{"date":"2023-04-24","close":9450.0},{"date":"2023-04-25","close":9450.0},{"date":"2023-04-26","close":9450.0},{"date":"2023-04-27","close":9450.0},{"date":"2023-04-28","close":9450.0},{"date":"2023-05-02","close":9450.0},{"date":"2023-05-03","close":9450.0},{"date":"2023-05-04","close":9450.0},{"date":"2023-05-08","close":9450.0},{"date":"2023-05-09","close":9450.0},{"date":"2023-05-10","close":9450.0},{"date":"2023-05-11","close":9450.0},{"date":"2023-05-12","close":9450.0},{"date":"2023-05-15","close":9450.0},{"date":"2023-05-16","close":9450.0},{"date":"2023-05-17","close":9450.0},{"date":"2023-05-18","close":9450.0},{"date":"2023-05-19","close":9450.0},{"date":"2023-05-22","close":9450.0},{"date":"2023-05-23","close":9450.0},{"date":"2023-05-24","close":9450.0},{"date":"2023-05-25","close":9450.0},{"date":"2023-05-26","close":9450.0},{"date":"2023-05-30","close":9450.0},{"date":"2023-05-31","close":9450.0},{"date":"2023-06-01","close":9450.0},{"date":"2023-06-02","close":9450.0},{"date":"2023-06-05","close":9450.0},{"date":"2023-06-07","close":9450.0},{"date":"2023-06-08","close":9450.0},{"date":"2023-06-09","close":9450.0},{"date":"2023-06-12","close":9450.0},{"date":"2023-06-13","close":9450.0},{"date":"2023-06-14","close":9450.0},{"date":"2023-06-15","close":9450.0},{"date":"2023-06-16","close":9450.0},{"date":"2023-06-19","close":9450.0},{"date":"2023-06-20","close":9450.0},{"date":"2023-06-21","close":9450.0},{"date":"2023-06-22","close":9450.0},{"date":"2023-06-23","close":9450.0},{"date":"2023-06-26","close":9450.0},{"date":"2023-06-27","close":9450.0},{"date":"2023-06-28","close":9450.0},{"date":"2023-06-29","close":9450.0},{"date":"2023-06-30","close":9450.0},{"date":"2023-07-03","close":9450.0},{"date":"2023-07-04","close":9450.0},{"date":"2023-07-05","close":9450.0},{"date":"2023-07-06","close":9450.0},{"date":"2023-07-07","close":9450.0},{"date":"2023-07-10","close":9450.0},{"date":"2023-07-11","close":9450.0},{"date":"2023-07-12","close":9450.0},{"date":"2023-07-13","close":9450.0},{"date":"2023-07-14","close":9450.0},{"date":"2023-07-17","close":9450.0},{"date":"2023-07-18","close":9450.0},{"date":"2023-07-19","close":9450.0},{"date":"2023-07-20","close":9450.0},{"date":"2023-07-21","close":9450.0},{"date":"2023-07-24","close":9450.0},{"date":"2023-07-25","close":9450.0},{"date":"2023-07-26","close":9450.0},{"date":"2023-07-27","close":9450.0},{"date":"2023-07-28","close":9450.0},{"date":"2023-07-31","close":9450.0},{"date":"2023-08-01","close":9450.0},{"date":"2023-08-02","close":9450.0},{"date":"2023-08-03","close":9450.0},{"date":"2023-08-04","close":9450.0},{"date":"2023-08-07","close":9450.0},{"date":"2023-08-08","close":9450.0},{"date":"2023-08-09","close":9450.0},{"date":"2023-08-10","close":9450.0},{"date":"2023-08-11","close":9450.0},{"date":"2023-08-14","close":9450.0},{"date":"2023-08-16","close":9450.0},{"date":"2023-08-17","close":9450.0},{"date":"2023-08-18","close":9450.0},{"date":"2023-08-21","close":9450.0},{"date":"2023-08-22","close":9450.0},{"date":"2023-08-23","close":9450.0},{"date":"2023-08-24","close":9450.0},{"date":"2023-08-25","close":9450.0},{"date":"2023-08-28","close":9450.0},{"date":"2023-08-29","close":9450.0},{"date":"2023-08-30","close":9450.0},{"date":"2023-08-31","close":9450.0},{"date":"2023-09-01","close":9450.0},{"date":"2023-09-04","close":9450.0},{"date":"2023-09-05","close":9450.0},{"date":"2023-09-06","close":9450.0},{"date":"2023-09-07","close":9450.0},{"date":"2023-09-08","close":9450.0},{"date":"2023-09-11","close":9450.0},{"date":"2023-09-12","close":9450.0},{"date":"2023-09-13","close":9450.0},{"date":"2023-09-14","close":9450.0},{"date":"2023-09-15","close":9450.0},{"date":"2023-09-18","close":9450.0},{"date":"2023-09-19","close":9450.0},{"date":"2023-09-20","close":9450.0},{"date":"2023-09-21","close":9450.0},{"date":"2023-09-22","close":9450.0},{"date":"2023-09-25","close":9450.0},{"date":"2023-09-26","close":9450.0},{"date":"2023-09-27","close":9450.0},{"date":"2023-10-04","close":9450.0},{"date":"2023-10-05","close":9450.0},{"date":"2023-10-06","close":9450.0},{"date":"2023-10-10","close":9450.0},{"date":"2023-10-11","close":9450.0},{"date":"2023-10-12","close":9450.0},{"date":"2023-10-13","close":9450.0},{"date":"2023-10-16","close":9450.0},{"date":"2023-10-17","close":9450.0},{"date":"2023-10-18","close":9450.0},{"date":"2023-10-19","close":9450.0},{"date":"2023-10-20","close":9450.0},{"date":"2023-10-23","close":9450.0},{"date":"2023-10-24","close":9450.0},{"date":"2023-10-25","close":9450.0},{"date":"2023-10-26","close":9450.0},{"date":"2023-10-27","close":9450.0},{"date":"2023-10-30","close":9450.0},{"date":"2023-10-31","close":9450.0},{"date":"2023-11-01","close":9450.0},{"date":"2023-11-02","close":9450.0},{"date":"2023-11-03","close":9450.0},{"date":"2023-11-06","close":9450.0},{"date":"2023-11-07","close":9450.0},{"date":"2023-11-08","close":9450.0},{"date":"2023-11-09","close":9450.0},{"date":"2023-11-10","close":9450.0},{"date":"2023-11-13","close":9450.0},{"date":"2023-11-14","close":9450.0},{"date":"2023-11-15","close":9450.0},{"date":"2023-11-16","close":9450.0},{"date":"2023-11-17","close":9450.0},{"date":"2023-11-20","close":9450.0},{"date":"2023-11-21","close":9450.0},{"date":"2023-11-22","close":9450.0},{"date":"2023-11-23","close":9450.0},{"date":"2023-11-24","close":9450.0},{"date":"2023-11-27","close":9450.0},{"date":"2023-11-28","close":9450.0},{"date":"2023-11-29","close":9450.0},{"date":"2023-11-30","close":9450.0},{"date":"2023-12-01","close":9450.0},{"date":"2023-12-04","close":9450.0},{"date":"2023-12-05","close":9450.0},{"date":"2023-12-06","close":9450.0},{"date":"2023-12-07","close":9450.0},{"date":"2023-12-08","close":9450.0},{"date":"2023-12-11","close":9450.0},{"date":"2023-12-12","close":9450.0},{"date":"2023-12-13","close":9450.0},{"date":"2023-12-14","close":9450.0},{"date":"2023-12-15","close":9450.0},{"date":"2023-12-18","close":9450.0},{"date":"2023-12-19","close":9450.0},{"date":"2023-12-20","close":9450.0},{"date":"2023-12-21","close":9450.0},{"date":"2023-12-22","close":9450.0},{"date":"2023-12-26","close":9450.0},{"date":"2023-12-27","close":9450.0},{"date":"2023-12-28","close":9450.0},{"date":"2024-01-02","close":9450.0},{"date":"2024-01-03","close":9450.0},{"date":"2024-01-04","close":9450.0},{"date":"2024-01-05","close":9450.0},{"date":"2024-01-08","close":9450.0},{"date":"2024-01-09","close":9450.0},{"date":"2024-01-10","close":9450.0},{"date":"2024-01-11","close":9450.0},{"date":"2024-01-12","close":9450.0},{"date":"2024-01-15","close":9450.0},{"date":"2024-01-16","close":9450.0},{"date":"2024-01-17","close":9450.0},{"date":"2024-01-18","close":9450.0},{"date":"2024-01-19","close":9450.0},{"date":"2024-01-22","close":9450.0},{"date":"2024-01-23","close":9450.0},{"date":"2024-01-24","close":9450.0},{"date":"2024-01-25","close":9450.0},{"date":"2024-01-26","close":9450.0},{"date":"2024-01-29","close":9450.0},{"date":"2024-01-30","close":9450.0},{"date":"2024-01-31","close":9450.0},{"date":"2024-02-01","close":9450.0},{"date":"2024-02-02","close":9450.0},{"date":"2024-02-05","close":9450.0},{"date":"2024-02-06","close":9450.0},{"date":"2024-02-07","close":9450.0},{"date":"2024-02-08","close":9450.0},{"date":"2024-02-13","close":9450.0},{"date":"2024-02-14","close":9450.0},{"date":"2024-02-15","close":9450.0},{"date":"2024-02-16","close":9450.0},{"date":"2024-02-19","close":9450.0},{"date":"2024-02-20","close":9450.0},{"date":"2024-02-21","close":9450.0},{"date":"2024-02-22","close":9450.0},{"date":"2024-02-23","close":9450.0},{"date":"2024-02-26","close":9450.0},{"date":"2024-02-27","close":9450.0},{"date":"2024-02-28","close":9450.0},{"date":"2024-02-29","close":9450.0},{"date":"2024-03-04","close":9450.0},{"date":"2024-03-05","close":9450.0},{"date":"2024-03-06","close":9450.0},{"date":"2024-03-07","close":9450.0},{"date":"2024-03-08","close":9450.0},{"date":"2024-03-11","close":9450.0},{"date":"2024-03-12","close":9450.0},{"date":"2024-03-13","close":9450.0},{"date":"2024-03-14","close":9450.0},{"date":"2024-03-15","close":9450.0},{"date":"2024-03-18","close":9450.0},{"date":"2024-03-19","close":9450.0},{"date":"2024-03-20","close":9450.0},{"date":"2024-03-21","close":9450.0},{"date":"2024-03-22","close":9450.0},{"date":"2024-03-25","close":9450.0},{"date":"2024-03-26","close":9450.0},{"date":"2024-03-27","close":9450.0},{"date":"2024-03-28","close":9450.0},{"date":"2024-03-29","close":9450.0},{"date":"2024-04-01","close":9450.0},{"date":"2024-04-02","close":9450.0},{"date":"2024-04-03","close":9450.0},{"date":"2024-04-04","close":9450.0},{"date":"2024-04-05","close":9450.0},{"date":"2024-04-08","close":9450.0},{"date":"2024-04-09","close":9450.0},{"date":"2024-04-11","close":9450.0},{"date":"2024-04-12","close":9450.0},{"date":"2024-04-15","close":9450.0},{"date":"2024-04-16","close":9450.0},{"date":"2024-04-17","close":9450.0},{"date":"2024-04-18","close":9450.0},{"date":"2024-04-19","close":9450.0},{"date":"2024-04-22","close":9450.0},{"date":"2024-04-23","close":9450.0},{"date":"2024-04-24","close":9450.0},{"date":"2024-04-25","close":9450.0},{"date":"2024-04-26","close":9450.0},{"date":"2024-04-29","close":9450.0},{"date":"2024-04-30","close":9450.0},{"date":"2024-05-02","close":9450.0},{"date":"2024-05-03","close":9450.0},{"date":"2024-05-07","close":9450.0},{"date":"2024-05-08","close":9450.0},{"date":"2024-05-09","close":9450.0},{"date":"2024-05-10","close":9450.0},{"date":"2024-05-13","close":9450.0},{"date":"2024-05-14","close":9450.0},{"date":"2024-05-16","close":9450.0},{"date":"2024-05-17","close":9450.0},{"date":"2024-05-20","close":9450.0},{"date":"2024-05-21","close":9450.0},{"date":"2024-05-22","close":9450.0},{"date":"2024-05-23","close":9450.0},{"date":"2024-05-24","close":9450.0},{"date":"2024-05-27","close":9450.0},{"date":"2024-05-28","close":9450.0},{"date":"2024-05-29","close":9450.0},{"date":"2024-05-30","close":9450.0},{"date":"2024-05-31","close":9450.0},{"date":"2024-06-03","close":9450.0},{"date":"2024-06-04","close":9450.0},{"date":"2024-06-05","close":9450.0},{"date":"2024-06-07","close":9450.0},{"date":"2024-06-10","close":9450.0},{"date":"2024-06-11","close":9450.0},{"date":"2024-06-12","close":9450.0},{"date":"2024-06-13","close":9450.0},{"date":"2024-06-14","close":9450.0},{"date":"2024-06-17","close":9450.0},{"date":"2024-06-18","close":9450.0},{"date":"2024-06-19","close":9450.0},{"date":"2024-06-20","close":9450.0},{"date":"2024-06-21","close":9450.0},{"date":"2024-06-24","close":9450.0},{"date":"2024-06-25","close":9450.0},{"date":"2024-06-26","close":9450.0},{"date":"2024-06-27","close":9450.0},{"date":"2024-06-28","close":9450.0},{"date":"2024-07-01","close":9450.0},{"date":"2024-07-02","close":9450.0},{"date":"2024-07-03","close":9450.0},{"date":"2024-07-04","close":9450.0},{"date":"2024-07-05","close":9450.0},{"date":"2024-07-08","close":9450.0},{"date":"2024-07-09","close":9450.0},{"date":"2024-07-10","close":9450.0},{"date":"2024-07-11","close":9450.0},{"date":"2024-07-12","close":9450.0},{"date":"2024-07-15","close":9450.0},{"date":"2024-07-16","close":9450.0},{"date":"2024-07-17","close":9450.0},{"date":"2024-07-18","close":9450.0},{"date":"2024-07-19","close":9450.0},{"date":"2024-07-22","close":9450.0},{"date":"2024-07-23","close":9450.0},{"date":"2024-07-24","close":9450.0},{"date":"2024-07-25","close":9450.0},{"date":"2024-07-26","close":9450.0},{"date":"2024-07-29","close":9450.0},{"date":"2024-07-30","close":9450.0},{"date":"2024-07-31","close":9450.0},{"date":"2024-08-01","close":9450.0},{"date":"2024-08-02","close":9450.0},{"date":"2024-08-05","close":9450.0},{"date":"2024-08-06","close":9450.0},{"date":"2024-08-07","close":9450.0},{"date":"2024-08-08","close":9450.0},{"date":"2024-08-09","close":9450.0},{"date":"2024-08-12","close":9450.0},{"date":"2024-08-13","close":9450.0},{"date":"2024-08-14","close":9450.0},{"date":"2024-08-16","close":9450.0},{"date":"2024-08-19","close":9450.0},{"date":"2024-08-20","close":9450.0},{"date":"2024-08-21","close":9450.0},{"date":"2024-08-22","close":9450.0},{"date":"2024-08-23","close":9450.0},{"date":"2024-08-26","close":9450.0},{"date":"2024-08-27","close":9450.0},{"date":"2024-08-28","close":9450.0},{"date":"2024-08-29","close":9450.0},{"date":"2024-08-30","close":9450.0},{"date":"2024-09-02","close":9450.0},{"date":"2024-09-03","close":9450.0},{"date":"2024-09-04","close":9450.0},{"date":"2024-09-05","close":9450.0},{"date":"2024-09-06","close":9450.0},{"date":"2024-09-09","close":9450.0},{"date":"2024-09-10","close":9450.0},{"date":"2024-09-11","close":9450.0},{"date":"2024-09-12","close":9450.0},{"date":"2024-09-13","close":9450.0},{"date":"2024-09-19","close":9450.0},{"date":"2024-09-20","close":9450.0},{"date":"2024-09-23","close":9450.0},{"date":"2024-09-24","close":9450.0},{"date":"2024-09-25","close":9450.0},{"date":"2024-09-26","close":9450.0},{"date":"2024-09-27","close":9450.0},{"date":"2024-09-30","close":9450.0},{"date":"2024-10-02","close":9450.0},{"date":"2024-10-04","close":9450.0},{"date":"2024-10-07","close":9450.0},{"date":"2024-10-08","close":9450.0},{"date":"2024-10-10","close":9450.0},{"date":"2024-10-11","close":9450.0},{"date":"2024-10-14","close":9450.0},{"date":"2024-10-15","close":9450.0},{"date":"2024-10-16","close":9450.0},{"date":"2024-10-17","close":9450.0},{"date":"2024-10-18","close":9450.0},{"date":"2024-10-21","close":9450.0},{"date":"2024-10-22","close":9450.0},{"date":"2024-10-23","close":9450.0},{"date":"2024-10-24","close":9450.0},{"date":"2024-10-25","close":9450.0},{"date":"2024-10-28","close":9450.0},{"date":"2024-10-29","close":9450.0},{"date":"2024-10-30","close":9450.0},{"date":"2024-10-31","close":9450.0},{"date":"2024-11-01","close":9450.0},{"date":"2024-11-04","close":9450.0},{"date":"2024-11-05","close":9450.0},{"date":"2024-11-06","close":9450.0},{"date":"2024-11-07","close":9450.0},{"date":"2024-11-08","close":9450.0},{"date":"2024-11-11","close":9450.0},{"date":"2024-11-12","close":9450.0},{"date":"2024-11-13","close":9450.0},{"date":"2024-11-14","close":9450.0},{"date":"2024-11-15","close":9450.0},{"date":"2024-11-18","close":9450.0},{"date":"2024-11-19","close":9450.0},{"date":"2024-11-20","close":9450.0},{"date":"2024-11-21","close":9450.0},{"date":"2024-11-22","close":9450.0},{"date":"2024-11-25","close":9450.0},{"date":"2024-11-26","close":9450.0},{"date":"2024-11-27","close":9450.0},{"date":"2024-11-28","close":9450.0},{"date":"2024-11-29","close":9450.0},{"date":"2024-12-02","close":9450.0},{"date":"2024-12-03","close":9450.0},{"date":"2024-12-04","close":9450.0},{"date":"2024-12-05","close":9450.0},{"date":"2024-12-06","close":9450.0},{"date":"2024-12-09","close":9450.0},{"date":"2024-12-10","close":9450.0},{"date":"2024-12-11","close":9450.0},{"date":"2024-12-12","close":9450.0},{"date":"2024-12-13","close":9450.0},{"date":"2024-12-16","close":9450.0},{"date":"2024-12-17","close":9450.0},{"date":"2024-12-18","close":9450.0},{"date":"2024-12-19","close":9450.0},{"date":"2024-12-20","close":9450.0},{"date":"2024-12-23","close":9450.0},{"date":"2024-12-24","close":9450.0},{"date":"2024-12-26","close":9450.0},{"date":"2024-12-27","close":9450.0},{"date":"2024-12-30","close":9450.0},{"date":"2025-01-02","close":9450.0},{"date":"2025-01-03","close":9450.0},{"date":"2025-01-06","close":9450.0},{"date":"2025-01-07","close":9450.0},{"date":"2025-01-08","close":9450.0},{"date":"2025-01-09","close":9450.0},{"date":"2025-01-10","close":9450.0},{"date":"2025-01-13","close":9450.0},{"date":"2025-01-14","close":9450.0},{"date":"2025-01-15","close":9450.0},{"date":"2025-01-16","close":9450.0},{"date":"2025-01-17","close":9450.0},{"date":"2025-01-20","close":9450.0},{"date":"2025-01-21","close":9450.0},{"date":"2025-01-22","close":9450.0},{"date":"2025-01-23","close":9450.0},{"date":"2025-01-24","close":9450.0},{"date":"2025-01-31","close":9450.0},{"date":"2025-02-03","close":9450.0},{"date":"2025-02-04","close":9450.0},{"date":"2025-02-05","close":9450.0},{"date":"2025-02-06","close":9450.0},{"date":"2025-02-07","close":9450.0},{"date":"2025-02-10","close":14200.0},{"date":"2025-02-11","close":11800.0},{"date":"2025-02-12","close":11570.0},{"date":"2025-02-13","close":11560.0},{"date":"2025-02-14","close":11250.0},{"date":"2025-02-17","close":10550.0},{"date":"2025-02-18","close":10670.0},{"date":"2025-02-19","close":11570.0},{"date":"2025-02-20","close":11790.0},{"date":"2025-02-21","close":12000.0},{"date":"2025-02-24","close":12200.0},{"date":"2025-02-25","close":11980.0},{"date":"2025-02-26","close":11990.0},{"date":"2025-02-27","close":11700.0},{"date":"2025-02-28","close":11440.0},{"date":"2025-03-04","close":10920.0},{"date":"2025-03-05","close":10820.0},{"date":"2025-03-06","close":10800.0},{"date":"2025-03-07","close":10740.0},{"date":"2025-03-10","close":10900.0},{"date":"2025-03-11","close":10810.0},{"date":"2025-03-12","close":11190.0},{"date":"2025-03-13","close":11700.0},{"date":"2025-03-14","close":11600.0},{"date":"2025-03-17","close":11890.0},{"date":"2025-03-18","close":11930.0},{"date":"2025-03-19","close":11740.0},{"date":"2025-03-20","close":11620.0},{"date":"2025-03-21","close":11590.0},{"date":"2025-03-24","close":11510.0},{"date":"2025-03-25","close":11550.0},{"date":"2025-03-26","close":11330.0},{"date":"2025-03-27","close":11060.0},{"date":"2025-03-28","close":10900.0},{"date":"2025-03-31","close":10780.0},{"date":"2025-04-01","close":10790.0},{"date":"2025-04-02","close":10400.0},{"date":"2025-04-03","close":10270.0},{"date":"2025-04-04","close":10200.0},{"date":"2025-04-07","close":9800.0},{"date":"2025-04-08","close":9970.0},{"date":"2025-04-09","close":9700.0},{"date":"2025-04-10","close":10020.0},{"date":"2025-04-11","close":10010.0},{"date":"2025-04-14","close":10200.0},{"date":"2025-04-15","close":8310.0},{"date":"2025-04-16","close":7810.0},{"date":"2025-04-17","close":9040.0},{"date":"2025-04-18","close":9020.0},{"date":"2025-04-21","close":8750.0},{"date":"2025-04-22","close":8600.0},{"date":"2025-04-23","close":8420.0},{"date":"2025-04-24","close":8440.0},{"date":"2025-04-25","close":8510.0},{"date":"2025-04-28","close":8340.0},{"date":"2025-04-29","close":8280.0},{"date":"2025-04-30","close":8270.0},{"date":"2025-05-02","close":8170.0},{"date":"2025-05-07","close":7830.0},{"date":"2025-05-08","close":7780.0},{"date":"2025-05-09","close":7510.0},{"date":"2025-05-12","close":7610.0},{"date":"2025-05-13","close":7740.0},{"date":"2025-05-14","close":7970.0},{"date":"2025-05-15","close":7970.0},{"date":"2025-05-16","close":7680.0},{"date":"2025-05-19","close":7490.0},{"date":"2025-05-20","close":7740.0},{"date":"2025-05-21","close":7500.0},{"date":"2025-05-22","close":7350.0},{"date":"2025-05-23","close":7250.0},{"date":"2025-05-26","close":7840.0},{"date":"2025-05-27","close":7870.0},{"date":"2025-05-28","close":7970.0},{"date":"2025-05-29","close":8100.0},{"date":"2025-05-30","close":7990.0},{"date":"2025-06-02","close":8070.0},{"date":"2025-06-04","close":8190.0},{"date":"2025-06-05","close":8250.0},{"date":"2025-06-09","close":8280.0},{"date":"2025-06-10","close":8160.0},{"date":"2025-06-11","close":8100.0},{"date":"2025-06-12","close":8150.0},{"date":"2025-06-13","close":7900.0},{"date":"2025-06-16","close":7900.0},{"date":"2025-06-17","close":7900.0},{"date":"2025-06-18","close":7900.0},{"date":"2025-06-19","close":7900.0},{"date":"2025-06-20","close":7900.0},{"date":"2025-06-23","close":7900.0},{"date":"2025-06-24","close":7900.0},{"date":"2025-06-25","close":7900.0},{"date":"2025-06-26","close":7900.0},{"date":"2025-06-27","close":7900.0},{"date":"2025-06-30","close":7900.0},{"date":"2025-07-01","close":7900.0},{"date":"2025-07-02","close":7900.0},{"date":"2025-07-03","close":7900.0},{"date":"2025-07-04","close":7900.0},{"date":"2025-07-07","close":7900.0},{"date":"2025-07-08","close":7900.0},{"date":"2025-07-09","close":8530.0},{"date":"2025-07-10","close":8040.0},{"date":"2025-07-11","close":8030.0},{"date":"2025-07-14","close":7700.0},{"date":"2025-07-15","close":7690.0},{"date":"2025-07-16","close":8010.0},{"date":"2025-07-17","close":8140.0},{"date":"2025-07-18","close":8050.0},{"date":"2025-07-21","close":8030.0},{"date":"2025-07-22","close":8010.0},{"date":"2025-07-23","close":7870.0},{"date":"2025-07-24","close":7930.0},{"date":"2025-07-25","close":7940.0},{"date":"2025-07-28","close":7970.0},{"date":"2025-07-29","close":7930.0},{"date":"2025-07-30","close":7850.0},{"date":"2025-07-31","close":7780.0},{"date":"2025-08-01","close":7700.0},{"date":"2025-08-04","close":7750.0},{"date":"2025-08-05","close":7720.0},{"date":"2025-08-06","close":7740.0},{"date":"2025-08-07","close":7690.0},{"date":"2025-08-08","close":7630.0},{"date":"2025-08-11","close":7500.0},{"date":"2025-08-12","close":7550.0},{"date":"2025-08-13","close":7410.0},{"date":"2025-08-14","close":7420.0},{"date":"2025-08-18","close":7200.0},{"date":"2025-08-19","close":7090.0},{"date":"2025-08-20","close":6890.0},{"date":"2025-08-21","close":6740.0},{"date":"2025-08-22","close":6870.0},{"date":"2025-08-25","close":6850.0},{"date":"2025-08-26","close":6860.0},{"date":"2025-08-27","close":6750.0},{"date":"2025-08-28","close":6730.0},{"date":"2025-08-29","close":6650.0},{"date":"2025-09-01","close":6530.0},{"date":"2025-09-02","close":6400.0},{"date":"2025-09-03","close":6310.0},{"date":"2025-09-04","close":6360.0},{"date":"2025-09-05","close":6370.0},{"date":"2025-09-08","close":6260.0},{"date":"2025-09-09","close":6410.0},{"date":"2025-09-10","close":6310.0},{"date":"2025-09-11","close":6320.0},{"date":"2025-09-12","close":6300.0},{"date":"2025-09-15","close":6400.0},{"date":"2025-09-16","close":6420.0},{"date":"2025-09-17","close":6460.0},{"date":"2025-09-18","close":6370.0},{"date":"2025-09-19","close":6430.0},{"date":"2025-09-22","close":6350.0},{"date":"2025-09-23","close":6270.0},{"date":"2025-09-24","close":6190.0},{"date":"2025-09-25","close":6560.0},{"date":"2025-09-26","close":6350.0},{"date":"2025-09-29","close":6320.0},{"date":"2025-09-30","close":6310.0},{"date":"2025-10-01","close":6360.0},{"date":"2025-10-02","close":6530.0},{"date":"2025-10-10","close":6830.0},{"date":"2025-10-13","close":6780.0},{"date":"2025-10-14","close":6850.0},{"date":"2025-10-15","close":6850.0},{"date":"2025-10-16","close":6720.0},{"date":"2025-10-17","close":6530.0},{"date":"2025-10-20","close":6530.0},{"date":"2025-10-21","close":6520.0},{"date":"2025-10-22","close":6510.0},{"date":"2025-10-23","close":6550.0},{"date":"2025-10-24","close":6530.0},{"date":"2025-10-27","close":6610.0},{"date":"2025-10-28","close":6510.0},{"date":"2025-10-29","close":6370.0},{"date":"2025-10-30","close":6400.0},{"date":"2025-10-31","close":6410.0},{"date":"2025-11-03","close":6750.0},{"date":"2025-11-04","close":6580.0},{"date":"2025-11-05","close":6990.0},{"date":"2025-11-06","close":9080.0},{"date":"2025-11-07","close":8490.0},{"date":"2025-11-10","close":8990.0},{"date":"2025-11-11","close":9560.0},{"date":"2025-11-12","close":9210.0},{"date":"2025-11-13","close":8830.0},{"date":"2025-11-14","close":9300.0},{"date":"2025-11-17","close":9630.0},{"date":"2025-11-18","close":9480.0},{"date":"2025-11-19","close":9410.0},{"date":"2025-11-20","close":9460.0},{"date":"2025-11-21","close":9250.0},{"date":"2025-11-24","close":9100.0},{"date":"2025-11-25","close":9390.0},{"date":"2025-11-26","close":9030.0},{"date":"2025-11-27","close":8900.0},{"date":"2025-11-28","close":8840.0},{"date":"2025-12-01","close":8850.0},{"date":"2025-12-02","close":8730.0},{"date":"2025-12-03","close":8750.0},{"date":"2025-12-04","close":8560.0},{"date":"2025-12-05","close":8620.0},{"date":"2025-12-08","close":8520.0},{"date":"2025-12-09","close":8730.0},{"date":"2025-12-10","close":8700.0},{"date":"2025-12-11","close":8750.0},{"date":"2025-12-12","close":8710.0},{"date":"2025-12-15","close":8700.0},{"date":"2025-12-16","close":8670.0},{"date":"2025-12-17","close":8480.0},{"date":"2025-12-18","close":8460.0},{"date":"2025-12-19","close":8600.0},{"date":"2025-12-22","close":8540.0},{"date":"2025-12-23","close":8550.0},{"date":"2025-12-24","close":8410.0},{"date":"2025-12-26","close":8440.0},{"date":"2025-12-29","close":8450.0},{"date":"2025-12-30","close":8600.0},{"date":"2026-01-02","close":8620.0},{"date":"2026-01-05","close":9480.0},{"date":"2026-01-06","close":10860.0},{"date":"2026-01-07","close":10720.0},{"date":"2026-01-08","close":10310.0},{"date":"2026-01-09","close":10220.0},{"date":"2026-01-12","close":11140.0},{"date":"2026-01-13","close":12410.0},{"date":"2026-01-14","close":13420.0},{"date":"2026-01-15","close":14420.0},{"date":"2026-01-16","close":14050.0},{"date":"2026-01-19","close":13730.0},{"date":"2026-01-20","close":13580.0},{"date":"2026-01-21","close":13150.0},{"date":"2026-01-22","close":13600.0},{"date":"2026-01-23","close":13750.0},{"date":"2026-01-26","close":15350.0},{"date":"2026-01-27","close":15650.0},{"date":"2026-01-28","close":15600.0},{"date":"2026-01-29","close":15800.0},{"date":"2026-01-30","close":16430.0},{"date":"2026-02-02","close":16110.0},{"date":"2026-02-03","close":16900.0},{"date":"2026-02-04","close":17710.0},{"date":"2026-02-05","close":18980.0},{"date":"2026-02-06","close":19060.0},{"date":"2026-02-09","close":20300.0},{"date":"2026-02-10","close":19830.0},{"date":"2026-02-11","close":16650.0},{"date":"2026-02-12","close":17500.0},{"date":"2026-02-13","close":17240.0},{"date":"2026-02-19","close":17400.0},{"date":"2026-02-20","close":17430.0},{"date":"2026-02-23","close":17610.0},{"date":"2026-02-24","close":17100.0},{"date":"2026-02-25","close":16350.0},{"date":"2026-02-26","close":16660.0},{"date":"2026-02-27","close":16820.0},{"date":"2026-03-03","close":15950.0},{"date":"2026-03-04","close":13550.0},{"date":"2026-03-05","close":15880.0},{"date":"2026-03-06","close":17020.0},{"date":"2026-03-09","close":16060.0},{"date":"2026-03-10","close":16560.0},{"date":"2026-03-11","close":17380.0},{"date":"2026-03-12","close":19800.0},{"date":"2026-03-13","close":20550.0},{"date":"2026-03-16","close":19800.0},{"date":"2026-03-17","close":18120.0},{"date":"2026-03-18","close":17450.0},{"date":"2026-03-19","close":16590.0},{"date":"2026-03-20","close":16470.0},{"date":"2026-03-23","close":15450.0},{"date":"2026-03-24","close":15750.0},{"date":"2026-03-25","close":16090.0},{"date":"2026-03-26","close":15780.0},{"date":"2026-03-27","close":15560.0},{"date":"2026-03-30","close":14880.0},{"date":"2026-03-31","close":14130.0},{"date":"2026-04-01","close":14640.0},{"date":"2026-04-02","close":13910.0},{"date":"2026-04-03","close":16780.0},{"date":"2026-04-06","close":15740.0},{"date":"2026-04-07","close":15200.0},{"date":"2026-04-08","close":15370.0},{"date":"2026-04-09","close":15400.0},{"date":"2026-04-10","close":15680.0},{"date":"2026-04-13","close":15180.0},{"date":"2026-04-14","close":15360.0},{"date":"2026-04-15","close":17650.0},{"date":"2026-04-16","close":18030.0},{"date":"2026-04-17","close":18330.0},{"date":"2026-04-20","close":19300.0},{"date":"2026-04-21","close":19170.0},{"date":"2026-04-22","close":18950.0},{"date":"2026-04-23","close":18290.0},{"date":"2026-04-24","close":18700.0},{"date":"2026-04-27","close":19000.0},{"date":"2026-04-28","close":18560.0},{"date":"2026-04-29","close":18750.0},{"date":"2026-04-30","close":18820.0},{"date":"2026-05-04","close":20200.0},{"date":"2026-05-06","close":20200.0},{"date":"2026-05-07","close":19000.0},{"date":"2026-05-08","close":19540.0},{"date":"2026-05-11","close":19100.0},{"date":"2026-05-12","close":18240.0},{"date":"2026-05-13","close":17910.0},{"date":"2026-05-14","close":18210.0},{"date":"2026-05-15","close":16280.0},{"date":"2026-05-18","close":16740.0},{"date":"2026-05-19","close":15800.0},{"date":"2026-05-20","close":15790.0},{"date":"2026-05-21","close":16180.0},{"date":"2026-05-22","close":16610.0},{"date":"2026-05-26","close":16420.0},{"date":"2026-05-27","close":15710.0},{"date":"2026-05-28","close":15850.0},{"date":"2026-05-29","close":14900.0},{"date":"2026-06-01","close":14000.0},{"date":"2026-06-02","close":13320.0},{"date":"2026-06-04","close":13650.0},{"date":"2026-06-05","close":12830.0},{"date":"2026-06-08","close":11780.0},{"date":"2026-06-09","close":12650.0},{"date":"2026-06-10","close":12400.0},{"date":"2026-06-11","close":12880.0},{"date":"2026-06-12","close":12730.0},{"date":"2026-06-15","close":12930.0},{"date":"2026-06-16","close":12680.0},{"date":"2026-06-17","close":12310.0},{"date":"2026-06-18","close":11390.0},{"date":"2026-06-19","close":11000.0},{"date":"2026-06-22","close":11060.0},{"date":"2026-06-23","close":9800.0},{"date":"2026-06-24","close":10220.0},{"date":"2026-06-25","close":9200.0},{"date":"2026-06-26","close":9040.0},{"date":"2026-06-29","close":9700.0},{"date":"2026-06-30","close":9920.0},{"date":"2026-07-01","close":9810.0},{"date":"2026-07-02","close":10870.0},{"date":"2026-07-03","close":9960.0},{"date":"2026-07-06","close":9170.0},{"date":"2026-07-07","close":9000.0},{"date":"2026-07-08","close":8610.0},{"date":"2026-07-09","close":8570.0},{"date":"2026-07-10","close":8780.0},{"date":"2026-07-13","close":8450.0},{"date":"2026-07-14","close":8280.0},{"date":"2026-07-15","close":8410.0},{"date":"2026-07-16","close":8440.0},{"date":"2026-07-20","close":7820.0},{"date":"2026-07-21","close":8080.0},{"date":"2026-07-22","close":8210.0},{"date":"2026-07-23","close":8910.0},{"date":"2026-07-24","close":8880.0},{"date":"2026-07-27","close":10180.0},{"date":"2026-07-28","close":8810.0},{"date":"2026-07-29","close":8580.0},{"date":"2026-07-30","close":8310.0},{"date":"2026-07-31","close":9340.0},{"date":"2026-08-03","close":9230.0},{"date":"2026-08-04","close":9150.0},{"date":"2026-08-05","close":9490.0},{"date":"2026-08-06","close":8920.0},{"date":"2026-08-07","close":8860.0},{"date":"2026-08-10","close":9090.0},{"date":"2026-08-11","close":9110.0},{"date":"2026-08-12","close":9150.0},{"date":"2026-08-13","close":8730.0},{"date":"2026-08-14","close":8640.0},{"date":"2026-08-18","close":8040.0},{"date":"2026-08-19","close":7950.0},{"date":"2026-08-20","close":8000.0},{"date":"2026-08-21","close":7750.0},{"date":"2026-08-24","close":8280.0},{"date":"2026-08-25","close":8210.0},{"date":"2026-08-26","close":8070.0},{"date":"2026-08-27","close":8080.0},{"date":"2026-08-28","close":8030.0},{"date":"2026-08-31","close":8080.0},{"date":"2026-09-01","close":8370.0},{"date":"2026-09-02","close":8050.0},{"date":"2026-09-03","close":8100.0},{"date":"2026-09-04","close":8160.0},{"date":"2026-09-07","close":8060.0},{"date":"2026-09-08","close":8000.0},{"date":"2026-09-09","close":8040.0},{"date":"2026-09-10","close":10450.0},{"date":"2026-09-11","close":13580.0},{"date":"2026-09-14","close":11710.0},{"date":"2026-09-15","close":10980.0},{"date":"2026-09-16","close":11100.0},{"date":"2026-09-17","close":10600.0},{"date":"2026-09-18","close":11900.0},{"date":"2026-09-21","close":11570.0},{"date":"2026-09-22","close":11380.0},{"date":"2026-09-23","close":10860.0},{"date":"2026-09-28","close":10700.0},{"date":"2026-09-29","close":10500.0},{"date":"2026-09-30","close":10260.0},{"date":"2026-10-01","close":10690.0},{"date":"2026-10-02","close":10420.0},{"date":"2026-10-06","close":10310.0},{"date":"2026-10-07","close":13400.0},{"date":"2026-10-08","close":13070.0},{"date":"2026-10-12","close":13800.0},{"date":"2026-10-13","close":14180.0},{"date":"2026-10-14","close":14400.0},{"date":"2026-10-15","close":13200.0},{"date":"2026-10-16","close":13400.0},{"date":"2026-10-19","close":14440.0},{"date":"2026-10-20","close":13570.0},{"date":"2026-10-21","close":6950.0},{"date":"2026-10-22","close":6340.0},{"date":"2026-10-23","close":6100.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":15245.0,"foreign_net":-4986.0,"institution_net":-10259.0},{"date":"2026-10-21","retail_net":25261.0,"foreign_net":-14744.0,"institution_net":-10517.0},{"date":"2026-10-20","retail_net":646.0,"foreign_net":-7650.0,"institution_net":7004.0},{"date":"2026-10-19","retail_net":11226.0,"foreign_net":-11225.0,"institution_net":-1.0},{"date":"2026-10-16","retail_net":2023.0,"foreign_net":-2027.0,"institution_net":4.0},{"date":"2026-10-15","retail_net":2862.0,"foreign_net":-2865.0,"institution_net":3.0},{"date":"2026-10-14","retail_net":-15243.0,"foreign_net":15240.0,"institution_net":3.0},{"date":"2026-10-13","retail_net":-5766.0,"foreign_net":3589.0,"institution_net":2177.0},{"date":"2026-10-12","retail_net":-18898.0,"foreign_net":18895.0,"institution_net":3.0},{"date":"2026-10-08","retail_net":21528.0,"foreign_net":-22332.0,"institution_net":804.0},{"date":"2026-10-07","retail_net":27678.0,"foreign_net":-27682.0,"institution_net":4.0},{"date":"2026-10-06","retail_net":-1782.0,"foreign_net":1778.0,"institution_net":4.0},{"date":"2026-10-02","retail_net":3263.0,"foreign_net":-3267.0,"institution_net":4.0},{"date":"2026-10-01","retail_net":-375.0,"foreign_net":370.0,"institution_net":5.0},{"date":"2026-09-30","retail_net":639.0,"foreign_net":-639.0,"institution_net":0.0},{"date":"2026-09-29","retail_net":-4641.0,"foreign_net":4641.0,"institution_net":0.0},{"date":"2026-09-28","retail_net":-5308.0,"foreign_net":5440.0,"institution_net":-132.0},{"date":"2026-09-23","retail_net":-4708.0,"foreign_net":4576.0,"institution_net":132.0},{"date":"2026-09-22","retail_net":-4090.0,"foreign_net":4090.0,"institution_net":0.0},{"date":"2026-09-21","retail_net":15554.0,"foreign_net":-15554.0,"institution_net":0.0},{"date":"2026-09-18","retail_net":5990.0,"foreign_net":-5990.0,"institution_net":0.0},{"date":"2026-09-17","retail_net":5719.0,"foreign_net":-5719.0,"institution_net":0.0},{"date":"2026-09-16","retail_net":6834.0,"foreign_net":-6834.0,"institution_net":0.0},{"date":"2026-09-15","retail_net":-13162.0,"foreign_net":13162.0,"institution_net":0.0},{"date":"2026-09-14","retail_net":9947.0,"foreign_net":-8696.0,"institution_net":-1251.0},{"date":"2026-09-11","retail_net":-6913.0,"foreign_net":8081.0,"institution_net":-1168.0},{"date":"2026-09-10","retail_net":5750.0,"foreign_net":-6858.0,"institution_net":1108.0},{"date":"2026-09-09","retail_net":-5065.0,"foreign_net":3815.0,"institution_net":1250.0},{"date":"2026-09-08","retail_net":61.0,"foreign_net":-61.0,"institution_net":0.0},{"date":"2026-09-07","retail_net":803.0,"foreign_net":-803.0,"institution_net":0.0}],"comment":"외국인 매도, 기관 매도","periods":{"d1":{"retail_net":15245.0,"foreign_net":-4986.0,"institution_net":-10259.0},"d3":{"retail_net":41152.0,"foreign_net":-27380.0,"institution_net":-13772.0},"d7":{"retail_net":42020.0,"foreign_net":-28257.0,"institution_net":-13763.0},"d14":{"retail_net":67668.0,"foreign_net":-56906.0,"institution_net":-10762.0},"d30":{"retail_net":75078.0,"foreign_net":-64255.0,"institution_net":-10823.0}},"analysis":"최근 5일 외국인 순매수 -4.06만, 기관 순매수 -1.38만. 30일 누적: 외국인 -6.43만, 기관 -1.08만.","foreign_flow":-40632.0,"foreign_trend":"매도","institution_trend":"매도","institutional_flow":-13769.0},"insider_trades":[],"price_analysis":{"current":6350.0,"low_30d":5870.0,"support":7022.0,"high_30d":17390.0,"change_1d":0.2,"change_7d":-55.4,"change_30d":-19.5,"resistance":16238.0,"position_in_range":4.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":5.95,"per":null,"quarter":"2024-Q2"},{"pbr":5.74,"per":null,"quarter":"2024-Q3"},{"pbr":6.22,"per":null,"quarter":"2024-Q4"},{"pbr":5.96,"per":null,"quarter":"2025-Q1"},{"pbr":4.65,"per":null,"quarter":"2025-Q2"},{"pbr":3.56,"per":null,"quarter":"2025-Q3"},{"pbr":4.48,"per":null,"quarter":"2025-Q4"},{"pbr":7.36,"per":null,"quarter":"2026-Q1"},{"pbr":5.26,"per":144.94,"quarter":"2026-Q2"},{"pbr":1.02,"per":null,"quarter":"현재"}],"timeline":[{"close":9450.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":9450.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":9450.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":10780.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":7900.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":6310.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":8600.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":14130.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":9920.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":5.46,"pbr_5y_low":3.56,"per_5y_avg":144.94,"per_5y_low":144.94,"current_pbr":1.02,"current_per":null,"pbr_5y_high":7.36,"per_5y_high":144.94,"pbr_5y_median":5.74,"per_5y_median":144.94,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"SEMICONDUCTORS"},"investment_grade":{"growth":{"grade":"D","reason":"매출 +6.7%"},"momentum":{"grade":"D","reason":"RSI 38"},"valuation":{"grade":"C","reason":"적자 (EPS -129, PBR 1.03x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -2.1%"},"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":-1.22,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-2.07,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-0.54,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.7,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":6.66,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-0.44,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":0.52,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":5.95,"per":null,"close":9450.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":5.74,"per":null,"close":9450.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":6.22,"per":null,"close":9450.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":5.96,"per":null,"close":10780.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":4.65,"per":null,"close":7900.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":3.56,"per":null,"close":6310.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":4.48,"per":null,"close":8600.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":7.36,"per":null,"close":14130.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":5.26,"per":144.94,"close":9920.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PBR","value":"1.0배"},{"label":"ROE","value":"-2.1%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":-129.0,"pbr":null,"per":null,"roa":-0.012182903164457722,"roe":-0.02065939478000618,"revenue":20999360862.0,"market_cap":null,"net_income":-860215961.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.06662612610899948,"total_assets":70608454273.0,"total_equity":41638003928.0,"profit_margin":-0.040963911552023884,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-1157748976.0,"operating_margin":-0.0551325815870443},{"eps":-14.17,"pbr":3.18,"per":null,"roa":-0.0016378683833629469,"roe":-0.0022305323700969235,"revenue":19678128069.0,"market_cap":134600000000.0,"net_income":-94428864.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.08918512110736482,"total_assets":57653511698.0,"total_equity":42334675464.0,"profit_margin":-0.004798671076277769,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-472455941.0,"operating_margin":-0.02400919128808217},{"eps":-35.71,"pbr":null,"per":null,"roa":-0.0039758080476367495,"roe":-0.005621555651775927,"revenue":20988748288.0,"market_cap":null,"net_income":-237899852.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.07682824253611821,"total_assets":59836855590.0,"total_equity":42319220290.0,"profit_margin":-0.01133463743219102,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-225422322.0,"operating_margin":-0.010740150813513821},{"eps":247.32,"pbr":null,"per":null,"roa":0.030599066535458113,"roe":0.04211052507015279,"revenue":25249647083.0,"market_cap":null,"net_income":1647592142.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.1210128127714394,"total_assets":53844523005.0,"total_equity":39125423852.0,"profit_margin":0.06525208596318502,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1471762458.0,"operating_margin":0.058288436791296916},{"eps":-366.0,"pbr":null,"per":null,"roa":-0.04376424786748673,"roe":-0.06500024213494271,"revenue":15941371118.0,"market_cap":null,"net_income":-2438205604.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":-0.004676831776146095,"total_assets":55712270239.0,"total_equity":37510715713.0,"profit_margin":-0.15294829948767272,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-1915150979.0,"operating_margin":-0.12013715538166797},{"eps":-67.19,"pbr":null,"per":null,"roa":-0.006896403779222262,"roe":-0.01120571003995245,"revenue":20099868854.0,"market_cap":null,"net_income":-447594406.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.07683510321474857,"total_assets":64902581161.0,"total_equity":39943422095.0,"profit_margin":-0.022268523702876096,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-1374928172.0,"operating_margin":-0.06840483298608094},{"eps":-1164.44,"pbr":null,"per":null,"roa":-0.14638346007546438,"roe":-0.2312295492046076,"revenue":17522142030.0,"market_cap":null,"net_income":-7757172288.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.08436350084761869,"total_assets":52992136434.0,"total_equity":33547495615.0,"profit_margin":-0.44270684912374264,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-1417183586.0,"operating_margin":-0.08087958558797277},{"eps":185.71,"pbr":null,"per":null,"roa":0.020571682468743597,"roe":0.0340705489176158,"revenue":24046410721.0,"market_cap":null,"net_income":1237138531.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.14091230193622375,"total_assets":60137936354.0,"total_equity":36311083041.0,"profit_margin":0.051447949773210565,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":157057841.0,"operating_margin":0.006531446327781453},{"eps":-260.51,"pbr":null,"per":null,"roa":-0.02909474424959005,"roe":-0.04947899668100376,"revenue":21436834106.0,"market_cap":null,"net_income":-1735423584.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.13560872210072977,"total_assets":59647322180.0,"total_equity":35073944510.0,"profit_margin":-0.08095521826678076,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-29351720.0,"operating_margin":-0.0013692189739801497},{"eps":-213.98,"pbr":null,"per":null,"roa":-0.023251752172811273,"roe":-0.04005725158535139,"revenue":22266495884.0,"market_cap":null,"net_income":-1425448671.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.13115117152755135,"total_assets":61305000174.0,"total_equity":35585283927.0,"profit_margin":-0.0640176468909184,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-125095017.0,"operating_margin":-0.005618082775650807},{"eps":-3095.84,"pbr":null,"per":null,"roa":-0.35695345159316566,"roe":-0.5940567127863807,"revenue":20771233611.0,"market_cap":null,"net_income":-20623684062.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.2095701881998346,"total_assets":57776956547.0,"total_equity":34716692225.0,"profit_margin":-0.9928964474733045,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1314133862.0,"operating_margin":0.06326701083868523},{"eps":53.0,"pbr":null,"per":null,"roa":0.021108570295571897,"roe":0.02940370036369093,"revenue":23071604871.0,"market_cap":null,"net_income":1961505720.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.09294755661733264,"total_assets":92924612730.0,"total_equity":66709485396.0,"profit_margin":0.08501817411347605,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-779978150.0,"operating_margin":-0.033806844142879655}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":68.44,"per":144.94,"date":"2026-06","close":9920.0,"source":"reported"},{"eps":68.44,"per":136.47,"date":"2026-07","close":9340.0,"source":"reported"},{"eps":68.44,"per":118.06,"date":"2026-08","close":8080.0,"source":"reported"},{"eps":68.44,"per":149.91,"date":"2026-09","close":10260.0,"source":"reported"},{"eps":68.44,"per":89.13,"date":"2026-10","close":6100.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":127.7,"std":22.13,"count":5,"current":89.13,"lower_1sd":105.58,"upper_1sd":149.83},"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":"알파칩스","phase":"above-fold","symbol_resolved":true}