{"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":"2026-10-23T09:38:31.079694+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":9.2,"direction":"higher_better","percentile":62},{"name":"영업이익 성장률","note":"적자 축소","unit":"%","value":0.5,"direction":"higher_better","percentile":51}],"summary":"매출 +9.2%","percentile":56},"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":25.8,"direction":null,"percentile":26},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-16.5,"direction":"higher_better","percentile":28}],"summary":"RSI 26","percentile":28},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -1,242원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -1,242, PBR 45.36x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":19.68,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-223.13,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-447.06,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":6.14,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 19.7%","percentile":null},"financial_health":{"grade":"F","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.68,"rating":"poor","direction":"higher_better","percentile":15},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.18,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-3.2,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.06,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 0.7x, 순차입금비율 1.2x","percentile":15}},"signals":[],"summary":"메지온(140410)은 Others 섹터 KR 시장 종목입니다, 시가총액 1.77조. 현재가 57,600원, 전일 대비 +0.2%, 30일 -16.5%. ROE 19.7%. 기술적 시그널: RSI 26(과매도), MACD 데드크로스. 최근 5일 외국인 순매도 2.89만, 기관 순매도 1.06만.","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":["RSI 26 (30 이하 과매도 구간)"],"portfolio":null,"technical":{"macd":-3133.620533479145,"grade":"C","trend":"하락","atr_14":4307.142857142857,"rsi_14":25.786163522012572,"sma_20":67710.0,"sma_60":65581.66666666667,"comment":"하락 추세, RSI 26","analysis":"RSI(14) 25.8로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-3133.62)가 시그널선(-1830.96)을 하회합니다(데드크로스). SMA20 67710, SMA60 65582 — 혼조세입니다. 볼린저밴드 51799~83621 (현재 위치 18%).","bb_lower":51799.01008736414,"bb_upper":83620.98991263585,"macd_signal":-1830.9623074595431},"change_pct":0.17,"chart_data":[{"date":"2024-10-23","open":30200,"high":30250,"low":29250,"close":29900,"volume":79200,"rsi_14":64.29,"sma_20":29547.5,"sma_60":31345.0,"sma_120":34883.75},{"date":"2024-10-24","open":30000,"high":31250,"low":29650,"close":30650,"volume":63909,"rsi_14":65.69,"sma_20":29592.5,"sma_60":31288.33,"sma_120":34812.08},{"date":"2024-10-25","open":30800,"high":30900,"low":29950,"close":30250,"volume":37874,"rsi_14":55.17,"sma_20":29630.0,"sma_60":31225.0,"sma_120":34745.42},{"date":"2024-10-28","open":30200,"high":32450,"low":30200,"close":31800,"volume":144160,"rsi_14":61.76,"sma_20":29767.5,"sma_60":31186.67,"sma_120":34689.17},{"date":"2024-10-29","open":31800,"high":35000,"low":31450,"close":34000,"volume":353678,"rsi_14":72.65,"sma_20":29977.5,"sma_60":31185.0,"sma_120":34650.0},{"date":"2024-10-30","open":33950,"high":34500,"low":33350,"close":34200,"volume":85508,"rsi_14":73.11,"sma_20":30247.5,"sma_60":31177.5,"sma_120":34620.42},{"date":"2024-10-31","open":33800,"high":35800,"low":33800,"close":35800,"volume":186283,"rsi_14":75.38,"sma_20":30682.5,"sma_60":31211.67,"sma_120":34605.42},{"date":"2024-11-01","open":35300,"high":35450,"low":33000,"close":33000,"volume":154820,"rsi_14":61.17,"sma_20":30960.0,"sma_60":31222.5,"sma_120":34560.83},{"date":"2024-11-04","open":32900,"high":34600,"low":32900,"close":34400,"volume":108207,"rsi_14":58.62,"sma_20":31212.5,"sma_60":31246.67,"sma_120":34525.42},{"date":"2024-11-05","open":34400,"high":34400,"low":33000,"close":33000,"volume":67814,"rsi_14":58.02,"sma_20":31392.5,"sma_60":31266.67,"sma_120":34477.5},{"date":"2024-11-06","open":33450,"high":34300,"low":33300,"close":34300,"volume":97356,"rsi_14":60.45,"sma_20":31672.5,"sma_60":31352.5,"sma_120":34449.58},{"date":"2024-11-07","open":34200,"high":34200,"low":33000,"close":33200,"volume":79164,"rsi_14":58.02,"sma_20":31897.5,"sma_60":31376.67,"sma_120":34413.75},{"date":"2024-11-08","open":33900,"high":34300,"low":32850,"close":32850,"volume":91092,"rsi_14":56.27,"sma_20":32080.0,"sma_60":31368.33,"sma_120":34377.5},{"date":"2024-11-11","open":32750,"high":32750,"low":30750,"close":31200,"volume":228569,"rsi_14":54.44,"sma_20":32162.5,"sma_60":31345.0,"sma_120":34330.0},{"date":"2024-11-12","open":31050,"high":32550,"low":30700,"close":32100,"volume":93991,"rsi_14":56.25,"sma_20":32172.5,"sma_60":31328.33,"sma_120":34292.5},{"date":"2024-11-13","open":31200,"high":32250,"low":30900,"close":31700,"volume":85201,"rsi_14":53.04,"sma_20":32225.0,"sma_60":31297.5,"sma_120":34237.92},{"date":"2024-11-14","open":31700,"high":32350,"low":30900,"close":30900,"volume":102809,"rsi_14":51.84,"sma_20":32217.5,"sma_60":31254.17,"sma_120":34180.0},{"date":"2024-11-15","open":30850,"high":31550,"low":30050,"close":31300,"volume":67001,"rsi_14":48.48,"sma_20":32252.5,"sma_60":31204.17,"sma_120":34128.33},{"date":"2024-11-18","open":31250,"high":31250,"low":30500,"close":30900,"volume":71493,"rsi_14":39.46,"sma_20":32257.5,"sma_60":31155.0,"sma_120":34075.0},{"date":"2024-11-19","open":30800,"high":31350,"low":30650,"close":30850,"volume":50736,"rsi_14":38.49,"sma_20":32315.0,"sma_60":31110.83,"sma_120":34017.5},{"date":"2024-11-20","open":30850,"high":31300,"low":30500,"close":30800,"volume":50415,"rsi_14":30.77,"sma_20":32360.0,"sma_60":31067.5,"sma_120":33952.92},{"date":"2024-11-21","open":30400,"high":31700,"low":30350,"close":31100,"volume":94937,"rsi_14":40.95,"sma_20":32382.5,"sma_60":31044.17,"sma_120":33884.58},{"date":"2024-11-22","open":31450,"high":32650,"low":31150,"close":31750,"volume":107767,"rsi_14":36.41,"sma_20":32457.5,"sma_60":31046.67,"sma_120":33822.92},{"date":"2024-11-25","open":31750,"high":32250,"low":31200,"close":32050,"volume":82736,"rsi_14":44.51,"sma_20":32470.0,"sma_60":31050.0,"sma_120":33766.25},{"date":"2024-11-26","open":31800,"high":32000,"low":30750,"close":30950,"volume":92287,"rsi_14":30.18,"sma_20":32317.5,"sma_60":31067.5,"sma_120":33692.5},{"date":"2024-11-27","open":30950,"high":31300,"low":29100,"close":31100,"volume":161207,"rsi_14":36.0,"sma_20":32162.5,"sma_60":31087.5,"sma_120":33612.92},{"date":"2024-11-28","open":31000,"high":32450,"low":31000,"close":31800,"volume":62398,"rsi_14":43.31,"sma_20":31962.5,"sma_60":31100.0,"sma_120":33547.92},{"date":"2024-11-29","open":31650,"high":31700,"low":30700,"close":30700,"volume":64688,"rsi_14":46.58,"sma_20":31847.5,"sma_60":31090.0,"sma_120":33473.33},{"date":"2024-12-02","open":31250,"high":31250,"low":29650,"close":29650,"volume":96483,"rsi_14":33.56,"sma_20":31610.0,"sma_60":31048.33,"sma_120":33388.33},{"date":"2024-12-03","open":30350,"high":30450,"low":29900,"close":30000,"volume":51429,"rsi_14":38.51,"sma_20":31460.0,"sma_60":30992.5,"sma_120":33297.92},{"date":"2024-12-04","open":29000,"high":30100,"low":29000,"close":29550,"volume":122027,"rsi_14":40.43,"sma_20":31222.5,"sma_60":30957.5,"sma_120":33206.67},{"date":"2024-12-05","open":29250,"high":29800,"low":28850,"close":29100,"volume":57975,"rsi_14":34.51,"sma_20":31017.5,"sma_60":30923.33,"sma_120":33098.75},{"date":"2024-12-06","open":29350,"high":30000,"low":28500,"close":29800,"volume":93067,"rsi_14":42.57,"sma_20":30865.0,"sma_60":30888.33,"sma_120":32997.08},{"date":"2024-12-09","open":29150,"high":29700,"low":28600,"close":28650,"volume":94896,"rsi_14":37.06,"sma_20":30737.5,"sma_60":30854.17,"sma_120":32895.0},{"date":"2024-12-10","open":29300,"high":29800,"low":29000,"close":29550,"volume":38440,"rsi_14":43.32,"sma_20":30610.0,"sma_60":30809.17,"sma_120":32809.17},{"date":"2024-12-11","open":29350,"high":30500,"low":29350,"close":29850,"volume":79623,"rsi_14":43.32,"sma_20":30517.5,"sma_60":30787.5,"sma_120":32721.25},{"date":"2024-12-12","open":30050,"high":30300,"low":29600,"close":29750,"volume":133442,"rsi_14":38.64,"sma_20":30460.0,"sma_60":30778.33,"sma_120":32640.83},{"date":"2024-12-13","open":29600,"high":35000,"low":29600,"close":32850,"volume":414176,"rsi_14":53.45,"sma_20":30537.5,"sma_60":30814.17,"sma_120":32587.5},{"date":"2024-12-16","open":32850,"high":33400,"low":32000,"close":32600,"volume":90876,"rsi_14":57.67,"sma_20":30622.5,"sma_60":30846.67,"sma_120":32535.83},{"date":"2024-12-17","open":33650,"high":37200,"low":33300,"close":34900,"volume":400053,"rsi_14":64.73,"sma_20":30825.0,"sma_60":30915.83,"sma_120":32502.92},{"date":"2024-12-18","open":35150,"high":35350,"low":34300,"close":34450,"volume":97166,"rsi_14":60.47,"sma_20":31007.5,"sma_60":30971.67,"sma_120":32472.92},{"date":"2024-12-19","open":33700,"high":34000,"low":32600,"close":32600,"volume":131424,"rsi_14":57.09,"sma_20":31082.5,"sma_60":31019.17,"sma_120":32429.17},{"date":"2024-12-20","open":32500,"high":32900,"low":31600,"close":31750,"volume":91544,"rsi_14":57.95,"sma_20":31082.5,"sma_60":31056.67,"sma_120":32385.42},{"date":"2024-12-23","open":31900,"high":32550,"low":31850,"close":32050,"volume":74717,"rsi_14":57.79,"sma_20":31082.5,"sma_60":31106.67,"sma_120":32347.08},{"date":"2024-12-24","open":32300,"high":32600,"low":31400,"close":31800,"volume":63399,"rsi_14":58.69,"sma_20":31125.0,"sma_60":31140.0,"sma_120":32302.92},{"date":"2024-12-26","open":31800,"high":32100,"low":31400,"close":31800,"volume":44440,"rsi_14":60.8,"sma_20":31160.0,"sma_60":31190.0,"sma_120":32248.75},{"date":"2024-12-27","open":31700,"high":31900,"low":30300,"close":30800,"volume":120674,"rsi_14":53.91,"sma_20":31110.0,"sma_60":31251.67,"sma_120":32185.42},{"date":"2024-12-30","open":30500,"high":31400,"low":30500,"close":30850,"volume":44655,"rsi_14":59.4,"sma_20":31117.5,"sma_60":31308.33,"sma_120":32126.67},{"date":"2025-01-02","open":30600,"high":30800,"low":30050,"close":30350,"volume":85760,"rsi_14":53.54,"sma_20":31152.5,"sma_60":31325.0,"sma_120":32068.75},{"date":"2025-01-03","open":30150,"high":31750,"low":30050,"close":31400,"volume":86948,"rsi_14":56.43,"sma_20":31222.5,"sma_60":31358.33,"sma_120":32017.08},{"date":"2025-01-06","open":31100,"high":31700,"low":31050,"close":31350,"volume":59509,"rsi_14":56.67,"sma_20":31312.5,"sma_60":31402.5,"sma_120":31969.17},{"date":"2025-01-07","open":31200,"high":31400,"low":30300,"close":30400,"volume":125023,"rsi_14":37.56,"sma_20":31377.5,"sma_60":31430.83,"sma_120":31913.33},{"date":"2025-01-08","open":30400,"high":30650,"low":29850,"close":30250,"volume":107741,"rsi_14":37.95,"sma_20":31400.0,"sma_60":31448.33,"sma_120":31857.08},{"date":"2025-01-09","open":30050,"high":31600,"low":30050,"close":31000,"volume":114842,"rsi_14":26.22,"sma_20":31517.5,"sma_60":31472.5,"sma_120":31809.58},{"date":"2025-01-10","open":30900,"high":31450,"low":30200,"close":30350,"volume":68318,"rsi_14":25.6,"sma_20":31557.5,"sma_60":31446.67,"sma_120":31741.67},{"date":"2025-01-13","open":30200,"high":30350,"low":29900,"close":30000,"volume":64423,"rsi_14":31.16,"sma_20":31565.0,"sma_60":31435.83,"sma_120":31670.0},{"date":"2025-01-14","open":30000,"high":31000,"low":30000,"close":30150,"volume":50035,"rsi_14":37.1,"sma_20":31585.0,"sma_60":31420.83,"sma_120":31605.83},{"date":"2025-01-15","open":30100,"high":30500,"low":29750,"close":29750,"volume":78722,"rsi_14":31.75,"sma_20":31430.0,"sma_60":31406.67,"sma_120":31542.08},{"date":"2025-01-16","open":30200,"high":30900,"low":30200,"close":30550,"volume":72666,"rsi_14":40.88,"sma_20":31327.5,"sma_60":31402.5,"sma_120":31481.67},{"date":"2025-01-17","open":30300,"high":30950,"low":30300,"close":30550,"volume":33043,"rsi_14":40.88,"sma_20":31110.0,"sma_60":31416.67,"sma_120":31427.5},{"date":"2025-01-20","open":30650,"high":31000,"low":30550,"close":30650,"volume":44968,"rsi_14":48.74,"sma_20":30920.0,"sma_60":31429.17,"sma_120":31387.08},{"date":"2025-01-21","open":30900,"high":31550,"low":30750,"close":30850,"volume":65442,"rsi_14":50.0,"sma_20":30832.5,"sma_60":31432.5,"sma_120":31360.42},{"date":"2025-01-22","open":30850,"high":31200,"low":30750,"close":30950,"volume":47863,"rsi_14":55.26,"sma_20":30792.5,"sma_60":31444.17,"sma_120":31334.58},{"date":"2025-01-23","open":30850,"high":31350,"low":30600,"close":31000,"volume":50941,"rsi_14":45.74,"sma_20":30740.0,"sma_60":31430.83,"sma_120":31308.75},{"date":"2025-01-24","open":31300,"high":32200,"low":31050,"close":31550,"volume":71312,"rsi_14":51.92,"sma_20":30727.5,"sma_60":31390.0,"sma_120":31287.5},{"date":"2025-01-31","open":31950,"high":32000,"low":31300,"close":31600,"volume":59211,"rsi_14":63.95,"sma_20":30717.5,"sma_60":31346.67,"sma_120":31262.08},{"date":"2025-02-03","open":31050,"high":31550,"low":30050,"close":30650,"volume":123029,"rsi_14":53.92,"sma_20":30710.0,"sma_60":31260.83,"sma_120":31236.25},{"date":"2025-02-04","open":31250,"high":31550,"low":30950,"close":30950,"volume":64889,"rsi_14":49.46,"sma_20":30715.0,"sma_60":31226.67,"sma_120":31224.58},{"date":"2025-02-05","open":31000,"high":31550,"low":30300,"close":30300,"volume":71025,"rsi_14":49.46,"sma_20":30712.5,"sma_60":31158.33,"sma_120":31202.5},{"date":"2025-02-06","open":30400,"high":30500,"low":29050,"close":29350,"volume":217446,"rsi_14":43.81,"sma_20":30610.0,"sma_60":31097.5,"sma_120":31182.08},{"date":"2025-02-07","open":29500,"high":30000,"low":29400,"close":29450,"volume":71171,"rsi_14":43.27,"sma_20":30515.0,"sma_60":31016.67,"sma_120":31184.58},{"date":"2025-02-10","open":29100,"high":29350,"low":28850,"close":29200,"volume":104487,"rsi_14":44.55,"sma_20":30455.0,"sma_60":30950.0,"sma_120":31163.33},{"date":"2025-02-11","open":29300,"high":29600,"low":28800,"close":28800,"volume":134532,"rsi_14":31.18,"sma_20":30382.5,"sma_60":30882.5,"sma_120":31125.42},{"date":"2025-02-12","open":28800,"high":28950,"low":28450,"close":28600,"volume":65614,"rsi_14":29.9,"sma_20":30262.5,"sma_60":30839.17,"sma_120":31092.08},{"date":"2025-02-13","open":28800,"high":29150,"low":28250,"close":28250,"volume":117116,"rsi_14":26.47,"sma_20":30157.5,"sma_60":30775.0,"sma_120":31051.67},{"date":"2025-02-14","open":28400,"high":28450,"low":27350,"close":28100,"volume":106344,"rsi_14":22.77,"sma_20":30062.5,"sma_60":30715.0,"sma_120":31006.25},{"date":"2025-02-17","open":28100,"high":28400,"low":27750,"close":28000,"volume":84959,"rsi_14":20.79,"sma_20":29955.0,"sma_60":30666.67,"sma_120":30960.42},{"date":"2025-02-18","open":28150,"high":28150,"low":27200,"close":27400,"volume":114862,"rsi_14":17.86,"sma_20":29837.5,"sma_60":30601.67,"sma_120":30902.92},{"date":"2025-02-19","open":27400,"high":28400,"low":27350,"close":28200,"volume":80669,"rsi_14":21.37,"sma_20":29720.0,"sma_60":30556.67,"sma_120":30855.83},{"date":"2025-02-20","open":27950,"high":28350,"low":27550,"close":27800,"volume":69900,"rsi_14":19.35,"sma_20":29582.5,"sma_60":30505.83,"sma_120":30808.33},{"date":"2025-02-21","open":27800,"high":28850,"low":27650,"close":28600,"volume":63027,"rsi_14":33.06,"sma_20":29480.0,"sma_60":30469.17,"sma_120":30768.33},{"date":"2025-02-24","open":28600,"high":29500,"low":28350,"close":29050,"volume":76038,"rsi_14":34.68,"sma_20":29390.0,"sma_60":30435.0,"sma_120":30739.58},{"date":"2025-02-25","open":28750,"high":30500,"low":28750,"close":29650,"volume":69996,"rsi_14":44.72,"sma_20":29325.0,"sma_60":30400.0,"sma_120":30723.33},{"date":"2025-02-26","open":29550,"high":29950,"low":29150,"close":29150,"volume":40128,"rsi_14":48.25,"sma_20":29232.5,"sma_60":30351.67,"sma_120":30700.83},{"date":"2025-02-27","open":29150,"high":29450,"low":28600,"close":29250,"volume":73844,"rsi_14":48.25,"sma_20":29117.5,"sma_60":30323.33,"sma_120":30695.42},{"date":"2025-02-28","open":28950,"high":28950,"low":28200,"close":28200,"volume":77988,"rsi_14":42.31,"sma_20":28947.5,"sma_60":30275.0,"sma_120":30681.25},{"date":"2025-03-04","open":27850,"high":29050,"low":27625,"close":28800,"volume":76070,"rsi_14":50.0,"sma_20":28855.0,"sma_60":30225.0,"sma_120":30662.5},{"date":"2025-03-05","open":29200,"high":29650,"low":28600,"close":29000,"volume":81881,"rsi_14":52.99,"sma_20":28757.5,"sma_60":30196.67,"sma_120":30643.33},{"date":"2025-03-06","open":29500,"high":30400,"low":28850,"close":30150,"volume":98348,"rsi_14":62.67,"sma_20":28750.0,"sma_60":30205.0,"sma_120":30626.67},{"date":"2025-03-07","open":29700,"high":30100,"low":28900,"close":29100,"volume":58511,"rsi_14":55.95,"sma_20":28737.5,"sma_60":30190.0,"sma_120":30591.25},{"date":"2025-03-10","open":29100,"high":29150,"low":28600,"close":28650,"volume":67071,"rsi_14":53.71,"sma_20":28697.5,"sma_60":30175.0,"sma_120":30566.25},{"date":"2025-03-11","open":28650,"high":28850,"low":28000,"close":28550,"volume":51706,"rsi_14":56.97,"sma_20":28665.0,"sma_60":30165.83,"sma_120":30544.58},{"date":"2025-03-12","open":28400,"high":29000,"low":28350,"close":28400,"volume":48854,"rsi_14":51.32,"sma_20":28645.0,"sma_60":30142.5,"sma_120":30515.42},{"date":"2025-03-13","open":28500,"high":28750,"low":27300,"close":27300,"volume":141415,"rsi_14":46.99,"sma_20":28580.0,"sma_60":30120.0,"sma_120":30487.08},{"date":"2025-03-14","open":27500,"high":28200,"low":27250,"close":27500,"volume":76505,"rsi_14":42.86,"sma_20":28542.5,"sma_60":30085.83,"sma_120":30447.5},{"date":"2025-03-17","open":27700,"high":27900,"low":27000,"close":27150,"volume":67856,"rsi_14":37.5,"sma_20":28495.0,"sma_60":30040.83,"sma_120":30414.17},{"date":"2025-03-18","open":27200,"high":27550,"low":25775,"close":26050,"volume":142951,"rsi_14":27.78,"sma_20":28397.5,"sma_60":29979.17,"sma_120":30378.75},{"date":"2025-03-19","open":26300,"high":26900,"low":25800,"close":25950,"volume":61051,"rsi_14":29.22,"sma_20":28325.0,"sma_60":29864.17,"sma_120":30339.17},{"date":"2025-03-20","open":26450,"high":26450,"low":25450,"close":25900,"volume":75404,"rsi_14":28.1,"sma_20":28210.0,"sma_60":29752.5,"sma_120":30299.58},{"date":"2025-03-21","open":25900,"high":29300,"low":25800,"close":29200,"volume":249016,"rsi_14":55.05,"sma_20":28280.0,"sma_60":29657.5,"sma_120":30286.67},{"date":"2025-03-24","open":29350,"high":30150,"low":28300,"close":29400,"volume":114153,"rsi_14":53.16,"sma_20":28320.0,"sma_60":29573.33,"sma_120":30272.5},{"date":"2025-03-25","open":28750,"high":32700,"low":28750,"close":32450,"volume":327105,"rsi_14":63.97,"sma_20":28490.0,"sma_60":29570.83,"sma_120":30295.0},{"date":"2025-03-26","open":32600,"high":33400,"low":31800,"close":32300,"volume":112465,"rsi_14":59.47,"sma_20":28622.5,"sma_60":29580.0,"sma_120":30318.33},{"date":"2025-03-27","open":32100,"high":32700,"low":31500,"close":31900,"volume":100903,"rsi_14":63.08,"sma_20":28760.0,"sma_60":29577.5,"sma_120":30342.08},{"date":"2025-03-28","open":31900,"high":31900,"low":29000,"close":30650,"volume":214301,"rsi_14":58.7,"sma_20":28830.0,"sma_60":29558.33,"sma_120":30349.17},{"date":"2025-03-31","open":30200,"high":34150,"low":30200,"close":33600,"volume":335293,"rsi_14":67.6,"sma_20":29100.0,"sma_60":29588.33,"sma_120":30389.17},{"date":"2025-04-01","open":33850,"high":38050,"low":33750,"close":35650,"volume":411483,"rsi_14":72.31,"sma_20":29442.5,"sma_60":29669.17,"sma_120":30460.42},{"date":"2025-04-02","open":36500,"high":37600,"low":35700,"close":36700,"volume":253257,"rsi_14":79.01,"sma_20":29827.5,"sma_60":29766.67,"sma_120":30537.5},{"date":"2025-04-03","open":36150,"high":36550,"low":34650,"close":35300,"volume":208160,"rsi_14":72.41,"sma_20":30085.0,"sma_60":29849.17,"sma_120":30587.08},{"date":"2025-04-04","open":35150,"high":35850,"low":34150,"close":35800,"volume":185969,"rsi_14":74.64,"sma_20":30420.0,"sma_60":29922.5,"sma_120":30640.42},{"date":"2025-04-07","open":34850,"high":36600,"low":34450,"close":35600,"volume":148690,"rsi_14":78.68,"sma_20":30767.5,"sma_60":29993.33,"sma_120":30697.92},{"date":"2025-04-08","open":36750,"high":36800,"low":35300,"close":35600,"volume":116645,"rsi_14":79.15,"sma_20":31120.0,"sma_60":30080.0,"sma_120":30755.42},{"date":"2025-04-09","open":36000,"high":36000,"low":33900,"close":34650,"volume":121981,"rsi_14":75.07,"sma_20":31432.5,"sma_60":30153.33,"sma_120":30800.83},{"date":"2025-04-10","open":35750,"high":35950,"low":33950,"close":35450,"volume":117138,"rsi_14":70.9,"sma_20":31840.0,"sma_60":30227.5,"sma_120":30850.0},{"date":"2025-04-11","open":35350,"high":36000,"low":34700,"close":35700,"volume":79123,"rsi_14":71.0,"sma_20":32250.0,"sma_60":30316.67,"sma_120":30881.67},{"date":"2025-04-14","open":35700,"high":35850,"low":34600,"close":35500,"volume":84447,"rsi_14":62.55,"sma_20":32667.5,"sma_60":30408.33,"sma_120":30922.08},{"date":"2025-04-15","open":35200,"high":35200,"low":33550,"close":33750,"volume":172924,"rsi_14":55.27,"sma_20":33052.5,"sma_60":30468.33,"sma_120":30944.58},{"date":"2025-04-16","open":33450,"high":33700,"low":32200,"close":32500,"volume":166664,"rsi_14":52.05,"sma_20":33380.0,"sma_60":30514.17,"sma_120":30960.42},{"date":"2025-04-17","open":33000,"high":37500,"low":32550,"close":37000,"volume":211397,"rsi_14":67.79,"sma_20":33935.0,"sma_60":30621.67,"sma_120":31012.08},{"date":"2025-04-18","open":36400,"high":37650,"low":35550,"close":37050,"volume":129986,"rsi_14":61.54,"sma_20":34327.5,"sma_60":30730.0,"sma_120":31073.33},{"date":"2025-04-21","open":37050,"high":38000,"low":36750,"close":37500,"volume":91146,"rsi_14":56.93,"sma_20":34732.5,"sma_60":30844.17,"sma_120":31136.67},{"date":"2025-04-22","open":37500,"high":39950,"low":37100,"close":39050,"volume":223053,"rsi_14":58.48,"sma_20":35062.5,"sma_60":30980.83,"sma_120":31206.67},{"date":"2025-04-23","open":39400,"high":40000,"low":38200,"close":38350,"volume":93207,"rsi_14":61.6,"sma_20":35365.0,"sma_60":31104.17,"sma_120":31274.17},{"date":"2025-04-24","open":38100,"high":38500,"low":37350,"close":38200,"volume":60621,"rsi_14":59.38,"sma_20":35680.0,"sma_60":31224.17,"sma_120":31327.5},{"date":"2025-04-25","open":38050,"high":39550,"low":38050,"close":38750,"volume":81719,"rsi_14":61.98,"sma_20":36085.0,"sma_60":31344.17,"sma_120":31367.08},{"date":"2025-04-28","open":39200,"high":39250,"low":37900,"close":38350,"volume":131652,"rsi_14":60.15,"sma_20":36322.5,"sma_60":31456.67,"sma_120":31401.67},{"date":"2025-04-29","open":38350,"high":41100,"low":38050,"close":40400,"volume":146391,"rsi_14":69.62,"sma_20":36560.0,"sma_60":31619.17,"sma_120":31440.0},{"date":"2025-04-30","open":40050,"high":42600,"low":39950,"close":40400,"volume":174238,"rsi_14":67.87,"sma_20":36745.0,"sma_60":31776.67,"sma_120":31501.67},{"date":"2025-05-02","open":40050,"high":40650,"low":38900,"close":39150,"volume":102041,"rsi_14":61.62,"sma_20":36937.5,"sma_60":31924.17,"sma_120":31541.25},{"date":"2025-05-07","open":39200,"high":39200,"low":37850,"close":38000,"volume":93912,"rsi_14":57.91,"sma_20":37047.5,"sma_60":32068.33,"sma_120":31582.92},{"date":"2025-05-08","open":38150,"high":38800,"low":37900,"close":38000,"volume":57508,"rsi_14":65.12,"sma_20":37167.5,"sma_60":32210.83,"sma_120":31613.75},{"date":"2025-05-09","open":38100,"high":38200,"low":37500,"close":37950,"volume":53009,"rsi_14":71.21,"sma_20":37285.0,"sma_60":32356.67,"sma_120":31653.33},{"date":"2025-05-12","open":38050,"high":38050,"low":36000,"close":36750,"volume":106946,"rsi_14":48.69,"sma_20":37390.0,"sma_60":32489.17,"sma_120":31685.83},{"date":"2025-05-13","open":36700,"high":38400,"low":36400,"close":37100,"volume":70749,"rsi_14":50.25,"sma_20":37472.5,"sma_60":32630.83,"sma_120":31735.0},{"date":"2025-05-14","open":36850,"high":38550,"low":36650,"close":38550,"volume":67971,"rsi_14":54.84,"sma_20":37615.0,"sma_60":32802.5,"sma_120":31788.75},{"date":"2025-05-15","open":38950,"high":42650,"low":38950,"close":42450,"volume":315710,"rsi_14":62.88,"sma_20":37962.5,"sma_60":33041.67,"sma_120":31878.33},{"date":"2025-05-16","open":42900,"high":43300,"low":39600,"close":39850,"volume":210081,"rsi_14":54.97,"sma_20":38267.5,"sma_60":33239.17,"sma_120":31952.92},{"date":"2025-05-19","open":39850,"high":40250,"low":38250,"close":38500,"volume":140553,"rsi_14":50.92,"sma_20":38567.5,"sma_60":33424.17,"sma_120":32012.92},{"date":"2025-05-20","open":39050,"high":39850,"low":38600,"close":38700,"volume":53434,"rsi_14":49.84,"sma_20":38652.5,"sma_60":33599.17,"sma_120":32077.92},{"date":"2025-05-21","open":38750,"high":39200,"low":38300,"close":38300,"volume":54298,"rsi_14":49.84,"sma_20":38715.0,"sma_60":33774.17,"sma_120":32140.0},{"date":"2025-05-22","open":38200,"high":38400,"low":37750,"close":38050,"volume":45780,"rsi_14":41.7,"sma_20":38742.5,"sma_60":33931.67,"sma_120":32200.42},{"date":"2025-05-23","open":38000,"high":38350,"low":36900,"close":37150,"volume":83207,"rsi_14":39.2,"sma_20":38647.5,"sma_60":34066.67,"sma_120":32250.83},{"date":"2025-05-26","open":38400,"high":38400,"low":37000,"close":37250,"volume":64704,"rsi_14":43.17,"sma_20":38592.5,"sma_60":34193.33,"sma_120":32296.67},{"date":"2025-05-27","open":36950,"high":37150,"low":35500,"close":36450,"volume":127383,"rsi_14":44.28,"sma_20":38505.0,"sma_60":34315.0,"sma_120":32333.33},{"date":"2025-05-28","open":37050,"high":37150,"low":36400,"close":36400,"volume":46196,"rsi_14":44.12,"sma_20":38387.5,"sma_60":34434.17,"sma_120":32378.75},{"date":"2025-05-29","open":37000,"high":37200,"low":36400,"close":36600,"volume":41142,"rsi_14":45.09,"sma_20":38300.0,"sma_60":34574.17,"sma_120":32424.58},{"date":"2025-05-30","open":40250,"high":41550,"low":38750,"close":40100,"volume":246351,"rsi_14":60.44,"sma_20":38285.0,"sma_60":34762.5,"sma_120":32493.75},{"date":"2025-06-02","open":40000,"high":42000,"low":39300,"close":39500,"volume":68034,"rsi_14":57.36,"sma_20":38240.0,"sma_60":34937.5,"sma_120":32567.08},{"date":"2025-06-04","open":39250,"high":41300,"low":38050,"close":39650,"volume":126571,"rsi_14":53.67,"sma_20":38265.0,"sma_60":35095.83,"sma_120":32650.42},{"date":"2025-06-05","open":39750,"high":40750,"low":39650,"close":39650,"volume":70517,"rsi_14":37.39,"sma_20":38347.5,"sma_60":35271.67,"sma_120":32730.83},{"date":"2025-06-09","open":39650,"high":39850,"low":38450,"close":39400,"volume":86524,"rsi_14":47.43,"sma_20":38417.5,"sma_60":35450.83,"sma_120":32812.92},{"date":"2025-06-10","open":40200,"high":43250,"low":40200,"close":41400,"volume":165482,"rsi_14":65.43,"sma_20":38590.0,"sma_60":35665.0,"sma_120":32915.42},{"date":"2025-06-11","open":40850,"high":41500,"low":39850,"close":40200,"volume":98400,"rsi_14":57.21,"sma_20":38762.5,"sma_60":35861.67,"sma_120":33002.08},{"date":"2025-06-12","open":40850,"high":41850,"low":39950,"close":41600,"volume":131405,"rsi_14":64.47,"sma_20":38987.5,"sma_60":36100.0,"sma_120":33110.0},{"date":"2025-06-13","open":41150,"high":41450,"low":39900,"close":40550,"volume":99851,"rsi_14":60.25,"sma_20":39087.5,"sma_60":36317.5,"sma_120":33201.67},{"date":"2025-06-16","open":41000,"high":41050,"low":39800,"close":40600,"volume":100557,"rsi_14":65.2,"sma_20":38995.0,"sma_60":36541.67,"sma_120":33291.25},{"date":"2025-06-17","open":40100,"high":40350,"low":39550,"close":39950,"volume":103377,"rsi_14":61.34,"sma_20":39000.0,"sma_60":36773.33,"sma_120":33376.25},{"date":"2025-06-18","open":39250,"high":41800,"low":39250,"close":39800,"volume":93346,"rsi_14":64.89,"sma_20":39065.0,"sma_60":37004.17,"sma_120":33434.17},{"date":"2025-06-19","open":39850,"high":41150,"low":39300,"close":41100,"volume":107341,"rsi_14":68.8,"sma_20":39185.0,"sma_60":37257.5,"sma_120":33505.0},{"date":"2025-06-20","open":40750,"high":43000,"low":40750,"close":41900,"volume":305259,"rsi_14":70.23,"sma_20":39365.0,"sma_60":37469.17,"sma_120":33563.33},{"date":"2025-06-23","open":41450,"high":41800,"low":40350,"close":40950,"volume":76506,"rsi_14":54.03,"sma_20":39510.0,"sma_60":37661.67,"sma_120":33617.5},{"date":"2025-06-24","open":41150,"high":41900,"low":40750,"close":41000,"volume":98789,"rsi_14":57.5,"sma_20":39702.5,"sma_60":37804.17,"sma_120":33687.5},{"date":"2025-06-25","open":40900,"high":41200,"low":39850,"close":39850,"volume":95480,"rsi_14":50.91,"sma_20":39832.5,"sma_60":37930.0,"sma_120":33755.0},{"date":"2025-06-26","open":39750,"high":39800,"low":37850,"close":38400,"volume":216485,"rsi_14":44.98,"sma_20":39930.0,"sma_60":38038.33,"sma_120":33807.92},{"date":"2025-06-27","open":38050,"high":38800,"low":38000,"close":38150,"volume":52405,"rsi_14":44.98,"sma_20":40017.5,"sma_60":38163.33,"sma_120":33860.83},{"date":"2025-06-30","open":37950,"high":38600,"low":37300,"close":38050,"volume":51364,"rsi_14":34.12,"sma_20":40090.0,"sma_60":38237.5,"sma_120":33912.92},{"date":"2025-07-01","open":38100,"high":38650,"low":37600,"close":37650,"volume":59346,"rsi_14":36.92,"sma_20":39967.5,"sma_60":38270.83,"sma_120":33970.0},{"date":"2025-07-02","open":37900,"high":38450,"low":37250,"close":37800,"volume":59849,"rsi_14":27.65,"sma_20":39882.5,"sma_60":38289.17,"sma_120":34027.92},{"date":"2025-07-03","open":38400,"high":39100,"low":37950,"close":38800,"volume":41683,"rsi_14":39.64,"sma_20":39840.0,"sma_60":38347.5,"sma_120":34098.33},{"date":"2025-07-04","open":38800,"high":38950,"low":38050,"close":38100,"volume":39346,"rsi_14":36.26,"sma_20":39762.5,"sma_60":38385.83,"sma_120":34154.17},{"date":"2025-07-07","open":37900,"high":38200,"low":37400,"close":37450,"volume":65952,"rsi_14":36.26,"sma_20":39665.0,"sma_60":38416.67,"sma_120":34205.0},{"date":"2025-07-08","open":37800,"high":37800,"low":36600,"close":36600,"volume":91650,"rsi_14":33.67,"sma_20":39425.0,"sma_60":38433.33,"sma_120":34256.67},{"date":"2025-07-09","open":36600,"high":37800,"low":36600,"close":37000,"volume":42900,"rsi_14":26.97,"sma_20":39265.0,"sma_60":38472.5,"sma_120":34312.92},{"date":"2025-07-10","open":36900,"high":37750,"low":36650,"close":36650,"volume":59542,"rsi_14":18.93,"sma_20":39017.5,"sma_60":38492.5,"sma_120":34360.0},{"date":"2025-07-11","open":36550,"high":37400,"low":36050,"close":36650,"volume":61326,"rsi_14":21.33,"sma_20":38822.5,"sma_60":38508.33,"sma_120":34412.5},{"date":"2025-07-14","open":36450,"high":36900,"low":36200,"close":36700,"volume":42468,"rsi_14":21.33,"sma_20":38627.5,"sma_60":38528.33,"sma_120":34468.33},{"date":"2025-07-15","open":36600,"high":37550,"low":36600,"close":37050,"volume":55318,"rsi_14":29.1,"sma_20":38482.5,"sma_60":38583.33,"sma_120":34525.83},{"date":"2025-07-16","open":37350,"high":38800,"low":36800,"close":37950,"volume":79425,"rsi_14":46.34,"sma_20":38390.0,"sma_60":38674.17,"sma_120":34594.17},{"date":"2025-07-17","open":37450,"high":41700,"low":37250,"close":40900,"volume":295094,"rsi_14":65.54,"sma_20":38380.0,"sma_60":38739.17,"sma_120":34680.42},{"date":"2025-07-18","open":40350,"high":41100,"low":39400,"close":39500,"volume":100161,"rsi_14":57.14,"sma_20":38260.0,"sma_60":38780.0,"sma_120":34755.0},{"date":"2025-07-21","open":39500,"high":39600,"low":38350,"close":39000,"volume":73603,"rsi_14":56.59,"sma_20":38162.5,"sma_60":38805.0,"sma_120":34824.58},{"date":"2025-07-22","open":39500,"high":40200,"low":38900,"close":39250,"volume":53262,"rsi_14":57.0,"sma_20":38075.0,"sma_60":38808.33,"sma_120":34894.58},{"date":"2025-07-23","open":39050,"high":39650,"low":38900,"close":39450,"volume":38104,"rsi_14":53.4,"sma_20":38055.0,"sma_60":38826.67,"sma_120":34965.42},{"date":"2025-07-24","open":40300,"high":41050,"low":39800,"close":40400,"volume":90199,"rsi_14":61.73,"sma_20":38155.0,"sma_60":38863.33,"sma_120":35043.75},{"date":"2025-07-25","open":39650,"high":40250,"low":39250,"close":39550,"volume":45441,"rsi_14":60.5,"sma_20":38225.0,"sma_60":38876.67,"sma_120":35110.42},{"date":"2025-07-28","open":39550,"high":39900,"low":38500,"close":38700,"volume":54809,"rsi_14":60.5,"sma_20":38257.5,"sma_60":38882.5,"sma_120":35169.58},{"date":"2025-07-29","open":38500,"high":39300,"low":38450,"close":38650,"volume":34589,"rsi_14":58.55,"sma_20":38307.5,"sma_60":38853.33,"sma_120":35236.25},{"date":"2025-07-30","open":38400,"high":38800,"low":38350,"close":38350,"volume":33009,"rsi_14":58.85,"sma_20":38335.0,"sma_60":38819.17,"sma_120":35297.92},{"date":"2025-07-31","open":38400,"high":38700,"low":38000,"close":38450,"volume":64776,"rsi_14":59.28,"sma_20":38317.5,"sma_60":38807.5,"sma_120":35365.83},{"date":"2025-08-01","open":38000,"high":38100,"low":36800,"close":36900,"volume":88909,"rsi_14":50.89,"sma_20":38257.5,"sma_60":38789.17,"sma_120":35428.75},{"date":"2025-08-04","open":37700,"high":37900,"low":36850,"close":37650,"volume":35051,"rsi_14":52.59,"sma_20":38267.5,"sma_60":38783.33,"sma_120":35497.08},{"date":"2025-08-05","open":38100,"high":38350,"low":37350,"close":37400,"volume":51224,"rsi_14":47.49,"sma_20":38307.5,"sma_60":38774.17,"sma_120":35565.42},{"date":"2025-08-06","open":37900,"high":38300,"low":37650,"close":37950,"volume":39174,"rsi_14":32.75,"sma_20":38355.0,"sma_60":38794.17,"sma_120":35641.67},{"date":"2025-08-07","open":37750,"high":38050,"low":37100,"close":37150,"volume":37558,"rsi_14":35.22,"sma_20":38380.0,"sma_60":38795.0,"sma_120":35712.92},{"date":"2025-08-08","open":37200,"high":37550,"low":36850,"close":36850,"volume":33923,"rsi_14":36.13,"sma_20":38390.0,"sma_60":38766.67,"sma_120":35784.58},{"date":"2025-08-11","open":36900,"high":36900,"low":36200,"close":36450,"volume":31950,"rsi_14":32.28,"sma_20":38377.5,"sma_60":38666.67,"sma_120":35854.17},{"date":"2025-08-12","open":36600,"high":37300,"low":36400,"close":36500,"volume":33738,"rsi_14":30.97,"sma_20":38350.0,"sma_60":38610.83,"sma_120":35925.0},{"date":"2025-08-13","open":36750,"high":37200,"low":36450,"close":36900,"volume":43245,"rsi_14":25.69,"sma_20":38297.5,"sma_60":38584.17,"sma_120":36004.17},{"date":"2025-08-14","open":36900,"high":37550,"low":36500,"close":37400,"volume":42721,"rsi_14":34.31,"sma_20":38122.5,"sma_60":38562.5,"sma_120":36080.83},{"date":"2025-08-18","open":37050,"high":37400,"low":36400,"close":36500,"volume":54283,"rsi_14":34.06,"sma_20":37972.5,"sma_60":38532.5,"sma_120":36153.33},{"date":"2025-08-19","open":36700,"high":36850,"low":36000,"close":36500,"volume":48894,"rsi_14":34.31,"sma_20":37847.5,"sma_60":38506.67,"sma_120":36219.17},{"date":"2025-08-20","open":36150,"high":36850,"low":35850,"close":36450,"volume":46471,"rsi_14":35.61,"sma_20":37707.5,"sma_60":38495.0,"sma_120":36280.83},{"date":"2025-08-21","open":37050,"high":37800,"low":36800,"close":37000,"volume":40861,"rsi_14":39.72,"sma_20":37585.0,"sma_60":38490.83,"sma_120":36342.08},{"date":"2025-08-22","open":37400,"high":38500,"low":37350,"close":37650,"volume":61728,"rsi_14":56.1,"sma_20":37447.5,"sma_60":38510.83,"sma_120":36412.92},{"date":"2025-08-25","open":38150,"high":39000,"low":38150,"close":38450,"volume":44714,"rsi_14":56.45,"sma_20":37392.5,"sma_60":38545.0,"sma_120":36489.58},{"date":"2025-08-26","open":38450,"high":39400,"low":38150,"close":39200,"volume":65802,"rsi_14":63.43,"sma_20":37417.5,"sma_60":38588.33,"sma_120":36581.25},{"date":"2025-08-27","open":38850,"high":39600,"low":38850,"close":39450,"volume":34965,"rsi_14":61.72,"sma_20":37457.5,"sma_60":38577.5,"sma_120":36670.0},{"date":"2025-08-28","open":39900,"high":41100,"low":39400,"close":40600,"volume":165399,"rsi_14":75.56,"sma_20":37570.0,"sma_60":38595.83,"sma_120":36766.67},{"date":"2025-08-29","open":40400,"high":41000,"low":39400,"close":40500,"volume":101159,"rsi_14":77.86,"sma_20":37672.5,"sma_60":38610.0,"sma_120":36852.92},{"date":"2025-09-01","open":40350,"high":42300,"low":40000,"close":42300,"volume":125399,"rsi_14":86.79,"sma_20":37942.5,"sma_60":38654.17,"sma_120":36962.92},{"date":"2025-09-02","open":42450,"high":49500,"low":42100,"close":48550,"volume":508806,"rsi_14":92.58,"sma_20":38487.5,"sma_60":38806.67,"sma_120":37128.75},{"date":"2025-09-03","open":47900,"high":48900,"low":45950,"close":46700,"volume":262380,"rsi_14":81.41,"sma_20":38952.5,"sma_60":38895.0,"sma_120":37280.0},{"date":"2025-09-04","open":47350,"high":52000,"low":47350,"close":51100,"volume":449134,"rsi_14":85.13,"sma_20":39610.0,"sma_60":39076.67,"sma_120":37469.17},{"date":"2025-09-05","open":50600,"high":51500,"low":49400,"close":51200,"volume":169314,"rsi_14":89.3,"sma_20":40312.5,"sma_60":39236.67,"sma_120":37668.33},{"date":"2025-09-08","open":54100,"high":56100,"low":53300,"close":55800,"volume":355347,"rsi_14":91.42,"sma_20":41260.0,"sma_60":39490.83,"sma_120":37904.17},{"date":"2025-09-09","open":55200,"high":55600,"low":52000,"close":53300,"volume":250938,"rsi_14":82.72,"sma_20":42102.5,"sma_60":39702.5,"sma_120":38122.08},{"date":"2025-09-10","open":52700,"high":52800,"low":50000,"close":50700,"volume":290100,"rsi_14":74.64,"sma_20":42812.5,"sma_60":39881.67,"sma_120":38327.5},{"date":"2025-09-11","open":50400,"high":51800,"low":50000,"close":50100,"volume":143616,"rsi_14":72.43,"sma_20":43472.5,"sma_60":40053.33,"sma_120":38528.75},{"date":"2025-09-12","open":51600,"high":54900,"low":51100,"close":54300,"volume":214867,"rsi_14":75.44,"sma_20":44317.5,"sma_60":40273.33,"sma_120":38765.42},{"date":"2025-09-15","open":55200,"high":57900,"low":54300,"close":57700,"volume":205003,"rsi_14":77.37,"sma_20":45377.5,"sma_60":40536.67,"sma_120":39002.92},{"date":"2025-09-16","open":56800,"high":59800,"low":56800,"close":57700,"volume":165910,"rsi_14":77.2,"sma_20":46437.5,"sma_60":40815.83,"sma_120":39238.75},{"date":"2025-09-17","open":58100,"high":58600,"low":55900,"close":58400,"volume":136252,"rsi_14":76.89,"sma_20":47535.0,"sma_60":41105.83,"sma_120":39455.0},{"date":"2025-09-18","open":58895,"high":60385,"low":57207,"close":58200,"volume":107312,"rsi_14":77.26,"sma_20":48615.0,"sma_60":41418.33,"sma_120":39674.17},{"date":"2025-09-19","open":58300,"high":60500,"low":57800,"close":59600,"volume":125948,"rsi_14":76.7,"sma_20":49712.5,"sma_60":41771.67,"sma_120":39905.0},{"date":"2025-09-22","open":60100,"high":67800,"low":58300,"close":66400,"volume":332501,"rsi_14":77.09,"sma_20":51110.0,"sma_60":42242.5,"sma_120":40202.92},{"date":"2025-09-23","open":66700,"high":68500,"low":64100,"close":64200,"volume":240525,"rsi_14":76.28,"sma_20":52360.0,"sma_60":42678.33,"sma_120":40457.92},{"date":"2025-09-24","open":63500,"high":65200,"low":62200,"close":64200,"volume":196588,"rsi_14":72.66,"sma_20":53597.5,"sma_60":43120.83,"sma_120":40695.83},{"date":"2025-09-25","open":64600,"high":69000,"low":64200,"close":66200,"volume":177942,"rsi_14":74.35,"sma_20":54877.5,"sma_60":43594.17,"sma_120":40941.67},{"date":"2025-09-26","open":65100,"high":68700,"low":63700,"close":66300,"volume":121802,"rsi_14":69.96,"sma_20":56167.5,"sma_60":44052.5,"sma_120":41200.0},{"date":"2025-09-29","open":66300,"high":66600,"low":64100,"close":66000,"volume":85343,"rsi_14":76.35,"sma_20":57352.5,"sma_60":44517.5,"sma_120":41451.67},{"date":"2025-09-30","open":65400,"high":66300,"low":64300,"close":65000,"volume":88644,"rsi_14":81.78,"sma_20":58175.0,"sma_60":44976.67,"sma_120":41696.67},{"date":"2025-10-01","open":64900,"high":65000,"low":61200,"close":61500,"volume":164436,"rsi_14":72.44,"sma_20":58915.0,"sma_60":45391.67,"sma_120":41912.5},{"date":"2025-10-02","open":62299,"high":64502,"low":62299,"close":63100,"volume":88118,"rsi_14":69.16,"sma_20":59510.0,"sma_60":45825.0,"sma_120":42148.75},{"date":"2025-10-10","open":65600,"high":70500,"low":65600,"close":68700,"volume":211596,"rsi_14":72.0,"sma_20":60385.0,"sma_60":46359.17,"sma_120":42425.83},{"date":"2025-10-13","open":68000,"high":72300,"low":67200,"close":72000,"volume":200921,"rsi_14":75.27,"sma_20":61195.0,"sma_60":46948.33,"sma_120":42728.33},{"date":"2025-10-14","open":72000,"high":73400,"low":69300,"close":72800,"volume":204976,"rsi_14":75.35,"sma_20":62170.0,"sma_60":47550.0,"sma_120":43039.17},{"date":"2025-10-15","open":72900,"high":73500,"low":69900,"close":70900,"volume":114888,"rsi_14":70.43,"sma_20":63180.0,"sma_60":48114.17,"sma_120":43348.75},{"date":"2025-10-16","open":72700,"high":74200,"low":62000,"close":65900,"volume":305385,"rsi_14":59.24,"sma_20":63970.0,"sma_60":48580.0,"sma_120":43627.08},{"date":"2025-10-17","open":62000,"high":63400,"low":56900,"close":58800,"volume":521524,"rsi_14":38.95,"sma_20":64195.0,"sma_60":48878.33,"sma_120":43808.75},{"date":"2025-10-20","open":60500,"high":60900,"low":55700,"close":60500,"volume":234563,"rsi_14":44.54,"sma_20":64335.0,"sma_60":49228.33,"sma_120":44004.17},{"date":"2025-10-21","open":60300,"high":61200,"low":58800,"close":59500,"volume":116575,"rsi_14":43.27,"sma_20":64425.0,"sma_60":49570.0,"sma_120":44187.5},{"date":"2025-10-22","open":59500,"high":59900,"low":56800,"close":57200,"volume":111907,"rsi_14":37.22,"sma_20":64365.0,"sma_60":49869.17,"sma_120":44338.75},{"date":"2025-10-23","open":57800,"high":58400,"low":56300,"close":56700,"volume":74144,"rsi_14":36.52,"sma_20":64270.0,"sma_60":50156.67,"sma_120":44491.67},{"date":"2025-10-24","open":57000,"high":58800,"low":56800,"close":57500,"volume":85848,"rsi_14":38.23,"sma_20":64165.0,"sma_60":50441.67,"sma_120":44652.5},{"date":"2025-10-27","open":57000,"high":61000,"low":56000,"close":60100,"volume":201986,"rsi_14":43.5,"sma_20":63850.0,"sma_60":50784.17,"sma_120":44830.42},{"date":"2025-10-28","open":61500,"high":62400,"low":59500,"close":60900,"volume":131809,"rsi_14":49.14,"sma_20":63685.0,"sma_60":51154.17,"sma_120":45018.33},{"date":"2025-10-29","open":61000,"high":61700,"low":59600,"close":61200,"volume":75193,"rsi_14":47.34,"sma_20":63535.0,"sma_60":51530.0,"sma_120":45191.67},{"date":"2025-10-30","open":60300,"high":62400,"low":59400,"close":61900,"volume":121653,"rsi_14":38.19,"sma_20":63320.0,"sma_60":51922.5,"sma_120":45370.83},{"date":"2025-10-31","open":61600,"high":64500,"low":61600,"close":61900,"volume":154911,"rsi_14":30.2,"sma_20":63100.0,"sma_60":52313.33,"sma_120":45560.42},{"date":"2025-11-03","open":61500,"high":63300,"low":60600,"close":62300,"volume":117741,"rsi_14":29.08,"sma_20":62915.0,"sma_60":52736.67,"sma_120":45762.92},{"date":"2025-11-04","open":61500,"high":70800,"low":61500,"close":68300,"volume":262943,"rsi_14":45.55,"sma_20":63080.0,"sma_60":53247.5,"sma_120":46015.42},{"date":"2025-11-05","open":68600,"high":68600,"low":63700,"close":66700,"volume":175766,"rsi_14":51.55,"sma_20":63340.0,"sma_60":53735.83,"sma_120":46255.0},{"date":"2025-11-06","open":67000,"high":70300,"low":65500,"close":68900,"volume":136907,"rsi_14":74.16,"sma_20":63635.0,"sma_60":54251.67,"sma_120":46522.92},{"date":"2025-11-07","open":68900,"high":73000,"low":68000,"close":71600,"volume":214267,"rsi_14":75.34,"sma_20":63780.0,"sma_60":54825.83,"sma_120":46810.42},{"date":"2025-11-10","open":73000,"high":74300,"low":68600,"close":69800,"volume":176665,"rsi_14":72.69,"sma_20":63670.0,"sma_60":55375.0,"sma_120":47070.83},{"date":"2025-11-11","open":70000,"high":73400,"low":69700,"close":71500,"volume":143510,"rsi_14":82.35,"sma_20":63605.0,"sma_60":55959.17,"sma_120":47312.92},{"date":"2025-11-12","open":72000,"high":73700,"low":70800,"close":72800,"volume":164487,"rsi_14":85.15,"sma_20":63700.0,"sma_60":56564.17,"sma_120":47587.5},{"date":"2025-11-13","open":72100,"high":73500,"low":70600,"close":72600,"volume":170020,"rsi_14":83.86,"sma_20":64035.0,"sma_60":57159.17,"sma_120":47871.67},{"date":"2025-11-14","open":71500,"high":73100,"low":70300,"close":71400,"volume":113302,"rsi_14":77.03,"sma_20":64665.0,"sma_60":57725.83,"sma_120":48144.17},{"date":"2025-11-17","open":71500,"high":73500,"low":70700,"close":70900,"volume":92944,"rsi_14":74.27,"sma_20":65185.0,"sma_60":58299.17,"sma_120":48415.83},{"date":"2025-11-18","open":70700,"high":70700,"low":66700,"close":68100,"volume":168779,"rsi_14":64.94,"sma_20":65615.0,"sma_60":58825.83,"sma_120":48666.25},{"date":"2025-11-19","open":67300,"high":68100,"low":65900,"close":67000,"volume":67325,"rsi_14":60.85,"sma_20":66105.0,"sma_60":59335.0,"sma_120":48915.0},{"date":"2025-11-20","open":67700,"high":71100,"low":67300,"close":69300,"volume":83143,"rsi_14":64.34,"sma_20":66735.0,"sma_60":59873.33,"sma_120":49182.08},{"date":"2025-11-21","open":67400,"high":70600,"low":66600,"close":70400,"volume":112340,"rsi_14":65.28,"sma_20":67380.0,"sma_60":60419.17,"sma_120":49465.0},{"date":"2025-11-24","open":70500,"high":71100,"low":68100,"close":69500,"volume":81067,"rsi_14":52.8,"sma_20":67850.0,"sma_60":60936.67,"sma_120":49740.83},{"date":"2025-11-25","open":69200,"high":70400,"low":64700,"close":64900,"volume":145430,"rsi_14":46.31,"sma_20":68050.0,"sma_60":61365.0,"sma_120":49976.67},{"date":"2025-11-26","open":64147,"high":66787,"low":63560,"close":66200,"volume":26598,"rsi_14":47.6,"sma_20":68375.0,"sma_60":61835.83,"sma_120":50206.67},{"date":"2025-11-27","open":66700,"high":67900,"low":65400,"close":66700,"volume":68523,"rsi_14":39.48,"sma_20":68615.0,"sma_60":62270.83,"sma_120":50433.33},{"date":"2025-11-28","open":67500,"high":78400,"low":66900,"close":78000,"volume":448609,"rsi_14":62.5,"sma_20":69420.0,"sma_60":62895.83,"sma_120":50752.92},{"date":"2025-12-01","open":78700,"high":79400,"low":74100,"close":78600,"volume":165169,"rsi_14":61.2,"sma_20":70235.0,"sma_60":63500.83,"sma_120":51077.5},{"date":"2025-12-02","open":79300,"high":80500,"low":77600,"close":79100,"volume":178285,"rsi_14":60.19,"sma_20":70775.0,"sma_60":64010.0,"sma_120":51408.33},{"date":"2025-12-03","open":79300,"high":80900,"low":78300,"close":80000,"volume":122907,"rsi_14":61.71,"sma_20":71440.0,"sma_60":64565.0,"sma_120":51730.0},{"date":"2025-12-04","open":82000,"high":85600,"low":81900,"close":83000,"volume":182958,"rsi_14":67.37,"sma_20":72145.0,"sma_60":65096.67,"sma_120":52086.67},{"date":"2025-12-05","open":83000,"high":85000,"low":80200,"close":84800,"volume":203976,"rsi_14":70.03,"sma_20":72805.0,"sma_60":65656.67,"sma_120":52446.67},{"date":"2025-12-08","open":84800,"high":86600,"low":77000,"close":77500,"volume":244710,"rsi_14":61.99,"sma_20":73190.0,"sma_60":66018.33,"sma_120":52754.58},{"date":"2025-12-09","open":77700,"high":78500,"low":75100,"close":75800,"volume":142018,"rsi_14":61.06,"sma_20":73405.0,"sma_60":66393.33,"sma_120":53047.92},{"date":"2025-12-10","open":75500,"high":77000,"low":70600,"close":75800,"volume":109640,"rsi_14":58.67,"sma_20":73555.0,"sma_60":66811.67,"sma_120":53346.67},{"date":"2025-12-11","open":77100,"high":78400,"low":73900,"close":74300,"volume":184355,"rsi_14":55.15,"sma_20":73640.0,"sma_60":67215.0,"sma_120":53634.17},{"date":"2025-12-12","open":74000,"high":75200,"low":71300,"close":71400,"volume":208600,"rsi_14":52.38,"sma_20":73640.0,"sma_60":67500.0,"sma_120":53886.67},{"date":"2025-12-15","open":72000,"high":76800,"low":71700,"close":76300,"volume":219769,"rsi_14":64.18,"sma_20":73910.0,"sma_60":67810.0,"sma_120":54173.33},{"date":"2025-12-16","open":75200,"high":98800,"low":67700,"close":97000,"volume":1657767,"rsi_14":75.22,"sma_20":75355.0,"sma_60":68465.0,"sma_120":54640.42},{"date":"2025-12-17","open":110800,"high":118400,"low":82000,"close":88300,"volume":1568177,"rsi_14":66.41,"sma_20":76420.0,"sma_60":68963.33,"sma_120":55034.58},{"date":"2025-12-18","open":86900,"high":93300,"low":85000,"close":88700,"volume":479561,"rsi_14":59.74,"sma_20":77390.0,"sma_60":69465.0,"sma_120":55441.67},{"date":"2025-12-19","open":88800,"high":93300,"low":86000,"close":89400,"volume":459857,"rsi_14":59.82,"sma_20":78340.0,"sma_60":69961.67,"sma_120":55866.67},{"date":"2025-12-22","open":91100,"high":91100,"low":85700,"close":86000,"volume":398687,"rsi_14":55.96,"sma_20":79165.0,"sma_60":70288.33,"sma_120":56265.42},{"date":"2025-12-23","open":86300,"high":86600,"low":80800,"close":81200,"volume":481390,"rsi_14":50.97,"sma_20":79980.0,"sma_60":70571.67,"sma_120":56625.0},{"date":"2025-12-24","open":80500,"high":81200,"low":77500,"close":78700,"volume":364647,"rsi_14":46.49,"sma_20":80530.0,"sma_60":70813.33,"sma_120":56967.08},{"date":"2025-12-26","open":79000,"high":84200,"low":78600,"close":82000,"volume":400825,"rsi_14":47.77,"sma_20":81295.0,"sma_60":71076.67,"sma_120":57335.42},{"date":"2025-12-29","open":89700,"high":93400,"low":87700,"close":92100,"volume":446994,"rsi_14":61.13,"sma_20":82000.0,"sma_60":71506.67,"sma_120":57779.58},{"date":"2025-12-30","open":91200,"high":91700,"low":89900,"close":90100,"volume":172356,"rsi_14":60.85,"sma_20":82575.0,"sma_60":71908.33,"sma_120":58212.92},{"date":"2026-01-02","open":90600,"high":99300,"low":90600,"close":98000,"volume":245196,"rsi_14":65.04,"sma_20":83520.0,"sma_60":72458.33,"sma_120":58717.5},{"date":"2026-01-05","open":97000,"high":103600,"low":93500,"close":102500,"volume":288207,"rsi_14":68.36,"sma_20":84645.0,"sma_60":73141.67,"sma_120":59266.67},{"date":"2026-01-06","open":101500,"high":107800,"low":101100,"close":103300,"volume":149729,"rsi_14":71.35,"sma_20":85660.0,"sma_60":73813.33,"sma_120":59819.17},{"date":"2026-01-07","open":101800,"high":102800,"low":98700,"close":99600,"volume":152257,"rsi_14":65.85,"sma_20":86400.0,"sma_60":74328.33,"sma_120":60343.75},{"date":"2026-01-08","open":99300,"high":99700,"low":94900,"close":95700,"volume":174002,"rsi_14":48.85,"sma_20":87310.0,"sma_60":74723.33,"sma_120":60835.83},{"date":"2026-01-09","open":95700,"high":96700,"low":92000,"close":92900,"volume":131591,"rsi_14":54.53,"sma_20":88165.0,"sma_60":75058.33,"sma_120":61304.17},{"date":"2026-01-12","open":93000,"high":93400,"low":90700,"close":91500,"volume":114417,"rsi_14":52.7,"sma_20":88950.0,"sma_60":75401.67,"sma_120":61757.92},{"date":"2026-01-13","open":91700,"high":94900,"low":90000,"close":92100,"volume":154555,"rsi_14":52.61,"sma_20":89840.0,"sma_60":75838.33,"sma_120":62209.17},{"date":"2026-01-14","open":92000,"high":94200,"low":89900,"close":90900,"volume":114456,"rsi_14":54.95,"sma_20":90815.0,"sma_60":76373.33,"sma_120":62625.83},{"date":"2026-01-15","open":91200,"high":93100,"low":88900,"close":89600,"volume":115438,"rsi_14":59.13,"sma_20":91480.0,"sma_60":76858.33,"sma_120":63043.33},{"date":"2026-01-16","open":88000,"high":90500,"low":85300,"close":89000,"volume":257033,"rsi_14":69.95,"sma_20":69730.0,"sma_60":62642.5,"sma_120":50619.17},{"date":"2026-01-19","open":88600,"high":91400,"low":88200,"close":91000,"volume":109561,"rsi_14":60.51,"sma_20":91215.0,"sma_60":77913.33,"sma_120":63891.25},{"date":"2026-01-20","open":94600,"high":98900,"low":94100,"close":96300,"volume":260086,"rsi_14":55.53,"sma_20":91595.0,"sma_60":78573.33,"sma_120":64365.0},{"date":"2026-01-21","open":94000,"high":101000,"low":90000,"close":100700,"volume":415066,"rsi_14":63.12,"sma_20":92160.0,"sma_60":79293.33,"sma_120":64867.5},{"date":"2026-01-22","open":98600,"high":109800,"low":98400,"close":108300,"volume":279522,"rsi_14":62.84,"sma_20":93275.0,"sma_60":80096.67,"sma_120":65440.42},{"date":"2026-01-23","open":109500,"high":118800,"low":108500,"close":118100,"volume":418565,"rsi_14":67.18,"sma_20":95120.0,"sma_60":81050.0,"sma_120":66102.08},{"date":"2026-01-26","open":122100,"high":153400,"low":121000,"close":153000,"volume":908508,"rsi_14":81.26,"sma_20":98835.0,"sma_60":82580.0,"sma_120":67055.0},{"date":"2026-01-27","open":144800,"high":158500,"low":142100,"close":154000,"volume":541058,"rsi_14":85.42,"sma_20":102435.0,"sma_60":84115.0,"sma_120":68018.75},{"date":"2026-01-28","open":156300,"high":170000,"low":155000,"close":168700,"volume":631203,"rsi_14":91.67,"sma_20":106265.0,"sma_60":85895.0,"sma_120":69104.17},{"date":"2026-01-29","open":172400,"high":179700,"low":157700,"close":172700,"volume":539741,"rsi_14":94.93,"sma_20":110395.0,"sma_60":87735.0,"sma_120":70235.83},{"date":"2026-01-30","open":171000,"high":179900,"low":167700,"close":172400,"volume":330580,"rsi_14":96.12,"sma_20":114115.0,"sma_60":89470.0,"sma_120":71358.75},{"date":"2026-02-02","open":165000,"high":170600,"low":157300,"close":157900,"volume":356410,"rsi_14":82.38,"sma_20":116885.0,"sma_60":90990.0,"sma_120":72362.92},{"date":"2026-02-03","open":165000,"high":169900,"low":152600,"close":156900,"volume":304577,"rsi_14":82.54,"sma_20":119565.0,"sma_60":92456.67,"sma_120":73354.17},{"date":"2026-02-04","open":155700,"high":162600,"low":151200,"close":153700,"volume":196191,"rsi_14":89.39,"sma_20":74320.0,"sma_60":64529.17,"sma_120":51569.58},{"date":"2026-02-05","open":151000,"high":155500,"low":148200,"close":148800,"volume":153805,"rsi_14":85.23,"sma_20":78645.0,"sma_60":66304.17,"sma_120":52479.17},{"date":"2026-02-06","open":141000,"high":143400,"low":133900,"close":139000,"volume":262872,"rsi_14":78.0,"sma_20":82180.0,"sma_60":67811.67,"sma_120":53309.17},{"date":"2026-02-09","open":145100,"high":148500,"low":141000,"close":147400,"volume":145282,"rsi_14":79.59,"sma_20":86215.0,"sma_60":69490.0,"sma_120":54192.5},{"date":"2026-02-10","open":152600,"high":157000,"low":148500,"close":151700,"volume":138625,"rsi_14":81.0,"sma_20":90355.0,"sma_60":71166.67,"sma_120":55121.67},{"date":"2026-02-11","open":157000,"high":158600,"low":144000,"close":144800,"volume":159805,"rsi_14":77.19,"sma_20":94015.0,"sma_60":72726.67,"sma_120":55981.67},{"date":"2026-02-12","open":142000,"high":151800,"low":140500,"close":148900,"volume":124130,"rsi_14":79.45,"sma_20":97970.0,"sma_60":74278.33,"sma_120":56884.58},{"date":"2026-02-13","open":146000,"high":148100,"low":143700,"close":145300,"volume":96194,"rsi_14":78.02,"sma_20":101660.0,"sma_60":75811.67,"sma_120":57757.08},{"date":"2026-02-19","open":146900,"high":152400,"low":143500,"close":149000,"volume":233102,"rsi_14":78.24,"sma_20":105470.0,"sma_60":77450.0,"sma_120":58665.83},{"date":"2026-02-20","open":148000,"high":149900,"low":140800,"close":141100,"volume":160822,"rsi_14":73.9,"sma_20":108895.0,"sma_60":78966.67,"sma_120":59510.0},{"date":"2026-02-23","open":138100,"high":139700,"low":133800,"close":134900,"volume":186136,"rsi_14":71.34,"sma_20":112070.0,"sma_60":80310.0,"sma_120":60291.67},{"date":"2026-02-24","open":137400,"high":140600,"low":131400,"close":132700,"volume":117738,"rsi_14":72.48,"sma_20":115160.0,"sma_60":81560.0,"sma_120":61048.33},{"date":"2026-02-25","open":132900,"high":132900,"low":127100,"close":130000,"volume":136644,"rsi_14":29.75,"sma_20":150145.0,"sma_60":108415.0,"sma_120":84890.0},{"date":"2026-02-26","open":130000,"high":138900,"low":126000,"close":133300,"volume":209639,"rsi_14":66.69,"sma_20":121570.0,"sma_60":84013.33,"sma_120":62559.58},{"date":"2026-02-27","open":131500,"high":143900,"low":131500,"close":141500,"volume":201222,"rsi_14":41.99,"sma_20":148535.0,"sma_60":110755.0,"sma_120":86512.92},{"date":"2026-03-03","open":135000,"high":144400,"low":132600,"close":132600,"volume":193874,"rsi_14":39.9,"sma_20":146730.0,"sma_60":111665.0,"sma_120":87280.42},{"date":"2026-03-04","open":132100,"high":132500,"low":115000,"close":115700,"volume":316038,"rsi_14":36.66,"sma_20":143880.0,"sma_60":112283.33,"sma_120":87892.08},{"date":"2026-03-05","open":126600,"high":136000,"low":122600,"close":128600,"volume":262545,"rsi_14":39.76,"sma_20":141690.0,"sma_60":113108.33,"sma_120":88559.17},{"date":"2026-03-06","open":124200,"high":133000,"low":120300,"close":125100,"volume":157360,"rsi_14":35.38,"sma_20":140050.0,"sma_60":113860.0,"sma_120":89212.5},{"date":"2026-03-09","open":115100,"high":133900,"low":113400,"close":127000,"volume":198428,"rsi_14":39.65,"sma_20":138555.0,"sma_60":114593.33,"sma_120":89845.0},{"date":"2026-03-10","open":138400,"high":138400,"low":127100,"close":128900,"volume":149615,"rsi_14":38.07,"sma_20":137315.0,"sma_60":115328.33,"sma_120":90492.5},{"date":"2026-03-11","open":129200,"high":129800,"low":119400,"close":120300,"volume":188368,"rsi_14":35.92,"sma_20":135890.0,"sma_60":116041.67,"sma_120":91030.0},{"date":"2026-03-12","open":119800,"high":126400,"low":119800,"close":121500,"volume":166989,"rsi_14":34.07,"sma_20":135015.0,"sma_60":116803.33,"sma_120":91598.33},{"date":"2026-03-13","open":118900,"high":127700,"low":117500,"close":124700,"volume":124813,"rsi_14":39.95,"sma_20":133880.0,"sma_60":117618.33,"sma_120":92215.0},{"date":"2026-03-16","open":118000,"high":118000,"low":107800,"close":113500,"volume":323418,"rsi_14":37.64,"sma_20":131970.0,"sma_60":95320.0,"sma_120":70572.5},{"date":"2026-03-17","open":94000,"high":103900,"low":88700,"close":89200,"volume":1969464,"rsi_14":29.99,"sma_20":129190.0,"sma_60":95661.67,"sma_120":71010.42},{"date":"2026-03-18","open":87500,"high":88300,"low":72000,"close":80400,"volume":3979733,"rsi_14":28.4,"sma_20":125765.0,"sma_60":95801.67,"sma_120":71375.0},{"date":"2026-03-19","open":80400,"high":96500,"low":79800,"close":91500,"volume":3388764,"rsi_14":32.95,"sma_20":123075.0,"sma_60":96113.33,"sma_120":71831.67},{"date":"2026-03-20","open":96100,"high":97000,"low":91500,"close":91600,"volume":837234,"rsi_14":28.21,"sma_20":120205.0,"sma_60":96458.33,"sma_120":72286.25},{"date":"2026-03-23","open":89500,"high":89500,"low":81800,"close":84100,"volume":568783,"rsi_14":28.56,"sma_20":117355.0,"sma_60":96761.67,"sma_120":72670.83},{"date":"2026-03-24","open":88500,"high":91700,"low":85300,"close":87300,"volume":344512,"rsi_14":35.71,"sma_20":114975.0,"sma_60":97236.67,"sma_120":73057.5},{"date":"2026-03-25","open":89300,"high":92100,"low":86200,"close":89500,"volume":365295,"rsi_14":27.96,"sma_20":112815.0,"sma_60":97720.0,"sma_120":73474.17},{"date":"2026-03-26","open":90000,"high":96900,"low":89500,"close":92300,"volume":380911,"rsi_14":31.36,"sma_20":110930.0,"sma_60":98266.67,"sma_120":73918.33},{"date":"2026-03-27","open":91000,"high":100000,"low":87900,"close":98000,"volume":398778,"rsi_14":34.2,"sma_20":109165.0,"sma_60":98946.67,"sma_120":74407.92},{"date":"2026-03-30","open":95500,"high":99000,"low":86000,"close":88900,"volume":454914,"rsi_14":29.8,"sma_20":106535.0,"sma_60":99483.33,"sma_120":74820.0},{"date":"2026-03-31","open":88100,"high":91100,"low":85600,"close":86600,"volume":193737,"rsi_14":31.82,"sma_20":104235.0,"sma_60":99968.33,"sma_120":75205.0},{"date":"2026-04-01","open":89995,"high":91582,"low":87911,"close":89300,"volume":206042,"rsi_14":33.4,"sma_20":102950.0,"sma_60":100466.67,"sma_120":75625.42},{"date":"2026-04-02","open":90500,"high":90900,"low":83700,"close":84900,"volume":250263,"rsi_14":29.44,"sma_20":100765.0,"sma_60":100866.67,"sma_120":76010.42},{"date":"2026-04-03","open":86900,"high":88200,"low":84500,"close":86400,"volume":144338,"rsi_14":34.44,"sma_20":98830.0,"sma_60":101286.67,"sma_120":76408.33},{"date":"2026-04-06","open":86000,"high":87400,"low":84700,"close":85700,"volume":118981,"rsi_14":47.24,"sma_20":96765.0,"sma_60":101683.33,"sma_120":76802.92},{"date":"2026-04-07","open":85700,"high":88700,"low":82000,"close":82500,"volume":144831,"rsi_14":51.81,"sma_20":94445.0,"sma_60":102026.67,"sma_120":77170.0},{"date":"2026-04-08","open":86000,"high":90600,"low":85000,"close":87900,"volume":203208,"rsi_14":46.55,"sma_20":92825.0,"sma_60":102453.33,"sma_120":77595.0},{"date":"2026-04-09","open":88500,"high":88700,"low":84000,"close":84300,"volume":113736,"rsi_14":43.45,"sma_20":90965.0,"sma_60":102720.0,"sma_120":77983.75},{"date":"2026-04-10","open":84800,"high":87700,"low":82500,"close":87100,"volume":122894,"rsi_14":52.94,"sma_20":89085.0,"sma_60":103060.0,"sma_120":78397.92},{"date":"2026-04-13","open":85700,"high":87900,"low":83600,"close":84000,"volume":149971,"rsi_14":46.76,"sma_20":87610.0,"sma_60":103311.67,"sma_120":78781.67},{"date":"2026-04-14","open":85100,"high":92200,"low":85100,"close":91100,"volume":212457,"rsi_14":51.43,"sma_20":87705.0,"sma_60":103636.67,"sma_120":79231.25},{"date":"2026-04-15","open":92100,"high":93900,"low":90300,"close":92600,"volume":153340,"rsi_14":50.28,"sma_20":88315.0,"sma_60":104016.67,"sma_120":79695.83},{"date":"2026-04-16","open":93000,"high":95100,"low":91400,"close":91700,"volume":132637,"rsi_14":43.66,"sma_20":88325.0,"sma_60":104353.33,"sma_120":80156.25},{"date":"2026-04-17","open":91700,"high":92700,"low":88900,"close":91700,"volume":91464,"rsi_14":53.45,"sma_20":88330.0,"sma_60":104668.33,"sma_120":80616.25},{"date":"2026-04-20","open":92900,"high":93900,"low":89800,"close":92700,"volume":90042,"rsi_14":57.76,"sma_20":88760.0,"sma_60":105003.33,"sma_120":81081.25},{"date":"2026-04-21","open":92700,"high":93900,"low":88700,"close":90000,"volume":153909,"rsi_14":50.0,"sma_20":88895.0,"sma_60":105313.33,"sma_120":81519.58},{"date":"2026-04-22","open":89800,"high":90800,"low":87700,"close":90300,"volume":111623,"rsi_14":57.99,"sma_20":88935.0,"sma_60":105636.67,"sma_120":81967.92},{"date":"2026-04-23","open":90800,"high":93100,"low":88500,"close":91000,"volume":93028,"rsi_14":56.97,"sma_20":88870.0,"sma_60":106018.33,"sma_120":82422.08},{"date":"2026-04-24","open":91000,"high":92400,"low":89200,"close":91100,"volume":120845,"rsi_14":58.33,"sma_20":88525.0,"sma_60":106420.0,"sma_120":82877.5},{"date":"2026-04-27","open":91100,"high":92600,"low":90000,"close":91900,"volume":165846,"rsi_14":65.67,"sma_20":88675.0,"sma_60":106796.67,"sma_120":83335.0},{"date":"2026-04-28","open":92300,"high":96000,"low":90900,"close":92800,"volume":157624,"rsi_14":59.61,"sma_20":88985.0,"sma_60":107170.0,"sma_120":83794.58},{"date":"2026-04-29","open":93600,"high":98700,"low":92100,"close":96000,"volume":203488,"rsi_14":73.31,"sma_20":89285.0,"sma_60":107611.67,"sma_120":84274.17},{"date":"2026-04-30","open":96000,"high":99900,"low":81500,"close":87700,"volume":588246,"rsi_14":41.67,"sma_20":90040.0,"sma_60":91276.67,"sma_120":108162.5},{"date":"2026-05-04","open":88700,"high":91800,"low":87700,"close":91200,"volume":207000,"rsi_14":61.61,"sma_20":89665.0,"sma_60":109515.0,"sma_120":88141.25},{"date":"2026-05-06","open":91100,"high":91100,"low":85700,"close":86800,"volume":275005,"rsi_14":42.4,"sma_20":89720.0,"sma_60":108346.67,"sma_120":88460.0},{"date":"2026-05-07","open":86800,"high":89400,"low":84500,"close":86400,"volume":276651,"rsi_14":38.6,"sma_20":89915.0,"sma_60":107225.0,"sma_120":88790.83},{"date":"2026-05-08","open":86400,"high":88100,"low":82500,"close":82500,"volume":245193,"rsi_14":34.77,"sma_20":89645.0,"sma_60":106120.0,"sma_120":89052.5},{"date":"2026-05-11","open":82500,"high":85200,"low":80000,"close":80500,"volume":236948,"rsi_14":32.61,"sma_20":89455.0,"sma_60":105145.0,"sma_120":89296.67},{"date":"2026-05-12","open":80600,"high":83700,"low":78300,"close":81800,"volume":189153,"rsi_14":33.23,"sma_20":89190.0,"sma_60":104051.67,"sma_120":89513.33},{"date":"2026-05-13","open":82600,"high":83400,"low":75000,"close":77100,"volume":275095,"rsi_14":31.3,"sma_20":88845.0,"sma_60":102808.33,"sma_120":89711.67},{"date":"2026-05-14","open":77200,"high":78300,"low":74000,"close":75900,"volume":232112,"rsi_14":29.66,"sma_20":88085.0,"sma_60":101660.0,"sma_120":89921.67},{"date":"2026-05-15","open":76000,"high":76000,"low":72500,"close":73900,"volume":223999,"rsi_14":26.7,"sma_20":87150.0,"sma_60":100410.0,"sma_120":90120.0},{"date":"2026-05-18","open":73500,"high":74200,"low":69900,"close":71200,"volume":174064,"rsi_14":24.68,"sma_20":86125.0,"sma_60":99175.0,"sma_120":90260.83},{"date":"2026-05-19","open":71200,"high":72700,"low":69700,"close":71200,"volume":139416,"rsi_14":23.12,"sma_20":85100.0,"sma_60":97878.33,"sma_120":90373.33},{"date":"2026-05-20","open":71200,"high":71200,"low":67000,"close":69900,"volume":180047,"rsi_14":20.57,"sma_20":83960.0,"sma_60":96691.67,"sma_120":90475.0},{"date":"2026-05-21","open":70500,"high":73500,"low":69900,"close":72500,"volume":146749,"rsi_14":19.32,"sma_20":83085.0,"sma_60":95651.67,"sma_120":90592.5},{"date":"2026-05-22","open":72500,"high":76900,"low":72500,"close":74100,"volume":141302,"rsi_14":28.48,"sma_20":82275.0,"sma_60":94675.0,"sma_120":90721.67},{"date":"2026-05-26","open":75500,"high":76000,"low":71000,"close":71600,"volume":172442,"rsi_14":17.97,"sma_20":81305.0,"sma_60":93701.67,"sma_120":90821.67},{"date":"2026-05-27","open":71400,"high":73650,"low":69000,"close":71200,"volume":207405,"rsi_14":20.68,"sma_20":80310.0,"sma_60":92666.67,"sma_120":90861.67},{"date":"2026-05-28","open":71200,"high":71200,"low":66700,"close":69100,"volume":168575,"rsi_14":19.43,"sma_20":79170.0,"sma_60":91460.0,"sma_120":90902.5},{"date":"2026-05-29","open":69100,"high":69500,"low":64400,"close":65500,"volume":224271,"rsi_14":19.64,"sma_20":77805.0,"sma_60":90341.67,"sma_120":90913.33},{"date":"2026-06-01","open":65200,"high":65300,"low":60000,"close":61800,"volume":315971,"rsi_14":18.52,"sma_20":76095.0,"sma_60":89443.33,"sma_120":90876.67},{"date":"2026-06-02","open":60800,"high":64000,"low":59100,"close":63300,"volume":263464,"rsi_14":19.06,"sma_20":74875.0,"sma_60":88355.0,"sma_120":90851.67},{"date":"2026-06-04","open":63300,"high":66800,"low":61700,"close":64800,"volume":120741,"rsi_14":26.97,"sma_20":73555.0,"sma_60":87350.0,"sma_120":90841.67},{"date":"2026-06-05","open":65100,"high":67300,"low":61700,"close":62200,"volume":94887,"rsi_14":25.62,"sma_20":72325.0,"sma_60":86270.0,"sma_120":90818.33},{"date":"2026-06-08","open":58400,"high":63500,"low":57200,"close":59500,"volume":192258,"rsi_14":25.0,"sma_20":70980.0,"sma_60":85113.33,"sma_120":90801.67},{"date":"2026-06-09","open":59500,"high":65000,"low":59100,"close":62000,"volume":108020,"rsi_14":33.92,"sma_20":69955.0,"sma_60":84141.67,"sma_120":90793.33},{"date":"2026-06-10","open":61100,"high":62600,"low":60100,"close":61400,"volume":70448,"rsi_14":33.22,"sma_20":69000.0,"sma_60":83140.0,"sma_120":90732.5},{"date":"2026-06-11","open":60000,"high":62500,"low":59400,"close":62500,"volume":69162,"rsi_14":37.24,"sma_20":68035.0,"sma_60":82103.33,"sma_120":90653.33},{"date":"2026-06-12","open":64800,"high":68000,"low":62500,"close":64700,"volume":81694,"rsi_14":36.36,"sma_20":67415.0,"sma_60":81290.0,"sma_120":90585.83},{"date":"2026-06-15","open":64700,"high":65700,"low":61300,"close":63700,"volume":87246,"rsi_14":31.43,"sma_20":66805.0,"sma_60":80865.0,"sma_120":90525.83},{"date":"2026-06-16","open":63600,"high":64600,"low":61600,"close":64100,"volume":64665,"rsi_14":35.52,"sma_20":66315.0,"sma_60":80593.33,"sma_120":90510.83},{"date":"2026-06-17","open":64100,"high":66700,"low":62500,"close":65600,"volume":75731,"rsi_14":64.17,"sma_20":63740.0,"sma_60":77525.0,"sma_120":90843.33},{"date":"2026-06-18","open":65700,"high":66200,"low":62700,"close":63400,"volume":96888,"rsi_14":39.48,"sma_20":65645.0,"sma_60":79691.67,"sma_120":90591.67},{"date":"2026-06-19","open":63200,"high":63200,"low":59700,"close":61600,"volume":113218,"rsi_14":42.29,"sma_20":65230.0,"sma_60":79316.67,"sma_120":90609.17},{"date":"2026-06-22","open":61100,"high":61600,"low":58200,"close":60200,"volume":121110,"rsi_14":46.52,"sma_20":64615.0,"sma_60":78865.0,"sma_120":90634.17},{"date":"2026-06-23","open":58600,"high":60600,"low":56600,"close":57500,"volume":118540,"rsi_14":38.02,"sma_20":63785.0,"sma_60":78331.67,"sma_120":90640.83},{"date":"2026-06-24","open":57200,"high":61300,"low":56500,"close":59500,"volume":122581,"rsi_14":39.27,"sma_20":63180.0,"sma_60":77785.0,"sma_120":90657.5},{"date":"2026-06-25","open":59500,"high":60600,"low":57500,"close":59000,"volume":94928,"rsi_14":42.92,"sma_20":62570.0,"sma_60":77135.0,"sma_120":90648.33},{"date":"2026-06-26","open":57700,"high":58500,"low":54500,"close":55600,"volume":152595,"rsi_14":41.63,"sma_20":61895.0,"sma_60":76580.0,"sma_120":90604.17},{"date":"2026-06-29","open":56000,"high":60700,"low":55500,"close":60700,"volume":98354,"rsi_14":47.49,"sma_20":61655.0,"sma_60":76148.33,"sma_120":90600.0},{"date":"2026-06-30","open":60600,"high":61300,"low":58200,"close":60700,"volume":83263,"rsi_14":48.62,"sma_20":61600.0,"sma_60":75660.0,"sma_120":90590.0},{"date":"2026-07-01","open":60700,"high":61700,"low":59000,"close":61600,"volume":77696,"rsi_14":48.21,"sma_20":61515.0,"sma_60":75271.67,"sma_120":90587.5},{"date":"2026-07-02","open":61100,"high":65200,"low":59000,"close":60700,"volume":123540,"rsi_14":41.6,"sma_20":61310.0,"sma_60":74843.33,"sma_120":90574.17},{"date":"2026-07-03","open":60800,"high":62600,"low":57900,"close":59900,"volume":119865,"rsi_14":41.95,"sma_20":61195.0,"sma_60":74413.33,"sma_120":90504.17},{"date":"2026-07-06","open":60000,"high":60500,"low":57400,"close":59700,"volume":86325,"rsi_14":40.6,"sma_20":61205.0,"sma_60":74033.33,"sma_120":90445.83},{"date":"2026-07-07","open":59000,"high":61200,"low":55900,"close":57800,"volume":171763,"rsi_14":33.61,"sma_20":60995.0,"sma_60":73531.67,"sma_120":90353.33},{"date":"2026-07-08","open":57600,"high":57900,"low":53400,"close":55100,"volume":147289,"rsi_14":32.92,"sma_20":60680.0,"sma_60":73045.0,"sma_120":90215.83},{"date":"2026-07-09","open":55100,"high":56200,"low":53500,"close":54700,"volume":73705,"rsi_14":34.93,"sma_20":60290.0,"sma_60":72505.0,"sma_120":90090.0},{"date":"2026-07-10","open":54000,"high":57500,"low":53700,"close":56600,"volume":76685,"rsi_14":42.31,"sma_20":59885.0,"sma_60":72048.33,"sma_120":89965.83},{"date":"2026-07-13","open":57000,"high":60000,"low":54800,"close":54800,"volume":124278,"rsi_14":44.0,"sma_20":59440.0,"sma_60":71443.33,"sma_120":89815.83},{"date":"2026-07-14","open":54800,"high":54900,"low":45850,"close":51500,"volume":543690,"rsi_14":33.19,"sma_20":58810.0,"sma_60":70758.33,"sma_120":89640.0},{"date":"2026-07-15","open":52500,"high":55700,"low":52100,"close":55000,"volume":120851,"rsi_14":42.54,"sma_20":58280.0,"sma_60":70146.67,"sma_120":89503.33},{"date":"2026-07-16","open":54800,"high":55600,"low":52000,"close":52900,"volume":92870,"rsi_14":44.71,"sma_20":57755.0,"sma_60":69500.0,"sma_120":89353.33},{"date":"2026-07-20","open":51000,"high":53600,"low":50700,"close":51500,"volume":114780,"rsi_14":28.9,"sma_20":57250.0,"sma_60":68813.33,"sma_120":89215.0},{"date":"2026-07-21","open":50900,"high":57700,"low":49150,"close":54900,"volume":188571,"rsi_14":38.49,"sma_20":56985.0,"sma_60":68228.33,"sma_120":89114.17},{"date":"2026-07-22","open":56900,"high":56900,"low":50600,"close":51300,"volume":117320,"rsi_14":31.54,"sma_20":56675.0,"sma_60":67578.33,"sma_120":88964.17},{"date":"2026-07-23","open":51300,"high":53000,"low":50500,"close":52800,"volume":85168,"rsi_14":36.14,"sma_20":56340.0,"sma_60":66941.67,"sma_120":88817.5},{"date":"2026-07-24","open":52300,"high":56000,"low":51900,"close":53900,"volume":110769,"rsi_14":39.58,"sma_20":56085.0,"sma_60":66321.67,"sma_120":88687.5},{"date":"2026-07-27","open":53900,"high":61300,"low":53700,"close":60600,"volume":187924,"rsi_14":51.27,"sma_20":56335.0,"sma_60":65800.0,"sma_120":88651.67},{"date":"2026-07-28","open":60500,"high":60500,"low":53000,"close":56900,"volume":179805,"rsi_14":48.79,"sma_20":56145.0,"sma_60":65201.67,"sma_120":88561.67},{"date":"2026-07-29","open":56400,"high":58000,"low":50800,"close":52200,"volume":211677,"rsi_14":46.29,"sma_20":55720.0,"sma_60":64471.67,"sma_120":88255.0},{"date":"2026-07-30","open":51500,"high":53000,"low":50000,"close":51000,"volume":94091,"rsi_14":45.36,"sma_20":55190.0,"sma_60":63860.0,"sma_120":87243.33},{"date":"2026-07-31","open":52200,"high":59500,"low":52000,"close":59000,"volume":137418,"rsi_14":52.61,"sma_20":55105.0,"sma_60":63323.33,"sma_120":86419.17},{"date":"2026-08-03","open":60600,"high":67100,"low":57900,"close":65300,"volume":205657,"rsi_14":60.4,"sma_20":55375.0,"sma_60":62965.0,"sma_120":85655.83},{"date":"2026-08-04","open":64800,"high":70100,"low":53200,"close":54400,"volume":586749,"rsi_14":52.5,"sma_20":55110.0,"sma_60":62431.67,"sma_120":84828.33},{"date":"2026-08-05","open":56400,"high":58700,"low":55400,"close":56900,"volume":158124,"rsi_14":51.66,"sma_20":55065.0,"sma_60":62005.0,"sma_120":84062.5},{"date":"2026-08-06","open":56000,"high":57600,"low":48100,"close":55500,"volume":537529,"rsi_14":52.3,"sma_20":55085.0,"sma_60":61588.33,"sma_120":83366.67},{"date":"2026-08-07","open":55200,"high":57100,"low":53400,"close":54500,"volume":88260,"rsi_14":52.68,"sma_20":55075.0,"sma_60":61133.33,"sma_120":82592.5},{"date":"2026-08-10","open":56500,"high":62100,"low":55500,"close":61000,"volume":171993,"rsi_14":55.16,"sma_20":55295.0,"sma_60":60865.0,"sma_120":81836.67},{"date":"2026-08-11","open":60600,"high":64500,"low":60500,"close":63000,"volume":131516,"rsi_14":60.17,"sma_20":55705.0,"sma_60":60650.0,"sma_120":81155.0},{"date":"2026-08-12","open":63000,"high":65300,"low":61500,"close":63200,"volume":86046,"rsi_14":59.25,"sma_20":56290.0,"sma_60":60471.67,"sma_120":80440.83},{"date":"2026-08-13","open":63400,"high":68500,"low":63000,"close":67800,"volume":147546,"rsi_14":61.64,"sma_20":56930.0,"sma_60":60415.0,"sma_120":79795.0},{"date":"2026-08-14","open":67800,"high":69200,"low":66600,"close":68700,"volume":99056,"rsi_14":57.51,"sma_20":57720.0,"sma_60":60373.33,"sma_120":79125.83},{"date":"2026-08-18","open":68600,"high":69000,"low":64100,"close":64600,"volume":161537,"rsi_14":57.09,"sma_20":58375.0,"sma_60":60285.0,"sma_120":78488.33},{"date":"2026-08-19","open":63500,"high":64800,"low":61300,"close":64300,"volume":78428,"rsi_14":62.12,"sma_20":58845.0,"sma_60":60148.33,"sma_120":77900.0},{"date":"2026-08-20","open":66800,"high":67200,"low":63600,"close":63800,"volume":68395,"rsi_14":63.01,"sma_20":59470.0,"sma_60":59976.67,"sma_120":77325.83},{"date":"2026-08-21","open":63400,"high":63400,"low":60900,"close":62800,"volume":70926,"rsi_14":54.5,"sma_20":59970.0,"sma_60":59830.0,"sma_120":76765.83},{"date":"2026-08-24","open":62800,"high":65700,"low":61600,"close":64700,"volume":70897,"rsi_14":49.21,"sma_20":60510.0,"sma_60":59721.67,"sma_120":76194.17},{"date":"2026-08-25","open":63500,"high":64900,"low":61600,"close":64900,"volume":49628,"rsi_14":69.37,"sma_20":60725.0,"sma_60":59651.67,"sma_120":75555.83},{"date":"2026-08-26","open":65500,"high":66800,"low":64900,"close":66300,"volume":49826,"rsi_14":68.08,"sma_20":61195.0,"sma_60":59665.0,"sma_120":75003.33},{"date":"2026-08-27","open":66300,"high":67100,"low":65000,"close":66400,"volume":52936,"rsi_14":72.06,"sma_20":61905.0,"sma_60":59741.67,"sma_120":74592.5},{"date":"2026-08-28","open":66500,"high":70400,"low":65500,"close":69200,"volume":85529,"rsi_14":77.74,"sma_20":62815.0,"sma_60":59840.0,"sma_120":74097.5},{"date":"2026-08-31","open":68600,"high":71500,"low":65800,"close":71200,"volume":111195,"rsi_14":73.18,"sma_20":63425.0,"sma_60":59946.67,"sma_120":73648.33},{"date":"2026-09-01","open":70900,"high":71000,"low":65800,"close":66500,"volume":115210,"rsi_14":57.09,"sma_20":63485.0,"sma_60":60018.33,"sma_120":73144.17},{"date":"2026-09-02","open":64700,"high":66800,"low":64200,"close":66100,"volume":55736,"rsi_14":55.82,"sma_20":64070.0,"sma_60":60128.33,"sma_120":72620.83},{"date":"2026-09-03","open":66100,"high":67500,"low":63400,"close":65000,"volume":74238,"rsi_14":43.46,"sma_20":64475.0,"sma_60":60178.33,"sma_120":72160.0},{"date":"2026-09-04","open":66300,"high":66400,"low":62900,"close":65000,"volume":63427,"rsi_14":40.98,"sma_20":64950.0,"sma_60":60238.33,"sma_120":71689.17},{"date":"2026-09-07","open":65000,"high":66800,"low":64000,"close":66200,"volume":45643,"rsi_14":54.55,"sma_20":65535.0,"sma_60":60300.0,"sma_120":71201.67},{"date":"2026-09-08","open":66200,"high":71100,"low":65300,"close":69000,"volume":93658,"rsi_14":61.69,"sma_20":65935.0,"sma_60":60371.67,"sma_120":70830.83},{"date":"2026-09-09","open":69000,"high":74200,"low":68200,"close":74000,"volume":93243,"rsi_14":70.73,"sma_20":66485.0,"sma_60":60543.33,"sma_120":70704.17},{"date":"2026-09-10","open":73100,"high":73500,"low":70500,"close":71200,"volume":75269,"rsi_14":65.91,"sma_20":66885.0,"sma_60":60661.67,"sma_120":70627.5},{"date":"2026-09-11","open":70400,"high":72900,"low":68000,"close":72100,"volume":97830,"rsi_14":64.57,"sma_20":67100.0,"sma_60":60770.0,"sma_120":70465.83},{"date":"2026-09-14","open":71500,"high":72000,"low":68900,"close":69100,"volume":60778,"rsi_14":57.45,"sma_20":67120.0,"sma_60":60865.0,"sma_120":70278.33},{"date":"2026-09-15","open":69100,"high":74500,"low":68500,"close":73100,"volume":79610,"rsi_14":61.04,"sma_20":67545.0,"sma_60":61056.67,"sma_120":70186.67},{"date":"2026-09-16","open":73200,"high":74300,"low":70900,"close":72100,"volume":57048,"rsi_14":58.99,"sma_20":67935.0,"sma_60":61255.0,"sma_120":70060.0},{"date":"2026-09-17","open":72100,"high":74100,"low":71500,"close":74100,"volume":41260,"rsi_14":57.93,"sma_20":68450.0,"sma_60":61531.67,"sma_120":69931.67},{"date":"2026-09-18","open":74100,"high":76100,"low":72100,"close":75100,"volume":149095,"rsi_14":56.52,"sma_20":69065.0,"sma_60":61791.67,"sma_120":69788.33},{"date":"2026-09-21","open":75500,"high":80000,"low":74600,"close":79300,"volume":149298,"rsi_14":71.77,"sma_20":69795.0,"sma_60":62130.0,"sma_120":69632.5},{"date":"2026-09-22","open":79500,"high":82000,"low":78200,"close":78800,"volume":101901,"rsi_14":71.53,"sma_20":70490.0,"sma_60":62516.67,"sma_120":69548.33},{"date":"2026-09-23","open":78100,"high":84000,"low":77900,"close":82200,"volume":132585,"rsi_14":77.04,"sma_20":71285.0,"sma_60":62875.0,"sma_120":69511.67},{"date":"2026-09-28","open":83200,"high":84300,"low":78400,"close":78800,"volume":131978,"rsi_14":69.6,"sma_20":71905.0,"sma_60":63176.67,"sma_120":69418.33},{"date":"2026-09-29","open":78300,"high":78800,"low":73400,"close":73800,"volume":123705,"rsi_14":59.74,"sma_20":72135.0,"sma_60":63380.0,"sma_120":69325.83},{"date":"2026-09-30","open":74000,"high":75400,"low":72300,"close":72900,"volume":78648,"rsi_14":55.26,"sma_20":72220.0,"sma_60":63583.33,"sma_120":69213.33},{"date":"2026-10-01","open":73200,"high":74400,"low":70400,"close":73600,"volume":85139,"rsi_14":49.39,"sma_20":72575.0,"sma_60":63811.67,"sma_120":69112.5},{"date":"2026-10-02","open":73000,"high":74900,"low":67600,"close":68000,"volume":156305,"rsi_14":45.51,"sma_20":72670.0,"sma_60":63950.0,"sma_120":68991.67},{"date":"2026-10-06","open":66000,"high":70900,"low":64300,"close":70800,"volume":162650,"rsi_14":48.27,"sma_20":72960.0,"sma_60":64166.67,"sma_120":68849.17},{"date":"2026-10-07","open":70500,"high":72000,"low":67500,"close":67500,"volume":72963,"rsi_14":47.88,"sma_20":73085.0,"sma_60":64373.33,"sma_120":68709.17},{"date":"2026-10-08","open":68000,"high":69500,"low":66500,"close":69000,"volume":65926,"rsi_14":44.19,"sma_20":73225.0,"sma_60":64611.67,"sma_120":68558.33},{"date":"2026-10-12","open":69100,"high":69100,"low":62600,"close":62900,"volume":136929,"rsi_14":38.61,"sma_20":72920.0,"sma_60":64716.67,"sma_120":68382.5},{"date":"2026-10-13","open":62000,"high":62700,"low":60200,"close":61900,"volume":105828,"rsi_14":34.52,"sma_20":72315.0,"sma_60":64835.0,"sma_120":68139.17},{"date":"2026-10-14","open":61800,"high":63200,"low":58800,"close":60000,"volume":109354,"rsi_14":31.27,"sma_20":71755.0,"sma_60":64976.67,"sma_120":67867.5},{"date":"2026-10-15","open":58000,"high":60400,"low":56600,"close":58500,"volume":195877,"rsi_14":22.34,"sma_20":71075.0,"sma_60":65035.0,"sma_120":67590.83},{"date":"2026-10-16","open":58800,"high":61400,"low":58600,"close":59600,"volume":71630,"rsi_14":24.87,"sma_20":70600.0,"sma_60":65146.67,"sma_120":67323.33},{"date":"2026-10-19","open":58700,"high":61000,"low":57900,"close":60600,"volume":68433,"rsi_14":19.83,"sma_20":69975.0,"sma_60":65298.33,"sma_120":67055.83},{"date":"2026-10-20","open":60600,"high":61200,"low":54600,"close":58700,"volume":147161,"rsi_14":20.7,"sma_20":69305.0,"sma_60":65361.67,"sma_120":66795.0},{"date":"2026-10-21","open":58800,"high":60600,"low":58800,"close":59800,"volume":51696,"rsi_14":26.97,"sma_20":68590.0,"sma_60":65503.33,"sma_120":66540.83},{"date":"2026-10-22","open":59800,"high":59900,"low":56900,"close":57500,"volume":48422,"rsi_14":25.79,"sma_20":67710.0,"sma_60":65581.67,"sma_120":66261.67},{"date":"2026-10-23","open":55421,"high":57600,"low":54636,"close":57600,"volume":52403}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-1242.4,"pbr":45.36,"per":null,"roa":6.14,"roe":19.68,"grade":"B","comment":"펀더멘탈 데이터 부족","revenue":8428480027.0,"analysis":"ROE 19.7%입니다. 시가총액 1.77조. 매출 84.28억, 영업이익 -188.06억.","eps_basis":"TTM","debt_ratio":2.2078521408720615,"market_cap":1771158240000,"net_income":-37680306609.0,"total_debt":86204184618.0,"ttm_window":"2025Q3~2026Q2","gross_margin":null,"total_assets":125248549511.0,"total_equity":39044364893.0,"profit_margin":-447.06,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-18806111722.0,"operating_margin":-223.13,"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":["부채비율(부채총계/자본총계) 2.2배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":57600.0,"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":7210.0},{"date":"2016-10-25","close":7110.0},{"date":"2016-10-26","close":7177.0},{"date":"2016-10-27","close":7527.0},{"date":"2016-10-28","close":7260.0},{"date":"2016-10-31","close":7010.0},{"date":"2016-11-01","close":7010.0},{"date":"2016-11-02","close":6826.0},{"date":"2016-11-03","close":7143.0},{"date":"2016-11-04","close":7177.0},{"date":"2016-11-07","close":7343.0},{"date":"2016-11-08","close":7260.0},{"date":"2016-11-09","close":6843.0},{"date":"2016-11-10","close":7494.0},{"date":"2016-11-11","close":7510.0},{"date":"2016-11-14","close":7510.0},{"date":"2016-11-15","close":7293.0},{"date":"2016-11-16","close":7343.0},{"date":"2016-11-17","close":7343.0},{"date":"2016-11-18","close":7143.0},{"date":"2016-11-21","close":7026.0},{"date":"2016-11-22","close":6893.0},{"date":"2016-11-23","close":6676.0},{"date":"2016-11-24","close":6609.0},{"date":"2016-11-25","close":6542.0},{"date":"2016-11-28","close":6559.0},{"date":"2016-11-29","close":6659.0},{"date":"2016-11-30","close":6743.0},{"date":"2016-12-01","close":6759.0},{"date":"2016-12-02","close":6709.0},{"date":"2016-12-05","close":6676.0},{"date":"2016-12-06","close":6893.0},{"date":"2016-12-07","close":6776.0},{"date":"2016-12-08","close":6659.0},{"date":"2016-12-09","close":6776.0},{"date":"2016-12-12","close":6993.0},{"date":"2016-12-13","close":7243.0},{"date":"2016-12-14","close":7227.0},{"date":"2016-12-15","close":7177.0},{"date":"2016-12-16","close":7277.0},{"date":"2016-12-19","close":7160.0},{"date":"2016-12-20","close":6926.0},{"date":"2016-12-21","close":7010.0},{"date":"2016-12-22","close":6976.0},{"date":"2016-12-23","close":7293.0},{"date":"2016-12-26","close":7193.0},{"date":"2016-12-27","close":7460.0},{"date":"2016-12-28","close":7544.0},{"date":"2016-12-29","close":7677.0},{"date":"2017-01-02","close":7577.0},{"date":"2017-01-03","close":7510.0},{"date":"2017-01-04","close":7661.0},{"date":"2017-01-05","close":7644.0},{"date":"2017-01-06","close":7560.0},{"date":"2017-01-09","close":7460.0},{"date":"2017-01-10","close":7277.0},{"date":"2017-01-11","close":7260.0},{"date":"2017-01-12","close":7160.0},{"date":"2017-01-13","close":7093.0},{"date":"2017-01-16","close":7076.0},{"date":"2017-01-17","close":6926.0},{"date":"2017-01-18","close":6893.0},{"date":"2017-01-19","close":6776.0},{"date":"2017-01-20","close":6776.0},{"date":"2017-01-23","close":6709.0},{"date":"2017-01-24","close":7076.0},{"date":"2017-01-25","close":6893.0},{"date":"2017-01-26","close":6776.0},{"date":"2017-01-31","close":6709.0},{"date":"2017-02-01","close":6726.0},{"date":"2017-02-02","close":6642.0},{"date":"2017-02-03","close":6375.0},{"date":"2017-02-06","close":6342.0},{"date":"2017-02-07","close":6359.0},{"date":"2017-02-08","close":6476.0},{"date":"2017-02-09","close":6392.0},{"date":"2017-02-10","close":6375.0},{"date":"2017-02-13","close":6426.0},{"date":"2017-02-14","close":6676.0},{"date":"2017-02-15","close":6876.0},{"date":"2017-02-16","close":6926.0},{"date":"2017-02-17","close":6943.0},{"date":"2017-02-20","close":6876.0},{"date":"2017-02-21","close":6960.0},{"date":"2017-02-22","close":6876.0},{"date":"2017-02-23","close":6893.0},{"date":"2017-02-24","close":6859.0},{"date":"2017-02-27","close":6759.0},{"date":"2017-02-28","close":6859.0},{"date":"2017-03-02","close":6676.0},{"date":"2017-03-03","close":6693.0},{"date":"2017-03-06","close":6659.0},{"date":"2017-03-07","close":6693.0},{"date":"2017-03-08","close":6626.0},{"date":"2017-03-09","close":6693.0},{"date":"2017-03-10","close":6726.0},{"date":"2017-03-13","close":6676.0},{"date":"2017-03-14","close":6709.0},{"date":"2017-03-15","close":6609.0},{"date":"2017-03-16","close":6743.0},{"date":"2017-03-17","close":6676.0},{"date":"2017-03-20","close":6576.0},{"date":"2017-03-21","close":6592.0},{"date":"2017-03-22","close":6592.0},{"date":"2017-03-23","close":6309.0},{"date":"2017-03-24","close":6259.0},{"date":"2017-03-27","close":6309.0},{"date":"2017-03-28","close":6409.0},{"date":"2017-03-29","close":6476.0},{"date":"2017-03-30","close":6476.0},{"date":"2017-03-31","close":6576.0},{"date":"2017-04-03","close":6876.0},{"date":"2017-04-04","close":6759.0},{"date":"2017-04-05","close":6876.0},{"date":"2017-04-06","close":7010.0},{"date":"2017-04-07","close":7277.0},{"date":"2017-04-10","close":7143.0},{"date":"2017-04-11","close":7177.0},{"date":"2017-04-12","close":6910.0},{"date":"2017-04-13","close":7160.0},{"date":"2017-04-14","close":7160.0},{"date":"2017-04-17","close":7193.0},{"date":"2017-04-18","close":7193.0},{"date":"2017-04-19","close":7177.0},{"date":"2017-04-20","close":7043.0},{"date":"2017-04-21","close":6993.0},{"date":"2017-04-24","close":6809.0},{"date":"2017-04-25","close":7026.0},{"date":"2017-04-26","close":6943.0},{"date":"2017-04-27","close":6976.0},{"date":"2017-04-28","close":6926.0},{"date":"2017-05-02","close":6876.0},{"date":"2017-05-04","close":7143.0},{"date":"2017-05-08","close":7277.0},{"date":"2017-05-10","close":7076.0},{"date":"2017-05-11","close":7026.0},{"date":"2017-05-12","close":6926.0},{"date":"2017-05-15","close":6876.0},{"date":"2017-05-16","close":6642.0},{"date":"2017-05-17","close":6609.0},{"date":"2017-05-18","close":6526.0},{"date":"2017-05-19","close":6592.0},{"date":"2017-05-22","close":6709.0},{"date":"2017-05-23","close":7010.0},{"date":"2017-05-24","close":7010.0},{"date":"2017-05-25","close":7043.0},{"date":"2017-05-26","close":7043.0},{"date":"2017-05-29","close":7043.0},{"date":"2017-05-30","close":7110.0},{"date":"2017-05-31","close":7227.0},{"date":"2017-06-01","close":7744.0},{"date":"2017-06-02","close":8261.0},{"date":"2017-06-05","close":8378.0},{"date":"2017-06-07","close":8345.0},{"date":"2017-06-08","close":8462.0},{"date":"2017-06-09","close":8912.0},{"date":"2017-06-12","close":8862.0},{"date":"2017-06-13","close":9046.0},{"date":"2017-06-14","close":8779.0},{"date":"2017-06-15","close":8695.0},{"date":"2017-06-16","close":8445.0},{"date":"2017-06-19","close":8779.0},{"date":"2017-06-20","close":8512.0},{"date":"2017-06-21","close":8395.0},{"date":"2017-06-22","close":8562.0},{"date":"2017-06-23","close":8662.0},{"date":"2017-06-26","close":8495.0},{"date":"2017-06-27","close":8629.0},{"date":"2017-06-28","close":8228.0},{"date":"2017-06-29","close":8278.0},{"date":"2017-06-30","close":8378.0},{"date":"2017-07-03","close":8011.0},{"date":"2017-07-04","close":8145.0},{"date":"2017-07-05","close":8228.0},{"date":"2017-07-06","close":8245.0},{"date":"2017-07-07","close":8578.0},{"date":"2017-07-10","close":8595.0},{"date":"2017-07-11","close":8562.0},{"date":"2017-07-12","close":8428.0},{"date":"2017-07-13","close":8412.0},{"date":"2017-07-14","close":8412.0},{"date":"2017-07-17","close":8478.0},{"date":"2017-07-18","close":8345.0},{"date":"2017-07-19","close":8145.0},{"date":"2017-07-20","close":8545.0},{"date":"2017-07-21","close":8745.0},{"date":"2017-07-24","close":8846.0},{"date":"2017-07-25","close":8712.0},{"date":"2017-07-26","close":8946.0},{"date":"2017-07-27","close":8879.0},{"date":"2017-07-28","close":8812.0},{"date":"2017-07-31","close":8812.0},{"date":"2017-08-01","close":8779.0},{"date":"2017-08-02","close":8795.0},{"date":"2017-08-03","close":8595.0},{"date":"2017-08-04","close":8378.0},{"date":"2017-08-07","close":8578.0},{"date":"2017-08-08","close":8512.0},{"date":"2017-08-09","close":8428.0},{"date":"2017-08-10","close":8395.0},{"date":"2017-08-11","close":8245.0},{"date":"2017-08-14","close":8094.0},{"date":"2017-08-16","close":8128.0},{"date":"2017-08-17","close":8245.0},{"date":"2017-08-18","close":8328.0},{"date":"2017-08-21","close":8311.0},{"date":"2017-08-22","close":8295.0},{"date":"2017-08-23","close":8094.0},{"date":"2017-08-24","close":8395.0},{"date":"2017-08-25","close":8712.0},{"date":"2017-08-28","close":9346.0},{"date":"2017-08-29","close":9413.0},{"date":"2017-08-30","close":9330.0},{"date":"2017-08-31","close":9396.0},{"date":"2017-09-01","close":9980.0},{"date":"2017-09-04","close":9914.0},{"date":"2017-09-05","close":9430.0},{"date":"2017-09-06","close":9096.0},{"date":"2017-09-07","close":9096.0},{"date":"2017-09-08","close":8979.0},{"date":"2017-09-11","close":9346.0},{"date":"2017-09-12","close":9279.0},{"date":"2017-09-13","close":9062.0},{"date":"2017-09-14","close":9313.0},{"date":"2017-09-15","close":9647.0},{"date":"2017-09-18","close":9630.0},{"date":"2017-09-19","close":9396.0},{"date":"2017-09-20","close":9396.0},{"date":"2017-09-21","close":9680.0},{"date":"2017-09-22","close":9179.0},{"date":"2017-09-25","close":8979.0},{"date":"2017-09-26","close":8829.0},{"date":"2017-09-27","close":9396.0},{"date":"2017-09-28","close":9747.0},{"date":"2017-09-29","close":9930.0},{"date":"2017-10-10","close":9897.0},{"date":"2017-10-11","close":10581.0},{"date":"2017-10-12","close":10615.0},{"date":"2017-10-13","close":10114.0},{"date":"2017-10-16","close":10331.0},{"date":"2017-10-17","close":10982.0},{"date":"2017-10-18","close":10481.0},{"date":"2017-10-19","close":10081.0},{"date":"2017-10-20","close":10281.0},{"date":"2017-10-23","close":9914.0},{"date":"2017-10-24","close":9897.0},{"date":"2017-10-25","close":10314.0},{"date":"2017-10-26","close":10064.0},{"date":"2017-10-27","close":10815.0},{"date":"2017-10-30","close":11032.0},{"date":"2017-10-31","close":10998.0},{"date":"2017-11-01","close":10882.0},{"date":"2017-11-02","close":10464.0},{"date":"2017-11-03","close":10665.0},{"date":"2017-11-06","close":11349.0},{"date":"2017-11-07","close":11432.0},{"date":"2017-11-08","close":11633.0},{"date":"2017-11-09","close":12167.0},{"date":"2017-11-10","close":11015.0},{"date":"2017-11-13","close":11382.0},{"date":"2017-11-14","close":12267.0},{"date":"2017-11-15","close":13418.0},{"date":"2017-11-16","close":13185.0},{"date":"2017-11-17","close":12834.0},{"date":"2017-11-20","close":12567.0},{"date":"2017-11-21","close":12784.0},{"date":"2017-11-22","close":12050.0},{"date":"2017-11-23","close":13168.0},{"date":"2017-11-24","close":13435.0},{"date":"2017-11-27","close":13302.0},{"date":"2017-11-28","close":12818.0},{"date":"2017-11-29","close":12834.0},{"date":"2017-11-30","close":12434.0},{"date":"2017-12-01","close":13168.0},{"date":"2017-12-04","close":13151.0},{"date":"2017-12-05","close":12834.0},{"date":"2017-12-06","close":12183.0},{"date":"2017-12-07","close":11983.0},{"date":"2017-12-08","close":12000.0},{"date":"2017-12-11","close":12284.0},{"date":"2017-12-12","close":12017.0},{"date":"2017-12-13","close":12217.0},{"date":"2017-12-14","close":12100.0},{"date":"2017-12-15","close":11699.0},{"date":"2017-12-18","close":11516.0},{"date":"2017-12-19","close":11733.0},{"date":"2017-12-20","close":11499.0},{"date":"2017-12-21","close":11266.0},{"date":"2017-12-22","close":11566.0},{"date":"2017-12-26","close":12117.0},{"date":"2017-12-27","close":13018.0},{"date":"2017-12-28","close":13318.0},{"date":"2018-01-02","close":14216.667},{"date":"2018-01-03","close":14433.333},{"date":"2018-01-04","close":13500.0},{"date":"2018-01-05","close":14116.667},{"date":"2018-01-08","close":14133.333},{"date":"2018-01-09","close":13783.333},{"date":"2018-01-10","close":13566.667},{"date":"2018-01-11","close":13666.667},{"date":"2018-01-12","close":13933.333},{"date":"2018-01-15","close":14133.333},{"date":"2018-01-16","close":14166.667},{"date":"2018-01-17","close":13600.0},{"date":"2018-01-18","close":14600.0},{"date":"2018-01-19","close":14600.0},{"date":"2018-01-22","close":14000.0},{"date":"2018-01-23","close":14016.667},{"date":"2018-01-24","close":15500.0},{"date":"2018-01-25","close":14550.0},{"date":"2018-01-26","close":14650.0},{"date":"2018-01-29","close":14333.333},{"date":"2018-01-30","close":14316.667},{"date":"2018-01-31","close":13466.667},{"date":"2018-02-01","close":13283.333},{"date":"2018-02-02","close":13366.667},{"date":"2018-02-05","close":12883.333},{"date":"2018-02-06","close":12450.0},{"date":"2018-02-07","close":11766.667},{"date":"2018-02-08","close":12200.0},{"date":"2018-02-09","close":12083.333},{"date":"2018-02-12","close":12333.333},{"date":"2018-02-13","close":12133.333},{"date":"2018-02-14","close":11983.333},{"date":"2018-02-19","close":12566.667},{"date":"2018-02-20","close":12416.667},{"date":"2018-02-21","close":12516.667},{"date":"2018-02-22","close":13400.0},{"date":"2018-02-23","close":14166.667},{"date":"2018-02-26","close":14333.333},{"date":"2018-02-27","close":14283.333},{"date":"2018-02-28","close":13666.667},{"date":"2018-03-02","close":13716.667},{"date":"2018-03-05","close":13416.667},{"date":"2018-03-06","close":13750.0},{"date":"2018-03-07","close":13500.0},{"date":"2018-03-08","close":13866.667},{"date":"2018-03-09","close":13816.667},{"date":"2018-03-12","close":14666.667},{"date":"2018-03-13","close":15650.0},{"date":"2018-03-14","close":15750.0},{"date":"2018-03-15","close":15816.667},{"date":"2018-03-16","close":16000.0},{"date":"2018-03-19","close":15333.333},{"date":"2018-03-20","close":15983.333},{"date":"2018-03-21","close":16000.0},{"date":"2018-03-22","close":15333.333},{"date":"2018-03-23","close":14616.667},{"date":"2018-03-26","close":14916.667},{"date":"2018-03-27","close":15216.667},{"date":"2018-03-28","close":15333.333},{"date":"2018-03-29","close":17200.0},{"date":"2018-03-30","close":17233.334},{"date":"2018-04-02","close":17966.666},{"date":"2018-04-03","close":18366.666},{"date":"2018-04-04","close":20466.666},{"date":"2018-04-05","close":20333.334},{"date":"2018-04-06","close":21666.666},{"date":"2018-04-09","close":22566.666},{"date":"2018-04-10","close":21066.666},{"date":"2018-04-11","close":20233.334},{"date":"2018-04-12","close":20300.0},{"date":"2018-04-13","close":21033.334},{"date":"2018-04-16","close":20600.0},{"date":"2018-04-17","close":20533.334},{"date":"2018-04-18","close":19400.0},{"date":"2018-04-19","close":19400.0},{"date":"2018-04-20","close":20166.666},{"date":"2018-04-23","close":19600.0},{"date":"2018-04-24","close":19700.0},{"date":"2018-04-25","close":19466.666},{"date":"2018-04-26","close":19900.0},{"date":"2018-04-27","close":19666.666},{"date":"2018-04-30","close":19700.0},{"date":"2018-05-02","close":19100.0},{"date":"2018-05-03","close":19400.0},{"date":"2018-05-04","close":18500.0},{"date":"2018-05-08","close":17266.666},{"date":"2018-05-09","close":17600.0},{"date":"2018-05-10","close":18500.0},{"date":"2018-05-11","close":18766.666},{"date":"2018-05-14","close":18766.666},{"date":"2018-05-15","close":18966.666},{"date":"2018-05-16","close":18766.666},{"date":"2018-05-17","close":18766.666},{"date":"2018-05-18","close":18933.334},{"date":"2018-05-21","close":18766.666},{"date":"2018-05-23","close":18333.334},{"date":"2018-05-24","close":18533.334},{"date":"2018-05-25","close":18333.334},{"date":"2018-05-28","close":18600.0},{"date":"2018-05-29","close":18766.666},{"date":"2018-05-30","close":18800.0},{"date":"2018-05-31","close":18466.666},{"date":"2018-06-01","close":18633.334},{"date":"2018-06-04","close":18466.666},{"date":"2018-06-05","close":17833.334},{"date":"2018-06-07","close":18300.0},{"date":"2018-06-08","close":19233.334},{"date":"2018-06-11","close":19433.334},{"date":"2018-06-12","close":20033.334},{"date":"2018-06-14","close":20100.0},{"date":"2018-06-15","close":19966.666},{"date":"2018-06-18","close":20466.666},{"date":"2018-06-19","close":19433.334},{"date":"2018-06-20","close":19300.0},{"date":"2018-06-21","close":19233.334},{"date":"2018-06-22","close":19133.334},{"date":"2018-06-25","close":19066.666},{"date":"2018-06-26","close":19400.0},{"date":"2018-06-27","close":19166.666},{"date":"2018-06-28","close":18833.334},{"date":"2018-06-29","close":18066.666},{"date":"2018-07-02","close":17333.334},{"date":"2018-07-03","close":17300.0},{"date":"2018-07-04","close":17966.666},{"date":"2018-07-05","close":18100.0},{"date":"2018-07-06","close":18133.334},{"date":"2018-07-09","close":18500.0},{"date":"2018-07-10","close":19800.0},{"date":"2018-07-11","close":19500.0},{"date":"2018-07-12","close":20033.334},{"date":"2018-07-13","close":20500.0},{"date":"2018-07-16","close":21300.0},{"date":"2018-07-17","close":21400.0},{"date":"2018-07-18","close":21033.334},{"date":"2018-07-19","close":20533.334},{"date":"2018-07-20","close":20100.0},{"date":"2018-07-23","close":19333.334},{"date":"2018-07-24","close":19833.334},{"date":"2018-07-25","close":19200.0},{"date":"2018-07-26","close":20000.0},{"date":"2018-07-27","close":19866.666},{"date":"2018-07-30","close":18233.334},{"date":"2018-07-31","close":18800.0},{"date":"2018-08-01","close":18933.334},{"date":"2018-08-02","close":19033.334},{"date":"2018-08-03","close":19066.666},{"date":"2018-08-06","close":18633.334},{"date":"2018-08-07","close":19000.0},{"date":"2018-08-08","close":19833.334},{"date":"2018-08-09","close":20500.0},{"date":"2018-08-10","close":20000.0},{"date":"2018-08-13","close":19166.666},{"date":"2018-08-14","close":19466.666},{"date":"2018-08-16","close":19466.666},{"date":"2018-08-17","close":19900.0},{"date":"2018-08-20","close":19833.334},{"date":"2018-08-21","close":20366.666},{"date":"2018-08-22","close":20266.666},{"date":"2018-08-23","close":20533.334},{"date":"2018-08-24","close":20500.0},{"date":"2018-08-27","close":20966.666},{"date":"2018-08-28","close":20666.666},{"date":"2018-08-29","close":21133.334},{"date":"2018-08-30","close":22800.0},{"date":"2018-08-31","close":25166.666},{"date":"2018-09-03","close":27400.0},{"date":"2018-09-04","close":26366.666},{"date":"2018-09-05","close":26633.334},{"date":"2018-09-06","close":26633.334},{"date":"2018-09-07","close":26333.334},{"date":"2018-09-10","close":26366.666},{"date":"2018-09-11","close":27566.666},{"date":"2018-09-12","close":29466.666},{"date":"2018-09-13","close":30233.334},{"date":"2018-09-14","close":30066.666},{"date":"2018-09-17","close":29700.0},{"date":"2018-09-18","close":30166.666},{"date":"2018-09-19","close":30000.0},{"date":"2018-09-20","close":30000.0},{"date":"2018-09-21","close":31033.334},{"date":"2018-09-27","close":32000.0},{"date":"2018-09-28","close":30333.334},{"date":"2018-10-01","close":30366.666},{"date":"2018-10-02","close":28566.666},{"date":"2018-10-04","close":28900.0},{"date":"2018-10-05","close":28600.0},{"date":"2018-10-08","close":28066.666},{"date":"2018-10-10","close":27366.666},{"date":"2018-10-11","close":25966.666},{"date":"2018-10-12","close":26666.666},{"date":"2018-10-15","close":27066.666},{"date":"2018-10-16","close":27366.666},{"date":"2018-10-17","close":27500.0},{"date":"2018-10-18","close":27666.666},{"date":"2018-10-19","close":27533.334},{"date":"2018-10-22","close":28766.666},{"date":"2018-10-23","close":27500.0},{"date":"2018-10-24","close":26900.0},{"date":"2018-10-25","close":26633.334},{"date":"2018-10-26","close":26766.666},{"date":"2018-10-29","close":25633.334},{"date":"2018-10-30","close":26033.334},{"date":"2018-10-31","close":26400.0},{"date":"2018-11-01","close":28966.666},{"date":"2018-11-02","close":30000.0},{"date":"2018-11-05","close":29966.666},{"date":"2018-11-06","close":29933.334},{"date":"2018-11-07","close":30533.334},{"date":"2018-11-08","close":30600.0},{"date":"2018-11-09","close":30500.0},{"date":"2018-11-12","close":29133.334},{"date":"2018-11-13","close":28866.666},{"date":"2018-11-14","close":29966.666},{"date":"2018-11-15","close":30966.666},{"date":"2018-11-16","close":30966.666},{"date":"2018-11-19","close":31400.0},{"date":"2018-11-20","close":30933.334},{"date":"2018-11-21","close":31833.334},{"date":"2018-11-22","close":31100.0},{"date":"2018-11-23","close":30266.666},{"date":"2018-11-26","close":30733.334},{"date":"2018-11-27","close":30933.334},{"date":"2018-11-28","close":30466.666},{"date":"2018-11-29","close":29633.334},{"date":"2018-11-30","close":30400.0},{"date":"2018-12-03","close":30500.0},{"date":"2018-12-04","close":30400.0},{"date":"2018-12-05","close":30400.0},{"date":"2018-12-06","close":29200.0},{"date":"2018-12-07","close":29233.334},{"date":"2018-12-10","close":29466.666},{"date":"2018-12-11","close":29266.666},{"date":"2018-12-12","close":29800.0},{"date":"2018-12-13","close":30866.666},{"date":"2018-12-14","close":28066.666},{"date":"2018-12-17","close":28066.666},{"date":"2018-12-18","close":28200.0},{"date":"2018-12-19","close":29000.0},{"date":"2018-12-20","close":28700.0},{"date":"2018-12-21","close":28433.334},{"date":"2018-12-24","close":28866.666},{"date":"2018-12-26","close":29466.666},{"date":"2018-12-27","close":30066.666},{"date":"2018-12-28","close":30666.666},{"date":"2019-01-02","close":29933.334},{"date":"2019-01-03","close":28500.0},{"date":"2019-01-04","close":28700.0},{"date":"2019-01-07","close":28133.334},{"date":"2019-01-08","close":27233.334},{"date":"2019-01-09","close":27233.334},{"date":"2019-01-10","close":27533.334},{"date":"2019-01-11","close":27566.666},{"date":"2019-01-14","close":27300.0},{"date":"2019-01-15","close":27800.0},{"date":"2019-01-16","close":27366.666},{"date":"2019-01-17","close":27166.666},{"date":"2019-01-18","close":28066.666},{"date":"2019-01-21","close":28166.666},{"date":"2019-01-22","close":28400.0},{"date":"2019-01-23","close":28100.0},{"date":"2019-01-24","close":28333.334},{"date":"2019-01-25","close":28500.0},{"date":"2019-01-28","close":28700.0},{"date":"2019-01-29","close":28666.666},{"date":"2019-01-30","close":29333.334},{"date":"2019-01-31","close":30333.334},{"date":"2019-02-01","close":31166.666},{"date":"2019-02-07","close":31666.666},{"date":"2019-02-08","close":32033.334},{"date":"2019-02-11","close":33066.668},{"date":"2019-02-12","close":32033.334},{"date":"2019-02-13","close":32833.332},{"date":"2019-02-14","close":32800.0},{"date":"2019-02-15","close":32800.0},{"date":"2019-02-18","close":33833.332},{"date":"2019-02-19","close":34933.332},{"date":"2019-02-20","close":35200.0},{"date":"2019-02-21","close":35200.0},{"date":"2019-02-22","close":35166.668},{"date":"2019-02-25","close":34900.0},{"date":"2019-02-26","close":34266.668},{"date":"2019-02-27","close":37333.332},{"date":"2019-02-28","close":38866.668},{"date":"2019-03-04","close":39300.0},{"date":"2019-03-05","close":38933.332},{"date":"2019-03-06","close":40166.668},{"date":"2019-03-07","close":38000.0},{"date":"2019-03-08","close":39033.332},{"date":"2019-03-11","close":39600.0},{"date":"2019-03-12","close":39966.668},{"date":"2019-03-13","close":40833.332},{"date":"2019-03-14","close":40033.332},{"date":"2019-03-15","close":39433.332},{"date":"2019-03-18","close":39300.0},{"date":"2019-03-19","close":39633.332},{"date":"2019-03-20","close":41566.668},{"date":"2019-03-21","close":41833.332},{"date":"2019-03-22","close":43133.332},{"date":"2019-03-25","close":44633.332},{"date":"2019-03-26","close":45366.668},{"date":"2019-03-27","close":45666.668},{"date":"2019-03-28","close":45433.332},{"date":"2019-03-29","close":46133.332},{"date":"2019-04-01","close":43700.0},{"date":"2019-04-02","close":42566.668},{"date":"2019-04-03","close":42566.668},{"date":"2019-04-04","close":42400.0},{"date":"2019-04-05","close":41133.332},{"date":"2019-04-08","close":41033.332},{"date":"2019-04-09","close":40833.332},{"date":"2019-04-10","close":40933.332},{"date":"2019-04-11","close":41300.0},{"date":"2019-04-12","close":41933.332},{"date":"2019-04-15","close":42700.0},{"date":"2019-04-16","close":46200.0},{"date":"2019-04-17","close":49466.668},{"date":"2019-04-18","close":47766.668},{"date":"2019-04-19","close":46700.0},{"date":"2019-04-22","close":46600.0},{"date":"2019-04-23","close":45933.332},{"date":"2019-04-24","close":45833.332},{"date":"2019-04-25","close":45233.332},{"date":"2019-04-26","close":45866.668},{"date":"2019-04-29","close":41200.0},{"date":"2019-04-30","close":40000.0},{"date":"2019-05-02","close":37900.0},{"date":"2019-05-03","close":38933.332},{"date":"2019-05-07","close":40333.332},{"date":"2019-05-08","close":39700.0},{"date":"2019-05-09","close":39100.0},{"date":"2019-05-10","close":38666.668},{"date":"2019-05-13","close":38666.668},{"date":"2019-05-14","close":38900.0},{"date":"2019-05-15","close":39900.0},{"date":"2019-05-16","close":38600.0},{"date":"2019-05-17","close":38433.332},{"date":"2019-05-20","close":37166.668},{"date":"2019-05-21","close":35400.0},{"date":"2019-05-22","close":37700.0},{"date":"2019-05-23","close":36566.668},{"date":"2019-05-24","close":36566.668},{"date":"2019-05-27","close":37133.332},{"date":"2019-05-28","close":38166.668},{"date":"2019-05-29","close":36000.0},{"date":"2019-05-30","close":34133.332},{"date":"2019-05-31","close":37400.0},{"date":"2019-06-03","close":36600.0},{"date":"2019-06-04","close":36666.668},{"date":"2019-06-05","close":36833.332},{"date":"2019-06-07","close":37333.332},{"date":"2019-06-10","close":38533.332},{"date":"2019-06-11","close":39500.0},{"date":"2019-06-12","close":39000.0},{"date":"2019-06-13","close":39166.668},{"date":"2019-06-14","close":38533.332},{"date":"2019-06-17","close":38166.668},{"date":"2019-06-18","close":36666.668},{"date":"2019-06-19","close":36966.668},{"date":"2019-06-20","close":39300.0},{"date":"2019-06-21","close":39166.668},{"date":"2019-06-24","close":39100.0},{"date":"2019-06-25","close":38800.0},{"date":"2019-06-26","close":38300.0},{"date":"2019-06-27","close":27566.666},{"date":"2019-06-28","close":21000.0},{"date":"2019-07-01","close":27300.0},{"date":"2019-07-02","close":31500.0},{"date":"2019-07-03","close":30466.666},{"date":"2019-07-04","close":30766.666},{"date":"2019-07-05","close":30333.334},{"date":"2019-07-08","close":30700.0},{"date":"2019-07-09","close":30000.0},{"date":"2019-07-10","close":30000.0},{"date":"2019-07-11","close":30100.0},{"date":"2019-07-12","close":29600.0},{"date":"2019-07-15","close":30000.0},{"date":"2019-07-16","close":30133.334},{"date":"2019-07-17","close":29900.0},{"date":"2019-07-18","close":29733.334},{"date":"2019-07-19","close":30033.334},{"date":"2019-07-22","close":31600.0},{"date":"2019-07-23","close":35166.668},{"date":"2019-07-24","close":34233.332},{"date":"2019-07-25","close":34666.668},{"date":"2019-07-26","close":33766.668},{"date":"2019-07-29","close":34400.0},{"date":"2019-07-30","close":34966.668},{"date":"2019-07-31","close":35333.332},{"date":"2019-08-01","close":42833.332},{"date":"2019-08-02","close":41300.0},{"date":"2019-08-05","close":39866.668},{"date":"2019-08-06","close":36633.332},{"date":"2019-08-07","close":36066.668},{"date":"2019-08-08","close":36133.332},{"date":"2019-08-09","close":35866.668},{"date":"2019-08-12","close":35366.668},{"date":"2019-08-13","close":33500.0},{"date":"2019-08-14","close":34833.332},{"date":"2019-08-16","close":33733.332},{"date":"2019-08-19","close":33900.0},{"date":"2019-08-20","close":35466.668},{"date":"2019-08-21","close":35466.668},{"date":"2019-08-22","close":35766.668},{"date":"2019-08-23","close":35366.668},{"date":"2019-08-26","close":33466.668},{"date":"2019-08-27","close":33466.668},{"date":"2019-08-28","close":34666.668},{"date":"2019-08-29","close":33666.668},{"date":"2019-08-30","close":33966.668},{"date":"2019-09-02","close":33733.332},{"date":"2019-09-03","close":33233.332},{"date":"2019-09-04","close":32666.666},{"date":"2019-09-05","close":34333.332},{"date":"2019-09-06","close":35800.0},{"date":"2019-09-09","close":35033.332},{"date":"2019-09-10","close":33833.332},{"date":"2019-09-11","close":34166.668},{"date":"2019-09-16","close":35000.0},{"date":"2019-09-17","close":34833.332},{"date":"2019-09-18","close":34000.0},{"date":"2019-09-19","close":34000.0},{"date":"2019-09-20","close":33400.0},{"date":"2019-09-23","close":33300.0},{"date":"2019-09-24","close":34800.0},{"date":"2019-09-25","close":34566.668},{"date":"2019-09-26","close":40133.332},{"date":"2019-09-27","close":40833.332},{"date":"2019-09-30","close":41066.668},{"date":"2019-10-01","close":44666.668},{"date":"2019-10-02","close":44666.668},{"date":"2019-10-04","close":46333.332},{"date":"2019-10-07","close":50766.668},{"date":"2019-10-08","close":58333.332},{"date":"2019-10-10","close":60200.0},{"date":"2019-10-11","close":58966.668},{"date":"2019-10-14","close":57500.0},{"date":"2019-10-15","close":57966.668},{"date":"2019-10-16","close":57666.668},{"date":"2019-10-17","close":58033.332},{"date":"2019-10-18","close":60066.668},{"date":"2019-10-21","close":60900.0},{"date":"2019-10-22","close":64333.332},{"date":"2019-10-23","close":68100.0},{"date":"2019-10-24","close":66566.6641},{"date":"2019-10-25","close":67666.6641},{"date":"2019-10-28","close":66733.3359},{"date":"2019-10-29","close":64633.332},{"date":"2019-10-30","close":63666.668},{"date":"2019-10-31","close":64166.668},{"date":"2019-11-01","close":66933.3359},{"date":"2019-11-04","close":67333.3359},{"date":"2019-11-05","close":71900.0},{"date":"2019-11-06","close":77300.0},{"date":"2019-11-07","close":77666.6641},{"date":"2019-11-08","close":77166.6641},{"date":"2019-11-11","close":83033.3359},{"date":"2019-11-12","close":82266.6641},{"date":"2019-11-13","close":74533.3359},{"date":"2019-11-14","close":75466.6641},{"date":"2019-11-15","close":75466.6641},{"date":"2019-11-18","close":57833.332},{"date":"2019-11-19","close":54033.332},{"date":"2019-11-20","close":51000.0},{"date":"2019-11-21","close":49333.332},{"date":"2019-11-22","close":46333.332},{"date":"2019-11-25","close":50166.668},{"date":"2019-11-26","close":47833.332},{"date":"2019-11-27","close":48600.0},{"date":"2019-11-28","close":46366.668},{"date":"2019-11-29","close":46600.0},{"date":"2019-12-02","close":48500.0},{"date":"2019-12-03","close":53300.0},{"date":"2019-12-04","close":50300.0},{"date":"2019-12-05","close":48333.332},{"date":"2019-12-06","close":48400.0},{"date":"2019-12-09","close":47066.668},{"date":"2019-12-10","close":47166.668},{"date":"2019-12-11","close":45033.332},{"date":"2019-12-12","close":47100.0},{"date":"2019-12-13","close":46966.668},{"date":"2019-12-16","close":48866.668},{"date":"2019-12-17","close":53000.0},{"date":"2019-12-18","close":52366.668},{"date":"2019-12-19","close":51733.332},{"date":"2019-12-20","close":53933.332},{"date":"2019-12-23","close":54333.332},{"date":"2019-12-24","close":54000.0},{"date":"2019-12-26","close":53566.668},{"date":"2019-12-27","close":60500.0},{"date":"2019-12-30","close":63766.668},{"date":"2020-01-02","close":64600.0},{"date":"2020-01-03","close":63700.0},{"date":"2020-01-06","close":59800.0},{"date":"2020-01-07","close":61700.0},{"date":"2020-01-08","close":57300.0},{"date":"2020-01-09","close":61666.668},{"date":"2020-01-10","close":63300.0},{"date":"2020-01-13","close":62066.668},{"date":"2020-01-14","close":60866.668},{"date":"2020-01-15","close":60600.0},{"date":"2020-01-16","close":62566.668},{"date":"2020-01-17","close":61666.668},{"date":"2020-01-20","close":61100.0},{"date":"2020-01-21","close":59600.0},{"date":"2020-01-22","close":61233.332},{"date":"2020-01-23","close":59500.0},{"date":"2020-01-28","close":56266.668},{"date":"2020-01-29","close":60000.0},{"date":"2020-01-30","close":57100.0},{"date":"2020-01-31","close":55033.332},{"date":"2020-02-03","close":55666.668},{"date":"2020-02-04","close":57300.0},{"date":"2020-02-05","close":56833.332},{"date":"2020-02-06","close":57966.668},{"date":"2020-02-07","close":57800.0},{"date":"2020-02-10","close":59200.0},{"date":"2020-02-11","close":59933.332},{"date":"2020-02-12","close":59600.0},{"date":"2020-02-13","close":58566.668},{"date":"2020-02-14","close":57666.668},{"date":"2020-02-17","close":51733.332},{"date":"2020-02-18","close":53033.332},{"date":"2020-02-19","close":51666.668},{"date":"2020-02-20","close":50300.0},{"date":"2020-02-21","close":48966.668},{"date":"2020-02-24","close":46466.668},{"date":"2020-02-25","close":48566.668},{"date":"2020-02-26","close":47900.0},{"date":"2020-02-27","close":47733.332},{"date":"2020-02-28","close":46600.0},{"date":"2020-03-02","close":48000.0},{"date":"2020-03-03","close":48566.668},{"date":"2020-03-04","close":49633.332},{"date":"2020-03-05","close":50166.668},{"date":"2020-03-06","close":48066.668},{"date":"2020-03-09","close":45963.0},{"date":"2020-03-10","close":47633.332},{"date":"2020-03-11","close":45666.668},{"date":"2020-03-12","close":41666.668},{"date":"2020-03-13","close":38866.668},{"date":"2020-03-16","close":37633.332},{"date":"2020-03-17","close":38833.332},{"date":"2020-03-18","close":35500.0},{"date":"2020-03-19","close":29633.334},{"date":"2020-03-20","close":35666.668},{"date":"2020-03-23","close":32333.334},{"date":"2020-03-24","close":34800.0},{"date":"2020-03-25","close":36066.668},{"date":"2020-03-26","close":37000.0},{"date":"2020-03-27","close":42700.0},{"date":"2020-03-30","close":41700.0},{"date":"2020-03-31","close":43366.668},{"date":"2020-04-01","close":40766.668},{"date":"2020-04-02","close":41333.332},{"date":"2020-04-03","close":40766.668},{"date":"2020-04-06","close":41900.0},{"date":"2020-04-07","close":43266.668},{"date":"2020-04-08","close":44000.0},{"date":"2020-04-09","close":46166.668},{"date":"2020-04-10","close":44633.332},{"date":"2020-04-13","close":42566.668},{"date":"2020-04-14","close":45200.0},{"date":"2020-04-16","close":48833.332},{"date":"2020-04-17","close":50833.332},{"date":"2020-04-20","close":51766.668},{"date":"2020-04-21","close":50100.0},{"date":"2020-04-22","close":50566.668},{"date":"2020-04-23","close":52000.0},{"date":"2020-04-24","close":51000.0},{"date":"2020-04-27","close":52000.0},{"date":"2020-04-28","close":51866.668},{"date":"2020-04-29","close":51900.0},{"date":"2020-05-04","close":51200.0},{"date":"2020-05-06","close":57233.332},{"date":"2020-05-07","close":58666.668},{"date":"2020-05-08","close":62233.332},{"date":"2020-05-11","close":61466.668},{"date":"2020-05-12","close":61366.668},{"date":"2020-05-13","close":61166.668},{"date":"2020-05-14","close":59000.0},{"date":"2020-05-15","close":58900.0},{"date":"2020-05-18","close":58666.668},{"date":"2020-05-19","close":60100.0},{"date":"2020-05-20","close":61633.332},{"date":"2020-05-21","close":61633.332},{"date":"2020-05-22","close":58333.332},{"date":"2020-05-25","close":60000.0},{"date":"2020-05-26","close":63300.0},{"date":"2020-05-27","close":63700.0},{"date":"2020-05-28","close":60166.668},{"date":"2020-05-29","close":60100.0},{"date":"2020-06-01","close":61966.668},{"date":"2020-06-02","close":66133.3359},{"date":"2020-06-03","close":66666.6641},{"date":"2020-06-04","close":69566.6641},{"date":"2020-06-05","close":69633.3359},{"date":"2020-06-08","close":68266.6641},{"date":"2020-06-09","close":65766.6641},{"date":"2020-06-10","close":65266.668},{"date":"2020-06-11","close":63833.332},{"date":"2020-06-12","close":61233.332},{"date":"2020-06-15","close":60833.332},{"date":"2020-06-16","close":64500.0},{"date":"2020-06-17","close":62666.668},{"date":"2020-06-18","close":59633.332},{"date":"2020-06-19","close":59566.668},{"date":"2020-06-22","close":57333.332},{"date":"2020-06-23","close":56933.332},{"date":"2020-06-24","close":60933.332},{"date":"2020-06-25","close":60066.668},{"date":"2020-06-26","close":61600.0},{"date":"2020-06-29","close":58533.332},{"date":"2020-06-30","close":76066.6641},{"date":"2020-07-01","close":62200.0},{"date":"2020-07-02","close":59400.0},{"date":"2020-07-03","close":56866.668},{"date":"2020-07-06","close":56933.332},{"date":"2020-07-07","close":59800.0},{"date":"2020-07-08","close":61366.668},{"date":"2020-07-09","close":61100.0},{"date":"2020-07-10","close":59833.332},{"date":"2020-07-13","close":58333.332},{"date":"2020-07-14","close":59300.0},{"date":"2020-07-15","close":58566.668},{"date":"2020-07-16","close":57766.668},{"date":"2020-07-17","close":57600.0},{"date":"2020-07-20","close":57566.668},{"date":"2020-07-21","close":58066.668},{"date":"2020-07-22","close":58833.332},{"date":"2020-07-23","close":58166.668},{"date":"2020-07-24","close":57500.0},{"date":"2020-07-27","close":57333.332},{"date":"2020-07-28","close":57800.0},{"date":"2020-07-29","close":57333.332},{"date":"2020-07-30","close":57133.332},{"date":"2020-07-31","close":56633.332},{"date":"2020-08-03","close":54666.668},{"date":"2020-08-04","close":57633.332},{"date":"2020-08-05","close":60233.332},{"date":"2020-08-06","close":59000.0},{"date":"2020-08-07","close":58600.0},{"date":"2020-08-10","close":57600.0},{"date":"2020-08-11","close":58733.332},{"date":"2020-08-12","close":57233.332},{"date":"2020-08-13","close":58133.332},{"date":"2020-08-14","close":57966.668},{"date":"2020-08-18","close":56900.0},{"date":"2020-08-19","close":58166.668},{"date":"2020-08-20","close":58400.0},{"date":"2020-08-21","close":62500.0},{"date":"2020-08-24","close":68200.0},{"date":"2020-08-25","close":71233.3359},{"date":"2020-08-26","close":73300.0},{"date":"2020-08-27","close":70833.3359},{"date":"2020-08-28","close":74966.6641},{"date":"2020-08-31","close":56733.332},{"date":"2020-09-01","close":56233.332},{"date":"2020-09-02","close":56700.0},{"date":"2020-09-03","close":55900.0},{"date":"2020-09-04","close":55166.668},{"date":"2020-09-07","close":53633.332},{"date":"2020-09-08","close":54600.0},{"date":"2020-09-09","close":53933.332},{"date":"2020-09-10","close":53933.332},{"date":"2020-09-11","close":53500.0},{"date":"2020-09-14","close":53233.332},{"date":"2020-09-15","close":53266.668},{"date":"2020-09-16","close":54333.332},{"date":"2020-09-17","close":54333.332},{"date":"2020-09-18","close":53800.0},{"date":"2020-09-21","close":53033.332},{"date":"2020-09-22","close":55233.332},{"date":"2020-09-23","close":55300.0},{"date":"2020-09-24","close":54366.668},{"date":"2020-09-25","close":54100.0},{"date":"2020-09-28","close":55333.332},{"date":"2020-09-29","close":56233.332},{"date":"2020-10-05","close":56133.332},{"date":"2020-10-06","close":55800.0},{"date":"2020-10-07","close":57700.0},{"date":"2020-10-08","close":57833.332},{"date":"2020-10-12","close":57766.668},{"date":"2020-10-13","close":57466.668},{"date":"2020-10-14","close":56433.332},{"date":"2020-10-15","close":56800.0},{"date":"2020-10-16","close":56200.0},{"date":"2020-10-19","close":55700.0},{"date":"2020-10-20","close":56666.668},{"date":"2020-10-21","close":57166.668},{"date":"2020-10-22","close":57100.0},{"date":"2020-10-23","close":57333.332},{"date":"2020-10-26","close":56200.0},{"date":"2020-10-27","close":56333.332},{"date":"2020-10-28","close":57300.0},{"date":"2020-10-29","close":58566.668},{"date":"2020-10-30","close":58900.0},{"date":"2020-11-02","close":59666.668},{"date":"2020-11-03","close":60900.0},{"date":"2020-11-04","close":61533.332},{"date":"2020-11-05","close":63833.332},{"date":"2020-11-06","close":61966.668},{"date":"2020-11-09","close":61733.332},{"date":"2020-11-10","close":60733.332},{"date":"2020-11-11","close":61033.332},{"date":"2020-11-12","close":62133.332},{"date":"2020-11-13","close":62766.668},{"date":"2020-11-16","close":61800.0},{"date":"2020-11-17","close":61966.668},{"date":"2020-11-18","close":60800.0},{"date":"2020-11-19","close":59900.0},{"date":"2020-11-20","close":63433.332},{"date":"2020-11-23","close":61266.668},{"date":"2020-11-24","close":59733.332},{"date":"2020-11-25","close":59300.0},{"date":"2020-11-26","close":59966.668},{"date":"2020-11-27","close":59300.0},{"date":"2020-11-30","close":58433.332},{"date":"2020-12-01","close":58633.332},{"date":"2020-12-02","close":58633.332},{"date":"2020-12-03","close":57966.668},{"date":"2020-12-04","close":58033.332},{"date":"2020-12-07","close":61500.0},{"date":"2020-12-08","close":62866.668},{"date":"2020-12-09","close":59466.668},{"date":"2020-12-10","close":61200.0},{"date":"2020-12-11","close":60800.0},{"date":"2020-12-14","close":60266.668},{"date":"2020-12-15","close":59266.668},{"date":"2020-12-16","close":58866.668},{"date":"2020-12-17","close":59133.332},{"date":"2020-12-18","close":59266.668},{"date":"2020-12-21","close":59166.668},{"date":"2020-12-22","close":57133.332},{"date":"2020-12-23","close":56333.332},{"date":"2020-12-24","close":56066.668},{"date":"2020-12-28","close":58200.0},{"date":"2020-12-29","close":58666.668},{"date":"2020-12-30","close":58600.0},{"date":"2021-01-04","close":57600.0},{"date":"2021-01-05","close":56400.0},{"date":"2021-01-06","close":56633.332},{"date":"2021-01-07","close":56366.668},{"date":"2021-01-08","close":55200.0},{"date":"2021-01-11","close":52833.332},{"date":"2021-01-12","close":50366.668},{"date":"2021-01-13","close":51900.0},{"date":"2021-01-14","close":53500.0},{"date":"2021-01-15","close":51966.668},{"date":"2021-01-18","close":50266.668},{"date":"2021-01-19","close":50733.332},{"date":"2021-01-20","close":51433.332},{"date":"2021-01-21","close":50100.0},{"date":"2021-01-22","close":49200.0},{"date":"2021-01-25","close":50000.0},{"date":"2021-01-26","close":49033.332},{"date":"2021-01-27","close":46833.332},{"date":"2021-01-28","close":45200.0},{"date":"2021-01-29","close":44733.332},{"date":"2021-02-01","close":46466.668},{"date":"2021-02-02","close":46800.0},{"date":"2021-02-03","close":47966.668},{"date":"2021-02-04","close":46833.332},{"date":"2021-02-05","close":46300.0},{"date":"2021-02-08","close":47100.0},{"date":"2021-02-09","close":51100.0},{"date":"2021-02-10","close":52166.668},{"date":"2021-02-15","close":53666.668},{"date":"2021-02-16","close":53300.0},{"date":"2021-02-17","close":52800.0},{"date":"2021-02-18","close":51100.0},{"date":"2021-02-19","close":51766.668},{"date":"2021-02-22","close":50566.668},{"date":"2021-02-23","close":49400.0},{"date":"2021-02-24","close":48833.332},{"date":"2021-02-25","close":51500.0},{"date":"2021-02-26","close":50433.332},{"date":"2021-03-02","close":51966.668},{"date":"2021-03-03","close":52366.668},{"date":"2021-03-04","close":52233.332},{"date":"2021-03-05","close":52333.332},{"date":"2021-03-08","close":51300.0},{"date":"2021-03-09","close":52333.332},{"date":"2021-03-10","close":52266.668},{"date":"2021-03-11","close":53766.668},{"date":"2021-03-12","close":54200.0},{"date":"2021-03-15","close":54000.0},{"date":"2021-03-16","close":55400.0},{"date":"2021-03-17","close":56766.668},{"date":"2021-03-18","close":57000.0},{"date":"2021-03-19","close":56500.0},{"date":"2021-03-22","close":57033.332},{"date":"2021-03-23","close":57033.332},{"date":"2021-03-24","close":59066.668},{"date":"2021-03-25","close":58066.668},{"date":"2021-03-26","close":56666.668},{"date":"2021-03-29","close":53000.0},{"date":"2021-03-30","close":53000.0},{"date":"2021-03-31","close":50466.668},{"date":"2021-04-01","close":51166.668},{"date":"2021-04-02","close":52000.0},{"date":"2021-04-05","close":50533.332},{"date":"2021-04-06","close":50900.0},{"date":"2021-04-07","close":50400.0},{"date":"2021-04-08","close":50166.668},{"date":"2021-04-09","close":50666.668},{"date":"2021-04-12","close":50666.668},{"date":"2021-04-13","close":51166.668},{"date":"2021-04-14","close":52700.0},{"date":"2021-04-15","close":52133.332},{"date":"2021-04-16","close":51700.0},{"date":"2021-04-19","close":52333.332},{"date":"2021-04-20","close":52000.0},{"date":"2021-04-21","close":52100.0},{"date":"2021-04-22","close":51666.668},{"date":"2021-04-23","close":51400.0},{"date":"2021-04-26","close":51633.332},{"date":"2021-04-27","close":52000.0},{"date":"2021-04-28","close":50966.668},{"date":"2021-04-29","close":50166.668},{"date":"2021-04-30","close":50333.332},{"date":"2021-05-03","close":50566.668},{"date":"2021-05-04","close":50333.332},{"date":"2021-05-06","close":50133.332},{"date":"2021-05-07","close":52666.668},{"date":"2021-05-10","close":56600.0},{"date":"2021-05-11","close":55966.668},{"date":"2021-05-12","close":55833.332},{"date":"2021-05-13","close":54466.668},{"date":"2021-05-14","close":55100.0},{"date":"2021-05-17","close":54300.0},{"date":"2021-05-18","close":54433.332},{"date":"2021-05-20","close":54500.0},{"date":"2021-05-21","close":54066.668},{"date":"2021-05-24","close":51700.0},{"date":"2021-05-25","close":55000.0},{"date":"2021-05-26","close":52100.0},{"date":"2021-05-27","close":49400.0},{"date":"2021-05-28","close":47866.668},{"date":"2021-05-31","close":47500.0},{"date":"2021-06-01","close":46233.332},{"date":"2021-06-02","close":44166.668},{"date":"2021-06-03","close":44466.668},{"date":"2021-06-04","close":44333.332},{"date":"2021-06-07","close":43233.332},{"date":"2021-06-08","close":43833.332},{"date":"2021-06-09","close":43433.332},{"date":"2021-06-10","close":44733.332},{"date":"2021-06-11","close":46333.332},{"date":"2021-06-14","close":46500.0},{"date":"2021-06-15","close":45700.0},{"date":"2021-06-16","close":45200.0},{"date":"2021-06-17","close":45500.0},{"date":"2021-06-18","close":46000.0},{"date":"2021-06-21","close":46233.332},{"date":"2021-06-22","close":45633.332},{"date":"2021-06-23","close":45866.668},{"date":"2021-06-24","close":44966.668},{"date":"2021-06-25","close":45033.332},{"date":"2021-06-28","close":45266.668},{"date":"2021-06-29","close":45033.332},{"date":"2021-06-30","close":45566.668},{"date":"2021-07-01","close":47133.332},{"date":"2021-07-02","close":46400.0},{"date":"2021-07-05","close":46633.332},{"date":"2021-07-06","close":46566.668},{"date":"2021-07-07","close":45666.668},{"date":"2021-07-08","close":44366.668},{"date":"2021-07-09","close":44433.332},{"date":"2021-07-12","close":44500.0},{"date":"2021-07-13","close":45366.668},{"date":"2021-07-14","close":45133.332},{"date":"2021-07-15","close":45633.332},{"date":"2021-07-16","close":45466.668},{"date":"2021-07-19","close":44700.0},{"date":"2021-07-20","close":45566.668},{"date":"2021-07-21","close":45066.668},{"date":"2021-07-22","close":45966.668},{"date":"2021-07-23","close":45833.332},{"date":"2021-07-26","close":45200.0},{"date":"2021-07-27","close":44700.0},{"date":"2021-07-28","close":44733.332},{"date":"2021-07-29","close":44766.668},{"date":"2021-07-30","close":44466.668},{"date":"2021-08-02","close":45500.0},{"date":"2021-08-03","close":45266.668},{"date":"2021-08-04","close":46066.668},{"date":"2021-08-05","close":46066.668},{"date":"2021-08-06","close":45333.332},{"date":"2021-08-09","close":44933.332},{"date":"2021-08-10","close":47133.332},{"date":"2021-08-11","close":47666.668},{"date":"2021-08-12","close":48566.668},{"date":"2021-08-13","close":50300.0},{"date":"2021-08-17","close":54600.0},{"date":"2021-08-18","close":55600.0},{"date":"2021-08-19","close":57233.332},{"date":"2021-08-20","close":60100.0},{"date":"2021-08-23","close":64766.668},{"date":"2021-08-24","close":59566.668},{"date":"2021-08-25","close":61133.332},{"date":"2021-08-26","close":62566.668},{"date":"2021-08-27","close":61833.332},{"date":"2021-08-30","close":63900.0},{"date":"2021-08-31","close":61333.332},{"date":"2021-09-01","close":60800.0},{"date":"2021-09-02","close":60533.332},{"date":"2021-09-03","close":60533.332},{"date":"2021-09-06","close":60566.668},{"date":"2021-09-07","close":60933.332},{"date":"2021-09-08","close":59866.668},{"date":"2021-09-09","close":60000.0},{"date":"2021-09-10","close":59100.0},{"date":"2021-09-13","close":57700.0},{"date":"2021-09-14","close":57666.668},{"date":"2021-09-15","close":59200.0},{"date":"2021-09-16","close":59033.332},{"date":"2021-09-17","close":59333.332},{"date":"2021-09-23","close":58066.668},{"date":"2021-09-24","close":57900.0},{"date":"2021-09-27","close":57066.668},{"date":"2021-09-28","close":55166.668},{"date":"2021-09-29","close":56366.668},{"date":"2021-09-30","close":55833.332},{"date":"2021-10-01","close":54466.668},{"date":"2021-10-05","close":53166.668},{"date":"2021-10-06","close":52166.668},{"date":"2021-10-07","close":53900.0},{"date":"2021-10-08","close":52766.668},{"date":"2021-10-12","close":52466.668},{"date":"2021-10-13","close":52833.332},{"date":"2021-10-14","close":56333.332},{"date":"2021-10-15","close":55000.0},{"date":"2021-10-18","close":54500.0},{"date":"2021-10-19","close":54933.332},{"date":"2021-10-20","close":55066.668},{"date":"2021-10-21","close":54300.0},{"date":"2021-10-22","close":54066.668},{"date":"2021-10-25","close":54000.0},{"date":"2021-10-26","close":54633.332},{"date":"2021-10-27","close":53600.0},{"date":"2021-10-28","close":52666.668},{"date":"2021-10-29","close":52300.0},{"date":"2021-11-01","close":53733.332},{"date":"2021-11-02","close":53733.332},{"date":"2021-11-03","close":54066.668},{"date":"2021-11-04","close":53800.0},{"date":"2021-11-05","close":53833.332},{"date":"2021-11-08","close":53333.332},{"date":"2021-11-09","close":52600.0},{"date":"2021-11-10","close":51500.0},{"date":"2021-11-11","close":50633.332},{"date":"2021-11-12","close":55000.0},{"date":"2021-11-15","close":58033.332},{"date":"2021-11-16","close":58466.668},{"date":"2021-11-17","close":58833.332},{"date":"2021-11-18","close":60166.668},{"date":"2021-11-19","close":62333.332},{"date":"2021-11-22","close":63666.668},{"date":"2021-11-23","close":64400.0},{"date":"2021-11-24","close":62733.332},{"date":"2021-11-25","close":63733.332},{"date":"2021-11-26","close":63166.668},{"date":"2021-11-29","close":61900.0},{"date":"2021-11-30","close":61300.0},{"date":"2021-12-01","close":61233.332},{"date":"2021-12-02","close":61600.0},{"date":"2021-12-03","close":61000.0},{"date":"2021-12-06","close":59700.0},{"date":"2021-12-07","close":59800.0},{"date":"2021-12-08","close":60000.0},{"date":"2021-12-09","close":61566.668},{"date":"2021-12-10","close":59966.668},{"date":"2021-12-13","close":59033.332},{"date":"2021-12-14","close":59400.0},{"date":"2021-12-15","close":59233.332},{"date":"2021-12-16","close":59333.332},{"date":"2021-12-17","close":58700.0},{"date":"2021-12-20","close":58866.668},{"date":"2021-12-21","close":58033.332},{"date":"2021-12-22","close":58133.332},{"date":"2021-12-23","close":58300.0},{"date":"2021-12-24","close":59500.0},{"date":"2021-12-27","close":63933.332},{"date":"2021-12-28","close":63233.332},{"date":"2021-12-29","close":72233.3359},{"date":"2021-12-30","close":72366.6641},{"date":"2022-01-03","close":74536.0},{"date":"2022-01-04","close":74466.6641},{"date":"2022-01-05","close":73333.3359},{"date":"2022-01-06","close":72833.3359},{"date":"2022-01-07","close":75700.0},{"date":"2022-01-10","close":68166.6641},{"date":"2022-01-11","close":68333.3359},{"date":"2022-01-12","close":69033.3359},{"date":"2022-01-13","close":67666.6641},{"date":"2022-01-14","close":67733.3359},{"date":"2022-01-17","close":66066.6641},{"date":"2022-01-18","close":63833.332},{"date":"2022-01-19","close":61866.668},{"date":"2022-01-20","close":64000.0},{"date":"2022-01-21","close":60500.0},{"date":"2022-01-24","close":61300.0},{"date":"2022-01-25","close":60200.0},{"date":"2022-01-26","close":60200.0},{"date":"2022-01-27","close":58700.0},{"date":"2022-01-28","close":61166.668},{"date":"2022-02-03","close":61333.332},{"date":"2022-02-04","close":60833.332},{"date":"2022-02-07","close":62500.0},{"date":"2022-02-08","close":62500.0},{"date":"2022-02-09","close":62500.0},{"date":"2022-02-10","close":62566.668},{"date":"2022-02-11","close":61000.0},{"date":"2022-02-14","close":55133.332},{"date":"2022-02-15","close":53933.332},{"date":"2022-02-16","close":58800.0},{"date":"2022-02-17","close":55100.0},{"date":"2022-02-18","close":55666.668},{"date":"2022-02-21","close":54900.0},{"date":"2022-02-22","close":54900.0},{"date":"2022-02-23","close":54533.332},{"date":"2022-02-24","close":53366.668},{"date":"2022-02-25","close":55933.332},{"date":"2022-02-28","close":54475.0},{"date":"2022-03-02","close":55166.668},{"date":"2022-03-03","close":57733.332},{"date":"2022-03-04","close":54876.0},{"date":"2022-03-07","close":53866.668},{"date":"2022-03-08","close":54366.668},{"date":"2022-03-10","close":54366.668},{"date":"2022-03-11","close":56000.0},{"date":"2022-03-14","close":43666.668},{"date":"2022-03-15","close":43500.0},{"date":"2022-03-16","close":49733.332},{"date":"2022-03-17","close":48666.668},{"date":"2022-03-18","close":49000.0},{"date":"2022-03-21","close":34347.0},{"date":"2022-03-22","close":28000.0},{"date":"2022-03-23","close":26166.666},{"date":"2022-03-24","close":25066.666},{"date":"2022-03-25","close":25200.0},{"date":"2022-03-28","close":24333.334},{"date":"2022-03-29","close":24033.334},{"date":"2022-03-30","close":25100.0},{"date":"2022-03-31","close":24433.334},{"date":"2022-04-01","close":23700.0},{"date":"2022-04-04","close":24166.666},{"date":"2022-04-05","close":24200.0},{"date":"2022-04-06","close":23600.0},{"date":"2022-04-07","close":22700.0},{"date":"2022-04-08","close":24150.0},{"date":"2022-04-11","close":23000.0},{"date":"2022-04-12","close":22800.0},{"date":"2022-04-13","close":23050.0},{"date":"2022-04-14","close":23000.0},{"date":"2022-04-15","close":22400.0},{"date":"2022-04-18","close":22400.0},{"date":"2022-04-19","close":22650.0},{"date":"2022-04-20","close":22600.0},{"date":"2022-04-21","close":21650.0},{"date":"2022-04-22","close":21350.0},{"date":"2022-04-25","close":20100.0},{"date":"2022-04-26","close":20650.0},{"date":"2022-04-27","close":20000.0},{"date":"2022-04-28","close":19050.0},{"date":"2022-04-29","close":20200.0},{"date":"2022-05-02","close":19550.0},{"date":"2022-05-03","close":19200.0},{"date":"2022-05-04","close":18650.0},{"date":"2022-05-06","close":19150.0},{"date":"2022-05-09","close":18400.0},{"date":"2022-05-10","close":17950.0},{"date":"2022-05-11","close":18400.0},{"date":"2022-05-12","close":17000.0},{"date":"2022-05-13","close":18350.0},{"date":"2022-05-16","close":18850.0},{"date":"2022-05-17","close":19100.0},{"date":"2022-05-18","close":19300.0},{"date":"2022-05-19","close":18900.0},{"date":"2022-05-20","close":19650.0},{"date":"2022-05-23","close":19400.0},{"date":"2022-05-24","close":18800.0},{"date":"2022-05-25","close":19900.0},{"date":"2022-05-26","close":19150.0},{"date":"2022-05-27","close":19800.0},{"date":"2022-05-30","close":20000.0},{"date":"2022-05-31","close":19450.0},{"date":"2022-06-02","close":18900.0},{"date":"2022-06-03","close":18800.0},{"date":"2022-06-07","close":18150.0},{"date":"2022-06-08","close":18050.0},{"date":"2022-06-09","close":18300.0},{"date":"2022-06-10","close":17550.0},{"date":"2022-06-13","close":16900.0},{"date":"2022-06-14","close":17000.0},{"date":"2022-06-15","close":16550.0},{"date":"2022-06-16","close":16550.0},{"date":"2022-06-17","close":16550.0},{"date":"2022-06-20","close":15750.0},{"date":"2022-06-21","close":16700.0},{"date":"2022-06-22","close":15950.0},{"date":"2022-06-23","close":15800.0},{"date":"2022-06-24","close":16500.0},{"date":"2022-06-27","close":17450.0},{"date":"2022-06-28","close":17000.0},{"date":"2022-06-29","close":16650.0},{"date":"2022-06-30","close":16500.0},{"date":"2022-07-01","close":15950.0},{"date":"2022-07-04","close":16950.0},{"date":"2022-07-05","close":19450.0},{"date":"2022-07-06","close":18900.0},{"date":"2022-07-07","close":19350.0},{"date":"2022-07-08","close":19600.0},{"date":"2022-07-11","close":19650.0},{"date":"2022-07-12","close":19000.0},{"date":"2022-07-13","close":19850.0},{"date":"2022-07-14","close":19550.0},{"date":"2022-07-15","close":22150.0},{"date":"2022-07-18","close":22400.0},{"date":"2022-07-19","close":22300.0},{"date":"2022-07-20","close":22500.0},{"date":"2022-07-21","close":20950.0},{"date":"2022-07-22","close":20300.0},{"date":"2022-07-25","close":19650.0},{"date":"2022-07-26","close":19450.0},{"date":"2022-07-27","close":19650.0},{"date":"2022-07-28","close":19300.0},{"date":"2022-07-29","close":19150.0},{"date":"2022-08-01","close":18950.0},{"date":"2022-08-02","close":18500.0},{"date":"2022-08-03","close":18650.0},{"date":"2022-08-04","close":19000.0},{"date":"2022-08-05","close":20100.0},{"date":"2022-08-08","close":19350.0},{"date":"2022-08-09","close":18900.0},{"date":"2022-08-10","close":18150.0},{"date":"2022-08-11","close":18250.0},{"date":"2022-08-12","close":19000.0},{"date":"2022-08-16","close":19250.0},{"date":"2022-08-17","close":19300.0},{"date":"2022-08-18","close":18900.0},{"date":"2022-08-19","close":18250.0},{"date":"2022-08-22","close":17950.0},{"date":"2022-08-23","close":17700.0},{"date":"2022-08-24","close":18200.0},{"date":"2022-08-25","close":18300.0},{"date":"2022-08-26","close":17950.0},{"date":"2022-08-29","close":17100.0},{"date":"2022-08-30","close":17650.0},{"date":"2022-08-31","close":17900.0},{"date":"2022-09-01","close":17350.0},{"date":"2022-09-02","close":17250.0},{"date":"2022-09-05","close":17200.0},{"date":"2022-09-06","close":17050.0},{"date":"2022-09-07","close":16350.0},{"date":"2022-09-08","close":17100.0},{"date":"2022-09-13","close":17550.0},{"date":"2022-09-14","close":16750.0},{"date":"2022-09-15","close":16500.0},{"date":"2022-09-16","close":15850.0},{"date":"2022-09-19","close":15650.0},{"date":"2022-09-20","close":15700.0},{"date":"2022-09-21","close":15600.0},{"date":"2022-09-22","close":15400.0},{"date":"2022-09-23","close":15500.0},{"date":"2022-09-26","close":14550.0},{"date":"2022-09-27","close":14800.0},{"date":"2022-09-28","close":13700.0},{"date":"2022-09-29","close":14050.0},{"date":"2022-09-30","close":13750.0},{"date":"2022-10-04","close":14450.0},{"date":"2022-10-05","close":13700.0},{"date":"2022-10-06","close":14350.0},{"date":"2022-10-07","close":13800.0},{"date":"2022-10-11","close":13050.0},{"date":"2022-10-12","close":13450.0},{"date":"2022-10-13","close":12700.0},{"date":"2022-10-14","close":13350.0},{"date":"2022-10-17","close":13150.0},{"date":"2022-10-18","close":13300.0},{"date":"2022-10-19","close":12900.0},{"date":"2022-10-20","close":12500.0},{"date":"2022-10-21","close":12550.0},{"date":"2022-10-24","close":12900.0},{"date":"2022-10-25","close":12600.0},{"date":"2022-10-26","close":12900.0},{"date":"2022-10-27","close":12850.0},{"date":"2022-10-28","close":12500.0},{"date":"2022-10-31","close":13100.0},{"date":"2022-11-01","close":13150.0},{"date":"2022-11-02","close":13350.0},{"date":"2022-11-03","close":12950.0},{"date":"2022-11-04","close":12700.0},{"date":"2022-11-07","close":13000.0},{"date":"2022-11-08","close":14100.0},{"date":"2022-11-09","close":13600.0},{"date":"2022-11-10","close":12500.0},{"date":"2022-11-11","close":13500.0},{"date":"2022-11-14","close":13650.0},{"date":"2022-11-15","close":14500.0},{"date":"2022-11-16","close":13850.0},{"date":"2022-11-17","close":13450.0},{"date":"2022-11-18","close":13450.0},{"date":"2022-11-21","close":12850.0},{"date":"2022-11-22","close":12900.0},{"date":"2022-11-23","close":13000.0},{"date":"2022-11-24","close":13550.0},{"date":"2022-11-25","close":13100.0},{"date":"2022-11-28","close":12450.0},{"date":"2022-11-29","close":12700.0},{"date":"2022-11-30","close":12550.0},{"date":"2022-12-01","close":13300.0},{"date":"2022-12-02","close":13100.0},{"date":"2022-12-05","close":13450.0},{"date":"2022-12-06","close":13000.0},{"date":"2022-12-07","close":12850.0},{"date":"2022-12-08","close":12500.0},{"date":"2022-12-09","close":13450.0},{"date":"2022-12-12","close":13300.0},{"date":"2022-12-13","close":13600.0},{"date":"2022-12-14","close":13650.0},{"date":"2022-12-15","close":13150.0},{"date":"2022-12-16","close":13200.0},{"date":"2022-12-19","close":13550.0},{"date":"2022-12-20","close":12900.0},{"date":"2022-12-21","close":13300.0},{"date":"2022-12-22","close":14300.0},{"date":"2022-12-23","close":13450.0},{"date":"2022-12-26","close":14000.0},{"date":"2022-12-27","close":14500.0},{"date":"2022-12-28","close":13750.0},{"date":"2022-12-29","close":13000.0},{"date":"2023-01-02","close":12900.0},{"date":"2023-01-03","close":12850.0},{"date":"2023-01-04","close":12900.0},{"date":"2023-01-05","close":12900.0},{"date":"2023-01-06","close":13150.0},{"date":"2023-01-09","close":13200.0},{"date":"2023-01-10","close":12900.0},{"date":"2023-01-11","close":13000.0},{"date":"2023-01-12","close":13000.0},{"date":"2023-01-13","close":12900.0},{"date":"2023-01-16","close":13100.0},{"date":"2023-01-17","close":12700.0},{"date":"2023-01-18","close":12700.0},{"date":"2023-01-19","close":12850.0},{"date":"2023-01-20","close":13050.0},{"date":"2023-01-25","close":12870.0},{"date":"2023-01-26","close":12920.0},{"date":"2023-01-27","close":12930.0},{"date":"2023-01-30","close":12890.0},{"date":"2023-01-31","close":12690.0},{"date":"2023-02-01","close":12710.0},{"date":"2023-02-02","close":14410.0},{"date":"2023-02-03","close":14410.0},{"date":"2023-02-06","close":14190.0},{"date":"2023-02-07","close":13760.0},{"date":"2023-02-08","close":13730.0},{"date":"2023-02-09","close":13220.0},{"date":"2023-02-10","close":13000.0},{"date":"2023-02-13","close":13170.0},{"date":"2023-02-14","close":13760.0},{"date":"2023-02-15","close":13100.0},{"date":"2023-02-16","close":13800.0},{"date":"2023-02-17","close":14090.0},{"date":"2023-02-20","close":17290.0},{"date":"2023-02-21","close":17130.0},{"date":"2023-02-22","close":15950.0},{"date":"2023-02-23","close":16010.0},{"date":"2023-02-24","close":16870.0},{"date":"2023-02-27","close":15890.0},{"date":"2023-02-28","close":16010.0},{"date":"2023-03-02","close":15480.0},{"date":"2023-03-03","close":15200.0},{"date":"2023-03-06","close":15290.0},{"date":"2023-03-07","close":16160.0},{"date":"2023-03-08","close":15670.0},{"date":"2023-03-09","close":16590.0},{"date":"2023-03-10","close":18120.0},{"date":"2023-03-13","close":19900.0},{"date":"2023-03-14","close":18310.0},{"date":"2023-03-15","close":19890.0},{"date":"2023-03-16","close":18500.0},{"date":"2023-03-17","close":18610.0},{"date":"2023-03-20","close":18790.0},{"date":"2023-03-21","close":18010.0},{"date":"2023-03-22","close":17390.0},{"date":"2023-03-23","close":16000.0},{"date":"2023-03-24","close":15750.0},{"date":"2023-03-27","close":15350.0},{"date":"2023-03-28","close":15690.0},{"date":"2023-03-29","close":15210.0},{"date":"2023-03-30","close":16000.0},{"date":"2023-03-31","close":16020.0},{"date":"2023-04-03","close":16200.0},{"date":"2023-04-04","close":17330.0},{"date":"2023-04-05","close":17670.0},{"date":"2023-04-06","close":17190.0},{"date":"2023-04-07","close":16890.0},{"date":"2023-04-10","close":16890.0},{"date":"2023-04-11","close":17500.0},{"date":"2023-04-12","close":18490.0},{"date":"2023-04-13","close":18520.0},{"date":"2023-04-14","close":19570.0},{"date":"2023-04-17","close":17970.0},{"date":"2023-04-18","close":18010.0},{"date":"2023-04-19","close":21000.0},{"date":"2023-04-20","close":20600.0},{"date":"2023-04-21","close":19720.0},{"date":"2023-04-24","close":21350.0},{"date":"2023-04-25","close":21500.0},{"date":"2023-04-26","close":22450.0},{"date":"2023-04-27","close":21650.0},{"date":"2023-04-28","close":21800.0},{"date":"2023-05-02","close":24300.0},{"date":"2023-05-03","close":25700.0},{"date":"2023-05-04","close":26050.0},{"date":"2023-05-08","close":28850.0},{"date":"2023-05-09","close":28700.0},{"date":"2023-05-10","close":28000.0},{"date":"2023-05-11","close":25900.0},{"date":"2023-05-12","close":24950.0},{"date":"2023-05-15","close":24950.0},{"date":"2023-05-16","close":27050.0},{"date":"2023-05-17","close":28250.0},{"date":"2023-05-18","close":26050.0},{"date":"2023-05-19","close":26950.0},{"date":"2023-05-22","close":27100.0},{"date":"2023-05-23","close":27600.0},{"date":"2023-05-24","close":26450.0},{"date":"2023-05-25","close":25900.0},{"date":"2023-05-26","close":25350.0},{"date":"2023-05-30","close":25000.0},{"date":"2023-05-31","close":25000.0},{"date":"2023-06-01","close":26250.0},{"date":"2023-06-02","close":26700.0},{"date":"2023-06-05","close":26000.0},{"date":"2023-06-07","close":26050.0},{"date":"2023-06-08","close":27350.0},{"date":"2023-06-09","close":27400.0},{"date":"2023-06-12","close":27550.0},{"date":"2023-06-13","close":28100.0},{"date":"2023-06-14","close":26400.0},{"date":"2023-06-15","close":26600.0},{"date":"2023-06-16","close":28400.0},{"date":"2023-06-19","close":30400.0},{"date":"2023-06-20","close":31100.0},{"date":"2023-06-21","close":29050.0},{"date":"2023-06-22","close":30850.0},{"date":"2023-06-23","close":35550.0},{"date":"2023-06-26","close":37100.0},{"date":"2023-06-27","close":36650.0},{"date":"2023-06-28","close":38950.0},{"date":"2023-06-29","close":38250.0},{"date":"2023-06-30","close":36800.0},{"date":"2023-07-03","close":39950.0},{"date":"2023-07-04","close":42900.0},{"date":"2023-07-05","close":43400.0},{"date":"2023-07-06","close":43050.0},{"date":"2023-07-07","close":46850.0},{"date":"2023-07-10","close":39250.0},{"date":"2023-07-11","close":38900.0},{"date":"2023-07-12","close":37650.0},{"date":"2023-07-13","close":40900.0},{"date":"2023-07-14","close":39350.0},{"date":"2023-07-17","close":39450.0},{"date":"2023-07-18","close":39900.0},{"date":"2023-07-19","close":42050.0},{"date":"2023-07-20","close":40400.0},{"date":"2023-07-21","close":41800.0},{"date":"2023-07-24","close":40000.0},{"date":"2023-07-25","close":39200.0},{"date":"2023-07-26","close":37750.0},{"date":"2023-07-27","close":38950.0},{"date":"2023-07-28","close":39650.0},{"date":"2023-07-31","close":41100.0},{"date":"2023-08-01","close":40850.0},{"date":"2023-08-02","close":39150.0},{"date":"2023-08-03","close":41450.0},{"date":"2023-08-04","close":40150.0},{"date":"2023-08-07","close":39150.0},{"date":"2023-08-08","close":40150.0},{"date":"2023-08-09","close":44500.0},{"date":"2023-08-10","close":43000.0},{"date":"2023-08-11","close":42950.0},{"date":"2023-08-14","close":41600.0},{"date":"2023-08-16","close":41800.0},{"date":"2023-08-17","close":42750.0},{"date":"2023-08-18","close":39800.0},{"date":"2023-08-21","close":40500.0},{"date":"2023-08-22","close":40800.0},{"date":"2023-08-23","close":39800.0},{"date":"2023-08-24","close":43550.0},{"date":"2023-08-25","close":43150.0},{"date":"2023-08-28","close":41650.0},{"date":"2023-08-29","close":42150.0},{"date":"2023-08-30","close":43800.0},{"date":"2023-08-31","close":49500.0},{"date":"2023-09-01","close":49950.0},{"date":"2023-09-04","close":51500.0},{"date":"2023-09-05","close":52200.0},{"date":"2023-09-06","close":53300.0},{"date":"2023-09-07","close":49950.0},{"date":"2023-09-08","close":50800.0},{"date":"2023-09-11","close":50300.0},{"date":"2023-09-12","close":49950.0},{"date":"2023-09-13","close":49650.0},{"date":"2023-09-14","close":48550.0},{"date":"2023-09-15","close":49550.0},{"date":"2023-09-18","close":48600.0},{"date":"2023-09-19","close":48350.0},{"date":"2023-09-20","close":46800.0},{"date":"2023-09-21","close":44700.0},{"date":"2023-09-22","close":44050.0},{"date":"2023-09-25","close":42450.0},{"date":"2023-09-26","close":40850.0},{"date":"2023-09-27","close":41600.0},{"date":"2023-10-04","close":39750.0},{"date":"2023-10-05","close":39600.0},{"date":"2023-10-06","close":39100.0},{"date":"2023-10-10","close":37750.0},{"date":"2023-10-11","close":37700.0},{"date":"2023-10-12","close":37950.0},{"date":"2023-10-13","close":36800.0},{"date":"2023-10-16","close":36050.0},{"date":"2023-10-17","close":36700.0},{"date":"2023-10-18","close":35050.0},{"date":"2023-10-19","close":34600.0},{"date":"2023-10-20","close":34750.0},{"date":"2023-10-23","close":35700.0},{"date":"2023-10-24","close":38600.0},{"date":"2023-10-25","close":38400.0},{"date":"2023-10-26","close":38800.0},{"date":"2023-10-27","close":40000.0},{"date":"2023-10-30","close":38800.0},{"date":"2023-10-31","close":37000.0},{"date":"2023-11-01","close":37500.0},{"date":"2023-11-02","close":38900.0},{"date":"2023-11-03","close":35800.0},{"date":"2023-11-06","close":39000.0},{"date":"2023-11-07","close":37400.0},{"date":"2023-11-08","close":36350.0},{"date":"2023-11-09","close":36200.0},{"date":"2023-11-10","close":35450.0},{"date":"2023-11-13","close":34350.0},{"date":"2023-11-14","close":35800.0},{"date":"2023-11-15","close":37450.0},{"date":"2023-11-16","close":36600.0},{"date":"2023-11-17","close":35700.0},{"date":"2023-11-20","close":37100.0},{"date":"2023-11-21","close":36450.0},{"date":"2023-11-22","close":36500.0},{"date":"2023-11-23","close":37000.0},{"date":"2023-11-24","close":38250.0},{"date":"2023-11-27","close":37100.0},{"date":"2023-11-28","close":37250.0},{"date":"2023-11-29","close":36900.0},{"date":"2023-11-30","close":38050.0},{"date":"2023-12-01","close":37550.0},{"date":"2023-12-04","close":36250.0},{"date":"2023-12-05","close":35100.0},{"date":"2023-12-06","close":34050.0},{"date":"2023-12-07","close":33550.0},{"date":"2023-12-08","close":35300.0},{"date":"2023-12-11","close":34800.0},{"date":"2023-12-12","close":35450.0},{"date":"2023-12-13","close":34800.0},{"date":"2023-12-14","close":35550.0},{"date":"2023-12-15","close":35550.0},{"date":"2023-12-18","close":36650.0},{"date":"2023-12-19","close":36350.0},{"date":"2023-12-20","close":37900.0},{"date":"2023-12-21","close":37850.0},{"date":"2023-12-22","close":38550.0},{"date":"2023-12-26","close":37800.0},{"date":"2023-12-27","close":37200.0},{"date":"2023-12-28","close":39000.0},{"date":"2024-01-02","close":42900.0},{"date":"2024-01-03","close":41500.0},{"date":"2024-01-04","close":39350.0},{"date":"2024-01-05","close":39300.0},{"date":"2024-01-08","close":38550.0},{"date":"2024-01-09","close":39450.0},{"date":"2024-01-10","close":38850.0},{"date":"2024-01-11","close":39850.0},{"date":"2024-01-12","close":38500.0},{"date":"2024-01-15","close":38200.0},{"date":"2024-01-16","close":38000.0},{"date":"2024-01-17","close":37600.0},{"date":"2024-01-18","close":37650.0},{"date":"2024-01-19","close":36550.0},{"date":"2024-01-22","close":37000.0},{"date":"2024-01-23","close":37000.0},{"date":"2024-01-24","close":36300.0},{"date":"2024-01-25","close":35200.0},{"date":"2024-01-26","close":36700.0},{"date":"2024-01-29","close":35300.0},{"date":"2024-01-30","close":35550.0},{"date":"2024-01-31","close":34150.0},{"date":"2024-02-01","close":34700.0},{"date":"2024-02-02","close":36050.0},{"date":"2024-02-05","close":35300.0},{"date":"2024-02-06","close":35050.0},{"date":"2024-02-07","close":34500.0},{"date":"2024-02-08","close":34600.0},{"date":"2024-02-13","close":34700.0},{"date":"2024-02-14","close":34800.0},{"date":"2024-02-15","close":34600.0},{"date":"2024-02-16","close":35000.0},{"date":"2024-02-19","close":38500.0},{"date":"2024-02-20","close":38200.0},{"date":"2024-02-21","close":36750.0},{"date":"2024-02-22","close":36550.0},{"date":"2024-02-23","close":37100.0},{"date":"2024-02-26","close":40050.0},{"date":"2024-02-27","close":38150.0},{"date":"2024-02-28","close":39850.0},{"date":"2024-02-29","close":40450.0},{"date":"2024-03-04","close":45250.0},{"date":"2024-03-05","close":47700.0},{"date":"2024-03-06","close":49100.0},{"date":"2024-03-07","close":47950.0},{"date":"2024-03-08","close":44900.0},{"date":"2024-03-11","close":42800.0},{"date":"2024-03-12","close":42800.0},{"date":"2024-03-13","close":42200.0},{"date":"2024-03-14","close":42450.0},{"date":"2024-03-15","close":41100.0},{"date":"2024-03-18","close":42450.0},{"date":"2024-03-19","close":40650.0},{"date":"2024-03-20","close":40400.0},{"date":"2024-03-21","close":41500.0},{"date":"2024-03-22","close":42850.0},{"date":"2024-03-25","close":43100.0},{"date":"2024-03-26","close":44300.0},{"date":"2024-03-27","close":40500.0},{"date":"2024-03-28","close":40050.0},{"date":"2024-03-29","close":39550.0},{"date":"2024-04-01","close":40050.0},{"date":"2024-04-02","close":38050.0},{"date":"2024-04-03","close":38500.0},{"date":"2024-04-04","close":38100.0},{"date":"2024-04-05","close":38750.0},{"date":"2024-04-08","close":39300.0},{"date":"2024-04-09","close":39150.0},{"date":"2024-04-11","close":38150.0},{"date":"2024-04-12","close":37750.0},{"date":"2024-04-15","close":37500.0},{"date":"2024-04-16","close":37200.0},{"date":"2024-04-17","close":36500.0},{"date":"2024-04-18","close":36650.0},{"date":"2024-04-19","close":36000.0},{"date":"2024-04-22","close":36800.0},{"date":"2024-04-23","close":39200.0},{"date":"2024-04-24","close":39250.0},{"date":"2024-04-25","close":38250.0},{"date":"2024-04-26","close":38550.0},{"date":"2024-04-29","close":38700.0},{"date":"2024-04-30","close":37750.0},{"date":"2024-05-02","close":37600.0},{"date":"2024-05-03","close":38350.0},{"date":"2024-05-07","close":38650.0},{"date":"2024-05-08","close":38750.0},{"date":"2024-05-09","close":37650.0},{"date":"2024-05-10","close":37500.0},{"date":"2024-05-13","close":37200.0},{"date":"2024-05-14","close":36900.0},{"date":"2024-05-16","close":36600.0},{"date":"2024-05-17","close":38250.0},{"date":"2024-05-20","close":37850.0},{"date":"2024-05-21","close":37500.0},{"date":"2024-05-22","close":37300.0},{"date":"2024-05-23","close":37750.0},{"date":"2024-05-24","close":38550.0},{"date":"2024-05-27","close":39300.0},{"date":"2024-05-28","close":39150.0},{"date":"2024-05-29","close":38850.0},{"date":"2024-05-30","close":39800.0},{"date":"2024-05-31","close":40650.0},{"date":"2024-06-03","close":39600.0},{"date":"2024-06-04","close":39650.0},{"date":"2024-06-05","close":39850.0},{"date":"2024-06-07","close":40850.0},{"date":"2024-06-10","close":40500.0},{"date":"2024-06-11","close":42050.0},{"date":"2024-06-12","close":42000.0},{"date":"2024-06-13","close":40900.0},{"date":"2024-06-14","close":39850.0},{"date":"2024-06-17","close":40400.0},{"date":"2024-06-18","close":39400.0},{"date":"2024-06-19","close":39250.0},{"date":"2024-06-20","close":38800.0},{"date":"2024-06-21","close":38850.0},{"date":"2024-06-24","close":38050.0},{"date":"2024-06-25","close":37850.0},{"date":"2024-06-26","close":37000.0},{"date":"2024-06-27","close":36650.0},{"date":"2024-06-28","close":37100.0},{"date":"2024-07-01","close":38300.0},{"date":"2024-07-02","close":38400.0},{"date":"2024-07-03","close":37900.0},{"date":"2024-07-04","close":37300.0},{"date":"2024-07-05","close":37600.0},{"date":"2024-07-08","close":37100.0},{"date":"2024-07-09","close":37100.0},{"date":"2024-07-10","close":37000.0},{"date":"2024-07-11","close":36700.0},{"date":"2024-07-12","close":38500.0},{"date":"2024-07-15","close":38600.0},{"date":"2024-07-16","close":37850.0},{"date":"2024-07-17","close":37400.0},{"date":"2024-07-18","close":37800.0},{"date":"2024-07-19","close":37050.0},{"date":"2024-07-22","close":35500.0},{"date":"2024-07-23","close":34050.0},{"date":"2024-07-24","close":34050.0},{"date":"2024-07-25","close":34100.0},{"date":"2024-07-26","close":34100.0},{"date":"2024-07-29","close":34650.0},{"date":"2024-07-30","close":33750.0},{"date":"2024-07-31","close":32350.0},{"date":"2024-08-01","close":32950.0},{"date":"2024-08-02","close":31800.0},{"date":"2024-08-05","close":29150.0},{"date":"2024-08-06","close":31750.0},{"date":"2024-08-07","close":33350.0},{"date":"2024-08-08","close":32600.0},{"date":"2024-08-09","close":33100.0},{"date":"2024-08-12","close":33550.0},{"date":"2024-08-13","close":33500.0},{"date":"2024-08-14","close":34300.0},{"date":"2024-08-16","close":33850.0},{"date":"2024-08-19","close":33500.0},{"date":"2024-08-20","close":33400.0},{"date":"2024-08-21","close":32500.0},{"date":"2024-08-22","close":31600.0},{"date":"2024-08-23","close":31850.0},{"date":"2024-08-26","close":29900.0},{"date":"2024-08-27","close":29900.0},{"date":"2024-08-28","close":31050.0},{"date":"2024-08-29","close":31300.0},{"date":"2024-08-30","close":32150.0},{"date":"2024-09-02","close":33350.0},{"date":"2024-09-03","close":31650.0},{"date":"2024-09-04","close":31150.0},{"date":"2024-09-05","close":31900.0},{"date":"2024-09-06","close":30700.0},{"date":"2024-09-09","close":32250.0},{"date":"2024-09-10","close":31150.0},{"date":"2024-09-11","close":30300.0},{"date":"2024-09-12","close":30700.0},{"date":"2024-09-13","close":30650.0},{"date":"2024-09-19","close":30750.0},{"date":"2024-09-20","close":31100.0},{"date":"2024-09-23","close":29750.0},{"date":"2024-09-24","close":29500.0},{"date":"2024-09-25","close":29050.0},{"date":"2024-09-26","close":29800.0},{"date":"2024-09-27","close":28800.0},{"date":"2024-09-30","close":27100.0},{"date":"2024-10-02","close":27450.0},{"date":"2024-10-04","close":29350.0},{"date":"2024-10-07","close":29400.0},{"date":"2024-10-08","close":28700.0},{"date":"2024-10-10","close":28700.0},{"date":"2024-10-11","close":29200.0},{"date":"2024-10-14","close":29550.0},{"date":"2024-10-15","close":31900.0},{"date":"2024-10-16","close":30650.0},{"date":"2024-10-17","close":31050.0},{"date":"2024-10-18","close":30600.0},{"date":"2024-10-21","close":30800.0},{"date":"2024-10-22","close":29700.0},{"date":"2024-10-23","close":29900.0},{"date":"2024-10-24","close":30650.0},{"date":"2024-10-25","close":30250.0},{"date":"2024-10-28","close":31800.0},{"date":"2024-10-29","close":34000.0},{"date":"2024-10-30","close":34200.0},{"date":"2024-10-31","close":35800.0},{"date":"2024-11-01","close":33000.0},{"date":"2024-11-04","close":34400.0},{"date":"2024-11-05","close":33000.0},{"date":"2024-11-06","close":34300.0},{"date":"2024-11-07","close":33200.0},{"date":"2024-11-08","close":32850.0},{"date":"2024-11-11","close":31200.0},{"date":"2024-11-12","close":32100.0},{"date":"2024-11-13","close":31700.0},{"date":"2024-11-14","close":30900.0},{"date":"2024-11-15","close":31300.0},{"date":"2024-11-18","close":30900.0},{"date":"2024-11-19","close":30850.0},{"date":"2024-11-20","close":30800.0},{"date":"2024-11-21","close":31100.0},{"date":"2024-11-22","close":31750.0},{"date":"2024-11-25","close":32050.0},{"date":"2024-11-26","close":30950.0},{"date":"2024-11-27","close":31100.0},{"date":"2024-11-28","close":31800.0},{"date":"2024-11-29","close":30700.0},{"date":"2024-12-02","close":29650.0},{"date":"2024-12-03","close":30000.0},{"date":"2024-12-04","close":29550.0},{"date":"2024-12-05","close":29100.0},{"date":"2024-12-06","close":29800.0},{"date":"2024-12-09","close":28650.0},{"date":"2024-12-10","close":29550.0},{"date":"2024-12-11","close":29850.0},{"date":"2024-12-12","close":29750.0},{"date":"2024-12-13","close":32850.0},{"date":"2024-12-16","close":32600.0},{"date":"2024-12-17","close":34900.0},{"date":"2024-12-18","close":34450.0},{"date":"2024-12-19","close":32600.0},{"date":"2024-12-20","close":31750.0},{"date":"2024-12-23","close":32050.0},{"date":"2024-12-24","close":31800.0},{"date":"2024-12-26","close":31800.0},{"date":"2024-12-27","close":30800.0},{"date":"2024-12-30","close":30850.0},{"date":"2025-01-02","close":30350.0},{"date":"2025-01-03","close":31400.0},{"date":"2025-01-06","close":31350.0},{"date":"2025-01-07","close":30400.0},{"date":"2025-01-08","close":30250.0},{"date":"2025-01-09","close":31000.0},{"date":"2025-01-10","close":30350.0},{"date":"2025-01-13","close":30000.0},{"date":"2025-01-14","close":30150.0},{"date":"2025-01-15","close":29750.0},{"date":"2025-01-16","close":30550.0},{"date":"2025-01-17","close":30550.0},{"date":"2025-01-20","close":30650.0},{"date":"2025-01-21","close":30850.0},{"date":"2025-01-22","close":30950.0},{"date":"2025-01-23","close":31000.0},{"date":"2025-01-24","close":31550.0},{"date":"2025-01-31","close":31600.0},{"date":"2025-02-03","close":30650.0},{"date":"2025-02-04","close":30950.0},{"date":"2025-02-05","close":30300.0},{"date":"2025-02-06","close":29350.0},{"date":"2025-02-07","close":29450.0},{"date":"2025-02-10","close":29200.0},{"date":"2025-02-11","close":28800.0},{"date":"2025-02-12","close":28600.0},{"date":"2025-02-13","close":28250.0},{"date":"2025-02-14","close":28100.0},{"date":"2025-02-17","close":28000.0},{"date":"2025-02-18","close":27400.0},{"date":"2025-02-19","close":28200.0},{"date":"2025-02-20","close":27800.0},{"date":"2025-02-21","close":28600.0},{"date":"2025-02-24","close":29050.0},{"date":"2025-02-25","close":29650.0},{"date":"2025-02-26","close":29150.0},{"date":"2025-02-27","close":29250.0},{"date":"2025-02-28","close":28200.0},{"date":"2025-03-04","close":28800.0},{"date":"2025-03-05","close":29000.0},{"date":"2025-03-06","close":30150.0},{"date":"2025-03-07","close":29100.0},{"date":"2025-03-10","close":28650.0},{"date":"2025-03-11","close":28550.0},{"date":"2025-03-12","close":28400.0},{"date":"2025-03-13","close":27300.0},{"date":"2025-03-14","close":27500.0},{"date":"2025-03-17","close":27150.0},{"date":"2025-03-18","close":26050.0},{"date":"2025-03-19","close":25950.0},{"date":"2025-03-20","close":25900.0},{"date":"2025-03-21","close":29200.0},{"date":"2025-03-24","close":29400.0},{"date":"2025-03-25","close":32450.0},{"date":"2025-03-26","close":32300.0},{"date":"2025-03-27","close":31900.0},{"date":"2025-03-28","close":30650.0},{"date":"2025-03-31","close":33600.0},{"date":"2025-04-01","close":35650.0},{"date":"2025-04-02","close":36700.0},{"date":"2025-04-03","close":35300.0},{"date":"2025-04-04","close":35800.0},{"date":"2025-04-07","close":35600.0},{"date":"2025-04-08","close":35600.0},{"date":"2025-04-09","close":34650.0},{"date":"2025-04-10","close":35450.0},{"date":"2025-04-11","close":35700.0},{"date":"2025-04-14","close":35500.0},{"date":"2025-04-15","close":33750.0},{"date":"2025-04-16","close":32500.0},{"date":"2025-04-17","close":37000.0},{"date":"2025-04-18","close":37050.0},{"date":"2025-04-21","close":37500.0},{"date":"2025-04-22","close":39050.0},{"date":"2025-04-23","close":38350.0},{"date":"2025-04-24","close":38200.0},{"date":"2025-04-25","close":38750.0},{"date":"2025-04-28","close":38350.0},{"date":"2025-04-29","close":40400.0},{"date":"2025-04-30","close":40400.0},{"date":"2025-05-02","close":39150.0},{"date":"2025-05-07","close":38000.0},{"date":"2025-05-08","close":38000.0},{"date":"2025-05-09","close":37950.0},{"date":"2025-05-12","close":36750.0},{"date":"2025-05-13","close":37100.0},{"date":"2025-05-14","close":38550.0},{"date":"2025-05-15","close":42450.0},{"date":"2025-05-16","close":39850.0},{"date":"2025-05-19","close":38500.0},{"date":"2025-05-20","close":38700.0},{"date":"2025-05-21","close":38300.0},{"date":"2025-05-22","close":38050.0},{"date":"2025-05-23","close":37150.0},{"date":"2025-05-26","close":37250.0},{"date":"2025-05-27","close":36450.0},{"date":"2025-05-28","close":36400.0},{"date":"2025-05-29","close":36600.0},{"date":"2025-05-30","close":40100.0},{"date":"2025-06-02","close":39500.0},{"date":"2025-06-04","close":39650.0},{"date":"2025-06-05","close":39650.0},{"date":"2025-06-09","close":39400.0},{"date":"2025-06-10","close":41400.0},{"date":"2025-06-11","close":40200.0},{"date":"2025-06-12","close":41600.0},{"date":"2025-06-13","close":40550.0},{"date":"2025-06-16","close":40600.0},{"date":"2025-06-17","close":39950.0},{"date":"2025-06-18","close":39800.0},{"date":"2025-06-19","close":41100.0},{"date":"2025-06-20","close":41900.0},{"date":"2025-06-23","close":40950.0},{"date":"2025-06-24","close":41000.0},{"date":"2025-06-25","close":39850.0},{"date":"2025-06-26","close":38400.0},{"date":"2025-06-27","close":38150.0},{"date":"2025-06-30","close":38050.0},{"date":"2025-07-01","close":37650.0},{"date":"2025-07-02","close":37800.0},{"date":"2025-07-03","close":38800.0},{"date":"2025-07-04","close":38100.0},{"date":"2025-07-07","close":37450.0},{"date":"2025-07-08","close":36600.0},{"date":"2025-07-09","close":37000.0},{"date":"2025-07-10","close":36650.0},{"date":"2025-07-11","close":36650.0},{"date":"2025-07-14","close":36700.0},{"date":"2025-07-15","close":37050.0},{"date":"2025-07-16","close":37950.0},{"date":"2025-07-17","close":40900.0},{"date":"2025-07-18","close":39500.0},{"date":"2025-07-21","close":39000.0},{"date":"2025-07-22","close":39250.0},{"date":"2025-07-23","close":39450.0},{"date":"2025-07-24","close":40400.0},{"date":"2025-07-25","close":39550.0},{"date":"2025-07-28","close":38700.0},{"date":"2025-07-29","close":38650.0},{"date":"2025-07-30","close":38350.0},{"date":"2025-07-31","close":38450.0},{"date":"2025-08-01","close":36900.0},{"date":"2025-08-04","close":37650.0},{"date":"2025-08-05","close":37400.0},{"date":"2025-08-06","close":37950.0},{"date":"2025-08-07","close":37150.0},{"date":"2025-08-08","close":36850.0},{"date":"2025-08-11","close":36450.0},{"date":"2025-08-12","close":36500.0},{"date":"2025-08-13","close":36900.0},{"date":"2025-08-14","close":37400.0},{"date":"2025-08-18","close":36500.0},{"date":"2025-08-19","close":36500.0},{"date":"2025-08-20","close":36450.0},{"date":"2025-08-21","close":37000.0},{"date":"2025-08-22","close":37650.0},{"date":"2025-08-25","close":38450.0},{"date":"2025-08-26","close":39200.0},{"date":"2025-08-27","close":39450.0},{"date":"2025-08-28","close":40600.0},{"date":"2025-08-29","close":40500.0},{"date":"2025-09-01","close":42300.0},{"date":"2025-09-02","close":48550.0},{"date":"2025-09-03","close":46700.0},{"date":"2025-09-04","close":51100.0},{"date":"2025-09-05","close":51200.0},{"date":"2025-09-08","close":55800.0},{"date":"2025-09-09","close":53300.0},{"date":"2025-09-10","close":50700.0},{"date":"2025-09-11","close":50100.0},{"date":"2025-09-12","close":54300.0},{"date":"2025-09-15","close":57700.0},{"date":"2025-09-16","close":57700.0},{"date":"2025-09-17","close":58400.0},{"date":"2025-09-18","close":58200.0},{"date":"2025-09-19","close":59600.0},{"date":"2025-09-22","close":66400.0},{"date":"2025-09-23","close":64200.0},{"date":"2025-09-24","close":64200.0},{"date":"2025-09-25","close":66200.0},{"date":"2025-09-26","close":66300.0},{"date":"2025-09-29","close":66000.0},{"date":"2025-09-30","close":65000.0},{"date":"2025-10-01","close":61500.0},{"date":"2025-10-02","close":63100.0},{"date":"2025-10-10","close":68700.0},{"date":"2025-10-13","close":72000.0},{"date":"2025-10-14","close":72800.0},{"date":"2025-10-15","close":70900.0},{"date":"2025-10-16","close":65900.0},{"date":"2025-10-17","close":58800.0},{"date":"2025-10-20","close":60500.0},{"date":"2025-10-21","close":59500.0},{"date":"2025-10-22","close":57200.0},{"date":"2025-10-23","close":56700.0},{"date":"2025-10-24","close":57500.0},{"date":"2025-10-27","close":60100.0},{"date":"2025-10-28","close":60900.0},{"date":"2025-10-29","close":61200.0},{"date":"2025-10-30","close":61900.0},{"date":"2025-10-31","close":61900.0},{"date":"2025-11-03","close":62300.0},{"date":"2025-11-04","close":68300.0},{"date":"2025-11-05","close":66700.0},{"date":"2025-11-06","close":68900.0},{"date":"2025-11-07","close":71600.0},{"date":"2025-11-10","close":69800.0},{"date":"2025-11-11","close":71500.0},{"date":"2025-11-12","close":72800.0},{"date":"2025-11-13","close":72600.0},{"date":"2025-11-14","close":71400.0},{"date":"2025-11-17","close":70900.0},{"date":"2025-11-18","close":68100.0},{"date":"2025-11-19","close":67000.0},{"date":"2025-11-20","close":69300.0},{"date":"2025-11-21","close":70400.0},{"date":"2025-11-24","close":69500.0},{"date":"2025-11-25","close":64900.0},{"date":"2025-11-26","close":66200.0},{"date":"2025-11-27","close":66700.0},{"date":"2025-11-28","close":78000.0},{"date":"2025-12-01","close":78600.0},{"date":"2025-12-02","close":79100.0},{"date":"2025-12-03","close":80000.0},{"date":"2025-12-04","close":83000.0},{"date":"2025-12-05","close":84800.0},{"date":"2025-12-08","close":77500.0},{"date":"2025-12-09","close":75800.0},{"date":"2025-12-10","close":75800.0},{"date":"2025-12-11","close":74300.0},{"date":"2025-12-12","close":71400.0},{"date":"2025-12-15","close":76300.0},{"date":"2025-12-16","close":97000.0},{"date":"2025-12-17","close":88300.0},{"date":"2025-12-18","close":88700.0},{"date":"2025-12-19","close":89400.0},{"date":"2025-12-22","close":86000.0},{"date":"2025-12-23","close":81200.0},{"date":"2025-12-24","close":78700.0},{"date":"2025-12-26","close":82000.0},{"date":"2025-12-29","close":92100.0},{"date":"2025-12-30","close":90100.0},{"date":"2026-01-02","close":98000.0},{"date":"2026-01-05","close":102500.0},{"date":"2026-01-06","close":103300.0},{"date":"2026-01-07","close":99600.0},{"date":"2026-01-08","close":95700.0},{"date":"2026-01-09","close":92900.0},{"date":"2026-01-12","close":91500.0},{"date":"2026-01-13","close":92100.0},{"date":"2026-01-14","close":90900.0},{"date":"2026-01-15","close":89600.0},{"date":"2026-01-16","close":89000.0},{"date":"2026-01-19","close":91000.0},{"date":"2026-01-20","close":96300.0},{"date":"2026-01-21","close":100700.0},{"date":"2026-01-22","close":108300.0},{"date":"2026-01-23","close":118100.0},{"date":"2026-01-26","close":153000.0},{"date":"2026-01-27","close":154000.0},{"date":"2026-01-28","close":168700.0},{"date":"2026-01-29","close":172700.0},{"date":"2026-01-30","close":172400.0},{"date":"2026-02-02","close":157900.0},{"date":"2026-02-03","close":156900.0},{"date":"2026-02-04","close":153700.0},{"date":"2026-02-05","close":148800.0},{"date":"2026-02-06","close":139000.0},{"date":"2026-02-09","close":147400.0},{"date":"2026-02-10","close":151700.0},{"date":"2026-02-11","close":144800.0},{"date":"2026-02-12","close":148900.0},{"date":"2026-02-13","close":145300.0},{"date":"2026-02-19","close":149000.0},{"date":"2026-02-20","close":141100.0},{"date":"2026-02-23","close":134900.0},{"date":"2026-02-24","close":132700.0},{"date":"2026-02-25","close":130000.0},{"date":"2026-02-26","close":133300.0},{"date":"2026-02-27","close":141500.0},{"date":"2026-03-03","close":132600.0},{"date":"2026-03-04","close":115700.0},{"date":"2026-03-05","close":128600.0},{"date":"2026-03-06","close":125100.0},{"date":"2026-03-09","close":127000.0},{"date":"2026-03-10","close":128900.0},{"date":"2026-03-11","close":120300.0},{"date":"2026-03-12","close":121500.0},{"date":"2026-03-13","close":124700.0},{"date":"2026-03-16","close":113500.0},{"date":"2026-03-17","close":89200.0},{"date":"2026-03-18","close":80400.0},{"date":"2026-03-19","close":91500.0},{"date":"2026-03-20","close":91600.0},{"date":"2026-03-23","close":84100.0},{"date":"2026-03-24","close":87300.0},{"date":"2026-03-25","close":89500.0},{"date":"2026-03-26","close":92300.0},{"date":"2026-03-27","close":98000.0},{"date":"2026-03-30","close":88900.0},{"date":"2026-03-31","close":86600.0},{"date":"2026-04-01","close":89300.0},{"date":"2026-04-02","close":84900.0},{"date":"2026-04-03","close":86400.0},{"date":"2026-04-06","close":85700.0},{"date":"2026-04-07","close":82500.0},{"date":"2026-04-08","close":87900.0},{"date":"2026-04-09","close":84300.0},{"date":"2026-04-10","close":87100.0},{"date":"2026-04-13","close":84000.0},{"date":"2026-04-14","close":91100.0},{"date":"2026-04-15","close":92600.0},{"date":"2026-04-16","close":91700.0},{"date":"2026-04-17","close":91700.0},{"date":"2026-04-20","close":92700.0},{"date":"2026-04-21","close":90000.0},{"date":"2026-04-22","close":90300.0},{"date":"2026-04-23","close":91000.0},{"date":"2026-04-24","close":91100.0},{"date":"2026-04-27","close":91900.0},{"date":"2026-04-28","close":92800.0},{"date":"2026-04-29","close":96000.0},{"date":"2026-04-30","close":87700.0},{"date":"2026-05-04","close":91200.0},{"date":"2026-05-06","close":86800.0},{"date":"2026-05-07","close":86400.0},{"date":"2026-05-08","close":82500.0},{"date":"2026-05-11","close":80500.0},{"date":"2026-05-12","close":81800.0},{"date":"2026-05-13","close":77100.0},{"date":"2026-05-14","close":75900.0},{"date":"2026-05-15","close":73900.0},{"date":"2026-05-18","close":71200.0},{"date":"2026-05-19","close":71200.0},{"date":"2026-05-20","close":69900.0},{"date":"2026-05-21","close":72500.0},{"date":"2026-05-22","close":74100.0},{"date":"2026-05-26","close":71600.0},{"date":"2026-05-27","close":71200.0},{"date":"2026-05-28","close":69100.0},{"date":"2026-05-29","close":65500.0},{"date":"2026-06-01","close":61800.0},{"date":"2026-06-02","close":63300.0},{"date":"2026-06-04","close":64800.0},{"date":"2026-06-05","close":62200.0},{"date":"2026-06-08","close":59500.0},{"date":"2026-06-09","close":62000.0},{"date":"2026-06-10","close":61400.0},{"date":"2026-06-11","close":62500.0},{"date":"2026-06-12","close":64700.0},{"date":"2026-06-15","close":63700.0},{"date":"2026-06-16","close":64100.0},{"date":"2026-06-17","close":65600.0},{"date":"2026-06-18","close":63400.0},{"date":"2026-06-19","close":61600.0},{"date":"2026-06-22","close":60200.0},{"date":"2026-06-23","close":57500.0},{"date":"2026-06-24","close":59500.0},{"date":"2026-06-25","close":59000.0},{"date":"2026-06-26","close":55600.0},{"date":"2026-06-29","close":60700.0},{"date":"2026-06-30","close":60700.0},{"date":"2026-07-01","close":61600.0},{"date":"2026-07-02","close":60700.0},{"date":"2026-07-03","close":59900.0},{"date":"2026-07-06","close":59700.0},{"date":"2026-07-07","close":57800.0},{"date":"2026-07-08","close":55100.0},{"date":"2026-07-09","close":54700.0},{"date":"2026-07-10","close":56600.0},{"date":"2026-07-13","close":54800.0},{"date":"2026-07-14","close":51500.0},{"date":"2026-07-15","close":55000.0},{"date":"2026-07-16","close":52900.0},{"date":"2026-07-20","close":51500.0},{"date":"2026-07-21","close":54900.0},{"date":"2026-07-22","close":51300.0},{"date":"2026-07-23","close":52800.0},{"date":"2026-07-24","close":53900.0},{"date":"2026-07-27","close":60600.0},{"date":"2026-07-28","close":56900.0},{"date":"2026-07-29","close":52200.0},{"date":"2026-07-30","close":51000.0},{"date":"2026-07-31","close":59000.0},{"date":"2026-08-03","close":65300.0},{"date":"2026-08-04","close":54400.0},{"date":"2026-08-05","close":56900.0},{"date":"2026-08-06","close":55500.0},{"date":"2026-08-07","close":54500.0},{"date":"2026-08-10","close":61000.0},{"date":"2026-08-11","close":63000.0},{"date":"2026-08-12","close":63200.0},{"date":"2026-08-13","close":67800.0},{"date":"2026-08-14","close":68700.0},{"date":"2026-08-18","close":64600.0},{"date":"2026-08-19","close":64300.0},{"date":"2026-08-20","close":63800.0},{"date":"2026-08-21","close":62800.0},{"date":"2026-08-24","close":64700.0},{"date":"2026-08-25","close":64900.0},{"date":"2026-08-26","close":66300.0},{"date":"2026-08-27","close":66400.0},{"date":"2026-08-28","close":69200.0},{"date":"2026-08-31","close":71200.0},{"date":"2026-09-01","close":66500.0},{"date":"2026-09-02","close":66100.0},{"date":"2026-09-03","close":65000.0},{"date":"2026-09-04","close":65000.0},{"date":"2026-09-07","close":66200.0},{"date":"2026-09-08","close":69000.0},{"date":"2026-09-09","close":74000.0},{"date":"2026-09-10","close":71200.0},{"date":"2026-09-11","close":72100.0},{"date":"2026-09-14","close":69100.0},{"date":"2026-09-15","close":73100.0},{"date":"2026-09-16","close":72100.0},{"date":"2026-09-17","close":74100.0},{"date":"2026-09-18","close":75100.0},{"date":"2026-09-21","close":79300.0},{"date":"2026-09-22","close":78800.0},{"date":"2026-09-23","close":82200.0},{"date":"2026-09-28","close":78800.0},{"date":"2026-09-29","close":73800.0},{"date":"2026-09-30","close":72900.0},{"date":"2026-10-01","close":73600.0},{"date":"2026-10-02","close":68000.0},{"date":"2026-10-06","close":70800.0},{"date":"2026-10-07","close":67500.0},{"date":"2026-10-08","close":69000.0},{"date":"2026-10-12","close":62900.0},{"date":"2026-10-13","close":61900.0},{"date":"2026-10-14","close":60000.0},{"date":"2026-10-15","close":58500.0},{"date":"2026-10-16","close":59600.0},{"date":"2026-10-19","close":60600.0},{"date":"2026-10-20","close":58700.0},{"date":"2026-10-21","close":59800.0},{"date":"2026-10-22","close":57500.0},{"date":"2026-10-23","close":56500.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":1471.0,"foreign_net":-3127.0,"institution_net":1656.0},{"date":"2026-10-21","retail_net":-2693.0,"foreign_net":4002.0,"institution_net":-1309.0},{"date":"2026-10-20","retail_net":25372.0,"foreign_net":-25382.0,"institution_net":10.0},{"date":"2026-10-19","retail_net":2088.0,"foreign_net":4408.0,"institution_net":-6496.0},{"date":"2026-10-16","retail_net":13328.0,"foreign_net":-8832.0,"institution_net":-4496.0},{"date":"2026-10-15","retail_net":-41346.0,"foreign_net":41325.0,"institution_net":21.0},{"date":"2026-10-14","retail_net":10366.0,"foreign_net":-4452.0,"institution_net":-5914.0},{"date":"2026-10-13","retail_net":-7533.0,"foreign_net":17527.0,"institution_net":-9994.0},{"date":"2026-10-12","retail_net":16724.0,"foreign_net":-14227.0,"institution_net":-2497.0},{"date":"2026-10-08","retail_net":14192.0,"foreign_net":-8195.0,"institution_net":-5997.0},{"date":"2026-10-07","retail_net":33707.0,"foreign_net":-30709.0,"institution_net":-2998.0},{"date":"2026-10-06","retail_net":5533.0,"foreign_net":4146.0,"institution_net":-9679.0},{"date":"2026-10-02","retail_net":55007.0,"foreign_net":-53781.0,"institution_net":-1226.0},{"date":"2026-10-01","retail_net":17004.0,"foreign_net":-22224.0,"institution_net":5220.0},{"date":"2026-09-30","retail_net":21857.0,"foreign_net":-21870.0,"institution_net":13.0},{"date":"2026-09-29","retail_net":22214.0,"foreign_net":-20469.0,"institution_net":-1745.0},{"date":"2026-09-28","retail_net":73328.0,"foreign_net":-73544.0,"institution_net":216.0},{"date":"2026-09-23","retail_net":12470.0,"foreign_net":-13167.0,"institution_net":697.0},{"date":"2026-09-22","retail_net":40782.0,"foreign_net":-42027.0,"institution_net":1245.0},{"date":"2026-09-21","retail_net":32631.0,"foreign_net":-32603.0,"institution_net":-28.0},{"date":"2026-09-18","retail_net":38593.0,"foreign_net":-40992.0,"institution_net":2399.0},{"date":"2026-09-17","retail_net":-8325.0,"foreign_net":4325.0,"institution_net":4000.0},{"date":"2026-09-16","retail_net":11470.0,"foreign_net":-12670.0,"institution_net":1200.0},{"date":"2026-09-15","retail_net":-6796.0,"foreign_net":4956.0,"institution_net":1840.0},{"date":"2026-09-14","retail_net":25583.0,"foreign_net":-26655.0,"institution_net":1072.0},{"date":"2026-09-11","retail_net":41461.0,"foreign_net":-41509.0,"institution_net":48.0},{"date":"2026-09-10","retail_net":38828.0,"foreign_net":-38830.0,"institution_net":2.0},{"date":"2026-09-09","retail_net":1899.0,"foreign_net":-1991.0,"institution_net":92.0},{"date":"2026-09-08","retail_net":-8299.0,"foreign_net":8299.0,"institution_net":0.0},{"date":"2026-09-07","retail_net":-1985.0,"foreign_net":1986.0,"institution_net":-1.0}],"comment":"외국인 매도, 기관 매도","periods":{"d1":{"retail_net":1471.0,"foreign_net":-3127.0,"institution_net":1656.0},"d3":{"retail_net":24150.0,"foreign_net":-24507.0,"institution_net":357.0},"d7":{"retail_net":8586.0,"foreign_net":7942.0,"institution_net":-16528.0},"d14":{"retail_net":143220.0,"foreign_net":-99521.0,"institution_net":-43699.0},"d30":{"retail_net":478931.0,"foreign_net":-446282.0,"institution_net":-32649.0}},"analysis":"최근 5일 외국인 순매수 -2.89만, 기관 순매수 -1.06만. 30일 누적: 외국인 -44.63만, 기관 -3.26만.","foreign_flow":-28931.0,"foreign_trend":"매도","institution_trend":"매도","institutional_flow":-10635.0},"insider_trades":[],"price_analysis":{"current":57600.0,"low_30d":54600.0,"support":57570.0,"high_30d":84300.0,"change_1d":0.2,"change_7d":-5.0,"change_30d":-16.5,"resistance":81330.0,"position_in_range":10.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":31.78,"per":null,"quarter":"2024-Q2"},{"pbr":23.78,"per":null,"quarter":"2024-Q3"},{"pbr":31.6,"per":null,"quarter":"2024-Q4"},{"pbr":36.64,"per":null,"quarter":"2025-Q1"},{"pbr":43.59,"per":null,"quarter":"2025-Q2"},{"pbr":82.11,"per":null,"quarter":"2025-Q3"},{"pbr":247.2,"per":null,"quarter":"2025-Q4"},{"pbr":263.39,"per":null,"quarter":"2026-Q1"},{"pbr":73.34,"per":null,"quarter":"2026-Q2"},{"pbr":45.36,"per":null,"quarter":"현재"}],"timeline":[],"pbr_5y_avg":92.6,"pbr_5y_low":23.78,"per_5y_avg":null,"per_5y_low":null,"current_pbr":45.36,"current_per":null,"pbr_5y_high":263.39,"per_5y_high":null,"pbr_5y_median":43.59,"per_5y_median":null,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":55.6,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["RSI 26 (30 이하 과매도 구간)"],"verdict_en":null,"legacy_score":null,"risk_factors":["부채비율(부채총계/자본총계) 2.2배로 재무 리스크","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":"Others","industry":"Unknown"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +9.2%"},"momentum":{"grade":"D","reason":"RSI 26"},"valuation":{"grade":"C","reason":"적자 (EPS -1,242, PBR 45.36x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE 19.7%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":6.14,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":true,"unit":"%","value":19.68,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-15.02,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":2.21,"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":null,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-223.13,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-447.06,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 6개)."},"earnings_forecast":{},"valuation_history":[{"pbr":31.78,"per":null,"close":37100.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":23.78,"per":null,"close":27100.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":31.6,"per":null,"close":30850.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":36.64,"per":null,"close":33600.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":43.59,"per":null,"close":38050.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":82.11,"per":null,"close":65000.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":247.2,"per":null,"close":90100.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":263.39,"per":null,"close":86600.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":73.34,"per":null,"close":60700.0,"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":"45.4배"},{"label":"ROE","value":"19.7%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"ai_generated","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":252.87,"pbr":null,"per":null,"roa":0.06136108735794204,"roe":0.19683729544741196,"revenue":2200899865.0,"market_cap":null,"net_income":7685387188.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":null,"total_assets":125248549511.0,"total_equity":39044364893.0,"profit_margin":3.4919295103868797,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-4540625132.0,"operating_margin":-2.063076655238924},{"eps":-175.0,"pbr":154.95,"per":null,"roa":-0.053653326898682296,"roe":-0.3421766169358659,"revenue":2015440537.0,"market_cap":2665400000000.0,"net_income":-5307480922.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":null,"total_assets":98921748730.0,"total_equity":15510939846.0,"profit_margin":-2.63340983004154,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-4562840209.0,"operating_margin":-2.263941865430486},{"eps":-1149.27,"pbr":null,"per":null,"roa":-0.35632782930523416,"roe":-2.0313915137650804,"revenue":2084394760.0,"market_cap":null,"net_income":-34928862370.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":null,"total_assets":98024514218.0,"total_equity":17194549713.0,"profit_margin":-16.757316339636162,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-5051059090.0,"operating_margin":-2.42327374206218},{"eps":-171.0,"pbr":null,"per":null,"roa":-0.0583648023144378,"roe":-0.13735029864743387,"revenue":2127744865.0,"market_cap":null,"net_income":-5129350505.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":null,"total_assets":87884312147.0,"total_equity":37345026225.0,"profit_margin":-2.4106981007800483,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-4651587291.0,"operating_margin":-2.1861583912223423},{"eps":-60.88030483728864,"pbr":null,"per":null,"roa":-0.0207635520270468,"roe":-0.04492732013164379,"revenue":1744204057.0,"market_cap":null,"net_income":-1850287390.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":null,"total_assets":89112276531.0,"total_equity":41184014194.0,"profit_margin":-1.0608204828868828,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-3547630702.0,"operating_margin":-2.0339539331778997},{"eps":-110.0,"pbr":null,"per":null,"roa":-0.04670643662784291,"roe":-0.07648414978368483,"revenue":1953156711.0,"market_cap":null,"net_income":-3308659461.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":null,"total_assets":70839475239.0,"total_equity":43259413491.0,"profit_margin":-1.6940061400941013,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-3518255958.0,"operating_margin":-1.8013178042424882},{"eps":-381.63,"pbr":null,"per":null,"roa":-0.15674353521973525,"roe":-0.2518025462789589,"revenue":1924375411.0,"market_cap":null,"net_income":-11598657760.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":null,"total_assets":73997678716.0,"total_equity":46062511803.0,"profit_margin":-6.02723236521338,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-3975952389.0,"operating_margin":-2.0661001830894836},{"eps":-213.0,"pbr":null,"per":null,"roa":-0.08530453616457774,"roe":-0.11778787529619969,"revenue":2260875308.0,"market_cap":null,"net_income":-6332639019.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":null,"total_assets":74235665578.0,"total_equity":53763080479.0,"profit_margin":-2.800967836037776,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-1658391191.0,"operating_margin":-0.7335173174442047},{"eps":-53.23953780380223,"pbr":null,"per":null,"roa":-0.02088371265129402,"roe":-0.02937997954496727,"revenue":2268674650.0,"market_cap":null,"net_income":-1618067546.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":null,"total_assets":77479879800.0,"total_equity":55073814586.0,"profit_margin":-0.7132215040177753,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-4598984366.0,"operating_margin":-2.0271678735423784},{"eps":2.0,"pbr":null,"per":null,"roa":0.000827523248234166,"roe":0.0012570229678601622,"revenue":2157695511.0,"market_cap":null,"net_income":72589751.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":null,"total_assets":87719289041.0,"total_equity":57747354548.0,"profit_margin":0.033642258896093145,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-4066222700.0,"operating_margin":-1.8845210917250688},{"eps":-208.77,"pbr":null,"per":null,"roa":-0.0688542779975081,"roe":-0.10326215348239295,"revenue":7389561634.0,"market_cap":null,"net_income":-6344877229.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":null,"total_assets":92149353875.0,"total_equity":61444362867.0,"profit_margin":-0.8586270124342263,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-3263289701.0,"operating_margin":-0.4416080225903154},{"eps":-32.17556057596988,"pbr":null,"per":null,"roa":-0.010469793752547933,"roe":-0.015307128003160433,"revenue":8430090891.0,"market_cap":null,"net_income":-977886595.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":null,"total_assets":93400750589.0,"total_equity":63884393911.0,"profit_margin":-0.11599953163541757,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-3288920364.0,"operating_margin":-0.39014055797562813}],"fwd_per_history_meta":{},"trailing_per_history":[],"institutional_holders":[],"trailing_per_history_meta":{},"quarterly_eps_canonical_enabled":false,"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"메지온","phase":"above-fold","symbol_resolved":true}