{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-11-09","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-11-06","status":"available"},"chart_data":{"as_of":"2026-11-09","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-11-09","status":"available"},"supply_demand":{"as_of":"2026-11-06","status":"available"}},"generated_at":"2026-11-09T09:37:37.630666+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"F","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-84.6,"direction":"higher_better","percentile":13},{"name":"영업이익 성장률","note":"적자 확대","unit":"%","value":-92.4,"direction":"higher_better","percentile":12}],"summary":"매출 -84.6%","percentile":12},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(조건 충족/조건 이탈·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":30.9,"direction":null,"percentile":31},{"name":"MACD","unit":"","value":"조건 충족","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-29.6,"direction":"higher_better","percentile":21}],"summary":"RSI 31","percentile":41},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -4,899","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -4,899, PBR 4.73x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-15.45,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-208.25,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-183.6,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-11.47,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -15.4%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":9.37,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.16,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-82.2,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.4,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 9.4x, 순차입금비율 0.2x","percentile":49}},"signals":[],"summary":"리가켐바이오(141080)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 2.08조. 현재가 56,300원, 전일 대비 -6.0%, 30일 -29.6%. ROE -15.4%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 2.67만, 기관 순매수 5.81만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(조건 충족/조건 이탈·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-5209.817418458755,"grade":"D","trend":"하락","atr_14":4021.4285714285716,"rsi_14":30.927835051546396,"sma_20":65120.0,"sma_60":83540.0,"comment":"하락 추세, RSI 31","analysis":"RSI(14) 30.9로 약세 구간입니다. MACD(-5209.82)가 시그널선(-5478.54)을 상회합니다(골든크로스). 현재가가 SMA20(65120)과 SMA60(83540) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 57962~72278 (현재 위치 -8%).","bb_lower":57962.17910254804,"bb_upper":72277.82089745197,"macd_signal":-5478.535884570249},"change_pct":-6.01,"chart_data":[{"date":"2024-11-11","open":133700,"high":143600,"low":130800,"close":140000,"volume":1454109,"rsi_14":57.3,"sma_20":128375.0,"sma_60":107378.33,"sma_120":90781.67},{"date":"2024-11-12","open":140500,"high":141400,"low":130200,"close":132600,"volume":927577,"rsi_14":53.44,"sma_20":128710.0,"sma_60":108110.0,"sma_120":91327.5},{"date":"2024-11-13","open":131500,"high":131900,"low":120400,"close":120700,"volume":1487714,"rsi_14":43.32,"sma_20":128545.0,"sma_60":108548.33,"sma_120":91760.83},{"date":"2024-11-14","open":121700,"high":125900,"low":117600,"close":117600,"volume":954060,"rsi_14":44.41,"sma_20":128225.0,"sma_60":108966.67,"sma_120":92158.33},{"date":"2024-11-15","open":117200,"high":121400,"low":112700,"close":120000,"volume":908713,"rsi_14":45.29,"sma_20":128030.0,"sma_60":109456.67,"sma_120":92575.0},{"date":"2024-11-18","open":115400,"high":116700,"low":110500,"close":113200,"volume":1320566,"rsi_14":38.25,"sma_20":127155.0,"sma_60":109821.67,"sma_120":92947.5},{"date":"2024-11-19","open":113900,"high":116600,"low":105100,"close":106300,"volume":1335545,"rsi_14":36.4,"sma_20":125935.0,"sma_60":110030.0,"sma_120":93278.33},{"date":"2024-11-20","open":109700,"high":109800,"low":100900,"close":101600,"volume":1173681,"rsi_14":34.29,"sma_20":124620.0,"sma_60":110178.33,"sma_120":93560.83},{"date":"2024-11-21","open":101400,"high":101500,"low":91300,"close":97000,"volume":1976365,"rsi_14":36.37,"sma_20":122920.0,"sma_60":110273.33,"sma_120":93840.0},{"date":"2024-11-22","open":97100,"high":99800,"low":92000,"close":95500,"volume":1404461,"rsi_14":26.3,"sma_20":121395.0,"sma_60":110376.67,"sma_120":94107.5},{"date":"2024-11-25","open":99000,"high":100700,"low":97000,"close":99200,"volume":875043,"rsi_14":30.01,"sma_20":119995.0,"sma_60":110468.33,"sma_120":94418.33},{"date":"2024-11-26","open":101100,"high":101300,"low":93400,"close":94300,"volume":637089,"rsi_14":26.39,"sma_20":118125.0,"sma_60":110406.67,"sma_120":94668.33},{"date":"2024-11-27","open":94400,"high":97800,"low":91300,"close":96100,"volume":665061,"rsi_14":30.47,"sma_20":116490.0,"sma_60":110415.0,"sma_120":94938.33},{"date":"2024-11-28","open":97700,"high":101800,"low":97400,"close":99400,"volume":706418,"rsi_14":28.45,"sma_20":115010.0,"sma_60":110485.0,"sma_120":95216.67},{"date":"2024-11-29","open":100100,"high":101200,"low":94400,"close":95500,"volume":486428,"rsi_14":16.74,"sma_20":113815.0,"sma_60":110496.67,"sma_120":95447.5},{"date":"2024-12-02","open":95500,"high":98300,"low":94500,"close":97900,"volume":437742,"rsi_14":21.97,"sma_20":112205.0,"sma_60":110518.33,"sma_120":95702.5},{"date":"2024-12-03","open":97900,"high":106700,"low":97900,"close":105600,"volume":869932,"rsi_14":36.92,"sma_20":111000.0,"sma_60":110695.0,"sma_120":96007.5},{"date":"2024-12-04","open":104000,"high":108000,"low":101600,"close":106500,"volume":958984,"rsi_14":40.0,"sma_20":109740.0,"sma_60":110950.0,"sma_120":96336.67},{"date":"2024-12-05","open":106500,"high":108300,"low":103500,"close":105500,"volume":477900,"rsi_14":36.6,"sma_20":108755.0,"sma_60":111265.0,"sma_120":96659.17},{"date":"2024-12-06","open":105400,"high":106400,"low":100600,"close":104700,"volume":699087,"rsi_14":41.16,"sma_20":107460.0,"sma_60":111610.0,"sma_120":96970.83},{"date":"2024-12-09","open":101600,"high":102500,"low":97700,"close":99000,"volume":649644,"rsi_14":42.22,"sma_20":105410.0,"sma_60":111873.33,"sma_120":97253.33},{"date":"2024-12-10","open":102200,"high":111900,"low":101900,"close":111200,"volume":1065349,"rsi_14":58.82,"sma_20":104340.0,"sma_60":112270.0,"sma_120":97651.67},{"date":"2024-12-11","open":112700,"high":113100,"low":107700,"close":109900,"volume":681714,"rsi_14":62.62,"sma_20":103800.0,"sma_60":112663.33,"sma_120":98045.83},{"date":"2024-12-12","open":110000,"high":113000,"low":107100,"close":109000,"volume":879625,"rsi_14":63.37,"sma_20":103370.0,"sma_60":113081.67,"sma_120":98405.0},{"date":"2024-12-13","open":109100,"high":112800,"low":107200,"close":110300,"volume":500772,"rsi_14":61.54,"sma_20":102885.0,"sma_60":113456.67,"sma_120":98759.17},{"date":"2024-12-16","open":112400,"high":112400,"low":105900,"close":106700,"volume":544320,"rsi_14":63.25,"sma_20":102560.0,"sma_60":113748.33,"sma_120":99019.17},{"date":"2024-12-17","open":106700,"high":109100,"low":103500,"close":105400,"volume":383427,"rsi_14":60.04,"sma_20":102515.0,"sma_60":113890.0,"sma_120":99293.33},{"date":"2024-12-18","open":105000,"high":105700,"low":101200,"close":103800,"volume":705175,"rsi_14":54.93,"sma_20":102625.0,"sma_60":113871.67,"sma_120":99559.17},{"date":"2024-12-19","open":100500,"high":101500,"low":95400,"close":96400,"volume":1215537,"rsi_14":50.94,"sma_20":102595.0,"sma_60":113731.67,"sma_120":99747.5},{"date":"2024-12-20","open":96500,"high":96900,"low":92000,"close":93500,"volume":631458,"rsi_14":45.47,"sma_20":102495.0,"sma_60":113578.33,"sma_120":99922.5},{"date":"2024-12-23","open":95700,"high":98900,"low":93800,"close":97300,"volume":552403,"rsi_14":40.72,"sma_20":102400.0,"sma_60":113533.33,"sma_120":100135.0},{"date":"2024-12-24","open":98700,"high":104700,"low":96500,"close":103300,"volume":841696,"rsi_14":46.79,"sma_20":102850.0,"sma_60":113538.33,"sma_120":100402.5},{"date":"2024-12-26","open":104900,"high":109300,"low":104200,"close":108500,"volume":855326,"rsi_14":52.78,"sma_20":103470.0,"sma_60":113716.67,"sma_120":100683.33},{"date":"2024-12-27","open":107700,"high":110300,"low":102300,"close":103700,"volume":947826,"rsi_14":49.14,"sma_20":103685.0,"sma_60":113800.0,"sma_120":100955.83},{"date":"2024-12-30","open":103200,"high":110900,"low":103100,"close":109000,"volume":625635,"rsi_14":58.68,"sma_20":104360.0,"sma_60":113986.67,"sma_120":101260.83},{"date":"2025-01-02","open":111200,"high":114200,"low":106900,"close":108800,"volume":702352,"rsi_14":47.37,"sma_20":104905.0,"sma_60":114013.33,"sma_120":101559.17},{"date":"2025-01-03","open":109200,"high":119000,"low":107400,"close":118100,"volume":1050544,"rsi_14":57.65,"sma_20":105530.0,"sma_60":114185.0,"sma_120":101876.67},{"date":"2025-01-06","open":118500,"high":121300,"low":116300,"close":119200,"volume":675546,"rsi_14":59.48,"sma_20":106165.0,"sma_60":114295.0,"sma_120":102195.83},{"date":"2025-01-07","open":119000,"high":125500,"low":118400,"close":125000,"volume":811858,"rsi_14":62.61,"sma_20":107140.0,"sma_60":114323.33,"sma_120":102536.67},{"date":"2025-01-08","open":124000,"high":125100,"low":118400,"close":121000,"volume":876202,"rsi_14":62.18,"sma_20":107955.0,"sma_60":114283.33,"sma_120":102860.0},{"date":"2025-01-09","open":122600,"high":125300,"low":116500,"close":122200,"volume":791373,"rsi_14":64.33,"sma_20":109115.0,"sma_60":114300.0,"sma_120":103225.83},{"date":"2025-01-10","open":123200,"high":126500,"low":119000,"close":121300,"volume":722821,"rsi_14":65.11,"sma_20":109620.0,"sma_60":114223.33,"sma_120":103569.17},{"date":"2025-01-13","open":119400,"high":122800,"low":115900,"close":117700,"volume":646003,"rsi_14":69.69,"sma_20":110010.0,"sma_60":114118.33,"sma_120":103861.67},{"date":"2025-01-14","open":119300,"high":122100,"low":117300,"close":118100,"volume":531233,"rsi_14":73.84,"sma_20":110465.0,"sma_60":114020.0,"sma_120":104173.33},{"date":"2025-01-15","open":118200,"high":119100,"low":113800,"close":115100,"volume":578272,"rsi_14":67.52,"sma_20":110705.0,"sma_60":113873.33,"sma_120":104474.17},{"date":"2025-01-16","open":117600,"high":121300,"low":116900,"close":120000,"volume":637753,"rsi_14":66.8,"sma_20":111370.0,"sma_60":113695.0,"sma_120":104818.33},{"date":"2025-01-17","open":120000,"high":123100,"low":118000,"close":121600,"volume":467248,"rsi_14":64.21,"sma_20":112180.0,"sma_60":113543.33,"sma_120":105179.17},{"date":"2025-01-20","open":121600,"high":123900,"low":118100,"close":121200,"volume":466293,"rsi_14":70.98,"sma_20":113050.0,"sma_60":113431.67,"sma_120":105526.67},{"date":"2025-01-21","open":122600,"high":124600,"low":119600,"close":119900,"volume":477171,"rsi_14":64.46,"sma_20":114225.0,"sma_60":113246.67,"sma_120":105840.0},{"date":"2025-01-22","open":120900,"high":123300,"low":118400,"close":118400,"volume":568088,"rsi_14":62.31,"sma_20":115470.0,"sma_60":113120.0,"sma_120":106134.17},{"date":"2025-01-23","open":118000,"high":121100,"low":117600,"close":119600,"volume":411831,"rsi_14":52.43,"sma_20":116585.0,"sma_60":112993.33,"sma_120":106464.17},{"date":"2025-01-24","open":120300,"high":123300,"low":118600,"close":122500,"volume":516116,"rsi_14":55.05,"sma_20":117545.0,"sma_60":112840.0,"sma_120":106810.83},{"date":"2025-01-31","open":123900,"high":126500,"low":120100,"close":126500,"volume":644060,"rsi_14":52.43,"sma_20":118445.0,"sma_60":112801.67,"sma_120":107140.83},{"date":"2025-02-03","open":123000,"high":124100,"low":116100,"close":116200,"volume":733171,"rsi_14":43.55,"sma_20":119070.0,"sma_60":112588.33,"sma_120":107365.0},{"date":"2025-02-04","open":119000,"high":125200,"low":118200,"close":122300,"volume":751639,"rsi_14":50.12,"sma_20":119735.0,"sma_60":112636.67,"sma_120":107680.0},{"date":"2025-02-05","open":122500,"high":124100,"low":120600,"close":122100,"volume":457339,"rsi_14":50.97,"sma_20":120400.0,"sma_60":112503.33,"sma_120":107962.5},{"date":"2025-02-06","open":123500,"high":130800,"low":123000,"close":129000,"volume":959376,"rsi_14":62.64,"sma_20":120945.0,"sma_60":112491.67,"sma_120":108340.83},{"date":"2025-02-07","open":128000,"high":130600,"low":126800,"close":127400,"volume":493899,"rsi_14":60.13,"sma_20":121355.0,"sma_60":112420.0,"sma_120":108790.83},{"date":"2025-02-10","open":126900,"high":128400,"low":124200,"close":124700,"volume":592426,"rsi_14":60.53,"sma_20":121340.0,"sma_60":112411.67,"sma_120":109135.0},{"date":"2025-02-11","open":125900,"high":126500,"low":117000,"close":118000,"volume":905276,"rsi_14":47.89,"sma_20":121190.0,"sma_60":112201.67,"sma_120":109371.67},{"date":"2025-02-12","open":118500,"high":118500,"low":113100,"close":116000,"volume":595036,"rsi_14":44.14,"sma_20":120880.0,"sma_60":111801.67,"sma_120":109590.0},{"date":"2025-02-13","open":116600,"high":120000,"low":113300,"close":115200,"volume":823636,"rsi_14":43.78,"sma_20":120575.0,"sma_60":111511.67,"sma_120":109810.83},{"date":"2025-02-14","open":117800,"high":118800,"low":115000,"close":118300,"volume":546443,"rsi_14":48.4,"sma_20":120605.0,"sma_60":111471.67,"sma_120":110010.0},{"date":"2025-02-17","open":119500,"high":121100,"low":114800,"close":117000,"volume":613796,"rsi_14":48.59,"sma_20":120550.0,"sma_60":111461.67,"sma_120":110214.17},{"date":"2025-02-18","open":117300,"high":118400,"low":113700,"close":117700,"volume":693039,"rsi_14":48.07,"sma_20":120680.0,"sma_60":111423.33,"sma_120":110440.0},{"date":"2025-02-19","open":118000,"high":118000,"low":112600,"close":112900,"volume":667457,"rsi_14":40.62,"sma_20":120325.0,"sma_60":111418.33,"sma_120":110620.0},{"date":"2025-02-20","open":112200,"high":114700,"low":109800,"close":110200,"volume":635710,"rsi_14":33.67,"sma_20":119755.0,"sma_60":111483.33,"sma_120":110756.67},{"date":"2025-02-21","open":111000,"high":115000,"low":110500,"close":114600,"volume":459714,"rsi_14":48.18,"sma_20":119425.0,"sma_60":111700.0,"sma_120":110939.17},{"date":"2025-02-24","open":112600,"high":114600,"low":111500,"close":112400,"volume":312671,"rsi_14":37.66,"sma_20":119050.0,"sma_60":111956.67,"sma_120":111115.0},{"date":"2025-02-25","open":111000,"high":114200,"low":107600,"close":113500,"volume":352238,"rsi_14":39.51,"sma_20":118805.0,"sma_60":112256.67,"sma_120":111316.67},{"date":"2025-02-26","open":113500,"high":114600,"low":111500,"close":113700,"volume":251529,"rsi_14":27.7,"sma_20":118510.0,"sma_60":112498.33,"sma_120":111483.33},{"date":"2025-02-27","open":114400,"high":116100,"low":110200,"close":111800,"volume":460254,"rsi_14":27.46,"sma_20":117975.0,"sma_60":112790.0,"sma_120":111598.33},{"date":"2025-02-28","open":110100,"high":113300,"low":109000,"close":110000,"volume":334910,"rsi_14":28.19,"sma_20":117150.0,"sma_60":113021.67,"sma_120":111718.33},{"date":"2025-03-04","open":110000,"high":114400,"low":108400,"close":113900,"volume":338581,"rsi_14":43.37,"sma_20":117035.0,"sma_60":113263.33,"sma_120":111874.17},{"date":"2025-03-05","open":114500,"high":117200,"low":113400,"close":115600,"volume":505336,"rsi_14":49.35,"sma_20":116700.0,"sma_60":113598.33,"sma_120":112047.5},{"date":"2025-03-06","open":116300,"high":116300,"low":110000,"close":111600,"volume":465396,"rsi_14":44.67,"sma_20":116175.0,"sma_60":113826.67,"sma_120":112172.5},{"date":"2025-03-07","open":110100,"high":112100,"low":103600,"close":104900,"volume":624231,"rsi_14":32.09,"sma_20":114970.0,"sma_60":113815.0,"sma_120":112255.0},{"date":"2025-03-10","open":104200,"high":108900,"low":102900,"close":107000,"volume":304236,"rsi_14":36.91,"sma_20":113950.0,"sma_60":113823.33,"sma_120":112386.67},{"date":"2025-03-11","open":103900,"high":106000,"low":103100,"close":105700,"volume":268255,"rsi_14":34.54,"sma_20":113000.0,"sma_60":113826.67,"sma_120":112545.83},{"date":"2025-03-12","open":105800,"high":106900,"low":102900,"close":103100,"volume":340247,"rsi_14":36.61,"sma_20":112255.0,"sma_60":113800.0,"sma_120":112705.0},{"date":"2025-03-13","open":104500,"high":105700,"low":102400,"close":102700,"volume":382090,"rsi_14":39.07,"sma_20":111590.0,"sma_60":113861.67,"sma_120":112867.5},{"date":"2025-03-14","open":102700,"high":107700,"low":102000,"close":103300,"volume":368846,"rsi_14":31.48,"sma_20":110995.0,"sma_60":113730.0,"sma_120":113000.0},{"date":"2025-03-17","open":103400,"high":108400,"low":101500,"close":107800,"volume":541372,"rsi_14":42.99,"sma_20":110470.0,"sma_60":113695.0,"sma_120":113179.17},{"date":"2025-03-18","open":107700,"high":108400,"low":105700,"close":106600,"volume":345564,"rsi_14":39.51,"sma_20":109950.0,"sma_60":113655.0,"sma_120":113368.33},{"date":"2025-03-19","open":106200,"high":108200,"low":103100,"close":103700,"volume":288337,"rsi_14":35.96,"sma_20":109250.0,"sma_60":113545.0,"sma_120":113500.83},{"date":"2025-03-20","open":104500,"high":104700,"low":98700,"close":98800,"volume":491105,"rsi_14":33.16,"sma_20":108545.0,"sma_60":113413.33,"sma_120":113580.83},{"date":"2025-03-21","open":99000,"high":102400,"low":98300,"close":100500,"volume":419409,"rsi_14":37.66,"sma_20":108060.0,"sma_60":113331.67,"sma_120":113610.83},{"date":"2025-03-24","open":100300,"high":102100,"low":98700,"close":99400,"volume":193550,"rsi_14":29.69,"sma_20":107300.0,"sma_60":113258.33,"sma_120":113565.0},{"date":"2025-03-25","open":99400,"high":101400,"low":99000,"close":100100,"volume":189638,"rsi_14":27.67,"sma_20":106685.0,"sma_60":113320.0,"sma_120":113525.83},{"date":"2025-03-26","open":101400,"high":101400,"low":95700,"close":98500,"volume":257141,"rsi_14":29.72,"sma_20":105935.0,"sma_60":113403.33,"sma_120":113490.83},{"date":"2025-03-27","open":97500,"high":99100,"low":96000,"close":96000,"volume":261251,"rsi_14":34.16,"sma_20":105050.0,"sma_60":113381.67,"sma_120":113457.5},{"date":"2025-03-28","open":96600,"high":97500,"low":93700,"close":94100,"volume":247786,"rsi_14":26.88,"sma_20":104165.0,"sma_60":113228.33,"sma_120":113383.33},{"date":"2025-03-31","open":91700,"high":97600,"low":91500,"close":94900,"volume":318951,"rsi_14":30.29,"sma_20":103410.0,"sma_60":113001.67,"sma_120":113359.17},{"date":"2025-04-01","open":96000,"high":100200,"low":95600,"close":99000,"volume":275277,"rsi_14":42.91,"sma_20":102665.0,"sma_60":112923.33,"sma_120":113361.67},{"date":"2025-04-02","open":98900,"high":99200,"low":93900,"close":94300,"volume":265952,"rsi_14":37.35,"sma_20":101600.0,"sma_60":112678.33,"sma_120":113332.5},{"date":"2025-04-03","open":91500,"high":96800,"low":91200,"close":96200,"volume":187012,"rsi_14":39.71,"sma_20":100830.0,"sma_60":112468.33,"sma_120":113240.83},{"date":"2025-04-04","open":95200,"high":98000,"low":94000,"close":95800,"volume":204557,"rsi_14":30.26,"sma_20":100375.0,"sma_60":112096.67,"sma_120":113140.83},{"date":"2025-04-07","open":92000,"high":93000,"low":89500,"close":89500,"volume":263180,"rsi_14":25.92,"sma_20":99500.0,"sma_60":111601.67,"sma_120":112948.33},{"date":"2025-04-08","open":91200,"high":96700,"low":91100,"close":94700,"volume":304062,"rsi_14":38.1,"sma_20":98950.0,"sma_60":111096.67,"sma_120":112710.0},{"date":"2025-04-09","open":94500,"high":97000,"low":92000,"close":93700,"volume":207786,"rsi_14":42.48,"sma_20":98480.0,"sma_60":110641.67,"sma_120":112462.5},{"date":"2025-04-10","open":99300,"high":100300,"low":97100,"close":99600,"volume":302525,"rsi_14":48.82,"sma_20":98325.0,"sma_60":110265.0,"sma_120":112282.5},{"date":"2025-04-11","open":98900,"high":109000,"low":98200,"close":107900,"volume":588458,"rsi_14":59.38,"sma_20":98555.0,"sma_60":110041.67,"sma_120":112132.5},{"date":"2025-04-14","open":109200,"high":113300,"low":107800,"close":110900,"volume":377866,"rsi_14":61.34,"sma_20":98710.0,"sma_60":109928.33,"sma_120":112023.33},{"date":"2025-04-15","open":106300,"high":111500,"low":105000,"close":109500,"volume":491804,"rsi_14":61.6,"sma_20":98855.0,"sma_60":109785.0,"sma_120":111902.5},{"date":"2025-04-16","open":109200,"high":109900,"low":103500,"close":104600,"volume":322570,"rsi_14":58.63,"sma_20":98900.0,"sma_60":109610.0,"sma_120":111741.67},{"date":"2025-04-17","open":105100,"high":107400,"low":105000,"close":106300,"volume":175018,"rsi_14":62.3,"sma_20":99275.0,"sma_60":109381.67,"sma_120":111538.33},{"date":"2025-04-18","open":105300,"high":109800,"low":104500,"close":109100,"volume":245725,"rsi_14":63.76,"sma_20":99705.0,"sma_60":109173.33,"sma_120":111358.33},{"date":"2025-04-21","open":108400,"high":109400,"low":106000,"close":106600,"volume":159327,"rsi_14":57.6,"sma_20":100065.0,"sma_60":108930.0,"sma_120":111180.83},{"date":"2025-04-22","open":105400,"high":114800,"low":105300,"close":112400,"volume":518679,"rsi_14":67.71,"sma_20":100680.0,"sma_60":108805.0,"sma_120":111025.83},{"date":"2025-04-23","open":114300,"high":114700,"low":112500,"close":113700,"volume":175579,"rsi_14":67.33,"sma_20":101440.0,"sma_60":108726.67,"sma_120":110923.33},{"date":"2025-04-24","open":113000,"high":114600,"low":111500,"close":113400,"volume":183291,"rsi_14":67.46,"sma_20":102310.0,"sma_60":108623.33,"sma_120":110808.33},{"date":"2025-04-25","open":112500,"high":114600,"low":111400,"close":111500,"volume":180086,"rsi_14":73.91,"sma_20":103180.0,"sma_60":108440.0,"sma_120":110640.0},{"date":"2025-04-28","open":110300,"high":110600,"low":103000,"close":105200,"volume":460739,"rsi_14":61.15,"sma_20":103695.0,"sma_60":108085.0,"sma_120":110443.33},{"date":"2025-04-29","open":106500,"high":109900,"low":106000,"close":109100,"volume":211939,"rsi_14":65.4,"sma_20":104200.0,"sma_60":107966.67,"sma_120":110277.5},{"date":"2025-04-30","open":108000,"high":109900,"low":104200,"close":105000,"volume":195303,"rsi_14":55.6,"sma_20":104735.0,"sma_60":107678.33,"sma_120":110157.5},{"date":"2025-05-02","open":104000,"high":108400,"low":103300,"close":108200,"volume":174751,"rsi_14":50.35,"sma_20":105335.0,"sma_60":107446.67,"sma_120":109975.0},{"date":"2025-05-07","open":105500,"high":105500,"low":100000,"close":100800,"volume":359813,"rsi_14":39.37,"sma_20":105585.0,"sma_60":106976.67,"sma_120":109734.17},{"date":"2025-05-08","open":101700,"high":102500,"low":100100,"close":100500,"volume":221690,"rsi_14":40.3,"sma_20":106135.0,"sma_60":106528.33,"sma_120":109474.17},{"date":"2025-05-09","open":100900,"high":102000,"low":98600,"close":98900,"volume":236168,"rsi_14":43.39,"sma_20":106345.0,"sma_60":106098.33,"sma_120":109255.0},{"date":"2025-05-12","open":98100,"high":98200,"low":94000,"close":97000,"volume":284606,"rsi_14":39.26,"sma_20":106510.0,"sma_60":105748.33,"sma_120":108975.0},{"date":"2025-05-13","open":99200,"high":102000,"low":98500,"close":99700,"volume":216316,"rsi_14":39.12,"sma_20":106515.0,"sma_60":105476.67,"sma_120":108639.17},{"date":"2025-05-14","open":98000,"high":99200,"low":95200,"close":98300,"volume":284265,"rsi_14":40.14,"sma_20":106035.0,"sma_60":105195.0,"sma_120":108353.33},{"date":"2025-05-15","open":97700,"high":104700,"low":96500,"close":102300,"volume":325434,"rsi_14":37.47,"sma_20":105605.0,"sma_60":104928.33,"sma_120":108200.0},{"date":"2025-05-16","open":104500,"high":105200,"low":101300,"close":103100,"volume":174653,"rsi_14":36.68,"sma_20":105285.0,"sma_60":104696.67,"sma_120":108079.17},{"date":"2025-05-19","open":101100,"high":101700,"low":99000,"close":100000,"volume":217820,"rsi_14":34.27,"sma_20":105055.0,"sma_60":104401.67,"sma_120":107912.5},{"date":"2025-05-20","open":101500,"high":108500,"low":100600,"close":107500,"volume":440847,"rsi_14":45.85,"sma_20":105115.0,"sma_60":104311.67,"sma_120":107865.0},{"date":"2025-05-21","open":108600,"high":109800,"low":107200,"close":109300,"volume":228974,"rsi_14":54.69,"sma_20":105125.0,"sma_60":104296.67,"sma_120":107890.0},{"date":"2025-05-22","open":106200,"high":112200,"low":106200,"close":110600,"volume":348956,"rsi_14":51.82,"sma_20":105325.0,"sma_60":104230.0,"sma_120":107965.0},{"date":"2025-05-23","open":110800,"high":112200,"low":108600,"close":110400,"volume":182455,"rsi_14":57.26,"sma_20":105225.0,"sma_60":104196.67,"sma_120":108076.67},{"date":"2025-05-26","open":111200,"high":113200,"low":109700,"close":111300,"volume":221510,"rsi_14":54.44,"sma_20":105105.0,"sma_60":104160.0,"sma_120":108208.33},{"date":"2025-05-27","open":112200,"high":117500,"low":111100,"close":116000,"volume":436065,"rsi_14":73.6,"sma_20":105235.0,"sma_60":104198.33,"sma_120":108348.33},{"date":"2025-05-28","open":117200,"high":117500,"low":113700,"close":114800,"volume":270203,"rsi_14":71.6,"sma_20":105400.0,"sma_60":104248.33,"sma_120":108519.17},{"date":"2025-05-29","open":116100,"high":116800,"low":114000,"close":114500,"volume":174504,"rsi_14":74.53,"sma_20":105865.0,"sma_60":104323.33,"sma_120":108672.5},{"date":"2025-05-30","open":115300,"high":117200,"low":114100,"close":114900,"volume":197664,"rsi_14":79.54,"sma_20":106155.0,"sma_60":104340.0,"sma_120":108801.67},{"date":"2025-06-02","open":114100,"high":115900,"low":112900,"close":114700,"volume":132737,"rsi_14":76.98,"sma_20":106640.0,"sma_60":104325.0,"sma_120":108961.67},{"date":"2025-06-04","open":114800,"high":115700,"low":109100,"close":111600,"volume":380828,"rsi_14":72.54,"sma_20":106810.0,"sma_60":104325.0,"sma_120":109075.83},{"date":"2025-06-05","open":111500,"high":113200,"low":106900,"close":107400,"volume":384397,"rsi_14":58.59,"sma_20":107140.0,"sma_60":104366.67,"sma_120":109090.83},{"date":"2025-06-09","open":107000,"high":111000,"low":105700,"close":109200,"volume":389123,"rsi_14":59.93,"sma_20":107575.0,"sma_60":104403.33,"sma_120":109113.33},{"date":"2025-06-10","open":110300,"high":112900,"low":108300,"close":112600,"volume":278009,"rsi_14":70.32,"sma_20":108260.0,"sma_60":104518.33,"sma_120":109172.5},{"date":"2025-06-11","open":113600,"high":122000,"low":111600,"close":118000,"volume":692709,"rsi_14":68.17,"sma_20":109310.0,"sma_60":104766.67,"sma_120":109283.33},{"date":"2025-06-12","open":118500,"high":118700,"low":116200,"close":117400,"volume":379763,"rsi_14":64.62,"sma_20":110195.0,"sma_60":105011.67,"sma_120":109436.67},{"date":"2025-06-13","open":118500,"high":118600,"low":106800,"close":108900,"volume":667698,"rsi_14":47.56,"sma_20":110725.0,"sma_60":105105.0,"sma_120":109417.5},{"date":"2025-06-16","open":109100,"high":114600,"low":109100,"close":114500,"volume":442218,"rsi_14":55.09,"sma_20":111335.0,"sma_60":105216.67,"sma_120":109455.83},{"date":"2025-06-17","open":113700,"high":115000,"low":110800,"close":111200,"volume":235328,"rsi_14":49.88,"sma_20":111740.0,"sma_60":105293.33,"sma_120":109474.17},{"date":"2025-06-18","open":110100,"high":112000,"low":105800,"close":106000,"volume":364710,"rsi_14":38.43,"sma_20":112040.0,"sma_60":105331.67,"sma_120":109438.33},{"date":"2025-06-19","open":107000,"high":109300,"low":105500,"close":107100,"volume":262340,"rsi_14":41.07,"sma_20":112020.0,"sma_60":105470.0,"sma_120":109441.67},{"date":"2025-06-20","open":108000,"high":109900,"low":105800,"close":107400,"volume":316142,"rsi_14":41.76,"sma_20":111925.0,"sma_60":105585.0,"sma_120":109458.33},{"date":"2025-06-23","open":105300,"high":105400,"low":102600,"close":104200,"volume":271435,"rsi_14":38.34,"sma_20":111605.0,"sma_60":105665.0,"sma_120":109461.67},{"date":"2025-06-24","open":106500,"high":110700,"low":105900,"close":107400,"volume":388244,"rsi_14":42.54,"sma_20":111455.0,"sma_60":105786.67,"sma_120":109553.33},{"date":"2025-06-25","open":108300,"high":111100,"low":106800,"close":108900,"volume":293656,"rsi_14":47.15,"sma_20":111335.0,"sma_60":105960.0,"sma_120":109681.67},{"date":"2025-06-26","open":108900,"high":111600,"low":106700,"close":110800,"volume":292137,"rsi_14":53.78,"sma_20":111075.0,"sma_60":106206.67,"sma_120":109794.17},{"date":"2025-06-27","open":111300,"high":119600,"low":109900,"close":117000,"volume":787858,"rsi_14":57.89,"sma_20":111185.0,"sma_60":106588.33,"sma_120":109908.33},{"date":"2025-06-30","open":116500,"high":116500,"low":112400,"close":114800,"volume":302218,"rsi_14":52.28,"sma_20":111200.0,"sma_60":106920.0,"sma_120":109960.83},{"date":"2025-07-01","open":114500,"high":117200,"low":111700,"close":114300,"volume":369337,"rsi_14":45.73,"sma_20":111170.0,"sma_60":107175.0,"sma_120":110049.17},{"date":"2025-07-02","open":117700,"high":122800,"low":114300,"close":121500,"volume":1004340,"rsi_14":54.11,"sma_20":111510.0,"sma_60":107628.33,"sma_120":110153.33},{"date":"2025-07-03","open":124300,"high":129700,"low":121500,"close":128600,"volume":899079,"rsi_14":70.31,"sma_20":112360.0,"sma_60":108168.33,"sma_120":110318.33},{"date":"2025-07-04","open":126700,"high":127600,"low":119900,"close":121200,"volume":652595,"rsi_14":56.66,"sma_20":113050.0,"sma_60":108591.67,"sma_120":110344.17},{"date":"2025-07-07","open":119000,"high":123300,"low":118000,"close":121400,"volume":337888,"rsi_14":60.81,"sma_20":113660.0,"sma_60":109123.33,"sma_120":110362.5},{"date":"2025-07-08","open":119500,"high":122500,"low":118700,"close":119900,"volume":249730,"rsi_14":65.98,"sma_20":114025.0,"sma_60":109543.33,"sma_120":110320.0},{"date":"2025-07-09","open":119200,"high":124500,"low":118300,"close":121300,"volume":320921,"rsi_14":66.21,"sma_20":114190.0,"sma_60":110003.33,"sma_120":110322.5},{"date":"2025-07-10","open":125100,"high":143000,"low":124600,"close":141800,"volume":1822251,"rsi_14":76.88,"sma_20":115410.0,"sma_60":110706.67,"sma_120":110485.83},{"date":"2025-07-11","open":137500,"high":140000,"low":135000,"close":136700,"volume":559689,"rsi_14":74.66,"sma_20":116800.0,"sma_60":111186.67,"sma_120":110614.17},{"date":"2025-07-14","open":138100,"high":138900,"low":132400,"close":134700,"volume":402558,"rsi_14":71.1,"sma_20":117810.0,"sma_60":111583.33,"sma_120":110755.83},{"date":"2025-07-15","open":135800,"high":138900,"low":133700,"close":136600,"volume":519711,"rsi_14":71.27,"sma_20":119080.0,"sma_60":112035.0,"sma_120":110910.0},{"date":"2025-07-16","open":133900,"high":135500,"low":131900,"close":134400,"volume":345469,"rsi_14":68.04,"sma_20":120500.0,"sma_60":112531.67,"sma_120":111070.83},{"date":"2025-07-17","open":135600,"high":142600,"low":134000,"close":138800,"volume":780014,"rsi_14":67.14,"sma_20":122085.0,"sma_60":113073.33,"sma_120":111227.5},{"date":"2025-07-18","open":145600,"high":156200,"low":139100,"close":147400,"volume":1820342,"rsi_14":73.29,"sma_20":124085.0,"sma_60":113711.67,"sma_120":111442.5},{"date":"2025-07-21","open":144000,"high":147200,"low":140600,"close":143400,"volume":412578,"rsi_14":69.8,"sma_20":126045.0,"sma_60":114325.0,"sma_120":111627.5},{"date":"2025-07-22","open":145100,"high":151100,"low":142000,"close":144000,"volume":686881,"rsi_14":66.82,"sma_20":127875.0,"sma_60":114851.67,"sma_120":111828.33},{"date":"2025-07-23","open":146000,"high":147700,"low":142500,"close":144200,"volume":319657,"rsi_14":63.0,"sma_20":129640.0,"sma_60":115360.0,"sma_120":112043.33},{"date":"2025-07-24","open":144300,"high":151600,"low":143900,"close":145000,"volume":578883,"rsi_14":72.28,"sma_20":131350.0,"sma_60":115886.67,"sma_120":112255.0},{"date":"2025-07-25","open":143800,"high":144000,"low":140800,"close":141500,"volume":303782,"rsi_14":67.72,"sma_20":132575.0,"sma_60":116386.67,"sma_120":112413.33},{"date":"2025-07-28","open":139900,"high":144100,"low":138800,"close":139900,"volume":292548,"rsi_14":67.61,"sma_20":133830.0,"sma_60":116965.0,"sma_120":112525.0},{"date":"2025-07-29","open":138900,"high":140000,"low":135900,"close":139000,"volume":261888,"rsi_14":65.72,"sma_20":135065.0,"sma_60":117463.33,"sma_120":112715.0},{"date":"2025-07-30","open":139800,"high":140500,"low":134300,"close":134800,"volume":268517,"rsi_14":41.25,"sma_20":135730.0,"sma_60":117960.0,"sma_120":112819.17},{"date":"2025-07-31","open":135000,"high":135600,"low":131000,"close":134400,"volume":417534,"rsi_14":46.74,"sma_20":136020.0,"sma_60":118396.67,"sma_120":112921.67},{"date":"2025-08-01","open":131200,"high":132300,"low":126700,"close":127200,"volume":404422,"rsi_14":40.74,"sma_20":136320.0,"sma_60":118836.67,"sma_120":112906.67},{"date":"2025-08-04","open":130200,"high":137200,"low":129600,"close":135700,"volume":475579,"rsi_14":49.04,"sma_20":137035.0,"sma_60":119423.33,"sma_120":112975.83},{"date":"2025-08-05","open":139800,"high":142000,"low":137300,"close":138600,"volume":359111,"rsi_14":54.39,"sma_20":137970.0,"sma_60":120085.0,"sma_120":113091.67},{"date":"2025-08-06","open":136000,"high":152000,"low":136000,"close":149500,"volume":939449,"rsi_14":59.85,"sma_20":139380.0,"sma_60":120960.0,"sma_120":113354.17},{"date":"2025-08-07","open":147900,"high":151000,"low":146150,"close":149100,"volume":263656,"rsi_14":51.84,"sma_20":139745.0,"sma_60":121783.33,"sma_120":113630.0},{"date":"2025-08-08","open":148400,"high":151500,"low":146500,"close":149600,"volume":297903,"rsi_14":57.28,"sma_20":140390.0,"sma_60":122638.33,"sma_120":113916.67},{"date":"2025-08-11","open":148500,"high":149900,"low":143000,"close":149500,"volume":255759,"rsi_14":56.53,"sma_20":141130.0,"sma_60":123425.0,"sma_120":114176.67},{"date":"2025-08-12","open":153500,"high":153900,"low":147100,"close":147900,"volume":327485,"rsi_14":54.25,"sma_20":141695.0,"sma_60":124171.67,"sma_120":114434.17},{"date":"2025-08-13","open":150800,"high":157900,"low":149600,"close":155800,"volume":780162,"rsi_14":60.67,"sma_20":142765.0,"sma_60":125101.67,"sma_120":114751.67},{"date":"2025-08-14","open":155400,"high":158900,"low":153700,"close":156300,"volume":374387,"rsi_14":65.55,"sma_20":143640.0,"sma_60":125915.0,"sma_120":115113.33},{"date":"2025-08-18","open":155000,"high":156100,"low":148100,"close":151000,"volume":300521,"rsi_14":60.82,"sma_20":143820.0,"sma_60":126610.0,"sma_120":115453.33},{"date":"2025-08-19","open":151300,"high":151400,"low":145100,"close":146800,"volume":291323,"rsi_14":57.14,"sma_20":143990.0,"sma_60":127213.33,"sma_120":115721.67},{"date":"2025-08-20","open":143800,"high":144600,"low":138000,"close":141100,"volume":393088,"rsi_14":55.61,"sma_20":143845.0,"sma_60":127725.0,"sma_120":115960.83},{"date":"2025-08-21","open":141100,"high":142700,"low":138700,"close":139400,"volume":212963,"rsi_14":54.36,"sma_20":143605.0,"sma_60":128193.33,"sma_120":116176.67},{"date":"2025-08-22","open":140000,"high":144100,"low":139500,"close":141200,"volume":197433,"rsi_14":63.46,"sma_20":143415.0,"sma_60":128613.33,"sma_120":116405.83},{"date":"2025-08-25","open":146400,"high":149800,"low":145400,"close":147700,"volume":313574,"rsi_14":62.0,"sma_20":143725.0,"sma_60":129161.67,"sma_120":116705.0},{"date":"2025-08-26","open":145900,"high":151500,"low":145000,"close":148400,"volume":284740,"rsi_14":60.25,"sma_20":144150.0,"sma_60":129726.67,"sma_120":117025.0},{"date":"2025-08-27","open":150000,"high":151800,"low":148400,"close":149500,"volume":231235,"rsi_14":50.0,"sma_20":144675.0,"sma_60":130303.33,"sma_120":117321.67},{"date":"2025-08-28","open":150000,"high":150100,"low":147000,"close":148400,"volume":170382,"rsi_14":49.1,"sma_20":145355.0,"sma_60":130865.0,"sma_120":117595.0},{"date":"2025-08-29","open":150600,"high":153900,"low":147100,"close":147400,"volume":303491,"rsi_14":47.19,"sma_20":146005.0,"sma_60":131461.67,"sma_120":117893.33},{"date":"2025-09-01","open":148900,"high":149000,"low":139500,"close":140300,"volume":391425,"rsi_14":40.04,"sma_20":146660.0,"sma_60":132010.0,"sma_120":118188.33},{"date":"2025-09-02","open":142900,"high":147800,"low":139600,"close":146900,"volume":311717,"rsi_14":49.02,"sma_20":147220.0,"sma_60":132638.33,"sma_120":118520.83},{"date":"2025-09-03","open":147200,"high":152400,"low":144100,"close":151400,"volume":327901,"rsi_14":45.4,"sma_20":147860.0,"sma_60":133285.0,"sma_120":118901.67},{"date":"2025-09-04","open":150200,"high":152100,"low":148100,"close":149200,"volume":221198,"rsi_14":42.83,"sma_20":147845.0,"sma_60":133805.0,"sma_120":119285.83},{"date":"2025-09-05","open":150700,"high":153800,"low":147600,"close":152100,"volume":331013,"rsi_14":51.17,"sma_20":147995.0,"sma_60":134383.33,"sma_120":119697.5},{"date":"2025-09-08","open":157200,"high":158000,"low":150500,"close":151700,"volume":352756,"rsi_14":55.66,"sma_20":148100.0,"sma_60":135096.67,"sma_120":120100.83},{"date":"2025-09-09","open":150800,"high":152800,"low":147000,"close":151500,"volume":356907,"rsi_14":63.76,"sma_20":148200.0,"sma_60":135713.33,"sma_120":120465.0},{"date":"2025-09-10","open":151900,"high":154400,"low":149200,"close":151600,"volume":268152,"rsi_14":66.85,"sma_20":148385.0,"sma_60":136386.67,"sma_120":120840.0},{"date":"2025-09-11","open":150500,"high":157700,"low":148500,"close":154100,"volume":582701,"rsi_14":67.48,"sma_20":148300.0,"sma_60":137188.33,"sma_120":121260.0},{"date":"2025-09-12","open":155300,"high":157200,"low":153000,"close":154400,"volume":300570,"rsi_14":60.91,"sma_20":148205.0,"sma_60":137976.67,"sma_120":121723.33},{"date":"2025-09-15","open":154900,"high":158800,"low":152100,"close":153600,"volume":312492,"rsi_14":58.44,"sma_20":148335.0,"sma_60":138746.67,"sma_120":122165.83},{"date":"2025-09-16","open":153600,"high":154000,"low":149100,"close":150400,"volume":385116,"rsi_14":51.37,"sma_20":148515.0,"sma_60":139516.67,"sma_120":122590.83},{"date":"2025-09-17","open":151200,"high":151200,"low":146600,"close":147100,"volume":220164,"rsi_14":48.15,"sma_20":148815.0,"sma_60":140178.33,"sma_120":122982.5},{"date":"2025-09-18","open":147089,"high":150452,"low":143627,"close":146100,"volume":266845,"rsi_14":50.43,"sma_20":149230.0,"sma_60":140825.0,"sma_120":123392.5},{"date":"2025-09-19","open":147400,"high":155200,"low":147400,"close":153400,"volume":475700,"rsi_14":69.67,"sma_20":149840.0,"sma_60":141535.0,"sma_120":123870.83},{"date":"2025-09-22","open":155000,"high":156500,"low":151100,"close":156300,"volume":339052,"rsi_14":65.88,"sma_20":150270.0,"sma_60":142190.0,"sma_120":124389.17},{"date":"2025-09-23","open":156500,"high":167700,"low":155200,"close":160300,"volume":808327,"rsi_14":65.29,"sma_20":150865.0,"sma_60":142948.33,"sma_120":124934.17},{"date":"2025-09-24","open":159100,"high":163500,"low":154000,"close":156500,"volume":443438,"rsi_14":61.89,"sma_20":151215.0,"sma_60":143651.67,"sma_120":125413.33},{"date":"2025-09-25","open":154200,"high":154700,"low":144600,"close":146700,"volume":561374,"rsi_14":42.82,"sma_20":151130.0,"sma_60":144071.67,"sma_120":125850.0},{"date":"2025-09-26","open":145900,"high":146200,"low":139200,"close":142400,"volume":401033,"rsi_14":38.8,"sma_20":150880.0,"sma_60":144301.67,"sma_120":126235.0},{"date":"2025-09-29","open":143400,"high":143900,"low":140200,"close":142500,"volume":165696,"rsi_14":39.13,"sma_20":150990.0,"sma_60":144656.67,"sma_120":126624.17},{"date":"2025-09-30","open":142500,"high":143800,"low":139900,"close":140500,"volume":143482,"rsi_14":37.18,"sma_20":150670.0,"sma_60":144975.0,"sma_120":127049.17},{"date":"2025-10-01","open":142100,"high":151300,"low":141300,"close":148200,"volume":370377,"rsi_14":43.92,"sma_20":150510.0,"sma_60":145446.67,"sma_120":127495.0},{"date":"2025-10-02","open":148500,"high":152300,"low":146700,"close":152300,"volume":298611,"rsi_14":47.99,"sma_20":150665.0,"sma_60":145963.33,"sma_120":127983.33},{"date":"2025-10-10","open":153000,"high":153100,"low":147900,"close":150600,"volume":233364,"rsi_14":47.18,"sma_20":150590.0,"sma_60":146110.0,"sma_120":128408.33},{"date":"2025-10-13","open":147900,"high":158500,"low":147000,"close":151400,"volume":325505,"rsi_14":50.98,"sma_20":150575.0,"sma_60":146355.0,"sma_120":128770.83},{"date":"2025-10-14","open":152800,"high":156600,"low":144600,"close":146700,"volume":384162,"rsi_14":49.62,"sma_20":150335.0,"sma_60":146555.0,"sma_120":129069.17},{"date":"2025-10-15","open":148700,"high":150200,"low":143000,"close":144100,"volume":344881,"rsi_14":46.68,"sma_20":149960.0,"sma_60":146680.0,"sma_120":129357.5},{"date":"2025-10-16","open":145400,"high":145500,"low":131000,"close":132600,"volume":1001237,"rsi_14":32.67,"sma_20":148885.0,"sma_60":146650.0,"sma_120":129590.83},{"date":"2025-10-17","open":135500,"high":137200,"low":131000,"close":131600,"volume":520711,"rsi_14":28.74,"sma_20":147745.0,"sma_60":146530.0,"sma_120":129801.67},{"date":"2025-10-20","open":134100,"high":138900,"low":132600,"close":136600,"volume":388225,"rsi_14":29.95,"sma_20":146895.0,"sma_60":146350.0,"sma_120":130030.83},{"date":"2025-10-21","open":139600,"high":139700,"low":133100,"close":135700,"volume":374100,"rsi_14":31.49,"sma_20":146160.0,"sma_60":146221.67,"sma_120":130273.33},{"date":"2025-10-22","open":135400,"high":139000,"low":133300,"close":136200,"volume":243784,"rsi_14":38.81,"sma_20":145615.0,"sma_60":146091.67,"sma_120":130471.67},{"date":"2025-10-23","open":135800,"high":138000,"low":133600,"close":134200,"volume":186548,"rsi_14":40.81,"sma_20":144940.0,"sma_60":145925.0,"sma_120":130642.5},{"date":"2025-10-24","open":134900,"high":135300,"low":132200,"close":132800,"volume":236939,"rsi_14":39.43,"sma_20":143910.0,"sma_60":145721.67,"sma_120":130804.17},{"date":"2025-10-27","open":133500,"high":144400,"low":133100,"close":144200,"volume":548155,"rsi_14":53.35,"sma_20":143305.0,"sma_60":145766.67,"sma_120":131076.67},{"date":"2025-10-28","open":146500,"high":146500,"low":142300,"close":144100,"volume":254815,"rsi_14":45.7,"sma_20":142495.0,"sma_60":145836.67,"sma_120":131400.83},{"date":"2025-10-29","open":143200,"high":143800,"low":139600,"close":141300,"volume":262446,"rsi_14":38.15,"sma_20":141735.0,"sma_60":145875.0,"sma_120":131669.17},{"date":"2025-10-30","open":143200,"high":144800,"low":139100,"close":141500,"volume":234402,"rsi_14":39.87,"sma_20":141475.0,"sma_60":145986.67,"sma_120":131973.33},{"date":"2025-10-31","open":142800,"high":146800,"low":141800,"close":146400,"volume":396848,"rsi_14":44.9,"sma_20":141675.0,"sma_60":146186.67,"sma_120":132291.67},{"date":"2025-11-03","open":147100,"high":149000,"low":143700,"close":148700,"volume":380190,"rsi_14":52.15,"sma_20":141985.0,"sma_60":146545.0,"sma_120":132690.83},{"date":"2025-11-04","open":146900,"high":159300,"low":144600,"close":157400,"volume":1020895,"rsi_14":62.62,"sma_20":142830.0,"sma_60":146906.67,"sma_120":133165.0},{"date":"2025-11-05","open":158900,"high":159100,"low":146100,"close":152000,"volume":510607,"rsi_14":70.82,"sma_20":143020.0,"sma_60":147130.0,"sma_120":133607.5},{"date":"2025-11-06","open":154800,"high":159700,"low":152500,"close":153100,"volume":473725,"rsi_14":73.02,"sma_20":143060.0,"sma_60":147190.0,"sma_120":134075.0},{"date":"2025-11-07","open":152000,"high":155000,"low":146800,"close":148800,"volume":320374,"rsi_14":63.26,"sma_20":142970.0,"sma_60":147185.0,"sma_120":134484.17},{"date":"2025-11-10","open":151000,"high":151500,"low":146700,"close":148400,"volume":175811,"rsi_14":63.96,"sma_20":142820.0,"sma_60":147165.0,"sma_120":134901.67},{"date":"2025-11-11","open":148600,"high":148800,"low":143100,"close":145200,"volume":348948,"rsi_14":59.34,"sma_20":142745.0,"sma_60":147093.33,"sma_120":135259.17},{"date":"2025-11-12","open":148400,"high":171200,"low":148000,"close":170700,"volume":2652659,"rsi_14":75.45,"sma_20":144075.0,"sma_60":147473.33,"sma_120":135822.5},{"date":"2025-11-13","open":167900,"high":171100,"low":163500,"close":167900,"volume":1175667,"rsi_14":74.01,"sma_20":145840.0,"sma_60":147675.0,"sma_120":136388.33},{"date":"2025-11-14","open":164200,"high":178000,"low":161000,"close":175500,"volume":1146630,"rsi_14":72.58,"sma_20":148035.0,"sma_60":147995.0,"sma_120":136955.0},{"date":"2025-11-17","open":172800,"high":180900,"low":169400,"close":177200,"volume":630023,"rsi_14":73.34,"sma_20":150065.0,"sma_60":148431.67,"sma_120":137520.83},{"date":"2025-11-18","open":180900,"high":183100,"low":173600,"close":178500,"volume":545776,"rsi_14":76.8,"sma_20":152205.0,"sma_60":148960.0,"sma_120":138086.67},{"date":"2025-11-19","open":178500,"high":179100,"low":169100,"close":173400,"volume":412086,"rsi_14":71.47,"sma_20":154065.0,"sma_60":149498.33,"sma_120":138611.67},{"date":"2025-11-20","open":173200,"high":179000,"low":171500,"close":177600,"volume":378064,"rsi_14":71.2,"sma_20":156235.0,"sma_60":150135.0,"sma_120":139164.17},{"date":"2025-11-21","open":173000,"high":179700,"low":172700,"close":178200,"volume":393072,"rsi_14":70.51,"sma_20":158505.0,"sma_60":150751.67,"sma_120":139682.5},{"date":"2025-11-24","open":181000,"high":181200,"low":171200,"close":171600,"volume":457836,"rsi_14":60.17,"sma_20":159875.0,"sma_60":151150.0,"sma_120":140155.83},{"date":"2025-11-25","open":171600,"high":178000,"low":170200,"close":172900,"volume":346229,"rsi_14":65.91,"sma_20":161315.0,"sma_60":151558.33,"sma_120":140642.5},{"date":"2025-11-26","open":176500,"high":190200,"low":173700,"close":185600,"volume":862142,"rsi_14":71.02,"sma_20":163530.0,"sma_60":152160.0,"sma_120":141231.67},{"date":"2025-11-27","open":184500,"high":185500,"low":179800,"close":180700,"volume":344655,"rsi_14":70.47,"sma_20":165490.0,"sma_60":152698.33,"sma_120":141781.67},{"date":"2025-11-28","open":184000,"high":194500,"low":182800,"close":193300,"volume":887289,"rsi_14":74.92,"sma_20":167835.0,"sma_60":153463.33,"sma_120":142462.5},{"date":"2025-12-01","open":196500,"high":199300,"low":192100,"close":195800,"volume":534472,"rsi_14":78.3,"sma_20":170190.0,"sma_60":154388.33,"sma_120":143199.17},{"date":"2025-12-02","open":192500,"high":192900,"low":187800,"close":191900,"volume":425288,"rsi_14":65.63,"sma_20":171915.0,"sma_60":155138.33,"sma_120":143888.33},{"date":"2025-12-03","open":192300,"high":192700,"low":188400,"close":189700,"volume":245380,"rsi_14":66.22,"sma_20":173800.0,"sma_60":155776.67,"sma_120":144530.83},{"date":"2025-12-04","open":190000,"high":203500,"low":189500,"close":196100,"volume":510497,"rsi_14":65.61,"sma_20":175950.0,"sma_60":156558.33,"sma_120":145181.67},{"date":"2025-12-05","open":195000,"high":198400,"low":180200,"close":185500,"volume":707234,"rsi_14":55.54,"sma_20":177785.0,"sma_60":157115.0,"sma_120":145749.17},{"date":"2025-12-08","open":186700,"high":188100,"low":182000,"close":183000,"volume":266732,"rsi_14":52.96,"sma_20":179515.0,"sma_60":157636.67,"sma_120":146366.67},{"date":"2025-12-09","open":185500,"high":186100,"low":181300,"close":183200,"volume":217812,"rsi_14":56.88,"sma_20":181415.0,"sma_60":158165.0,"sma_120":146939.17},{"date":"2025-12-10","open":182100,"high":190600,"low":180600,"close":188900,"volume":335846,"rsi_14":57.77,"sma_20":182325.0,"sma_60":158786.67,"sma_120":147586.67},{"date":"2025-12-11","open":191000,"high":191500,"low":187000,"close":187300,"volume":291785,"rsi_14":56.17,"sma_20":183295.0,"sma_60":159340.0,"sma_120":148264.17},{"date":"2025-12-12","open":186100,"high":189300,"low":175600,"close":176200,"volume":537395,"rsi_14":52.94,"sma_20":183330.0,"sma_60":159703.33,"sma_120":148840.0},{"date":"2025-12-15","open":176000,"high":178000,"low":173900,"close":177900,"volume":324773,"rsi_14":53.18,"sma_20":183365.0,"sma_60":160108.33,"sma_120":149427.5},{"date":"2025-12-16","open":178000,"high":179000,"low":171800,"close":172200,"volume":318228,"rsi_14":40.64,"sma_20":183050.0,"sma_60":160471.67,"sma_120":149994.17},{"date":"2025-12-17","open":171600,"high":172800,"low":167600,"close":168600,"volume":278886,"rsi_14":41.39,"sma_20":182810.0,"sma_60":160830.0,"sma_120":150504.17},{"date":"2025-12-18","open":165700,"high":168600,"low":163000,"close":167000,"volume":274411,"rsi_14":27.82,"sma_20":182280.0,"sma_60":161151.67,"sma_120":150988.33},{"date":"2025-12-19","open":168000,"high":177600,"low":165500,"close":171700,"volume":543695,"rsi_14":30.41,"sma_20":181955.0,"sma_60":161456.67,"sma_120":151495.83},{"date":"2025-12-22","open":176700,"high":181500,"low":171000,"close":172200,"volume":330241,"rsi_14":33.05,"sma_20":181985.0,"sma_60":161721.67,"sma_120":151955.83},{"date":"2025-12-23","open":174000,"high":174200,"low":169400,"close":170200,"volume":278670,"rsi_14":33.16,"sma_20":181850.0,"sma_60":161886.67,"sma_120":152417.5},{"date":"2025-12-24","open":170300,"high":173600,"low":168300,"close":172500,"volume":255917,"rsi_14":28.07,"sma_20":181195.0,"sma_60":162153.33,"sma_120":152902.5},{"date":"2025-12-26","open":173500,"high":181200,"low":171550,"close":180000,"volume":494907,"rsi_14":44.58,"sma_20":181160.0,"sma_60":162708.33,"sma_120":153390.0},{"date":"2025-12-29","open":181400,"high":181500,"low":173000,"close":174600,"volume":449325,"rsi_14":42.16,"sma_20":180225.0,"sma_60":163245.0,"sma_120":153773.33},{"date":"2025-12-30","open":175200,"high":175900,"low":170200,"close":173700,"volume":241336,"rsi_14":41.25,"sma_20":179120.0,"sma_60":163765.0,"sma_120":154210.83},{"date":"2026-01-02","open":172600,"high":174400,"low":169800,"close":170800,"volume":294508,"rsi_14":32.43,"sma_20":178065.0,"sma_60":164270.0,"sma_120":154622.5},{"date":"2026-01-05","open":169800,"high":177200,"low":165800,"close":176100,"volume":388278,"rsi_14":39.86,"sma_20":177385.0,"sma_60":164735.0,"sma_120":155090.83},{"date":"2026-01-06","open":175100,"high":178500,"low":173500,"close":175300,"volume":299618,"rsi_14":49.0,"sma_20":176345.0,"sma_60":165118.33,"sma_120":155540.83},{"date":"2026-01-07","open":175300,"high":181100,"low":173400,"close":178900,"volume":348189,"rsi_14":51.07,"sma_20":176015.0,"sma_60":165590.0,"sma_120":155850.0},{"date":"2026-01-08","open":182900,"high":186500,"low":179200,"close":184400,"volume":520331,"rsi_14":63.09,"sma_20":176085.0,"sma_60":166140.0,"sma_120":156247.5},{"date":"2026-01-09","open":185000,"high":186400,"low":178500,"close":181800,"volume":319533,"rsi_14":64.47,"sma_20":176015.0,"sma_60":166725.0,"sma_120":156640.0},{"date":"2026-01-12","open":180200,"high":182800,"low":175100,"close":177100,"volume":242245,"rsi_14":60.37,"sma_20":175425.0,"sma_60":167275.0,"sma_120":156977.5},{"date":"2026-01-13","open":176500,"high":177100,"low":168400,"close":169300,"volume":420691,"rsi_14":47.68,"sma_20":174525.0,"sma_60":167886.67,"sma_120":157268.33},{"date":"2026-01-14","open":170500,"high":170900,"low":159400,"close":162800,"volume":500953,"rsi_14":41.87,"sma_20":173855.0,"sma_60":168406.67,"sma_120":157468.33},{"date":"2026-01-15","open":165500,"high":166600,"low":161200,"close":163000,"volume":210383,"rsi_14":43.57,"sma_20":173110.0,"sma_60":168846.67,"sma_120":157598.33},{"date":"2026-01-16","open":160100,"high":169900,"low":157000,"close":166800,"volume":601679,"rsi_14":36.8,"sma_20":172750.0,"sma_60":169875.0,"sma_120":157793.33},{"date":"2026-01-19","open":165500,"high":169900,"low":164000,"close":167400,"volume":245706,"rsi_14":42.04,"sma_20":172770.0,"sma_60":170428.33,"sma_120":157988.33},{"date":"2026-01-20","open":167900,"high":171200,"low":165700,"close":166700,"volume":379063,"rsi_14":42.22,"sma_20":172520.0,"sma_60":170993.33,"sma_120":158175.83},{"date":"2026-01-21","open":162400,"high":162600,"low":142900,"close":146500,"volume":1113850,"rsi_14":30.5,"sma_20":171235.0,"sma_60":171031.67,"sma_120":158188.33},{"date":"2026-01-22","open":149200,"high":149400,"low":141600,"close":147700,"volume":499602,"rsi_14":25.6,"sma_20":170110.0,"sma_60":171091.67,"sma_120":158240.0},{"date":"2026-01-23","open":148300,"high":166500,"low":148300,"close":165900,"volume":796814,"rsi_14":43.78,"sma_20":169780.0,"sma_60":171501.67,"sma_120":158456.67},{"date":"2026-01-26","open":168300,"high":190900,"low":167900,"close":185600,"volume":1588770,"rsi_14":53.65,"sma_20":170060.0,"sma_60":172236.67,"sma_120":158845.0},{"date":"2026-01-27","open":184600,"high":194400,"low":184200,"close":192900,"volume":851791,"rsi_14":54.55,"sma_20":170975.0,"sma_60":173011.67,"sma_120":159329.17},{"date":"2026-01-28","open":192800,"high":205000,"low":191000,"close":202500,"volume":851633,"rsi_14":60.3,"sma_20":172415.0,"sma_60":173908.33,"sma_120":159896.67},{"date":"2026-01-29","open":204500,"high":212500,"low":198000,"close":209000,"volume":771316,"rsi_14":65.59,"sma_20":174325.0,"sma_60":174768.33,"sma_120":160578.33},{"date":"2026-01-30","open":200000,"high":221500,"low":196500,"close":203000,"volume":812606,"rsi_14":66.77,"sma_20":175670.0,"sma_60":175618.33,"sma_120":161139.17},{"date":"2026-02-02","open":193000,"high":203500,"low":189300,"close":192700,"volume":586333,"rsi_14":64.33,"sma_20":176540.0,"sma_60":176278.33,"sma_120":161590.0},{"date":"2026-02-03","open":204500,"high":204500,"low":189400,"close":193400,"volume":489635,"rsi_14":64.5,"sma_20":177265.0,"sma_60":177021.67,"sma_120":161955.83},{"date":"2026-02-04","open":191900,"high":193900,"low":183100,"close":185700,"volume":506193,"rsi_14":58.69,"sma_20":177330.0,"sma_60":177336.67,"sma_120":162260.83},{"date":"2026-02-05","open":186000,"high":189500,"low":179200,"close":182000,"volume":322705,"rsi_14":56.76,"sma_20":177340.0,"sma_60":177896.67,"sma_120":162530.83},{"date":"2026-02-06","open":174500,"high":176900,"low":167100,"close":169800,"volume":383947,"rsi_14":50.97,"sma_20":176975.0,"sma_60":178306.67,"sma_120":162700.0},{"date":"2026-02-09","open":174900,"high":180800,"low":172200,"close":178200,"volume":388473,"rsi_14":54.37,"sma_20":177420.0,"sma_60":178431.67,"sma_120":162952.5},{"date":"2026-02-10","open":177200,"high":186500,"low":176100,"close":178500,"volume":308152,"rsi_14":64.31,"sma_20":178205.0,"sma_60":178608.33,"sma_120":163141.67},{"date":"2026-02-11","open":183600,"high":186900,"low":178600,"close":180200,"volume":251632,"rsi_14":64.47,"sma_20":179065.0,"sma_60":178686.67,"sma_120":163340.83},{"date":"2026-02-12","open":178700,"high":183300,"low":176100,"close":178600,"volume":286848,"rsi_14":56.64,"sma_20":179655.0,"sma_60":178710.0,"sma_120":163570.83},{"date":"2026-02-13","open":177000,"high":179000,"low":174200,"close":176600,"volume":228217,"rsi_14":44.23,"sma_20":180145.0,"sma_60":178678.33,"sma_120":163819.17},{"date":"2026-02-19","open":176800,"high":179800,"low":169000,"close":177700,"volume":475635,"rsi_14":39.42,"sma_20":180660.0,"sma_60":178750.0,"sma_120":164124.17},{"date":"2026-02-20","open":176900,"high":178700,"low":173100,"close":173200,"volume":202957,"rsi_14":28.04,"sma_20":180985.0,"sma_60":178676.67,"sma_120":164405.83},{"date":"2026-02-23","open":175000,"high":188300,"low":173600,"close":180400,"volume":437404,"rsi_14":28.78,"sma_20":182680.0,"sma_60":178713.33,"sma_120":164732.5},{"date":"2026-02-24","open":184600,"high":188200,"low":181600,"close":183100,"volume":351361,"rsi_14":34.48,"sma_20":184450.0,"sma_60":178905.0,"sma_120":165027.5},{"date":"2026-02-25","open":184900,"high":187900,"low":181400,"close":184400,"volume":313032,"rsi_14":42.47,"sma_20":185375.0,"sma_60":179096.67,"sma_120":165327.5},{"date":"2026-02-26","open":182000,"high":189400,"low":179000,"close":187300,"volume":400993,"rsi_14":44.68,"sma_20":185460.0,"sma_60":178893.33,"sma_120":165795.83},{"date":"2026-02-27","open":187300,"high":194200,"low":186000,"close":191700,"volume":360988,"rsi_14":55.56,"sma_20":185400.0,"sma_60":179308.33,"sma_120":166003.33},{"date":"2026-03-03","open":189500,"high":209000,"low":186100,"close":192300,"volume":711159,"rsi_14":60.12,"sma_20":184890.0,"sma_60":179291.67,"sma_120":166377.5},{"date":"2026-03-04","open":189700,"high":189700,"low":159900,"close":161900,"volume":546405,"rsi_14":44.28,"sma_20":182535.0,"sma_60":178726.67,"sma_120":166557.5},{"date":"2026-03-05","open":175200,"high":202500,"low":173000,"close":190000,"volume":606243,"rsi_14":56.64,"sma_20":181885.0,"sma_60":178695.0,"sma_120":166916.67},{"date":"2026-03-06","open":187000,"high":202000,"low":186800,"close":199200,"volume":511496,"rsi_14":60.59,"sma_20":182210.0,"sma_60":178853.33,"sma_120":167315.0},{"date":"2026-03-09","open":186500,"high":192400,"low":183200,"close":190300,"volume":343059,"rsi_14":54.81,"sma_20":182055.0,"sma_60":178756.67,"sma_120":167657.5},{"date":"2026-03-10","open":199000,"high":199200,"low":180500,"close":180500,"volume":528264,"rsi_14":50.84,"sma_20":181795.0,"sma_60":178673.33,"sma_120":167894.17},{"date":"2026-03-11","open":183700,"high":189000,"low":177400,"close":179600,"volume":344737,"rsi_14":51.34,"sma_20":181675.0,"sma_60":178616.67,"sma_120":168126.67},{"date":"2026-03-12","open":178700,"high":194600,"low":178500,"close":183700,"volume":534607,"rsi_14":52.61,"sma_20":182370.0,"sma_60":178625.0,"sma_120":168395.0},{"date":"2026-03-13","open":180000,"high":211000,"low":179000,"close":201000,"volume":959827,"rsi_14":60.88,"sma_20":183510.0,"sma_60":178826.67,"sma_120":168806.67},{"date":"2026-03-16","open":204000,"high":208500,"low":195100,"close":201000,"volume":380798,"rsi_14":58.54,"sma_20":184635.0,"sma_60":178898.33,"sma_120":169300.83},{"date":"2026-03-17","open":211000,"high":225000,"low":203500,"close":210000,"volume":745729,"rsi_14":60.6,"sma_20":186125.0,"sma_60":179618.33,"sma_120":169660.83},{"date":"2026-03-18","open":212000,"high":219000,"low":208000,"close":211000,"volume":390706,"rsi_14":60.51,"sma_20":187745.0,"sma_60":180170.0,"sma_120":170139.17},{"date":"2026-03-19","open":206000,"high":211000,"low":198000,"close":199900,"volume":363749,"rsi_14":54.67,"sma_20":188910.0,"sma_60":180631.67,"sma_120":170551.67},{"date":"2026-03-20","open":201500,"high":218000,"low":196800,"close":213000,"volume":400384,"rsi_14":57.42,"sma_20":190675.0,"sma_60":181371.67,"sma_120":171100.83},{"date":"2026-03-23","open":202500,"high":207500,"low":191700,"close":191700,"volume":404268,"rsi_14":49.82,"sma_20":191600.0,"sma_60":181783.33,"sma_120":171467.5},{"date":"2026-03-24","open":204500,"high":210000,"low":198100,"close":204000,"volume":364296,"rsi_14":64.41,"sma_20":192780.0,"sma_60":182321.67,"sma_120":171889.17},{"date":"2026-03-25","open":207000,"high":216500,"low":201000,"close":213500,"volume":320024,"rsi_14":59.22,"sma_20":194300.0,"sma_60":183010.0,"sma_120":172365.83},{"date":"2026-03-26","open":222000,"high":224000,"low":205750,"close":206500,"volume":418296,"rsi_14":52.91,"sma_20":195405.0,"sma_60":183615.0,"sma_120":172750.83},{"date":"2026-03-27","open":212500,"high":219000,"low":201500,"close":213500,"volume":404308,"rsi_14":59.4,"sma_20":196715.0,"sma_60":184298.33,"sma_120":173225.83},{"date":"2026-03-30","open":202500,"high":205000,"low":194200,"close":199000,"volume":301046,"rsi_14":57.22,"sma_20":197080.0,"sma_60":184615.0,"sma_120":173661.67},{"date":"2026-03-31","open":199000,"high":205500,"low":188600,"close":192000,"volume":379466,"rsi_14":54.62,"sma_20":197065.0,"sma_60":184905.0,"sma_120":174075.0},{"date":"2026-04-01","open":200000,"high":210000,"low":199000,"close":205500,"volume":283750,"rsi_14":57.59,"sma_20":199245.0,"sma_60":185435.0,"sma_120":174600.0},{"date":"2026-04-02","open":205500,"high":208000,"low":167000,"close":181400,"volume":888594,"rsi_14":43.48,"sma_20":198815.0,"sma_60":185611.67,"sma_120":174940.83},{"date":"2026-04-03","open":185700,"high":186100,"low":170700,"close":175000,"volume":450584,"rsi_14":41.71,"sma_20":197605.0,"sma_60":185593.33,"sma_120":175164.17},{"date":"2026-04-06","open":173500,"high":177200,"low":165400,"close":166200,"volume":405150,"rsi_14":36.02,"sma_20":196400.0,"sma_60":185441.67,"sma_120":175280.0},{"date":"2026-04-07","open":167300,"high":172600,"low":165200,"close":170300,"volume":300724,"rsi_14":37.26,"sma_20":195890.0,"sma_60":185298.33,"sma_120":175444.17},{"date":"2026-04-08","open":179600,"high":182300,"low":171100,"close":175700,"volume":568335,"rsi_14":42.14,"sma_20":195695.0,"sma_60":185153.33,"sma_120":175646.67},{"date":"2026-04-09","open":177200,"high":186700,"low":176500,"close":180300,"volume":518099,"rsi_14":38.76,"sma_20":195525.0,"sma_60":185128.33,"sma_120":175926.67},{"date":"2026-04-10","open":183700,"high":191000,"low":178100,"close":188200,"volume":357997,"rsi_14":48.68,"sma_20":194885.0,"sma_60":185313.33,"sma_120":176294.17},{"date":"2026-04-13","open":183000,"high":191400,"low":181100,"close":188800,"volume":207361,"rsi_14":43.69,"sma_20":194275.0,"sma_60":185638.33,"sma_120":176762.5},{"date":"2026-04-14","open":191500,"high":198100,"low":180500,"close":181000,"volume":536857,"rsi_14":36.31,"sma_20":192825.0,"sma_60":185941.67,"sma_120":177174.17},{"date":"2026-04-15","open":183100,"high":194800,"low":175700,"close":193000,"volume":574634,"rsi_14":44.54,"sma_20":191925.0,"sma_60":186441.67,"sma_120":177644.17},{"date":"2026-04-16","open":195400,"high":202500,"low":194000,"close":198000,"volume":300693,"rsi_14":43.63,"sma_20":191830.0,"sma_60":186961.67,"sma_120":178163.33},{"date":"2026-04-17","open":195100,"high":204500,"low":191200,"close":197400,"volume":238159,"rsi_14":49.26,"sma_20":191050.0,"sma_60":187461.67,"sma_120":178673.33},{"date":"2026-04-20","open":200000,"high":208000,"low":195900,"close":200000,"volume":273683,"rsi_14":53.87,"sma_20":191465.0,"sma_60":188016.67,"sma_120":179221.67},{"date":"2026-04-21","open":200500,"high":202000,"low":193000,"close":194100,"volume":317763,"rsi_14":44.05,"sma_20":190970.0,"sma_60":188810.0,"sma_120":179732.5},{"date":"2026-04-22","open":195000,"high":199700,"low":183700,"close":188300,"volume":396230,"rsi_14":54.45,"sma_20":189710.0,"sma_60":189486.67,"sma_120":180100.0},{"date":"2026-04-23","open":190100,"high":204000,"low":188000,"close":201500,"volume":527405,"rsi_14":65.72,"sma_20":189460.0,"sma_60":190080.0,"sma_120":180578.33},{"date":"2026-04-24","open":199900,"high":207000,"low":198900,"close":200000,"volume":242608,"rsi_14":71.95,"sma_20":188785.0,"sma_60":190320.0,"sma_120":181067.5},{"date":"2026-04-27","open":200000,"high":212000,"low":199000,"close":206000,"volume":355866,"rsi_14":72.62,"sma_20":189135.0,"sma_60":190538.33,"sma_120":181605.0},{"date":"2026-04-28","open":201000,"high":210000,"low":194100,"close":203500,"volume":387350,"rsi_14":68.29,"sma_20":189710.0,"sma_60":190555.0,"sma_120":182080.83},{"date":"2026-04-29","open":205000,"high":208500,"low":192500,"close":194500,"volume":363242,"rsi_14":58.83,"sma_20":189160.0,"sma_60":190313.33,"sma_120":182540.83},{"date":"2026-04-30","open":193700,"high":194000,"low":183200,"close":183400,"volume":292336,"rsi_14":51.6,"sma_20":192755.0,"sma_60":191006.67,"sma_120":191696.67},{"date":"2026-05-04","open":187600,"high":190700,"low":181000,"close":181500,"volume":312912,"rsi_14":45.7,"sma_20":189585.0,"sma_60":189800.0,"sma_120":182925.0},{"date":"2026-05-06","open":181500,"high":181800,"low":175000,"close":176800,"volume":325440,"rsi_14":47.43,"sma_20":190115.0,"sma_60":189523.33,"sma_120":183122.5},{"date":"2026-05-07","open":177900,"high":184200,"low":176000,"close":182700,"volume":391199,"rsi_14":43.2,"sma_20":190735.0,"sma_60":189473.33,"sma_120":183405.0},{"date":"2026-05-08","open":184500,"high":197000,"low":183400,"close":187100,"volume":457830,"rsi_14":42.74,"sma_20":191305.0,"sma_60":189558.33,"sma_120":183727.5},{"date":"2026-05-11","open":186300,"high":186300,"low":178700,"close":184200,"volume":309039,"rsi_14":41.47,"sma_20":191500.0,"sma_60":189798.33,"sma_120":184052.5},{"date":"2026-05-12","open":184600,"high":212000,"low":183700,"close":203500,"volume":958811,"rsi_14":51.86,"sma_20":192265.0,"sma_60":190220.0,"sma_120":184325.83},{"date":"2026-05-13","open":207000,"high":207000,"low":190700,"close":197700,"volume":492836,"rsi_14":51.91,"sma_20":192710.0,"sma_60":190540.0,"sma_120":184574.17},{"date":"2026-05-14","open":199500,"high":210000,"low":193100,"close":195900,"volume":475818,"rsi_14":54.22,"sma_20":193455.0,"sma_60":190801.67,"sma_120":184744.17},{"date":"2026-05-15","open":198200,"high":203500,"low":185200,"close":191400,"volume":418288,"rsi_14":43.79,"sma_20":193375.0,"sma_60":191015.0,"sma_120":184862.5},{"date":"2026-05-18","open":187100,"high":187100,"low":156500,"close":162000,"volume":820607,"rsi_14":32.6,"sma_20":191575.0,"sma_60":190771.67,"sma_120":184725.0},{"date":"2026-05-19","open":159200,"high":162700,"low":141900,"close":150300,"volume":910036,"rsi_14":25.76,"sma_20":189220.0,"sma_60":190315.0,"sma_120":184532.5},{"date":"2026-05-20","open":146700,"high":147900,"low":134800,"close":138200,"volume":465575,"rsi_14":23.78,"sma_20":186130.0,"sma_60":189731.67,"sma_120":184204.17},{"date":"2026-05-21","open":144700,"high":148300,"low":139300,"close":139500,"volume":319711,"rsi_14":26.46,"sma_20":183400.0,"sma_60":189050.0,"sma_120":183881.67},{"date":"2026-05-22","open":145200,"high":165000,"low":145100,"close":157400,"volume":735493,"rsi_14":39.48,"sma_20":181855.0,"sma_60":188621.67,"sma_120":183763.33},{"date":"2026-05-26","open":163800,"high":165700,"low":155000,"close":156100,"volume":334195,"rsi_14":39.67,"sma_20":179585.0,"sma_60":188150.0,"sma_120":183623.33},{"date":"2026-05-27","open":152000,"high":172500,"low":150300,"close":162800,"volume":645291,"rsi_14":44.4,"sma_20":177725.0,"sma_60":187741.67,"sma_120":183433.33},{"date":"2026-05-28","open":161400,"high":164000,"low":148400,"close":155000,"volume":375689,"rsi_14":39.09,"sma_20":175175.0,"sma_60":187130.0,"sma_120":183219.17},{"date":"2026-05-29","open":156800,"high":157000,"low":145900,"close":151100,"volume":273960,"rsi_14":35.76,"sma_20":172555.0,"sma_60":186443.33,"sma_120":182867.5},{"date":"2026-06-01","open":151100,"high":155600,"low":144300,"close":146800,"volume":399855,"rsi_14":35.37,"sma_20":170170.0,"sma_60":186191.67,"sma_120":182459.17},{"date":"2026-06-02","open":147000,"high":155900,"low":142700,"close":147700,"volume":466076,"rsi_14":24.5,"sma_20":168385.0,"sma_60":185486.67,"sma_120":182090.83},{"date":"2026-06-04","open":150400,"high":158500,"low":143600,"close":145600,"volume":329168,"rsi_14":25.35,"sma_20":166590.0,"sma_60":184593.33,"sma_120":181723.33},{"date":"2026-06-05","open":150900,"high":152200,"low":135900,"close":136100,"volume":391446,"rsi_14":23.63,"sma_20":164555.0,"sma_60":183690.0,"sma_120":181223.33},{"date":"2026-06-08","open":122500,"high":124900,"low":112500,"close":116500,"volume":529839,"rsi_14":20.86,"sma_20":161245.0,"sma_60":182623.33,"sma_120":180648.33},{"date":"2026-06-09","open":117000,"high":132200,"low":114000,"close":128000,"volume":567802,"rsi_14":34.63,"sma_20":158290.0,"sma_60":181763.33,"sma_120":180190.0},{"date":"2026-06-10","open":124500,"high":133500,"low":124300,"close":130900,"volume":286782,"rsi_14":40.47,"sma_20":155625.0,"sma_60":180883.33,"sma_120":179754.17},{"date":"2026-06-11","open":127800,"high":139900,"low":121200,"close":134800,"volume":528831,"rsi_14":48.18,"sma_20":152190.0,"sma_60":179780.0,"sma_120":179303.33},{"date":"2026-06-12","open":139800,"high":139800,"low":128000,"close":129200,"volume":311127,"rsi_14":44.74,"sma_20":148765.0,"sma_60":178583.33,"sma_120":178819.17},{"date":"2026-06-15","open":131600,"high":138400,"low":130800,"close":132800,"volume":172895,"rsi_14":35.29,"sma_20":145610.0,"sma_60":177296.67,"sma_120":178457.5},{"date":"2026-06-16","open":132800,"high":142900,"low":130100,"close":139700,"volume":252001,"rsi_14":40.81,"sma_20":143025.0,"sma_60":176108.33,"sma_120":178139.17},{"date":"2026-06-17","open":143200,"high":151400,"low":137200,"close":146100,"volume":384460,"rsi_14":58.28,"sma_20":138925.0,"sma_60":168478.33,"sma_120":176388.33},{"date":"2026-06-18","open":146100,"high":147400,"low":132100,"close":134500,"volume":319512,"rsi_14":38.94,"sma_20":141440.0,"sma_60":173903.33,"sma_120":177637.5},{"date":"2026-06-19","open":134000,"high":144400,"low":130500,"close":134600,"volume":346880,"rsi_14":40.72,"sma_20":141260.0,"sma_60":172951.67,"sma_120":177367.5},{"date":"2026-06-22","open":132000,"high":135600,"low":127900,"close":133900,"volume":172702,"rsi_14":42.44,"sma_20":140980.0,"sma_60":171783.33,"sma_120":177052.5},{"date":"2026-06-23","open":132000,"high":149400,"low":132000,"close":138000,"volume":567932,"rsi_14":44.52,"sma_20":140010.0,"sma_60":170525.0,"sma_120":176767.5},{"date":"2026-06-24","open":139400,"high":155000,"low":134600,"close":152600,"volume":612296,"rsi_14":53.47,"sma_20":139835.0,"sma_60":169626.67,"sma_120":176620.83},{"date":"2026-06-25","open":151100,"high":161200,"low":150100,"close":155800,"volume":487927,"rsi_14":60.4,"sma_20":139485.0,"sma_60":168665.0,"sma_120":176481.67},{"date":"2026-06-26","open":166900,"high":167000,"low":139600,"close":142900,"volume":1006490,"rsi_14":65.0,"sma_20":138880.0,"sma_60":167730.0,"sma_120":176172.5},{"date":"2026-06-29","open":151200,"high":173800,"low":150800,"close":162900,"volume":1154892,"rsi_14":68.08,"sma_20":139470.0,"sma_60":167245.0,"sma_120":176075.0},{"date":"2026-06-30","open":160900,"high":162700,"low":149900,"close":149900,"volume":453396,"rsi_14":58.91,"sma_20":139625.0,"sma_60":166318.33,"sma_120":175876.67},{"date":"2026-07-01","open":153100,"high":159500,"low":145800,"close":150000,"volume":494964,"rsi_14":57.39,"sma_20":139740.0,"sma_60":165795.0,"sma_120":175703.33},{"date":"2026-07-02","open":148500,"high":150800,"low":140400,"close":142900,"volume":359356,"rsi_14":56.57,"sma_20":139605.0,"sma_60":165260.0,"sma_120":175426.67},{"date":"2026-07-03","open":146200,"high":147500,"low":129500,"close":133700,"volume":439189,"rsi_14":50.41,"sma_20":139485.0,"sma_60":164718.33,"sma_120":175080.0},{"date":"2026-07-06","open":132600,"high":135000,"low":124700,"close":127800,"volume":311474,"rsi_14":44.54,"sma_20":140050.0,"sma_60":164010.0,"sma_120":174654.17},{"date":"2026-07-07","open":127800,"high":144500,"low":126900,"close":136200,"volume":586639,"rsi_14":45.54,"sma_20":140460.0,"sma_60":163351.67,"sma_120":174252.5},{"date":"2026-07-08","open":135500,"high":135700,"low":118400,"close":120400,"volume":588373,"rsi_14":43.87,"sma_20":139935.0,"sma_60":162353.33,"sma_120":173740.83},{"date":"2026-07-09","open":121500,"high":130900,"low":117800,"close":118200,"volume":698155,"rsi_14":43.0,"sma_20":139105.0,"sma_60":161186.67,"sma_120":173250.0},{"date":"2026-07-10","open":116800,"high":130600,"low":115500,"close":120300,"volume":437291,"rsi_14":44.27,"sma_20":138660.0,"sma_60":160045.0,"sma_120":172841.67},{"date":"2026-07-13","open":121000,"high":127900,"low":111600,"close":113300,"volume":433895,"rsi_14":39.84,"sma_20":137685.0,"sma_60":158916.67,"sma_120":172429.17},{"date":"2026-07-14","open":112200,"high":112400,"low":98300,"close":104300,"volume":745873,"rsi_14":29.16,"sma_20":135915.0,"sma_60":157438.33,"sma_120":171940.0},{"date":"2026-07-15","open":106200,"high":113200,"low":105500,"close":111000,"volume":297809,"rsi_14":31.24,"sma_20":134160.0,"sma_60":155988.33,"sma_120":171475.0},{"date":"2026-07-16","open":109400,"high":111800,"low":102500,"close":103700,"volume":275810,"rsi_14":32.78,"sma_20":132620.0,"sma_60":154426.67,"sma_120":170944.17},{"date":"2026-07-20","open":99900,"high":101300,"low":95000,"close":97100,"volume":237329,"rsi_14":17.23,"sma_20":130745.0,"sma_60":152711.67,"sma_120":170364.17},{"date":"2026-07-21","open":96400,"high":98000,"low":90100,"close":93600,"volume":646485,"rsi_14":19.03,"sma_20":128730.0,"sma_60":151036.67,"sma_120":169923.33},{"date":"2026-07-22","open":95400,"high":97900,"low":93400,"close":93900,"volume":287709,"rsi_14":19.21,"sma_20":126525.0,"sma_60":149463.33,"sma_120":169475.0},{"date":"2026-07-23","open":94500,"high":102000,"low":93500,"close":101700,"volume":293489,"rsi_14":27.56,"sma_20":123980.0,"sma_60":147800.0,"sma_120":168940.0},{"date":"2026-07-24","open":98900,"high":101400,"low":94700,"close":96100,"volume":227751,"rsi_14":28.68,"sma_20":120995.0,"sma_60":146068.33,"sma_120":168194.17},{"date":"2026-07-27","open":98300,"high":101600,"low":95200,"close":97600,"volume":184773,"rsi_14":31.98,"sma_20":118730.0,"sma_60":144261.67,"sma_120":167400.0},{"date":"2026-07-28","open":94300,"high":96300,"low":87400,"close":90600,"volume":263640,"rsi_14":22.33,"sma_20":115115.0,"sma_60":142380.0,"sma_120":166467.5},{"date":"2026-07-29","open":90800,"high":91800,"low":77400,"close":82900,"volume":682110,"rsi_14":24.76,"sma_20":111765.0,"sma_60":140520.0,"sma_120":165416.67},{"date":"2026-07-30","open":79300,"high":83500,"low":76900,"close":77900,"volume":435341,"rsi_14":23.87,"sma_20":108160.0,"sma_60":138761.67,"sma_120":164374.17},{"date":"2026-07-31","open":81400,"high":89700,"low":79500,"close":87500,"volume":322189,"rsi_14":30.61,"sma_20":105390.0,"sma_60":137195.0,"sma_120":163497.5},{"date":"2026-08-03","open":85500,"high":99300,"low":84900,"close":95400,"volume":355302,"rsi_14":39.53,"sma_20":103475.0,"sma_60":135838.33,"sma_120":162680.83},{"date":"2026-08-04","open":95100,"high":111400,"low":95100,"close":109900,"volume":570552,"rsi_14":53.08,"sma_20":102580.0,"sma_60":134625.0,"sma_120":162049.17},{"date":"2026-08-05","open":108900,"high":114000,"low":106400,"close":109500,"volume":364168,"rsi_14":49.11,"sma_20":101245.0,"sma_60":133331.67,"sma_120":161445.0},{"date":"2026-08-06","open":113000,"high":114700,"low":105100,"close":110900,"volume":351624,"rsi_14":54.57,"sma_20":100770.0,"sma_60":132110.0,"sma_120":160954.17},{"date":"2026-08-07","open":110800,"high":114300,"low":106500,"close":113200,"volume":279106,"rsi_14":60.81,"sma_20":100520.0,"sma_60":130605.0,"sma_120":160412.5},{"date":"2026-08-10","open":116200,"high":123500,"low":111600,"close":119900,"volume":498906,"rsi_14":66.92,"sma_20":100500.0,"sma_60":129308.33,"sma_120":159924.17},{"date":"2026-08-11","open":118600,"high":122500,"low":114900,"close":116900,"volume":352529,"rsi_14":64.3,"sma_20":100680.0,"sma_60":127991.67,"sma_120":159396.67},{"date":"2026-08-12","open":115800,"high":117000,"low":113100,"close":115100,"volume":321310,"rsi_14":59.01,"sma_20":101220.0,"sma_60":126720.0,"sma_120":158867.5},{"date":"2026-08-13","open":115200,"high":117700,"low":111700,"close":114400,"volume":367568,"rsi_14":63.17,"sma_20":101390.0,"sma_60":125926.67,"sma_120":158349.17},{"date":"2026-08-14","open":115500,"high":120600,"low":112000,"close":113900,"volume":212377,"rsi_14":61.9,"sma_20":101900.0,"sma_60":125320.0,"sma_120":157817.5},{"date":"2026-08-18","open":111600,"high":112100,"low":103500,"close":105100,"volume":437984,"rsi_14":60.31,"sma_20":102300.0,"sma_60":124768.33,"sma_120":157250.0},{"date":"2026-08-19","open":103000,"high":106400,"low":100300,"close":104400,"volume":215274,"rsi_14":66.98,"sma_20":102840.0,"sma_60":124183.33,"sma_120":156616.67},{"date":"2026-08-20","open":110700,"high":113000,"low":104000,"close":108300,"volume":219126,"rsi_14":74.44,"sma_20":103560.0,"sma_60":123365.0,"sma_120":155993.33},{"date":"2026-08-21","open":104200,"high":104900,"low":98800,"close":100000,"volume":263630,"rsi_14":60.26,"sma_20":103475.0,"sma_60":122430.0,"sma_120":155290.0},{"date":"2026-08-24","open":100100,"high":104600,"low":99700,"close":102900,"volume":172834,"rsi_14":56.71,"sma_20":103815.0,"sma_60":121431.67,"sma_120":154586.67},{"date":"2026-08-25","open":100900,"high":101900,"low":94000,"close":99700,"volume":247048,"rsi_14":38.57,"sma_20":103920.0,"sma_60":120510.0,"sma_120":153820.0},{"date":"2026-08-26","open":99700,"high":102800,"low":97500,"close":98300,"volume":215283,"rsi_14":37.72,"sma_20":104305.0,"sma_60":119630.0,"sma_120":153036.67},{"date":"2026-08-27","open":97400,"high":100900,"low":96900,"close":99600,"volume":190627,"rsi_14":37.58,"sma_20":105140.0,"sma_60":118843.33,"sma_120":152517.5},{"date":"2026-08-28","open":100200,"high":102700,"low":99500,"close":101000,"volume":163444,"rsi_14":36.32,"sma_20":106295.0,"sma_60":118065.0,"sma_120":151775.83},{"date":"2026-08-31","open":98200,"high":98200,"low":92600,"close":96500,"volume":255005,"rsi_14":22.41,"sma_20":106745.0,"sma_60":117246.67,"sma_120":150920.0},{"date":"2026-09-01","open":95400,"high":96500,"low":93000,"close":94900,"volume":157229,"rsi_14":23.17,"sma_20":106720.0,"sma_60":116560.0,"sma_120":150125.0},{"date":"2026-09-02","open":91900,"high":97100,"low":89400,"close":90800,"volume":223735,"rsi_14":21.94,"sma_20":105765.0,"sma_60":116131.67,"sma_120":149377.5},{"date":"2026-09-03","open":92200,"high":93000,"low":87200,"close":88300,"volume":209511,"rsi_14":21.06,"sma_20":104705.0,"sma_60":115470.0,"sma_120":148616.67},{"date":"2026-09-04","open":89600,"high":93900,"low":89400,"close":92000,"volume":161673,"rsi_14":27.33,"sma_20":103760.0,"sma_60":114821.67,"sma_120":147852.5},{"date":"2026-09-07","open":92900,"high":93800,"low":91600,"close":92300,"volume":145221,"rsi_14":33.92,"sma_20":102715.0,"sma_60":114113.33,"sma_120":146946.67},{"date":"2026-09-08","open":92300,"high":93200,"low":89200,"close":89300,"volume":265876,"rsi_14":32.07,"sma_20":101185.0,"sma_60":113448.33,"sma_120":146015.83},{"date":"2026-09-09","open":88500,"high":91100,"low":88500,"close":90300,"volume":147361,"rsi_14":27.04,"sma_20":99855.0,"sma_60":112740.0,"sma_120":145018.33},{"date":"2026-09-10","open":88600,"high":89400,"low":84800,"close":87600,"volume":412937,"rsi_14":31.55,"sma_20":98480.0,"sma_60":111871.67,"sma_120":143990.0},{"date":"2026-09-11","open":84400,"high":86600,"low":83500,"close":85200,"volume":182900,"rsi_14":23.26,"sma_20":97020.0,"sma_60":110856.67,"sma_120":143034.17},{"date":"2026-09-14","open":83000,"high":86200,"low":81700,"close":83700,"volume":150304,"rsi_14":24.52,"sma_20":95510.0,"sma_60":110010.0,"sma_120":141956.67},{"date":"2026-09-15","open":84800,"high":86500,"low":82700,"close":83700,"volume":154137,"rsi_14":25.67,"sma_20":94440.0,"sma_60":109161.67,"sma_120":141056.67},{"date":"2026-09-16","open":82900,"high":83200,"low":79700,"close":82500,"volume":242923,"rsi_14":21.4,"sma_20":93345.0,"sma_60":108305.0,"sma_120":140044.17},{"date":"2026-09-17","open":83300,"high":84500,"low":82100,"close":82800,"volume":133085,"rsi_14":18.4,"sma_20":92070.0,"sma_60":107385.0,"sma_120":138955.0},{"date":"2026-09-18","open":83600,"high":83700,"low":81600,"close":81900,"volume":190375,"rsi_14":21.03,"sma_20":91165.0,"sma_60":106206.67,"sma_120":137916.67},{"date":"2026-09-21","open":81900,"high":82900,"low":80600,"close":81600,"volume":146298,"rsi_14":22.18,"sma_20":90100.0,"sma_60":104970.0,"sma_120":136817.5},{"date":"2026-09-22","open":82200,"high":82300,"low":79900,"close":80100,"volume":152873,"rsi_14":24.88,"sma_20":89120.0,"sma_60":103923.33,"sma_120":135826.67},{"date":"2026-09-23","open":80200,"high":83000,"low":80000,"close":80700,"volume":125049,"rsi_14":30.41,"sma_20":88240.0,"sma_60":102553.33,"sma_120":134899.17},{"date":"2026-09-28","open":83400,"high":83500,"low":79100,"close":79400,"volume":215431,"rsi_14":12.94,"sma_20":87230.0,"sma_60":101378.33,"sma_120":133848.33},{"date":"2026-09-29","open":79000,"high":80600,"low":77300,"close":79800,"volume":166890,"rsi_14":13.45,"sma_20":86170.0,"sma_60":100208.33,"sma_120":133001.67},{"date":"2026-09-30","open":79500,"high":81600,"low":78900,"close":80200,"volume":130599,"rsi_14":18.62,"sma_20":85355.0,"sma_60":99163.33,"sma_120":132211.67},{"date":"2026-10-01","open":79500,"high":86200,"low":78200,"close":86000,"volume":318113,"rsi_14":38.86,"sma_20":84910.0,"sma_60":98368.33,"sma_120":131543.33},{"date":"2026-10-02","open":86000,"high":87800,"low":81700,"close":83000,"volume":213253,"rsi_14":38.27,"sma_20":84520.0,"sma_60":97621.67,"sma_120":130815.83},{"date":"2026-10-06","open":82300,"high":86600,"low":82100,"close":84500,"volume":210760,"rsi_14":48.13,"sma_20":84330.0,"sma_60":96760.0,"sma_120":130055.83},{"date":"2026-10-07","open":86200,"high":86200,"low":79300,"close":79400,"volume":275838,"rsi_14":40.36,"sma_20":83700.0,"sma_60":96076.67,"sma_120":129215.0},{"date":"2026-10-08","open":79200,"high":79400,"low":73300,"close":74000,"volume":389596,"rsi_14":32.49,"sma_20":82785.0,"sma_60":95340.0,"sma_120":128263.33},{"date":"2026-10-12","open":72500,"high":74000,"low":68100,"close":68200,"volume":211031,"rsi_14":27.86,"sma_20":81730.0,"sma_60":94471.67,"sma_120":127258.33},{"date":"2026-10-13","open":66000,"high":66600,"low":63100,"close":65000,"volume":235283,"rsi_14":24.72,"sma_20":80465.0,"sma_60":93666.67,"sma_120":126291.67},{"date":"2026-10-14","open":65100,"high":68700,"low":64900,"close":66200,"volume":197825,"rsi_14":27.89,"sma_20":79395.0,"sma_60":93031.67,"sma_120":125235.0},{"date":"2026-10-15","open":63000,"high":64800,"low":61300,"close":61300,"volume":229255,"rsi_14":24.69,"sma_20":78200.0,"sma_60":92203.33,"sma_120":124095.83},{"date":"2026-10-16","open":63500,"high":70400,"low":63500,"close":68500,"volume":300296,"rsi_14":37.34,"sma_20":77440.0,"sma_60":91616.67,"sma_120":123021.67},{"date":"2026-10-19","open":67700,"high":72800,"low":67100,"close":71000,"volume":235804,"rsi_14":39.83,"sma_20":76805.0,"sma_60":91181.67,"sma_120":121946.67},{"date":"2026-10-20","open":69200,"high":71700,"low":67700,"close":68800,"volume":173907,"rsi_14":39.09,"sma_20":76120.0,"sma_60":90768.33,"sma_120":120902.5},{"date":"2026-10-21","open":71100,"high":73200,"low":69900,"close":71300,"volume":180933,"rsi_14":41.62,"sma_20":75545.0,"sma_60":90391.67,"sma_120":119927.5},{"date":"2026-10-22","open":70500,"high":71500,"low":68400,"close":68700,"volume":135370,"rsi_14":39.13,"sma_20":74885.0,"sma_60":89841.67,"sma_120":118820.83},{"date":"2026-10-23","open":68000,"high":69200,"low":66700,"close":67900,"volume":161607,"rsi_14":31.11,"sma_20":74200.0,"sma_60":89371.67,"sma_120":117720.0},{"date":"2026-10-26","open":66400,"high":68200,"low":64700,"close":65000,"volume":140712,"rsi_14":31.17,"sma_20":73445.0,"sma_60":88828.33,"sma_120":116545.0},{"date":"2026-10-27","open":65600,"high":67300,"low":63200,"close":64100,"volume":186764,"rsi_14":28.39,"sma_20":72615.0,"sma_60":88386.67,"sma_120":115383.33},{"date":"2026-10-28","open":64300,"high":67400,"low":64300,"close":66300,"volume":202733,"rsi_14":35.21,"sma_20":71960.0,"sma_60":88110.0,"sma_120":114315.0},{"date":"2026-10-29","open":66200,"high":66400,"low":62800,"close":64000,"volume":228530,"rsi_14":37.86,"sma_20":71170.0,"sma_60":87878.33,"sma_120":113320.0},{"date":"2026-10-30","open":63400,"high":64000,"low":60400,"close":60600,"volume":140518,"rsi_14":40.21,"sma_20":70190.0,"sma_60":87430.0,"sma_120":112312.5},{"date":"2026-11-02","open":60600,"high":62400,"low":60500,"close":62000,"volume":112350,"rsi_14":45.95,"sma_20":68990.0,"sma_60":86873.33,"sma_120":111355.83},{"date":"2026-11-03","open":60800,"high":62400,"low":59400,"close":60300,"volume":139226,"rsi_14":42.13,"sma_20":67855.0,"sma_60":86046.67,"sma_120":110335.83},{"date":"2026-11-04","open":59900,"high":60500,"low":55400,"close":60200,"volume":340084,"rsi_14":48.32,"sma_20":66640.0,"sma_60":85225.0,"sma_120":109278.33},{"date":"2026-11-05","open":61700,"high":67800,"low":61200,"close":63100,"volume":411675,"rsi_14":40.49,"sma_20":65825.0,"sma_60":84428.33,"sma_120":108269.17},{"date":"2026-11-06","open":59500,"high":60200,"low":56500,"close":59900,"volume":264155,"rsi_14":30.93,"sma_20":65120.0,"sma_60":83540.0,"sma_120":107072.5},{"date":"2026-11-09","open":58400,"high":60000,"low":54100,"close":56300,"volume":323898}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"price_as_of":"2026-11-09","fundamentals":{"eps":-4899.1900000000005,"pbr":4.73,"per":null,"roa":-11.47,"roe":-15.45,"grade":"D","comment":"ROE -15.45%","revenue":98781758649.0,"analysis":"ROE -15.4%입니다. 시가총액 2.08조. 매출 987.82억. 영업이익 -2057.08억.","eps_basis":"TTM","debt_ratio":0.3473279629377353,"market_cap":2084165139700,"net_income":-181365247008.0,"total_debt":153159718685.0,"ttm_window":"2025Q3~2026Q2","gross_margin":null,"total_assets":594125419775.0,"total_equity":440965701090.0,"profit_margin":-183.6,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-205708269116.0,"operating_margin":-208.25,"operating_income_basis":"TTM"},"price_source":"realtime","risk_factors":["적자 상태 (ROE 음수)"],"backtest_top3":[],"current_price":56300.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2016-11-09","close":15514.0},{"date":"2016-11-10","close":17992.0},{"date":"2016-11-11","close":18017.0},{"date":"2016-11-14","close":17416.0},{"date":"2016-11-15","close":17391.0},{"date":"2016-11-16","close":18017.0},{"date":"2016-11-17","close":17941.0},{"date":"2016-11-18","close":18017.0},{"date":"2016-11-21","close":17541.0},{"date":"2016-11-22","close":17491.0},{"date":"2016-11-23","close":17166.0},{"date":"2016-11-24","close":17316.0},{"date":"2016-11-25","close":17516.0},{"date":"2016-11-28","close":17416.0},{"date":"2016-11-29","close":17416.0},{"date":"2016-11-30","close":17992.0},{"date":"2016-12-01","close":18817.0},{"date":"2016-12-02","close":18567.0},{"date":"2016-12-05","close":17866.0},{"date":"2016-12-06","close":18167.0},{"date":"2016-12-07","close":17866.0},{"date":"2016-12-08","close":19268.0},{"date":"2016-12-09","close":19118.0},{"date":"2016-12-12","close":18792.0},{"date":"2016-12-13","close":18667.0},{"date":"2016-12-14","close":18667.0},{"date":"2016-12-15","close":18642.0},{"date":"2016-12-16","close":18692.0},{"date":"2016-12-19","close":18192.0},{"date":"2016-12-20","close":17566.0},{"date":"2016-12-21","close":17341.0},{"date":"2016-12-22","close":16865.0},{"date":"2016-12-23","close":16941.0},{"date":"2016-12-26","close":16365.0},{"date":"2016-12-27","close":16790.0},{"date":"2016-12-28","close":17691.0},{"date":"2016-12-29","close":17741.0},{"date":"2017-01-02","close":17641.0},{"date":"2017-01-03","close":17066.0},{"date":"2017-01-04","close":17441.0},{"date":"2017-01-05","close":17992.0},{"date":"2017-01-06","close":18017.0},{"date":"2017-01-09","close":17316.0},{"date":"2017-01-10","close":17316.0},{"date":"2017-01-11","close":17441.0},{"date":"2017-01-12","close":16740.0},{"date":"2017-01-13","close":16840.0},{"date":"2017-01-16","close":16265.0},{"date":"2017-01-17","close":15564.0},{"date":"2017-01-18","close":15789.0},{"date":"2017-01-19","close":15564.0},{"date":"2017-01-20","close":15414.0},{"date":"2017-01-23","close":15089.0},{"date":"2017-01-24","close":15514.0},{"date":"2017-01-25","close":15539.0},{"date":"2017-01-26","close":15514.0},{"date":"2017-01-31","close":15339.0},{"date":"2017-02-01","close":15189.0},{"date":"2017-02-02","close":15214.0},{"date":"2017-02-03","close":15364.0},{"date":"2017-02-06","close":15189.0},{"date":"2017-02-07","close":14688.0},{"date":"2017-02-08","close":14864.0},{"date":"2017-02-09","close":14513.0},{"date":"2017-02-10","close":14538.0},{"date":"2017-02-13","close":13988.0},{"date":"2017-02-14","close":13512.0},{"date":"2017-02-15","close":13988.0},{"date":"2017-02-16","close":13713.0},{"date":"2017-02-17","close":13813.0},{"date":"2017-02-20","close":13963.0},{"date":"2017-02-21","close":14488.0},{"date":"2017-02-22","close":14488.0},{"date":"2017-02-23","close":14463.0},{"date":"2017-02-24","close":13963.0},{"date":"2017-02-27","close":13963.0},{"date":"2017-02-28","close":13788.0},{"date":"2017-03-02","close":13162.0},{"date":"2017-03-03","close":12562.0},{"date":"2017-03-06","close":12812.0},{"date":"2017-03-07","close":12712.0},{"date":"2017-03-08","close":13137.0},{"date":"2017-03-09","close":13237.0},{"date":"2017-03-10","close":13387.0},{"date":"2017-03-13","close":13462.0},{"date":"2017-03-14","close":13137.0},{"date":"2017-03-15","close":12987.0},{"date":"2017-03-16","close":12862.0},{"date":"2017-03-17","close":12687.0},{"date":"2017-03-20","close":12161.0},{"date":"2017-03-21","close":12386.0},{"date":"2017-03-22","close":12136.0},{"date":"2017-03-23","close":12011.0},{"date":"2017-03-24","close":12161.0},{"date":"2017-03-27","close":11761.0},{"date":"2017-03-28","close":12186.0},{"date":"2017-03-29","close":12261.0},{"date":"2017-03-30","close":12712.0},{"date":"2017-03-31","close":13012.0},{"date":"2017-04-03","close":14013.0},{"date":"2017-04-04","close":14413.0},{"date":"2017-04-05","close":14463.0},{"date":"2017-04-06","close":14588.0},{"date":"2017-04-07","close":15064.0},{"date":"2017-04-10","close":14764.0},{"date":"2017-04-11","close":14764.0},{"date":"2017-04-12","close":15114.0},{"date":"2017-04-13","close":15314.0},{"date":"2017-04-14","close":14989.0},{"date":"2017-04-17","close":14964.0},{"date":"2017-04-18","close":14563.0},{"date":"2017-04-19","close":14638.0},{"date":"2017-04-20","close":14513.0},{"date":"2017-04-21","close":14513.0},{"date":"2017-04-24","close":14463.0},{"date":"2017-04-25","close":14889.0},{"date":"2017-04-26","close":14814.0},{"date":"2017-04-27","close":14713.0},{"date":"2017-04-28","close":14488.0},{"date":"2017-05-02","close":14163.0},{"date":"2017-05-04","close":14213.0},{"date":"2017-05-08","close":15014.0},{"date":"2017-05-10","close":14989.0},{"date":"2017-05-11","close":15239.0},{"date":"2017-05-12","close":14939.0},{"date":"2017-05-15","close":15089.0},{"date":"2017-05-16","close":14613.0},{"date":"2017-05-17","close":14513.0},{"date":"2017-05-18","close":14964.0},{"date":"2017-05-19","close":14613.0},{"date":"2017-05-22","close":14713.0},{"date":"2017-05-23","close":15214.0},{"date":"2017-05-24","close":16065.0},{"date":"2017-05-25","close":16165.0},{"date":"2017-05-26","close":16515.0},{"date":"2017-05-29","close":16240.0},{"date":"2017-05-30","close":15965.0},{"date":"2017-05-31","close":17091.0},{"date":"2017-06-01","close":17066.0},{"date":"2017-06-02","close":17341.0},{"date":"2017-06-05","close":17416.0},{"date":"2017-06-07","close":17591.0},{"date":"2017-06-08","close":17841.0},{"date":"2017-06-09","close":17966.0},{"date":"2017-06-12","close":17341.0},{"date":"2017-06-13","close":18142.0},{"date":"2017-06-14","close":18567.0},{"date":"2017-06-15","close":18642.0},{"date":"2017-06-16","close":18067.0},{"date":"2017-06-19","close":18267.0},{"date":"2017-06-20","close":17916.0},{"date":"2017-06-21","close":18017.0},{"date":"2017-06-22","close":18692.0},{"date":"2017-06-23","close":18542.0},{"date":"2017-06-26","close":18192.0},{"date":"2017-06-27","close":18567.0},{"date":"2017-06-28","close":18292.0},{"date":"2017-06-29","close":17791.0},{"date":"2017-06-30","close":17966.0},{"date":"2017-07-03","close":17716.0},{"date":"2017-07-04","close":17791.0},{"date":"2017-07-05","close":17966.0},{"date":"2017-07-06","close":18317.0},{"date":"2017-07-07","close":18367.0},{"date":"2017-07-10","close":18117.0},{"date":"2017-07-11","close":17766.0},{"date":"2017-07-12","close":17666.0},{"date":"2017-07-13","close":17016.0},{"date":"2017-07-14","close":16916.0},{"date":"2017-07-17","close":16840.0},{"date":"2017-07-18","close":16565.0},{"date":"2017-07-19","close":16916.0},{"date":"2017-07-20","close":17291.0},{"date":"2017-07-21","close":17441.0},{"date":"2017-07-24","close":17516.0},{"date":"2017-07-25","close":17316.0},{"date":"2017-07-26","close":17491.0},{"date":"2017-07-27","close":17516.0},{"date":"2017-07-28","close":16740.0},{"date":"2017-07-31","close":16440.0},{"date":"2017-08-01","close":16415.0},{"date":"2017-08-02","close":16265.0},{"date":"2017-08-03","close":15865.0},{"date":"2017-08-04","close":16240.0},{"date":"2017-08-07","close":16890.0},{"date":"2017-08-08","close":17391.0},{"date":"2017-08-09","close":16941.0},{"date":"2017-08-10","close":17091.0},{"date":"2017-08-11","close":16640.0},{"date":"2017-08-14","close":17016.0},{"date":"2017-08-16","close":17116.0},{"date":"2017-08-17","close":17216.0},{"date":"2017-08-18","close":17066.0},{"date":"2017-08-21","close":16640.0},{"date":"2017-08-22","close":17116.0},{"date":"2017-08-23","close":17191.0},{"date":"2017-08-24","close":17016.0},{"date":"2017-08-25","close":16740.0},{"date":"2017-08-28","close":17816.0},{"date":"2017-08-29","close":18217.0},{"date":"2017-08-30","close":18242.0},{"date":"2017-08-31","close":17816.0},{"date":"2017-09-01","close":18767.0},{"date":"2017-09-04","close":18917.0},{"date":"2017-09-05","close":17616.0},{"date":"2017-09-06","close":16565.0},{"date":"2017-09-07","close":16991.0},{"date":"2017-09-08","close":16815.0},{"date":"2017-09-11","close":16890.0},{"date":"2017-09-12","close":16615.0},{"date":"2017-09-13","close":16941.0},{"date":"2017-09-14","close":17941.0},{"date":"2017-09-15","close":17966.0},{"date":"2017-09-18","close":17791.0},{"date":"2017-09-19","close":17191.0},{"date":"2017-09-20","close":17266.0},{"date":"2017-09-21","close":16890.0},{"date":"2017-09-22","close":17091.0},{"date":"2017-09-25","close":16966.0},{"date":"2017-09-26","close":16590.0},{"date":"2017-09-27","close":17216.0},{"date":"2017-09-28","close":17016.0},{"date":"2017-09-29","close":16991.0},{"date":"2017-10-10","close":16815.0},{"date":"2017-10-11","close":16690.0},{"date":"2017-10-12","close":17541.0},{"date":"2017-10-13","close":16390.0},{"date":"2017-10-16","close":15114.0},{"date":"2017-10-17","close":15064.0},{"date":"2017-10-18","close":14663.0},{"date":"2017-10-19","close":14188.0},{"date":"2017-10-20","close":14163.0},{"date":"2017-10-23","close":14163.0},{"date":"2017-10-24","close":14839.0},{"date":"2017-10-25","close":15214.0},{"date":"2017-10-26","close":14789.0},{"date":"2017-10-27","close":15389.0},{"date":"2017-10-30","close":15489.0},{"date":"2017-10-31","close":15739.0},{"date":"2017-11-01","close":15915.0},{"date":"2017-11-02","close":15714.0},{"date":"2017-11-03","close":15439.0},{"date":"2017-11-06","close":15714.0},{"date":"2017-11-07","close":15940.0},{"date":"2017-11-08","close":15965.0},{"date":"2017-11-09","close":16140.0},{"date":"2017-11-10","close":16991.0},{"date":"2017-11-13","close":17191.0},{"date":"2017-11-14","close":17816.0},{"date":"2017-11-15","close":18467.0},{"date":"2017-11-16","close":18492.0},{"date":"2017-11-17","close":18567.0},{"date":"2017-11-20","close":18467.0},{"date":"2017-11-21","close":18217.0},{"date":"2017-11-22","close":17966.0},{"date":"2017-11-23","close":19668.0},{"date":"2017-11-24","close":18892.0},{"date":"2017-11-27","close":18467.0},{"date":"2017-11-28","close":18467.0},{"date":"2017-11-29","close":18342.0},{"date":"2017-11-30","close":18067.0},{"date":"2017-12-01","close":18792.0},{"date":"2017-12-04","close":19568.0},{"date":"2017-12-05","close":18742.0},{"date":"2017-12-06","close":18267.0},{"date":"2017-12-07","close":17366.0},{"date":"2017-12-08","close":17141.0},{"date":"2017-12-11","close":18042.0},{"date":"2017-12-12","close":17541.0},{"date":"2017-12-13","close":17641.0},{"date":"2017-12-14","close":16815.0},{"date":"2017-12-15","close":16740.0},{"date":"2017-12-18","close":17441.0},{"date":"2017-12-19","close":16665.0},{"date":"2017-12-20","close":16991.0},{"date":"2017-12-21","close":16665.0},{"date":"2017-12-22","close":17766.0},{"date":"2017-12-26","close":18742.0},{"date":"2017-12-27","close":20319.0},{"date":"2017-12-28","close":20143.0},{"date":"2018-01-02","close":21175.0},{"date":"2018-01-03","close":21275.0},{"date":"2018-01-04","close":20400.0},{"date":"2018-01-05","close":20850.0},{"date":"2018-01-08","close":21500.0},{"date":"2018-01-09","close":19925.0},{"date":"2018-01-10","close":20075.0},{"date":"2018-01-11","close":20775.0},{"date":"2018-01-12","close":20975.0},{"date":"2018-01-15","close":22150.0},{"date":"2018-01-16","close":22100.0},{"date":"2018-01-17","close":24250.0},{"date":"2018-01-18","close":29600.0},{"date":"2018-01-19","close":29650.0},{"date":"2018-01-22","close":29650.0},{"date":"2018-01-23","close":30250.0},{"date":"2018-01-24","close":30600.0},{"date":"2018-01-25","close":32200.0},{"date":"2018-01-26","close":33250.0},{"date":"2018-01-29","close":34500.0},{"date":"2018-01-30","close":33750.0},{"date":"2018-01-31","close":30750.0},{"date":"2018-02-01","close":28750.0},{"date":"2018-02-02","close":30100.0},{"date":"2018-02-05","close":27650.0},{"date":"2018-02-06","close":27500.0},{"date":"2018-02-07","close":26000.0},{"date":"2018-02-08","close":28600.0},{"date":"2018-02-09","close":30450.0},{"date":"2018-02-12","close":32350.0},{"date":"2018-02-13","close":30450.0},{"date":"2018-02-14","close":32600.0},{"date":"2018-02-19","close":33550.0},{"date":"2018-02-20","close":31600.0},{"date":"2018-02-21","close":32550.0},{"date":"2018-02-22","close":33600.0},{"date":"2018-02-23","close":33800.0},{"date":"2018-02-26","close":34800.0},{"date":"2018-02-27","close":31150.0},{"date":"2018-02-28","close":29700.0},{"date":"2018-03-02","close":30100.0},{"date":"2018-03-05","close":27400.0},{"date":"2018-03-06","close":29400.0},{"date":"2018-03-07","close":28500.0},{"date":"2018-03-08","close":30150.0},{"date":"2018-03-09","close":29800.0},{"date":"2018-03-12","close":31900.0},{"date":"2018-03-13","close":31600.0},{"date":"2018-03-14","close":30750.0},{"date":"2018-03-15","close":31200.0},{"date":"2018-03-16","close":32550.0},{"date":"2018-03-19","close":32700.0},{"date":"2018-03-20","close":32550.0},{"date":"2018-03-21","close":32500.0},{"date":"2018-03-22","close":30450.0},{"date":"2018-03-23","close":27900.0},{"date":"2018-03-26","close":30000.0},{"date":"2018-03-27","close":30150.0},{"date":"2018-03-28","close":29400.0},{"date":"2018-03-29","close":29850.0},{"date":"2018-03-30","close":31300.0},{"date":"2018-04-02","close":31350.0},{"date":"2018-04-03","close":31250.0},{"date":"2018-04-04","close":30750.0},{"date":"2018-04-05","close":31750.0},{"date":"2018-04-06","close":32100.0},{"date":"2018-04-09","close":32750.0},{"date":"2018-04-10","close":33950.0},{"date":"2018-04-11","close":36000.0},{"date":"2018-04-12","close":32850.0},{"date":"2018-04-13","close":34650.0},{"date":"2018-04-16","close":33800.0},{"date":"2018-04-17","close":32850.0},{"date":"2018-04-18","close":30900.0},{"date":"2018-04-19","close":28400.0},{"date":"2018-04-20","close":30100.0},{"date":"2018-04-23","close":30550.0},{"date":"2018-04-24","close":28850.0},{"date":"2018-04-25","close":29650.0},{"date":"2018-04-26","close":30100.0},{"date":"2018-04-27","close":29600.0},{"date":"2018-04-30","close":29500.0},{"date":"2018-05-02","close":28450.0},{"date":"2018-05-03","close":23775.0},{"date":"2018-05-04","close":21550.0},{"date":"2018-05-08","close":20525.0},{"date":"2018-05-09","close":22150.0},{"date":"2018-05-10","close":22100.0},{"date":"2018-05-11","close":22675.0},{"date":"2018-05-14","close":23025.0},{"date":"2018-05-15","close":24075.0},{"date":"2018-05-16","close":23375.0},{"date":"2018-05-17","close":23175.0},{"date":"2018-05-18","close":24275.0},{"date":"2018-05-21","close":24200.0},{"date":"2018-05-23","close":23975.0},{"date":"2018-05-24","close":24300.0},{"date":"2018-05-25","close":23975.0},{"date":"2018-05-28","close":25250.0},{"date":"2018-05-29","close":24300.0},{"date":"2018-05-30","close":24075.0},{"date":"2018-05-31","close":23400.0},{"date":"2018-06-01","close":24400.0},{"date":"2018-06-04","close":23525.0},{"date":"2018-06-05","close":23375.0},{"date":"2018-06-07","close":24275.0},{"date":"2018-06-08","close":23575.0},{"date":"2018-06-11","close":23550.0},{"date":"2018-06-12","close":23275.0},{"date":"2018-06-14","close":22600.0},{"date":"2018-06-15","close":23325.0},{"date":"2018-06-18","close":21975.0},{"date":"2018-06-19","close":20525.0},{"date":"2018-06-20","close":21500.0},{"date":"2018-06-21","close":20600.0},{"date":"2018-06-22","close":21125.0},{"date":"2018-06-25","close":21475.0},{"date":"2018-06-26","close":21300.0},{"date":"2018-06-27","close":21125.0},{"date":"2018-06-28","close":20275.0},{"date":"2018-06-29","close":19675.0},{"date":"2018-07-02","close":18275.0},{"date":"2018-07-03","close":18775.0},{"date":"2018-07-04","close":18975.0},{"date":"2018-07-05","close":19125.0},{"date":"2018-07-06","close":19725.0},{"date":"2018-07-09","close":19975.0},{"date":"2018-07-10","close":20275.0},{"date":"2018-07-11","close":19025.0},{"date":"2018-07-12","close":19100.0},{"date":"2018-07-13","close":19300.0},{"date":"2018-07-16","close":19125.0},{"date":"2018-07-17","close":18775.0},{"date":"2018-07-18","close":18225.0},{"date":"2018-07-19","close":18100.0},{"date":"2018-07-20","close":17525.0},{"date":"2018-07-23","close":16625.0},{"date":"2018-07-24","close":16225.0},{"date":"2018-07-25","close":15400.0},{"date":"2018-07-26","close":16450.0},{"date":"2018-07-27","close":15950.0},{"date":"2018-07-30","close":15850.0},{"date":"2018-07-31","close":16650.0},{"date":"2018-08-01","close":16900.0},{"date":"2018-08-02","close":16700.0},{"date":"2018-08-03","close":17875.0},{"date":"2018-08-06","close":17450.0},{"date":"2018-08-07","close":18125.0},{"date":"2018-08-08","close":17575.0},{"date":"2018-08-09","close":17475.0},{"date":"2018-08-10","close":17375.0},{"date":"2018-08-13","close":16675.0},{"date":"2018-08-14","close":16600.0},{"date":"2018-08-16","close":16000.0},{"date":"2018-08-17","close":17475.0},{"date":"2018-08-20","close":17600.0},{"date":"2018-08-21","close":19050.0},{"date":"2018-08-22","close":18425.0},{"date":"2018-08-23","close":18575.0},{"date":"2018-08-24","close":19000.0},{"date":"2018-08-27","close":19600.0},{"date":"2018-08-28","close":19375.0},{"date":"2018-08-29","close":19600.0},{"date":"2018-08-30","close":19375.0},{"date":"2018-08-31","close":20950.0},{"date":"2018-09-03","close":21600.0},{"date":"2018-09-04","close":21700.0},{"date":"2018-09-05","close":21250.0},{"date":"2018-09-06","close":20700.0},{"date":"2018-09-07","close":21275.0},{"date":"2018-09-10","close":21500.0},{"date":"2018-09-11","close":21275.0},{"date":"2018-09-12","close":22700.0},{"date":"2018-09-13","close":22500.0},{"date":"2018-09-14","close":23300.0},{"date":"2018-09-17","close":23400.0},{"date":"2018-09-18","close":24475.0},{"date":"2018-09-19","close":24225.0},{"date":"2018-09-20","close":24100.0},{"date":"2018-09-21","close":24125.0},{"date":"2018-09-27","close":25100.0},{"date":"2018-09-28","close":24800.0},{"date":"2018-10-01","close":23550.0},{"date":"2018-10-02","close":22825.0},{"date":"2018-10-04","close":23025.0},{"date":"2018-10-05","close":21625.0},{"date":"2018-10-08","close":21800.0},{"date":"2018-10-10","close":21775.0},{"date":"2018-10-11","close":21450.0},{"date":"2018-10-12","close":23200.0},{"date":"2018-10-15","close":22000.0},{"date":"2018-10-16","close":22200.0},{"date":"2018-10-17","close":22600.0},{"date":"2018-10-18","close":22950.0},{"date":"2018-10-19","close":24800.0},{"date":"2018-10-22","close":25300.0},{"date":"2018-10-23","close":24225.0},{"date":"2018-10-24","close":24350.0},{"date":"2018-10-25","close":24925.0},{"date":"2018-10-26","close":24950.0},{"date":"2018-10-29","close":24650.0},{"date":"2018-10-30","close":24750.0},{"date":"2018-10-31","close":24500.0},{"date":"2018-11-01","close":25500.0},{"date":"2018-11-02","close":27850.0},{"date":"2018-11-05","close":29450.0},{"date":"2018-11-06","close":30250.0},{"date":"2018-11-07","close":29200.0},{"date":"2018-11-08","close":26650.0},{"date":"2018-11-09","close":27350.0},{"date":"2018-11-12","close":27100.0},{"date":"2018-11-13","close":28500.0},{"date":"2018-11-14","close":27550.0},{"date":"2018-11-15","close":25350.0},{"date":"2018-11-16","close":25150.0},{"date":"2018-11-19","close":27450.0},{"date":"2018-11-20","close":30000.0},{"date":"2018-11-21","close":30000.0},{"date":"2018-11-22","close":29650.0},{"date":"2018-11-23","close":27900.0},{"date":"2018-11-26","close":27250.0},{"date":"2018-11-27","close":26900.0},{"date":"2018-11-28","close":28350.0},{"date":"2018-11-29","close":27250.0},{"date":"2018-11-30","close":27100.0},{"date":"2018-12-03","close":27650.0},{"date":"2018-12-04","close":27650.0},{"date":"2018-12-05","close":26650.0},{"date":"2018-12-06","close":25400.0},{"date":"2018-12-07","close":26000.0},{"date":"2018-12-10","close":26400.0},{"date":"2018-12-11","close":26150.0},{"date":"2018-12-12","close":27150.0},{"date":"2018-12-13","close":27650.0},{"date":"2018-12-14","close":27150.0},{"date":"2018-12-17","close":25350.0},{"date":"2018-12-18","close":25650.0},{"date":"2018-12-19","close":26900.0},{"date":"2018-12-20","close":27400.0},{"date":"2018-12-21","close":27200.0},{"date":"2018-12-24","close":26000.0},{"date":"2018-12-26","close":26700.0},{"date":"2018-12-27","close":27100.0},{"date":"2018-12-28","close":28350.0},{"date":"2019-01-02","close":28550.0},{"date":"2019-01-03","close":26100.0},{"date":"2019-01-04","close":26650.0},{"date":"2019-01-07","close":26750.0},{"date":"2019-01-08","close":26650.0},{"date":"2019-01-09","close":26700.0},{"date":"2019-01-10","close":25650.0},{"date":"2019-01-11","close":25550.0},{"date":"2019-01-14","close":25050.0},{"date":"2019-01-15","close":25000.0},{"date":"2019-01-16","close":23875.0},{"date":"2019-01-17","close":23775.0},{"date":"2019-01-18","close":24400.0},{"date":"2019-01-21","close":22500.0},{"date":"2019-01-22","close":21825.0},{"date":"2019-01-23","close":22025.0},{"date":"2019-01-24","close":22400.0},{"date":"2019-01-25","close":22575.0},{"date":"2019-01-28","close":22800.0},{"date":"2019-01-29","close":22725.0},{"date":"2019-01-30","close":23500.0},{"date":"2019-01-31","close":25050.0},{"date":"2019-02-01","close":25950.0},{"date":"2019-02-07","close":26900.0},{"date":"2019-02-08","close":27650.0},{"date":"2019-02-11","close":28800.0},{"date":"2019-02-12","close":28800.0},{"date":"2019-02-13","close":28950.0},{"date":"2019-02-14","close":27400.0},{"date":"2019-02-15","close":28100.0},{"date":"2019-02-18","close":28750.0},{"date":"2019-02-19","close":28950.0},{"date":"2019-02-20","close":28600.0},{"date":"2019-02-21","close":28450.0},{"date":"2019-02-22","close":27950.0},{"date":"2019-02-25","close":27800.0},{"date":"2019-02-26","close":27850.0},{"date":"2019-02-27","close":28600.0},{"date":"2019-02-28","close":28500.0},{"date":"2019-03-04","close":29000.0},{"date":"2019-03-05","close":29050.0},{"date":"2019-03-06","close":28500.0},{"date":"2019-03-07","close":27100.0},{"date":"2019-03-08","close":28100.0},{"date":"2019-03-11","close":28650.0},{"date":"2019-03-12","close":29300.0},{"date":"2019-03-13","close":28950.0},{"date":"2019-03-14","close":28750.0},{"date":"2019-03-15","close":29050.0},{"date":"2019-03-18","close":29800.0},{"date":"2019-03-19","close":28950.0},{"date":"2019-03-20","close":29050.0},{"date":"2019-03-21","close":29650.0},{"date":"2019-03-22","close":27450.0},{"date":"2019-03-25","close":25650.0},{"date":"2019-03-26","close":26400.0},{"date":"2019-03-27","close":26700.0},{"date":"2019-03-28","close":26000.0},{"date":"2019-03-29","close":27500.0},{"date":"2019-04-01","close":27250.0},{"date":"2019-04-02","close":27200.0},{"date":"2019-04-03","close":27300.0},{"date":"2019-04-04","close":26850.0},{"date":"2019-04-05","close":26200.0},{"date":"2019-04-08","close":26200.0},{"date":"2019-04-09","close":25500.0},{"date":"2019-04-10","close":26300.0},{"date":"2019-04-11","close":26700.0},{"date":"2019-04-12","close":27200.0},{"date":"2019-04-15","close":29650.0},{"date":"2019-04-16","close":30300.0},{"date":"2019-04-17","close":30800.0},{"date":"2019-04-18","close":29350.0},{"date":"2019-04-19","close":30950.0},{"date":"2019-04-22","close":31100.0},{"date":"2019-04-23","close":31200.0},{"date":"2019-04-24","close":30700.0},{"date":"2019-04-25","close":30100.0},{"date":"2019-04-26","close":30000.0},{"date":"2019-04-29","close":30400.0},{"date":"2019-04-30","close":29600.0},{"date":"2019-05-02","close":28850.0},{"date":"2019-05-03","close":28800.0},{"date":"2019-05-07","close":28250.0},{"date":"2019-05-08","close":27750.0},{"date":"2019-05-09","close":26450.0},{"date":"2019-05-10","close":26300.0},{"date":"2019-05-13","close":25350.0},{"date":"2019-05-14","close":25650.0},{"date":"2019-05-15","close":26700.0},{"date":"2019-05-16","close":26050.0},{"date":"2019-05-17","close":25250.0},{"date":"2019-05-20","close":24350.0},{"date":"2019-05-21","close":24500.0},{"date":"2019-05-22","close":26100.0},{"date":"2019-05-23","close":25300.0},{"date":"2019-05-24","close":25500.0},{"date":"2019-05-27","close":25950.0},{"date":"2019-05-28","close":27100.0},{"date":"2019-05-29","close":25850.0},{"date":"2019-05-30","close":25500.0},{"date":"2019-05-31","close":26150.0},{"date":"2019-06-03","close":25650.0},{"date":"2019-06-04","close":25900.0},{"date":"2019-06-05","close":25900.0},{"date":"2019-06-07","close":25750.0},{"date":"2019-06-10","close":25300.0},{"date":"2019-06-11","close":25250.0},{"date":"2019-06-12","close":24900.0},{"date":"2019-06-13","close":25250.0},{"date":"2019-06-14","close":24950.0},{"date":"2019-06-17","close":24275.0},{"date":"2019-06-18","close":24050.0},{"date":"2019-06-19","close":24800.0},{"date":"2019-06-20","close":24725.0},{"date":"2019-06-21","close":26350.0},{"date":"2019-06-24","close":26400.0},{"date":"2019-06-25","close":26700.0},{"date":"2019-06-26","close":26200.0},{"date":"2019-06-27","close":25450.0},{"date":"2019-06-28","close":23200.0},{"date":"2019-07-01","close":25250.0},{"date":"2019-07-02","close":25750.0},{"date":"2019-07-03","close":25450.0},{"date":"2019-07-04","close":25700.0},{"date":"2019-07-05","close":26800.0},{"date":"2019-07-08","close":25900.0},{"date":"2019-07-09","close":25000.0},{"date":"2019-07-10","close":25550.0},{"date":"2019-07-11","close":26800.0},{"date":"2019-07-12","close":26900.0},{"date":"2019-07-15","close":27700.0},{"date":"2019-07-16","close":28250.0},{"date":"2019-07-17","close":27250.0},{"date":"2019-07-18","close":25050.0},{"date":"2019-07-19","close":25450.0},{"date":"2019-07-22","close":24225.0},{"date":"2019-07-23","close":23475.0},{"date":"2019-07-24","close":23350.0},{"date":"2019-07-25","close":23175.0},{"date":"2019-07-26","close":22100.0},{"date":"2019-07-29","close":21750.0},{"date":"2019-07-30","close":22050.0},{"date":"2019-07-31","close":22025.0},{"date":"2019-08-01","close":21900.0},{"date":"2019-08-02","close":20725.0},{"date":"2019-08-05","close":18925.0},{"date":"2019-08-06","close":19350.0},{"date":"2019-08-07","close":19250.0},{"date":"2019-08-08","close":19600.0},{"date":"2019-08-09","close":19300.0},{"date":"2019-08-12","close":19400.0},{"date":"2019-08-13","close":19150.0},{"date":"2019-08-14","close":19975.0},{"date":"2019-08-16","close":20500.0},{"date":"2019-08-19","close":21550.0},{"date":"2019-08-20","close":22600.0},{"date":"2019-08-21","close":23600.0},{"date":"2019-08-22","close":21925.0},{"date":"2019-08-23","close":21925.0},{"date":"2019-08-26","close":20375.0},{"date":"2019-08-27","close":20525.0},{"date":"2019-08-28","close":21950.0},{"date":"2019-08-29","close":22625.0},{"date":"2019-08-30","close":22925.0},{"date":"2019-09-02","close":23350.0},{"date":"2019-09-03","close":23500.0},{"date":"2019-09-04","close":23325.0},{"date":"2019-09-05","close":22825.0},{"date":"2019-09-06","close":22950.0},{"date":"2019-09-09","close":22100.0},{"date":"2019-09-10","close":22000.0},{"date":"2019-09-11","close":22525.0},{"date":"2019-09-16","close":23000.0},{"date":"2019-09-17","close":24075.0},{"date":"2019-09-18","close":24100.0},{"date":"2019-09-19","close":24175.0},{"date":"2019-09-20","close":24325.0},{"date":"2019-09-23","close":24325.0},{"date":"2019-09-24","close":24750.0},{"date":"2019-09-25","close":23750.0},{"date":"2019-09-26","close":24825.0},{"date":"2019-09-27","close":24600.0},{"date":"2019-09-30","close":24050.0},{"date":"2019-10-01","close":24950.0},{"date":"2019-10-02","close":24175.0},{"date":"2019-10-04","close":24275.0},{"date":"2019-10-07","close":25250.0},{"date":"2019-10-08","close":24800.0},{"date":"2019-10-10","close":24150.0},{"date":"2019-10-11","close":23900.0},{"date":"2019-10-14","close":23950.0},{"date":"2019-10-15","close":24550.0},{"date":"2019-10-16","close":24350.0},{"date":"2019-10-17","close":23900.0},{"date":"2019-10-18","close":23000.0},{"date":"2019-10-21","close":23725.0},{"date":"2019-10-22","close":23600.0},{"date":"2019-10-23","close":23900.0},{"date":"2019-10-24","close":23625.0},{"date":"2019-10-25","close":23100.0},{"date":"2019-10-28","close":23550.0},{"date":"2019-10-29","close":23750.0},{"date":"2019-10-30","close":23250.0},{"date":"2019-10-31","close":23700.0},{"date":"2019-11-01","close":24000.0},{"date":"2019-11-04","close":24700.0},{"date":"2019-11-05","close":25500.0},{"date":"2019-11-06","close":26900.0},{"date":"2019-11-07","close":27100.0},{"date":"2019-11-08","close":26400.0},{"date":"2019-11-11","close":26750.0},{"date":"2019-11-12","close":26350.0},{"date":"2019-11-13","close":25600.0},{"date":"2019-11-14","close":26250.0},{"date":"2019-11-15","close":26300.0},{"date":"2019-11-18","close":25750.0},{"date":"2019-11-19","close":25950.0},{"date":"2019-11-20","close":25250.0},{"date":"2019-11-21","close":23800.0},{"date":"2019-11-22","close":23975.0},{"date":"2019-11-25","close":25250.0},{"date":"2019-11-26","close":25850.0},{"date":"2019-11-27","close":25450.0},{"date":"2019-11-28","close":25900.0},{"date":"2019-11-29","close":25400.0},{"date":"2019-12-02","close":26900.0},{"date":"2019-12-03","close":26950.0},{"date":"2019-12-04","close":27000.0},{"date":"2019-12-05","close":26600.0},{"date":"2019-12-06","close":26950.0},{"date":"2019-12-09","close":27100.0},{"date":"2019-12-10","close":26750.0},{"date":"2019-12-11","close":26950.0},{"date":"2019-12-12","close":26650.0},{"date":"2019-12-13","close":27150.0},{"date":"2019-12-16","close":27300.0},{"date":"2019-12-17","close":27000.0},{"date":"2019-12-18","close":27400.0},{"date":"2019-12-19","close":27550.0},{"date":"2019-12-20","close":26200.0},{"date":"2019-12-23","close":25300.0},{"date":"2019-12-24","close":25100.0},{"date":"2019-12-26","close":25400.0},{"date":"2019-12-27","close":25300.0},{"date":"2019-12-30","close":26400.0},{"date":"2020-01-02","close":26150.0},{"date":"2020-01-03","close":25150.0},{"date":"2020-01-06","close":24850.0},{"date":"2020-01-07","close":25000.0},{"date":"2020-01-08","close":23925.0},{"date":"2020-01-09","close":24625.0},{"date":"2020-01-10","close":24850.0},{"date":"2020-01-13","close":24500.0},{"date":"2020-01-14","close":24000.0},{"date":"2020-01-15","close":23750.0},{"date":"2020-01-16","close":23550.0},{"date":"2020-01-17","close":23275.0},{"date":"2020-01-20","close":23600.0},{"date":"2020-01-21","close":22500.0},{"date":"2020-01-22","close":23150.0},{"date":"2020-01-23","close":22175.0},{"date":"2020-01-28","close":21725.0},{"date":"2020-01-29","close":22175.0},{"date":"2020-01-30","close":21500.0},{"date":"2020-01-31","close":21100.0},{"date":"2020-02-03","close":21025.0},{"date":"2020-02-04","close":21725.0},{"date":"2020-02-05","close":21450.0},{"date":"2020-02-06","close":22175.0},{"date":"2020-02-07","close":22200.0},{"date":"2020-02-10","close":21975.0},{"date":"2020-02-11","close":22225.0},{"date":"2020-02-12","close":21900.0},{"date":"2020-02-13","close":23125.0},{"date":"2020-02-14","close":23750.0},{"date":"2020-02-17","close":25150.0},{"date":"2020-02-18","close":24475.0},{"date":"2020-02-19","close":24400.0},{"date":"2020-02-20","close":23700.0},{"date":"2020-02-21","close":23325.0},{"date":"2020-02-24","close":22750.0},{"date":"2020-02-25","close":23750.0},{"date":"2020-02-26","close":23425.0},{"date":"2020-02-27","close":23225.0},{"date":"2020-02-28","close":22450.0},{"date":"2020-03-02","close":23500.0},{"date":"2020-03-03","close":23625.0},{"date":"2020-03-04","close":24025.0},{"date":"2020-03-05","close":25350.0},{"date":"2020-03-06","close":25650.0},{"date":"2020-03-09","close":23847.0},{"date":"2020-03-10","close":23450.0},{"date":"2020-03-11","close":21125.0},{"date":"2020-03-12","close":20725.0},{"date":"2020-03-13","close":19150.0},{"date":"2020-03-16","close":18225.0},{"date":"2020-03-17","close":20600.0},{"date":"2020-03-18","close":19050.0},{"date":"2020-03-19","close":18150.0},{"date":"2020-03-20","close":19275.0},{"date":"2020-03-23","close":17500.0},{"date":"2020-03-24","close":19900.0},{"date":"2020-03-25","close":21500.0},{"date":"2020-03-26","close":21850.0},{"date":"2020-03-27","close":22000.0},{"date":"2020-03-30","close":23700.0},{"date":"2020-03-31","close":24000.0},{"date":"2020-04-01","close":21550.0},{"date":"2020-04-02","close":22750.0},{"date":"2020-04-03","close":23175.0},{"date":"2020-04-06","close":23500.0},{"date":"2020-04-07","close":23350.0},{"date":"2020-04-08","close":23250.0},{"date":"2020-04-09","close":24200.0},{"date":"2020-04-10","close":24300.0},{"date":"2020-04-13","close":23275.0},{"date":"2020-04-14","close":24275.0},{"date":"2020-04-16","close":25600.0},{"date":"2020-04-17","close":25150.0},{"date":"2020-04-20","close":25950.0},{"date":"2020-04-21","close":26050.0},{"date":"2020-04-22","close":25500.0},{"date":"2020-04-23","close":25250.0},{"date":"2020-04-24","close":24500.0},{"date":"2020-04-27","close":25200.0},{"date":"2020-04-28","close":24600.0},{"date":"2020-04-29","close":24350.0},{"date":"2020-05-04","close":24625.0},{"date":"2020-05-06","close":27500.0},{"date":"2020-05-07","close":28850.0},{"date":"2020-05-08","close":28750.0},{"date":"2020-05-11","close":29600.0},{"date":"2020-05-12","close":29450.0},{"date":"2020-05-13","close":30450.0},{"date":"2020-05-14","close":27400.0},{"date":"2020-05-15","close":28250.0},{"date":"2020-05-18","close":26550.0},{"date":"2020-05-19","close":26450.0},{"date":"2020-05-20","close":26800.0},{"date":"2020-05-21","close":27050.0},{"date":"2020-05-22","close":25650.0},{"date":"2020-05-25","close":25850.0},{"date":"2020-05-26","close":26400.0},{"date":"2020-05-27","close":26150.0},{"date":"2020-05-28","close":25400.0},{"date":"2020-05-29","close":25750.0},{"date":"2020-06-01","close":33450.0},{"date":"2020-06-02","close":39000.0},{"date":"2020-06-03","close":38700.0},{"date":"2020-06-04","close":41500.0},{"date":"2020-06-05","close":41400.0},{"date":"2020-06-08","close":45000.0},{"date":"2020-06-09","close":49400.0},{"date":"2020-06-10","close":64200.0},{"date":"2020-06-11","close":60000.0},{"date":"2020-06-12","close":56500.0},{"date":"2020-06-15","close":54450.0},{"date":"2020-06-16","close":68700.0},{"date":"2020-06-17","close":65400.0},{"date":"2020-06-18","close":59100.0},{"date":"2020-06-19","close":56900.0},{"date":"2020-06-22","close":60800.0},{"date":"2020-06-23","close":59600.0},{"date":"2020-06-24","close":56100.0},{"date":"2020-06-25","close":55900.0},{"date":"2020-06-26","close":55700.0},{"date":"2020-06-29","close":60300.0},{"date":"2020-06-30","close":57000.0},{"date":"2020-07-01","close":54300.0},{"date":"2020-07-02","close":52100.0},{"date":"2020-07-03","close":52500.0},{"date":"2020-07-06","close":52800.0},{"date":"2020-07-07","close":48200.0},{"date":"2020-07-08","close":48500.0},{"date":"2020-07-09","close":46650.0},{"date":"2020-07-10","close":46550.0},{"date":"2020-07-13","close":45100.0},{"date":"2020-07-14","close":44600.0},{"date":"2020-07-15","close":43700.0},{"date":"2020-07-16","close":42600.0},{"date":"2020-07-17","close":45800.0},{"date":"2020-07-20","close":49250.0},{"date":"2020-07-21","close":53500.0},{"date":"2020-07-22","close":54200.0},{"date":"2020-07-23","close":58200.0},{"date":"2020-07-24","close":57900.0},{"date":"2020-07-27","close":60200.0},{"date":"2020-07-28","close":66800.0},{"date":"2020-07-29","close":61800.0},{"date":"2020-07-30","close":57000.0},{"date":"2020-07-31","close":57600.0},{"date":"2020-08-03","close":55100.0},{"date":"2020-08-04","close":55500.0},{"date":"2020-08-05","close":58200.0},{"date":"2020-08-06","close":56600.0},{"date":"2020-08-07","close":54100.0},{"date":"2020-08-10","close":55300.0},{"date":"2020-08-11","close":56000.0},{"date":"2020-08-12","close":51000.0},{"date":"2020-08-13","close":52000.0},{"date":"2020-08-14","close":52500.0},{"date":"2020-08-18","close":49000.0},{"date":"2020-08-19","close":49650.0},{"date":"2020-08-20","close":47650.0},{"date":"2020-08-21","close":47700.0},{"date":"2020-08-24","close":52400.0},{"date":"2020-08-25","close":53900.0},{"date":"2020-08-26","close":52400.0},{"date":"2020-08-27","close":51600.0},{"date":"2020-08-28","close":53700.0},{"date":"2020-08-31","close":54000.0},{"date":"2020-09-01","close":51800.0},{"date":"2020-09-02","close":58000.0},{"date":"2020-09-03","close":56800.0},{"date":"2020-09-04","close":54700.0},{"date":"2020-09-07","close":57000.0},{"date":"2020-09-08","close":54500.0},{"date":"2020-09-09","close":52000.0},{"date":"2020-09-10","close":52900.0},{"date":"2020-09-11","close":53400.0},{"date":"2020-09-14","close":57300.0},{"date":"2020-09-15","close":65300.0},{"date":"2020-09-16","close":62200.0},{"date":"2020-09-17","close":64000.0},{"date":"2020-09-18","close":62000.0},{"date":"2020-09-21","close":59000.0},{"date":"2020-09-22","close":58400.0},{"date":"2020-09-23","close":54700.0},{"date":"2020-09-24","close":49900.0},{"date":"2020-09-25","close":50000.0},{"date":"2020-09-28","close":53200.0},{"date":"2020-09-29","close":58300.0},{"date":"2020-10-05","close":59800.0},{"date":"2020-10-06","close":59800.0},{"date":"2020-10-07","close":63500.0},{"date":"2020-10-08","close":63000.0},{"date":"2020-10-12","close":61000.0},{"date":"2020-10-13","close":59500.0},{"date":"2020-10-14","close":60500.0},{"date":"2020-10-15","close":58700.0},{"date":"2020-10-16","close":54900.0},{"date":"2020-10-19","close":52900.0},{"date":"2020-10-20","close":57200.0},{"date":"2020-10-21","close":58400.0},{"date":"2020-10-22","close":55800.0},{"date":"2020-10-23","close":55000.0},{"date":"2020-10-26","close":52000.0},{"date":"2020-10-27","close":53500.0},{"date":"2020-10-28","close":56000.0},{"date":"2020-10-29","close":55800.0},{"date":"2020-10-30","close":52900.0},{"date":"2020-11-02","close":53200.0},{"date":"2020-11-03","close":54000.0},{"date":"2020-11-04","close":55300.0},{"date":"2020-11-05","close":56700.0},{"date":"2020-11-06","close":55000.0},{"date":"2020-11-09","close":56100.0},{"date":"2020-11-10","close":53000.0},{"date":"2020-11-11","close":52400.0},{"date":"2020-11-12","close":51600.0},{"date":"2020-11-13","close":52100.0},{"date":"2020-11-16","close":52600.0},{"date":"2020-11-17","close":51300.0},{"date":"2020-11-18","close":52100.0},{"date":"2020-11-19","close":52400.0},{"date":"2020-11-20","close":55400.0},{"date":"2020-11-23","close":54900.0},{"date":"2020-11-24","close":54500.0},{"date":"2020-11-25","close":52900.0},{"date":"2020-11-26","close":54100.0},{"date":"2020-11-27","close":53600.0},{"date":"2020-11-30","close":57800.0},{"date":"2020-12-01","close":56000.0},{"date":"2020-12-02","close":57800.0},{"date":"2020-12-03","close":60400.0},{"date":"2020-12-04","close":61000.0},{"date":"2020-12-07","close":65100.0},{"date":"2020-12-08","close":63000.0},{"date":"2020-12-09","close":68000.0},{"date":"2020-12-10","close":69000.0},{"date":"2020-12-11","close":70600.0},{"date":"2020-12-14","close":67300.0},{"date":"2020-12-15","close":68600.0},{"date":"2020-12-16","close":67100.0},{"date":"2020-12-17","close":65600.0},{"date":"2020-12-18","close":65700.0},{"date":"2020-12-21","close":68500.0},{"date":"2020-12-22","close":63700.0},{"date":"2020-12-23","close":61700.0},{"date":"2020-12-24","close":64100.0},{"date":"2020-12-28","close":66200.0},{"date":"2020-12-29","close":68600.0},{"date":"2020-12-30","close":70100.0},{"date":"2021-01-04","close":72200.0},{"date":"2021-01-05","close":68400.0},{"date":"2021-01-06","close":69300.0},{"date":"2021-01-07","close":68200.0},{"date":"2021-01-08","close":65300.0},{"date":"2021-01-11","close":62700.0},{"date":"2021-01-12","close":60300.0},{"date":"2021-01-13","close":61400.0},{"date":"2021-01-14","close":60100.0},{"date":"2021-01-15","close":57300.0},{"date":"2021-01-18","close":55900.0},{"date":"2021-01-19","close":58400.0},{"date":"2021-01-20","close":60100.0},{"date":"2021-01-21","close":58400.0},{"date":"2021-01-22","close":57400.0},{"date":"2021-01-25","close":61900.0},{"date":"2021-01-26","close":62200.0},{"date":"2021-01-27","close":61400.0},{"date":"2021-01-28","close":60700.0},{"date":"2021-01-29","close":60800.0},{"date":"2021-02-01","close":60300.0},{"date":"2021-02-02","close":59800.0},{"date":"2021-02-03","close":58200.0},{"date":"2021-02-04","close":56100.0},{"date":"2021-02-05","close":57600.0},{"date":"2021-02-08","close":56100.0},{"date":"2021-02-09","close":56000.0},{"date":"2021-02-10","close":56700.0},{"date":"2021-02-15","close":56800.0},{"date":"2021-02-16","close":56000.0},{"date":"2021-02-17","close":54900.0},{"date":"2021-02-18","close":54800.0},{"date":"2021-02-19","close":53200.0},{"date":"2021-02-22","close":52000.0},{"date":"2021-02-23","close":51100.0},{"date":"2021-02-24","close":51900.0},{"date":"2021-02-25","close":54400.0},{"date":"2021-02-26","close":53700.0},{"date":"2021-03-02","close":56000.0},{"date":"2021-03-03","close":58100.0},{"date":"2021-03-04","close":58000.0},{"date":"2021-03-05","close":56600.0},{"date":"2021-03-08","close":52700.0},{"date":"2021-03-09","close":53500.0},{"date":"2021-03-10","close":51800.0},{"date":"2021-03-11","close":53400.0},{"date":"2021-03-12","close":54000.0},{"date":"2021-03-15","close":52500.0},{"date":"2021-03-16","close":54500.0},{"date":"2021-03-17","close":53400.0},{"date":"2021-03-18","close":53300.0},{"date":"2021-03-19","close":54700.0},{"date":"2021-03-22","close":54900.0},{"date":"2021-03-23","close":56600.0},{"date":"2021-03-24","close":56800.0},{"date":"2021-03-25","close":57900.0},{"date":"2021-03-26","close":60800.0},{"date":"2021-03-29","close":57100.0},{"date":"2021-03-30","close":57100.0},{"date":"2021-03-31","close":56100.0},{"date":"2021-04-01","close":56100.0},{"date":"2021-04-02","close":55200.0},{"date":"2021-04-05","close":53900.0},{"date":"2021-04-06","close":56100.0},{"date":"2021-04-07","close":56100.0},{"date":"2021-04-08","close":55900.0},{"date":"2021-04-09","close":58100.0},{"date":"2021-04-12","close":59300.0},{"date":"2021-04-13","close":59000.0},{"date":"2021-04-14","close":59000.0},{"date":"2021-04-15","close":59200.0},{"date":"2021-04-16","close":59200.0},{"date":"2021-04-19","close":62200.0},{"date":"2021-04-20","close":61900.0},{"date":"2021-04-21","close":62200.0},{"date":"2021-04-22","close":63400.0},{"date":"2021-04-23","close":51500.0},{"date":"2021-04-26","close":56100.0},{"date":"2021-04-27","close":52900.0},{"date":"2021-04-28","close":51000.0},{"date":"2021-04-29","close":52500.0},{"date":"2021-04-30","close":51200.0},{"date":"2021-05-03","close":48550.0},{"date":"2021-05-04","close":47800.0},{"date":"2021-05-06","close":48000.0},{"date":"2021-05-07","close":48950.0},{"date":"2021-05-10","close":49700.0},{"date":"2021-05-11","close":48100.0},{"date":"2021-05-12","close":48050.0},{"date":"2021-05-13","close":49000.0},{"date":"2021-05-14","close":48950.0},{"date":"2021-05-17","close":48700.0},{"date":"2021-05-18","close":48200.0},{"date":"2021-05-20","close":46650.0},{"date":"2021-05-21","close":48650.0},{"date":"2021-05-24","close":47050.0},{"date":"2021-05-25","close":47900.0},{"date":"2021-05-26","close":48300.0},{"date":"2021-05-27","close":50300.0},{"date":"2021-05-28","close":49550.0},{"date":"2021-05-31","close":48850.0},{"date":"2021-06-01","close":49100.0},{"date":"2021-06-02","close":48800.0},{"date":"2021-06-03","close":48850.0},{"date":"2021-06-04","close":49000.0},{"date":"2021-06-07","close":48950.0},{"date":"2021-06-08","close":50200.0},{"date":"2021-06-09","close":48800.0},{"date":"2021-06-10","close":51000.0},{"date":"2021-06-11","close":50700.0},{"date":"2021-06-14","close":50000.0},{"date":"2021-06-15","close":49700.0},{"date":"2021-06-16","close":49500.0},{"date":"2021-06-17","close":49800.0},{"date":"2021-06-18","close":50600.0},{"date":"2021-06-21","close":52300.0},{"date":"2021-06-22","close":52700.0},{"date":"2021-06-23","close":52500.0},{"date":"2021-06-24","close":50900.0},{"date":"2021-06-25","close":50600.0},{"date":"2021-06-28","close":52800.0},{"date":"2021-06-29","close":52700.0},{"date":"2021-06-30","close":53200.0},{"date":"2021-07-01","close":60300.0},{"date":"2021-07-02","close":60600.0},{"date":"2021-07-05","close":62500.0},{"date":"2021-07-06","close":60600.0},{"date":"2021-07-07","close":62600.0},{"date":"2021-07-08","close":57700.0},{"date":"2021-07-09","close":64000.0},{"date":"2021-07-12","close":61100.0},{"date":"2021-07-13","close":59600.0},{"date":"2021-07-14","close":59300.0},{"date":"2021-07-15","close":58700.0},{"date":"2021-07-16","close":57300.0},{"date":"2021-07-19","close":57300.0},{"date":"2021-07-20","close":56600.0},{"date":"2021-07-21","close":58000.0},{"date":"2021-07-22","close":56900.0},{"date":"2021-07-23","close":58800.0},{"date":"2021-07-26","close":56500.0},{"date":"2021-07-27","close":55300.0},{"date":"2021-07-28","close":55000.0},{"date":"2021-07-29","close":54800.0},{"date":"2021-07-30","close":53800.0},{"date":"2021-08-02","close":55100.0},{"date":"2021-08-03","close":53800.0},{"date":"2021-08-04","close":54800.0},{"date":"2021-08-05","close":55400.0},{"date":"2021-08-06","close":55500.0},{"date":"2021-08-09","close":53800.0},{"date":"2021-08-10","close":54200.0},{"date":"2021-08-11","close":55800.0},{"date":"2021-08-12","close":55000.0},{"date":"2021-08-13","close":54000.0},{"date":"2021-08-17","close":51700.0},{"date":"2021-08-18","close":54200.0},{"date":"2021-08-19","close":52600.0},{"date":"2021-08-20","close":52900.0},{"date":"2021-08-23","close":53800.0},{"date":"2021-08-24","close":57500.0},{"date":"2021-08-25","close":55500.0},{"date":"2021-08-26","close":55700.0},{"date":"2021-08-27","close":54200.0},{"date":"2021-08-30","close":53400.0},{"date":"2021-08-31","close":54000.0},{"date":"2021-09-01","close":56400.0},{"date":"2021-09-02","close":57100.0},{"date":"2021-09-03","close":56500.0},{"date":"2021-09-06","close":54900.0},{"date":"2021-09-07","close":54800.0},{"date":"2021-09-08","close":53200.0},{"date":"2021-09-09","close":53800.0},{"date":"2021-09-10","close":52400.0},{"date":"2021-09-13","close":49800.0},{"date":"2021-09-14","close":50200.0},{"date":"2021-09-15","close":51000.0},{"date":"2021-09-16","close":50100.0},{"date":"2021-09-17","close":50200.0},{"date":"2021-09-23","close":49850.0},{"date":"2021-09-24","close":48150.0},{"date":"2021-09-27","close":47350.0},{"date":"2021-09-28","close":46750.0},{"date":"2021-09-29","close":45750.0},{"date":"2021-09-30","close":48750.0},{"date":"2021-10-01","close":48600.0},{"date":"2021-10-05","close":46900.0},{"date":"2021-10-06","close":45400.0},{"date":"2021-10-07","close":47850.0},{"date":"2021-10-08","close":47000.0},{"date":"2021-10-12","close":45700.0},{"date":"2021-10-13","close":47000.0},{"date":"2021-10-14","close":48050.0},{"date":"2021-10-15","close":47700.0},{"date":"2021-10-18","close":47500.0},{"date":"2021-10-19","close":47800.0},{"date":"2021-10-20","close":48100.0},{"date":"2021-10-21","close":46550.0},{"date":"2021-10-22","close":46400.0},{"date":"2021-10-25","close":46150.0},{"date":"2021-10-26","close":47500.0},{"date":"2021-10-27","close":46600.0},{"date":"2021-10-28","close":46100.0},{"date":"2021-10-29","close":44950.0},{"date":"2021-11-01","close":46000.0},{"date":"2021-11-02","close":47800.0},{"date":"2021-11-03","close":48050.0},{"date":"2021-11-04","close":47700.0},{"date":"2021-11-05","close":48050.0},{"date":"2021-11-08","close":46650.0},{"date":"2021-11-09","close":45750.0},{"date":"2021-11-10","close":44800.0},{"date":"2021-11-11","close":42450.0},{"date":"2021-11-12","close":42500.0},{"date":"2021-11-15","close":46700.0},{"date":"2021-11-16","close":46750.0},{"date":"2021-11-17","close":48700.0},{"date":"2021-11-18","close":50600.0},{"date":"2021-11-19","close":48650.0},{"date":"2021-11-22","close":50300.0},{"date":"2021-11-23","close":47950.0},{"date":"2021-11-24","close":48700.0},{"date":"2021-11-25","close":47600.0},{"date":"2021-11-26","close":49500.0},{"date":"2021-11-29","close":49650.0},{"date":"2021-11-30","close":48950.0},{"date":"2021-12-01","close":50800.0},{"date":"2021-12-02","close":50900.0},{"date":"2021-12-03","close":51600.0},{"date":"2021-12-06","close":54000.0},{"date":"2021-12-07","close":53800.0},{"date":"2021-12-08","close":54100.0},{"date":"2021-12-09","close":59200.0},{"date":"2021-12-10","close":58800.0},{"date":"2021-12-13","close":57600.0},{"date":"2021-12-14","close":57300.0},{"date":"2021-12-15","close":58400.0},{"date":"2021-12-16","close":57700.0},{"date":"2021-12-17","close":56500.0},{"date":"2021-12-20","close":56100.0},{"date":"2021-12-21","close":55700.0},{"date":"2021-12-22","close":55300.0},{"date":"2021-12-23","close":51500.0},{"date":"2021-12-24","close":52900.0},{"date":"2021-12-27","close":55400.0},{"date":"2021-12-28","close":56300.0},{"date":"2021-12-29","close":56800.0},{"date":"2021-12-30","close":55800.0},{"date":"2022-01-03","close":57100.0},{"date":"2022-01-04","close":55200.0},{"date":"2022-01-05","close":52600.0},{"date":"2022-01-06","close":50700.0},{"date":"2022-01-07","close":51000.0},{"date":"2022-01-10","close":49600.0},{"date":"2022-01-11","close":49350.0},{"date":"2022-01-12","close":52900.0},{"date":"2022-01-13","close":50100.0},{"date":"2022-01-14","close":51000.0},{"date":"2022-01-17","close":50700.0},{"date":"2022-01-18","close":49700.0},{"date":"2022-01-19","close":49750.0},{"date":"2022-01-20","close":50700.0},{"date":"2022-01-21","close":49800.0},{"date":"2022-01-24","close":47600.0},{"date":"2022-01-25","close":47300.0},{"date":"2022-01-26","close":47300.0},{"date":"2022-01-27","close":43200.0},{"date":"2022-01-28","close":44850.0},{"date":"2022-02-03","close":46000.0},{"date":"2022-02-04","close":44950.0},{"date":"2022-02-07","close":43500.0},{"date":"2022-02-08","close":43500.0},{"date":"2022-02-09","close":43500.0},{"date":"2022-02-10","close":44300.0},{"date":"2022-02-11","close":41800.0},{"date":"2022-02-14","close":40600.0},{"date":"2022-02-15","close":40200.0},{"date":"2022-02-16","close":43900.0},{"date":"2022-02-17","close":42450.0},{"date":"2022-02-18","close":42800.0},{"date":"2022-02-21","close":43150.0},{"date":"2022-02-22","close":43150.0},{"date":"2022-02-23","close":43150.0},{"date":"2022-02-24","close":41850.0},{"date":"2022-02-25","close":42950.0},{"date":"2022-02-28","close":42950.0},{"date":"2022-03-02","close":44300.0},{"date":"2022-03-03","close":46500.0},{"date":"2022-03-04","close":44500.0},{"date":"2022-03-07","close":42950.0},{"date":"2022-03-08","close":44650.0},{"date":"2022-03-10","close":44650.0},{"date":"2022-03-11","close":48100.0},{"date":"2022-03-14","close":49000.0},{"date":"2022-03-15","close":50500.0},{"date":"2022-03-16","close":50200.0},{"date":"2022-03-17","close":51000.0},{"date":"2022-03-18","close":51500.0},{"date":"2022-03-21","close":50000.0},{"date":"2022-03-22","close":50200.0},{"date":"2022-03-23","close":49400.0},{"date":"2022-03-24","close":49450.0},{"date":"2022-03-25","close":49150.0},{"date":"2022-03-28","close":48050.0},{"date":"2022-03-29","close":48950.0},{"date":"2022-03-30","close":47900.0},{"date":"2022-03-31","close":46950.0},{"date":"2022-04-01","close":46150.0},{"date":"2022-04-04","close":46950.0},{"date":"2022-04-05","close":47800.0},{"date":"2022-04-06","close":46600.0},{"date":"2022-04-07","close":46350.0},{"date":"2022-04-08","close":46500.0},{"date":"2022-04-11","close":43000.0},{"date":"2022-04-12","close":42650.0},{"date":"2022-04-13","close":43750.0},{"date":"2022-04-14","close":44350.0},{"date":"2022-04-15","close":43500.0},{"date":"2022-04-18","close":43500.0},{"date":"2022-04-19","close":44450.0},{"date":"2022-04-20","close":43800.0},{"date":"2022-04-21","close":43000.0},{"date":"2022-04-22","close":43000.0},{"date":"2022-04-25","close":41350.0},{"date":"2022-04-26","close":42950.0},{"date":"2022-04-27","close":42350.0},{"date":"2022-04-28","close":41700.0},{"date":"2022-04-29","close":43000.0},{"date":"2022-05-02","close":42900.0},{"date":"2022-05-03","close":42550.0},{"date":"2022-05-04","close":41800.0},{"date":"2022-05-06","close":40150.0},{"date":"2022-05-09","close":37000.0},{"date":"2022-05-10","close":34750.0},{"date":"2022-05-11","close":37200.0},{"date":"2022-05-12","close":35200.0},{"date":"2022-05-13","close":36200.0},{"date":"2022-05-16","close":36700.0},{"date":"2022-05-17","close":36600.0},{"date":"2022-05-18","close":38200.0},{"date":"2022-05-19","close":37000.0},{"date":"2022-05-20","close":39300.0},{"date":"2022-05-23","close":41100.0},{"date":"2022-05-24","close":40300.0},{"date":"2022-05-25","close":41000.0},{"date":"2022-05-26","close":40900.0},{"date":"2022-05-27","close":40800.0},{"date":"2022-05-30","close":41950.0},{"date":"2022-05-31","close":41350.0},{"date":"2022-06-02","close":41400.0},{"date":"2022-06-03","close":41100.0},{"date":"2022-06-07","close":40100.0},{"date":"2022-06-08","close":40400.0},{"date":"2022-06-09","close":40500.0},{"date":"2022-06-10","close":39150.0},{"date":"2022-06-13","close":37150.0},{"date":"2022-06-14","close":37400.0},{"date":"2022-06-15","close":35950.0},{"date":"2022-06-16","close":36500.0},{"date":"2022-06-17","close":39150.0},{"date":"2022-06-20","close":39500.0},{"date":"2022-06-21","close":39600.0},{"date":"2022-06-22","close":39850.0},{"date":"2022-06-23","close":39750.0},{"date":"2022-06-24","close":43050.0},{"date":"2022-06-27","close":42150.0},{"date":"2022-06-28","close":41500.0},{"date":"2022-06-29","close":38700.0},{"date":"2022-06-30","close":41950.0},{"date":"2022-07-01","close":41850.0},{"date":"2022-07-04","close":42350.0},{"date":"2022-07-05","close":44200.0},{"date":"2022-07-06","close":44300.0},{"date":"2022-07-07","close":46600.0},{"date":"2022-07-08","close":47950.0},{"date":"2022-07-11","close":45950.0},{"date":"2022-07-12","close":46500.0},{"date":"2022-07-13","close":46400.0},{"date":"2022-07-14","close":45950.0},{"date":"2022-07-15","close":46000.0},{"date":"2022-07-18","close":45200.0},{"date":"2022-07-19","close":45500.0},{"date":"2022-07-20","close":46700.0},{"date":"2022-07-21","close":46150.0},{"date":"2022-07-22","close":44300.0},{"date":"2022-07-25","close":44100.0},{"date":"2022-07-26","close":43900.0},{"date":"2022-07-27","close":44300.0},{"date":"2022-07-28","close":44000.0},{"date":"2022-07-29","close":43800.0},{"date":"2022-08-01","close":43000.0},{"date":"2022-08-02","close":42550.0},{"date":"2022-08-03","close":43200.0},{"date":"2022-08-04","close":46350.0},{"date":"2022-08-05","close":49650.0},{"date":"2022-08-08","close":49750.0},{"date":"2022-08-09","close":50600.0},{"date":"2022-08-10","close":49050.0},{"date":"2022-08-11","close":50400.0},{"date":"2022-08-12","close":49750.0},{"date":"2022-08-16","close":49550.0},{"date":"2022-08-17","close":47950.0},{"date":"2022-08-18","close":47150.0},{"date":"2022-08-19","close":46900.0},{"date":"2022-08-22","close":45900.0},{"date":"2022-08-23","close":43850.0},{"date":"2022-08-24","close":44000.0},{"date":"2022-08-25","close":46500.0},{"date":"2022-08-26","close":45300.0},{"date":"2022-08-29","close":43700.0},{"date":"2022-08-30","close":45300.0},{"date":"2022-08-31","close":45100.0},{"date":"2022-09-01","close":45100.0},{"date":"2022-09-02","close":48000.0},{"date":"2022-09-05","close":42250.0},{"date":"2022-09-06","close":41850.0},{"date":"2022-09-07","close":40100.0},{"date":"2022-09-08","close":41500.0},{"date":"2022-09-13","close":42750.0},{"date":"2022-09-14","close":40400.0},{"date":"2022-09-15","close":39650.0},{"date":"2022-09-16","close":38650.0},{"date":"2022-09-19","close":38000.0},{"date":"2022-09-20","close":38150.0},{"date":"2022-09-21","close":37150.0},{"date":"2022-09-22","close":36850.0},{"date":"2022-09-23","close":35750.0},{"date":"2022-09-26","close":34700.0},{"date":"2022-09-27","close":36000.0},{"date":"2022-09-28","close":35700.0},{"date":"2022-09-29","close":36500.0},{"date":"2022-09-30","close":35850.0},{"date":"2022-10-04","close":36500.0},{"date":"2022-10-05","close":35250.0},{"date":"2022-10-06","close":34850.0},{"date":"2022-10-07","close":33000.0},{"date":"2022-10-11","close":31450.0},{"date":"2022-10-12","close":31750.0},{"date":"2022-10-13","close":30650.0},{"date":"2022-10-14","close":33500.0},{"date":"2022-10-17","close":32650.0},{"date":"2022-10-18","close":34100.0},{"date":"2022-10-19","close":33100.0},{"date":"2022-10-20","close":32600.0},{"date":"2022-10-21","close":32550.0},{"date":"2022-10-24","close":33800.0},{"date":"2022-10-25","close":33600.0},{"date":"2022-10-26","close":33600.0},{"date":"2022-10-27","close":34700.0},{"date":"2022-10-28","close":33600.0},{"date":"2022-10-31","close":34000.0},{"date":"2022-11-01","close":33550.0},{"date":"2022-11-02","close":34850.0},{"date":"2022-11-03","close":33150.0},{"date":"2022-11-04","close":33150.0},{"date":"2022-11-07","close":33650.0},{"date":"2022-11-08","close":35100.0},{"date":"2022-11-09","close":34900.0},{"date":"2022-11-10","close":34100.0},{"date":"2022-11-11","close":36100.0},{"date":"2022-11-14","close":35100.0},{"date":"2022-11-15","close":38350.0},{"date":"2022-11-16","close":39400.0},{"date":"2022-11-17","close":41000.0},{"date":"2022-11-18","close":40350.0},{"date":"2022-11-21","close":39500.0},{"date":"2022-11-22","close":38200.0},{"date":"2022-11-23","close":38500.0},{"date":"2022-11-24","close":38600.0},{"date":"2022-11-25","close":37850.0},{"date":"2022-11-28","close":37300.0},{"date":"2022-11-29","close":38700.0},{"date":"2022-11-30","close":38250.0},{"date":"2022-12-01","close":40350.0},{"date":"2022-12-02","close":38700.0},{"date":"2022-12-05","close":39950.0},{"date":"2022-12-06","close":39350.0},{"date":"2022-12-07","close":39550.0},{"date":"2022-12-08","close":40800.0},{"date":"2022-12-09","close":41650.0},{"date":"2022-12-12","close":38900.0},{"date":"2022-12-13","close":38200.0},{"date":"2022-12-14","close":39150.0},{"date":"2022-12-15","close":37650.0},{"date":"2022-12-16","close":36700.0},{"date":"2022-12-19","close":36500.0},{"date":"2022-12-20","close":35500.0},{"date":"2022-12-21","close":36600.0},{"date":"2022-12-22","close":37450.0},{"date":"2022-12-23","close":41000.0},{"date":"2022-12-26","close":42250.0},{"date":"2022-12-27","close":43350.0},{"date":"2022-12-28","close":44350.0},{"date":"2022-12-29","close":42850.0},{"date":"2023-01-02","close":41800.0},{"date":"2023-01-03","close":41400.0},{"date":"2023-01-04","close":40350.0},{"date":"2023-01-05","close":39700.0},{"date":"2023-01-06","close":38050.0},{"date":"2023-01-09","close":38300.0},{"date":"2023-01-10","close":38100.0},{"date":"2023-01-11","close":38400.0},{"date":"2023-01-12","close":38900.0},{"date":"2023-01-13","close":38600.0},{"date":"2023-01-16","close":39200.0},{"date":"2023-01-17","close":38100.0},{"date":"2023-01-18","close":38550.0},{"date":"2023-01-19","close":37450.0},{"date":"2023-01-20","close":37000.0},{"date":"2023-01-25","close":38250.0},{"date":"2023-01-26","close":38000.0},{"date":"2023-01-27","close":37100.0},{"date":"2023-01-30","close":36550.0},{"date":"2023-01-31","close":36750.0},{"date":"2023-02-01","close":38450.0},{"date":"2023-02-02","close":40250.0},{"date":"2023-02-03","close":40350.0},{"date":"2023-02-06","close":38400.0},{"date":"2023-02-07","close":39100.0},{"date":"2023-02-08","close":39200.0},{"date":"2023-02-09","close":39350.0},{"date":"2023-02-10","close":38500.0},{"date":"2023-02-13","close":38400.0},{"date":"2023-02-14","close":38050.0},{"date":"2023-02-15","close":36900.0},{"date":"2023-02-16","close":38100.0},{"date":"2023-02-17","close":37250.0},{"date":"2023-02-20","close":39350.0},{"date":"2023-02-21","close":39150.0},{"date":"2023-02-22","close":37500.0},{"date":"2023-02-23","close":37500.0},{"date":"2023-02-24","close":36550.0},{"date":"2023-02-27","close":36150.0},{"date":"2023-02-28","close":37300.0},{"date":"2023-03-02","close":36500.0},{"date":"2023-03-03","close":37250.0},{"date":"2023-03-06","close":36850.0},{"date":"2023-03-07","close":38550.0},{"date":"2023-03-08","close":38050.0},{"date":"2023-03-09","close":38250.0},{"date":"2023-03-10","close":36600.0},{"date":"2023-03-13","close":36200.0},{"date":"2023-03-14","close":34150.0},{"date":"2023-03-15","close":34200.0},{"date":"2023-03-16","close":34300.0},{"date":"2023-03-17","close":36450.0},{"date":"2023-03-20","close":37400.0},{"date":"2023-03-21","close":37000.0},{"date":"2023-03-22","close":35850.0},{"date":"2023-03-23","close":34900.0},{"date":"2023-03-24","close":34850.0},{"date":"2023-03-27","close":36000.0},{"date":"2023-03-28","close":35100.0},{"date":"2023-03-29","close":34750.0},{"date":"2023-03-30","close":35650.0},{"date":"2023-03-31","close":36800.0},{"date":"2023-04-03","close":36650.0},{"date":"2023-04-04","close":39650.0},{"date":"2023-04-05","close":41200.0},{"date":"2023-04-06","close":41050.0},{"date":"2023-04-07","close":41300.0},{"date":"2023-04-10","close":41000.0},{"date":"2023-04-11","close":40900.0},{"date":"2023-04-12","close":43200.0},{"date":"2023-04-13","close":43200.0},{"date":"2023-04-14","close":45100.0},{"date":"2023-04-17","close":42550.0},{"date":"2023-04-18","close":41900.0},{"date":"2023-04-19","close":41050.0},{"date":"2023-04-20","close":39800.0},{"date":"2023-04-21","close":39500.0},{"date":"2023-04-24","close":39350.0},{"date":"2023-04-25","close":38750.0},{"date":"2023-04-26","close":38900.0},{"date":"2023-04-27","close":38500.0},{"date":"2023-04-28","close":38150.0},{"date":"2023-05-02","close":38550.0},{"date":"2023-05-03","close":37550.0},{"date":"2023-05-04","close":39400.0},{"date":"2023-05-08","close":38750.0},{"date":"2023-05-09","close":41200.0},{"date":"2023-05-10","close":40200.0},{"date":"2023-05-11","close":41050.0},{"date":"2023-05-12","close":40850.0},{"date":"2023-05-15","close":41550.0},{"date":"2023-05-16","close":41050.0},{"date":"2023-05-17","close":42200.0},{"date":"2023-05-18","close":41700.0},{"date":"2023-05-19","close":42250.0},{"date":"2023-05-22","close":42500.0},{"date":"2023-05-23","close":42750.0},{"date":"2023-05-24","close":41850.0},{"date":"2023-05-25","close":41600.0},{"date":"2023-05-26","close":39450.0},{"date":"2023-05-30","close":40150.0},{"date":"2023-05-31","close":41250.0},{"date":"2023-06-01","close":43100.0},{"date":"2023-06-02","close":42500.0},{"date":"2023-06-05","close":41100.0},{"date":"2023-06-07","close":40300.0},{"date":"2023-06-08","close":40450.0},{"date":"2023-06-09","close":40750.0},{"date":"2023-06-12","close":39800.0},{"date":"2023-06-13","close":39050.0},{"date":"2023-06-14","close":38750.0},{"date":"2023-06-15","close":38300.0},{"date":"2023-06-16","close":39250.0},{"date":"2023-06-19","close":38800.0},{"date":"2023-06-20","close":38150.0},{"date":"2023-06-21","close":36950.0},{"date":"2023-06-22","close":37000.0},{"date":"2023-06-23","close":36650.0},{"date":"2023-06-26","close":36600.0},{"date":"2023-06-27","close":36000.0},{"date":"2023-06-28","close":36000.0},{"date":"2023-06-29","close":36200.0},{"date":"2023-06-30","close":36450.0},{"date":"2023-07-03","close":36100.0},{"date":"2023-07-04","close":35350.0},{"date":"2023-07-05","close":35400.0},{"date":"2023-07-06","close":34550.0},{"date":"2023-07-07","close":33900.0},{"date":"2023-07-10","close":32900.0},{"date":"2023-07-11","close":33900.0},{"date":"2023-07-12","close":34000.0},{"date":"2023-07-13","close":34800.0},{"date":"2023-07-14","close":34500.0},{"date":"2023-07-17","close":34000.0},{"date":"2023-07-18","close":33500.0},{"date":"2023-07-19","close":34350.0},{"date":"2023-07-20","close":35550.0},{"date":"2023-07-21","close":36200.0},{"date":"2023-07-24","close":35600.0},{"date":"2023-07-25","close":34400.0},{"date":"2023-07-26","close":32800.0},{"date":"2023-07-27","close":34750.0},{"date":"2023-07-28","close":34300.0},{"date":"2023-07-31","close":35250.0},{"date":"2023-08-01","close":35300.0},{"date":"2023-08-02","close":33950.0},{"date":"2023-08-03","close":37050.0},{"date":"2023-08-04","close":35200.0},{"date":"2023-08-07","close":35450.0},{"date":"2023-08-08","close":34850.0},{"date":"2023-08-09","close":36250.0},{"date":"2023-08-10","close":37550.0},{"date":"2023-08-11","close":37250.0},{"date":"2023-08-14","close":36250.0},{"date":"2023-08-16","close":36250.0},{"date":"2023-08-17","close":35700.0},{"date":"2023-08-18","close":35350.0},{"date":"2023-08-21","close":35350.0},{"date":"2023-08-22","close":35000.0},{"date":"2023-08-23","close":34450.0},{"date":"2023-08-24","close":34450.0},{"date":"2023-08-25","close":34700.0},{"date":"2023-08-28","close":34250.0},{"date":"2023-08-29","close":35100.0},{"date":"2023-08-30","close":35400.0},{"date":"2023-08-31","close":35300.0},{"date":"2023-09-01","close":33950.0},{"date":"2023-09-04","close":34350.0},{"date":"2023-09-05","close":34500.0},{"date":"2023-09-06","close":34450.0},{"date":"2023-09-07","close":34850.0},{"date":"2023-09-08","close":36150.0},{"date":"2023-09-11","close":39200.0},{"date":"2023-09-12","close":40000.0},{"date":"2023-09-13","close":39950.0},{"date":"2023-09-14","close":39650.0},{"date":"2023-09-15","close":39450.0},{"date":"2023-09-18","close":40600.0},{"date":"2023-09-19","close":38700.0},{"date":"2023-09-20","close":37650.0},{"date":"2023-09-21","close":36250.0},{"date":"2023-09-22","close":36100.0},{"date":"2023-09-25","close":35300.0},{"date":"2023-09-26","close":35350.0},{"date":"2023-09-27","close":37100.0},{"date":"2023-10-04","close":36500.0},{"date":"2023-10-05","close":35850.0},{"date":"2023-10-06","close":37500.0},{"date":"2023-10-10","close":37350.0},{"date":"2023-10-11","close":37800.0},{"date":"2023-10-12","close":38100.0},{"date":"2023-10-13","close":37550.0},{"date":"2023-10-16","close":36950.0},{"date":"2023-10-17","close":37500.0},{"date":"2023-10-18","close":33400.0},{"date":"2023-10-19","close":33850.0},{"date":"2023-10-20","close":34550.0},{"date":"2023-10-23","close":35200.0},{"date":"2023-10-24","close":35850.0},{"date":"2023-10-25","close":35500.0},{"date":"2023-10-26","close":35900.0},{"date":"2023-10-27","close":35850.0},{"date":"2023-10-30","close":36750.0},{"date":"2023-10-31","close":36950.0},{"date":"2023-11-01","close":37300.0},{"date":"2023-11-02","close":38350.0},{"date":"2023-11-03","close":38950.0},{"date":"2023-11-06","close":42000.0},{"date":"2023-11-07","close":43250.0},{"date":"2023-11-08","close":43400.0},{"date":"2023-11-09","close":42450.0},{"date":"2023-11-10","close":41650.0},{"date":"2023-11-13","close":40950.0},{"date":"2023-11-14","close":42950.0},{"date":"2023-11-15","close":45750.0},{"date":"2023-11-16","close":43800.0},{"date":"2023-11-17","close":43500.0},{"date":"2023-11-20","close":44650.0},{"date":"2023-11-21","close":46450.0},{"date":"2023-11-22","close":45850.0},{"date":"2023-11-23","close":46000.0},{"date":"2023-11-24","close":45000.0},{"date":"2023-11-27","close":43850.0},{"date":"2023-11-28","close":45950.0},{"date":"2023-11-29","close":44400.0},{"date":"2023-11-30","close":45100.0},{"date":"2023-12-01","close":49000.0},{"date":"2023-12-04","close":49600.0},{"date":"2023-12-05","close":48700.0},{"date":"2023-12-06","close":47750.0},{"date":"2023-12-07","close":48350.0},{"date":"2023-12-08","close":48600.0},{"date":"2023-12-11","close":47700.0},{"date":"2023-12-12","close":47350.0},{"date":"2023-12-13","close":48000.0},{"date":"2023-12-14","close":49000.0},{"date":"2023-12-15","close":46200.0},{"date":"2023-12-18","close":46700.0},{"date":"2023-12-19","close":46600.0},{"date":"2023-12-20","close":46950.0},{"date":"2023-12-21","close":48900.0},{"date":"2023-12-22","close":52000.0},{"date":"2023-12-26","close":57400.0},{"date":"2023-12-27","close":61100.0},{"date":"2023-12-28","close":65000.0},{"date":"2024-01-02","close":64800.0},{"date":"2024-01-03","close":62000.0},{"date":"2024-01-04","close":58100.0},{"date":"2024-01-05","close":57700.0},{"date":"2024-01-08","close":57200.0},{"date":"2024-01-09","close":58600.0},{"date":"2024-01-10","close":59800.0},{"date":"2024-01-11","close":58300.0},{"date":"2024-01-12","close":56200.0},{"date":"2024-01-15","close":54800.0},{"date":"2024-01-16","close":52200.0},{"date":"2024-01-17","close":51000.0},{"date":"2024-01-18","close":50400.0},{"date":"2024-01-19","close":49000.0},{"date":"2024-01-22","close":52800.0},{"date":"2024-01-23","close":52400.0},{"date":"2024-01-24","close":51300.0},{"date":"2024-01-25","close":51600.0},{"date":"2024-01-26","close":52500.0},{"date":"2024-01-29","close":50500.0},{"date":"2024-01-30","close":52200.0},{"date":"2024-01-31","close":50400.0},{"date":"2024-02-01","close":48550.0},{"date":"2024-02-02","close":48650.0},{"date":"2024-02-05","close":47100.0},{"date":"2024-02-06","close":47200.0},{"date":"2024-02-07","close":48650.0},{"date":"2024-02-08","close":47500.0},{"date":"2024-02-13","close":51700.0},{"date":"2024-02-14","close":52200.0},{"date":"2024-02-15","close":52000.0},{"date":"2024-02-16","close":52500.0},{"date":"2024-02-19","close":53400.0},{"date":"2024-02-20","close":52300.0},{"date":"2024-02-21","close":53000.0},{"date":"2024-02-22","close":56100.0},{"date":"2024-02-23","close":55000.0},{"date":"2024-02-26","close":57000.0},{"date":"2024-02-27","close":55000.0},{"date":"2024-02-28","close":54100.0},{"date":"2024-02-29","close":53200.0},{"date":"2024-03-04","close":57200.0},{"date":"2024-03-05","close":60000.0},{"date":"2024-03-06","close":77600.0},{"date":"2024-03-07","close":75800.0},{"date":"2024-03-08","close":79000.0},{"date":"2024-03-11","close":77600.0},{"date":"2024-03-12","close":77200.0},{"date":"2024-03-13","close":74400.0},{"date":"2024-03-14","close":73300.0},{"date":"2024-03-15","close":69000.0},{"date":"2024-03-18","close":69300.0},{"date":"2024-03-19","close":72200.0},{"date":"2024-03-20","close":68500.0},{"date":"2024-03-21","close":71800.0},{"date":"2024-03-22","close":72600.0},{"date":"2024-03-25","close":76000.0},{"date":"2024-03-26","close":73000.0},{"date":"2024-03-27","close":76000.0},{"date":"2024-03-28","close":74100.0},{"date":"2024-03-29","close":74800.0},{"date":"2024-04-01","close":73800.0},{"date":"2024-04-02","close":65100.0},{"date":"2024-04-03","close":66200.0},{"date":"2024-04-04","close":65100.0},{"date":"2024-04-05","close":64600.0},{"date":"2024-04-08","close":62300.0},{"date":"2024-04-09","close":63300.0},{"date":"2024-04-11","close":61400.0},{"date":"2024-04-12","close":64400.0},{"date":"2024-04-15","close":63400.0},{"date":"2024-04-16","close":61000.0},{"date":"2024-04-17","close":58800.0},{"date":"2024-04-18","close":62100.0},{"date":"2024-04-19","close":63900.0},{"date":"2024-04-22","close":63200.0},{"date":"2024-04-23","close":67800.0},{"date":"2024-04-24","close":68200.0},{"date":"2024-04-25","close":66200.0},{"date":"2024-04-26","close":65500.0},{"date":"2024-04-29","close":66800.0},{"date":"2024-04-30","close":68100.0},{"date":"2024-05-02","close":68100.0},{"date":"2024-05-03","close":68000.0},{"date":"2024-05-07","close":68400.0},{"date":"2024-05-08","close":68600.0},{"date":"2024-05-09","close":68400.0},{"date":"2024-05-10","close":66700.0},{"date":"2024-05-13","close":66500.0},{"date":"2024-05-14","close":65700.0},{"date":"2024-05-16","close":67100.0},{"date":"2024-05-17","close":68700.0},{"date":"2024-05-20","close":69900.0},{"date":"2024-05-21","close":70000.0},{"date":"2024-05-22","close":68500.0},{"date":"2024-05-23","close":66600.0},{"date":"2024-05-24","close":67700.0},{"date":"2024-05-27","close":63500.0},{"date":"2024-05-28","close":63400.0},{"date":"2024-05-29","close":61900.0},{"date":"2024-05-30","close":64300.0},{"date":"2024-05-31","close":63700.0},{"date":"2024-06-03","close":66000.0},{"date":"2024-06-04","close":67800.0},{"date":"2024-06-05","close":67300.0},{"date":"2024-06-07","close":69000.0},{"date":"2024-06-10","close":67000.0},{"date":"2024-06-11","close":66800.0},{"date":"2024-06-12","close":67300.0},{"date":"2024-06-13","close":65100.0},{"date":"2024-06-14","close":63400.0},{"date":"2024-06-17","close":62600.0},{"date":"2024-06-18","close":65900.0},{"date":"2024-06-19","close":67800.0},{"date":"2024-06-20","close":75500.0},{"date":"2024-06-21","close":72500.0},{"date":"2024-06-24","close":71900.0},{"date":"2024-06-25","close":73800.0},{"date":"2024-06-26","close":72500.0},{"date":"2024-06-27","close":71800.0},{"date":"2024-06-28","close":71200.0},{"date":"2024-07-01","close":74800.0},{"date":"2024-07-02","close":71000.0},{"date":"2024-07-03","close":72400.0},{"date":"2024-07-04","close":73000.0},{"date":"2024-07-05","close":80000.0},{"date":"2024-07-08","close":80900.0},{"date":"2024-07-09","close":84100.0},{"date":"2024-07-10","close":82200.0},{"date":"2024-07-11","close":78300.0},{"date":"2024-07-12","close":80100.0},{"date":"2024-07-15","close":82600.0},{"date":"2024-07-16","close":80700.0},{"date":"2024-07-17","close":79000.0},{"date":"2024-07-18","close":78700.0},{"date":"2024-07-19","close":78300.0},{"date":"2024-07-22","close":79500.0},{"date":"2024-07-23","close":82300.0},{"date":"2024-07-24","close":83100.0},{"date":"2024-07-25","close":80000.0},{"date":"2024-07-26","close":80900.0},{"date":"2024-07-29","close":86900.0},{"date":"2024-07-30","close":89300.0},{"date":"2024-07-31","close":84500.0},{"date":"2024-08-01","close":88200.0},{"date":"2024-08-02","close":83600.0},{"date":"2024-08-05","close":73400.0},{"date":"2024-08-06","close":83400.0},{"date":"2024-08-07","close":89600.0},{"date":"2024-08-08","close":89800.0},{"date":"2024-08-09","close":88700.0},{"date":"2024-08-12","close":94400.0},{"date":"2024-08-13","close":92500.0},{"date":"2024-08-14","close":90600.0},{"date":"2024-08-16","close":91300.0},{"date":"2024-08-19","close":93800.0},{"date":"2024-08-20","close":92700.0},{"date":"2024-08-21","close":91300.0},{"date":"2024-08-22","close":89300.0},{"date":"2024-08-23","close":93700.0},{"date":"2024-08-26","close":98000.0},{"date":"2024-08-27","close":95600.0},{"date":"2024-08-28","close":95200.0},{"date":"2024-08-29","close":94800.0},{"date":"2024-08-30","close":96600.0},{"date":"2024-09-02","close":95000.0},{"date":"2024-09-03","close":91200.0},{"date":"2024-09-04","close":86600.0},{"date":"2024-09-05","close":84000.0},{"date":"2024-09-06","close":83200.0},{"date":"2024-09-09","close":87400.0},{"date":"2024-09-10","close":86300.0},{"date":"2024-09-11","close":83900.0},{"date":"2024-09-12","close":87800.0},{"date":"2024-09-13","close":89200.0},{"date":"2024-09-19","close":96900.0},{"date":"2024-09-20","close":104900.0},{"date":"2024-09-23","close":104800.0},{"date":"2024-09-24","close":102700.0},{"date":"2024-09-25","close":100000.0},{"date":"2024-09-26","close":103000.0},{"date":"2024-09-27","close":97800.0},{"date":"2024-09-30","close":98700.0},{"date":"2024-10-02","close":97800.0},{"date":"2024-10-04","close":107200.0},{"date":"2024-10-07","close":107800.0},{"date":"2024-10-08","close":112600.0},{"date":"2024-10-10","close":123300.0},{"date":"2024-10-11","close":123400.0},{"date":"2024-10-14","close":121200.0},{"date":"2024-10-15","close":125900.0},{"date":"2024-10-16","close":124000.0},{"date":"2024-10-17","close":124000.0},{"date":"2024-10-18","close":123900.0},{"date":"2024-10-21","close":130700.0},{"date":"2024-10-22","close":130700.0},{"date":"2024-10-23","close":127900.0},{"date":"2024-10-24","close":131000.0},{"date":"2024-10-25","close":126000.0},{"date":"2024-10-28","close":127200.0},{"date":"2024-10-29","close":131700.0},{"date":"2024-10-30","close":128800.0},{"date":"2024-10-31","close":129000.0},{"date":"2024-11-01","close":119400.0},{"date":"2024-11-04","close":130100.0},{"date":"2024-11-05","close":129700.0},{"date":"2024-11-06","close":131700.0},{"date":"2024-11-07","close":125200.0},{"date":"2024-11-08","close":130600.0},{"date":"2024-11-11","close":140000.0},{"date":"2024-11-12","close":132600.0},{"date":"2024-11-13","close":120700.0},{"date":"2024-11-14","close":117600.0},{"date":"2024-11-15","close":120000.0},{"date":"2024-11-18","close":113200.0},{"date":"2024-11-19","close":106300.0},{"date":"2024-11-20","close":101600.0},{"date":"2024-11-21","close":97000.0},{"date":"2024-11-22","close":95500.0},{"date":"2024-11-25","close":99200.0},{"date":"2024-11-26","close":94300.0},{"date":"2024-11-27","close":96100.0},{"date":"2024-11-28","close":99400.0},{"date":"2024-11-29","close":95500.0},{"date":"2024-12-02","close":97900.0},{"date":"2024-12-03","close":105600.0},{"date":"2024-12-04","close":106500.0},{"date":"2024-12-05","close":105500.0},{"date":"2024-12-06","close":104700.0},{"date":"2024-12-09","close":99000.0},{"date":"2024-12-10","close":111200.0},{"date":"2024-12-11","close":109900.0},{"date":"2024-12-12","close":109000.0},{"date":"2024-12-13","close":110300.0},{"date":"2024-12-16","close":106700.0},{"date":"2024-12-17","close":105400.0},{"date":"2024-12-18","close":103800.0},{"date":"2024-12-19","close":96400.0},{"date":"2024-12-20","close":93500.0},{"date":"2024-12-23","close":97300.0},{"date":"2024-12-24","close":103300.0},{"date":"2024-12-26","close":108500.0},{"date":"2024-12-27","close":103700.0},{"date":"2024-12-30","close":109000.0},{"date":"2025-01-02","close":108800.0},{"date":"2025-01-03","close":118100.0},{"date":"2025-01-06","close":119200.0},{"date":"2025-01-07","close":125000.0},{"date":"2025-01-08","close":121000.0},{"date":"2025-01-09","close":122200.0},{"date":"2025-01-10","close":121300.0},{"date":"2025-01-13","close":117700.0},{"date":"2025-01-14","close":118100.0},{"date":"2025-01-15","close":115100.0},{"date":"2025-01-16","close":120000.0},{"date":"2025-01-17","close":121600.0},{"date":"2025-01-20","close":121200.0},{"date":"2025-01-21","close":119900.0},{"date":"2025-01-22","close":118400.0},{"date":"2025-01-23","close":119600.0},{"date":"2025-01-24","close":122500.0},{"date":"2025-01-31","close":126500.0},{"date":"2025-02-03","close":116200.0},{"date":"2025-02-04","close":122300.0},{"date":"2025-02-05","close":122100.0},{"date":"2025-02-06","close":129000.0},{"date":"2025-02-07","close":127400.0},{"date":"2025-02-10","close":124700.0},{"date":"2025-02-11","close":118000.0},{"date":"2025-02-12","close":116000.0},{"date":"2025-02-13","close":115200.0},{"date":"2025-02-14","close":118300.0},{"date":"2025-02-17","close":117000.0},{"date":"2025-02-18","close":117700.0},{"date":"2025-02-19","close":112900.0},{"date":"2025-02-20","close":110200.0},{"date":"2025-02-21","close":114600.0},{"date":"2025-02-24","close":112400.0},{"date":"2025-02-25","close":113500.0},{"date":"2025-02-26","close":113700.0},{"date":"2025-02-27","close":111800.0},{"date":"2025-02-28","close":110000.0},{"date":"2025-03-04","close":113900.0},{"date":"2025-03-05","close":115600.0},{"date":"2025-03-06","close":111600.0},{"date":"2025-03-07","close":104900.0},{"date":"2025-03-10","close":107000.0},{"date":"2025-03-11","close":105700.0},{"date":"2025-03-12","close":103100.0},{"date":"2025-03-13","close":102700.0},{"date":"2025-03-14","close":103300.0},{"date":"2025-03-17","close":107800.0},{"date":"2025-03-18","close":106600.0},{"date":"2025-03-19","close":103700.0},{"date":"2025-03-20","close":98800.0},{"date":"2025-03-21","close":100500.0},{"date":"2025-03-24","close":99400.0},{"date":"2025-03-25","close":100100.0},{"date":"2025-03-26","close":98500.0},{"date":"2025-03-27","close":96000.0},{"date":"2025-03-28","close":94100.0},{"date":"2025-03-31","close":94900.0},{"date":"2025-04-01","close":99000.0},{"date":"2025-04-02","close":94300.0},{"date":"2025-04-03","close":96200.0},{"date":"2025-04-04","close":95800.0},{"date":"2025-04-07","close":89500.0},{"date":"2025-04-08","close":94700.0},{"date":"2025-04-09","close":93700.0},{"date":"2025-04-10","close":99600.0},{"date":"2025-04-11","close":107900.0},{"date":"2025-04-14","close":110900.0},{"date":"2025-04-15","close":109500.0},{"date":"2025-04-16","close":104600.0},{"date":"2025-04-17","close":106300.0},{"date":"2025-04-18","close":109100.0},{"date":"2025-04-21","close":106600.0},{"date":"2025-04-22","close":112400.0},{"date":"2025-04-23","close":113700.0},{"date":"2025-04-24","close":113400.0},{"date":"2025-04-25","close":111500.0},{"date":"2025-04-28","close":105200.0},{"date":"2025-04-29","close":109100.0},{"date":"2025-04-30","close":105000.0},{"date":"2025-05-02","close":108200.0},{"date":"2025-05-07","close":100800.0},{"date":"2025-05-08","close":100500.0},{"date":"2025-05-09","close":98900.0},{"date":"2025-05-12","close":97000.0},{"date":"2025-05-13","close":99700.0},{"date":"2025-05-14","close":98300.0},{"date":"2025-05-15","close":102300.0},{"date":"2025-05-16","close":103100.0},{"date":"2025-05-19","close":100000.0},{"date":"2025-05-20","close":107500.0},{"date":"2025-05-21","close":109300.0},{"date":"2025-05-22","close":110600.0},{"date":"2025-05-23","close":110400.0},{"date":"2025-05-26","close":111300.0},{"date":"2025-05-27","close":116000.0},{"date":"2025-05-28","close":114800.0},{"date":"2025-05-29","close":114500.0},{"date":"2025-05-30","close":114900.0},{"date":"2025-06-02","close":114700.0},{"date":"2025-06-04","close":111600.0},{"date":"2025-06-05","close":107400.0},{"date":"2025-06-09","close":109200.0},{"date":"2025-06-10","close":112600.0},{"date":"2025-06-11","close":118000.0},{"date":"2025-06-12","close":117400.0},{"date":"2025-06-13","close":108900.0},{"date":"2025-06-16","close":114500.0},{"date":"2025-06-17","close":111200.0},{"date":"2025-06-18","close":106000.0},{"date":"2025-06-19","close":107100.0},{"date":"2025-06-20","close":107400.0},{"date":"2025-06-23","close":104200.0},{"date":"2025-06-24","close":107400.0},{"date":"2025-06-25","close":108900.0},{"date":"2025-06-26","close":110800.0},{"date":"2025-06-27","close":117000.0},{"date":"2025-06-30","close":114800.0},{"date":"2025-07-01","close":114300.0},{"date":"2025-07-02","close":121500.0},{"date":"2025-07-03","close":128600.0},{"date":"2025-07-04","close":121200.0},{"date":"2025-07-07","close":121400.0},{"date":"2025-07-08","close":119900.0},{"date":"2025-07-09","close":121300.0},{"date":"2025-07-10","close":141800.0},{"date":"2025-07-11","close":136700.0},{"date":"2025-07-14","close":134700.0},{"date":"2025-07-15","close":136600.0},{"date":"2025-07-16","close":134400.0},{"date":"2025-07-17","close":138800.0},{"date":"2025-07-18","close":147400.0},{"date":"2025-07-21","close":143400.0},{"date":"2025-07-22","close":144000.0},{"date":"2025-07-23","close":144200.0},{"date":"2025-07-24","close":145000.0},{"date":"2025-07-25","close":141500.0},{"date":"2025-07-28","close":139900.0},{"date":"2025-07-29","close":139000.0},{"date":"2025-07-30","close":134800.0},{"date":"2025-07-31","close":134400.0},{"date":"2025-08-01","close":127200.0},{"date":"2025-08-04","close":135700.0},{"date":"2025-08-05","close":138600.0},{"date":"2025-08-06","close":149500.0},{"date":"2025-08-07","close":149100.0},{"date":"2025-08-08","close":149600.0},{"date":"2025-08-11","close":149500.0},{"date":"2025-08-12","close":147900.0},{"date":"2025-08-13","close":155800.0},{"date":"2025-08-14","close":156300.0},{"date":"2025-08-18","close":151000.0},{"date":"2025-08-19","close":146800.0},{"date":"2025-08-20","close":141100.0},{"date":"2025-08-21","close":139400.0},{"date":"2025-08-22","close":141200.0},{"date":"2025-08-25","close":147700.0},{"date":"2025-08-26","close":148400.0},{"date":"2025-08-27","close":149500.0},{"date":"2025-08-28","close":148400.0},{"date":"2025-08-29","close":147400.0},{"date":"2025-09-01","close":140300.0},{"date":"2025-09-02","close":146900.0},{"date":"2025-09-03","close":151400.0},{"date":"2025-09-04","close":149200.0},{"date":"2025-09-05","close":152100.0},{"date":"2025-09-08","close":151700.0},{"date":"2025-09-09","close":151500.0},{"date":"2025-09-10","close":151600.0},{"date":"2025-09-11","close":154100.0},{"date":"2025-09-12","close":154400.0},{"date":"2025-09-15","close":153600.0},{"date":"2025-09-16","close":150400.0},{"date":"2025-09-17","close":147100.0},{"date":"2025-09-18","close":146100.0},{"date":"2025-09-19","close":153400.0},{"date":"2025-09-22","close":156300.0},{"date":"2025-09-23","close":160300.0},{"date":"2025-09-24","close":156500.0},{"date":"2025-09-25","close":146700.0},{"date":"2025-09-26","close":142400.0},{"date":"2025-09-29","close":142500.0},{"date":"2025-09-30","close":140500.0},{"date":"2025-10-01","close":148200.0},{"date":"2025-10-02","close":152300.0},{"date":"2025-10-10","close":150600.0},{"date":"2025-10-13","close":151400.0},{"date":"2025-10-14","close":146700.0},{"date":"2025-10-15","close":144100.0},{"date":"2025-10-16","close":132600.0},{"date":"2025-10-17","close":131600.0},{"date":"2025-10-20","close":136600.0},{"date":"2025-10-21","close":135700.0},{"date":"2025-10-22","close":136200.0},{"date":"2025-10-23","close":134200.0},{"date":"2025-10-24","close":132800.0},{"date":"2025-10-27","close":144200.0},{"date":"2025-10-28","close":144100.0},{"date":"2025-10-29","close":141300.0},{"date":"2025-10-30","close":141500.0},{"date":"2025-10-31","close":146400.0},{"date":"2025-11-03","close":148700.0},{"date":"2025-11-04","close":157400.0},{"date":"2025-11-05","close":152000.0},{"date":"2025-11-06","close":153100.0},{"date":"2025-11-07","close":148800.0},{"date":"2025-11-10","close":148400.0},{"date":"2025-11-11","close":145200.0},{"date":"2025-11-12","close":170700.0},{"date":"2025-11-13","close":167900.0},{"date":"2025-11-14","close":175500.0},{"date":"2025-11-17","close":177200.0},{"date":"2025-11-18","close":178500.0},{"date":"2025-11-19","close":173400.0},{"date":"2025-11-20","close":177600.0},{"date":"2025-11-21","close":178200.0},{"date":"2025-11-24","close":171600.0},{"date":"2025-11-25","close":172900.0},{"date":"2025-11-26","close":185600.0},{"date":"2025-11-27","close":180700.0},{"date":"2025-11-28","close":193300.0},{"date":"2025-12-01","close":195800.0},{"date":"2025-12-02","close":191900.0},{"date":"2025-12-03","close":189700.0},{"date":"2025-12-04","close":196100.0},{"date":"2025-12-05","close":185500.0},{"date":"2025-12-08","close":183000.0},{"date":"2025-12-09","close":183200.0},{"date":"2025-12-10","close":188900.0},{"date":"2025-12-11","close":187300.0},{"date":"2025-12-12","close":176200.0},{"date":"2025-12-15","close":177900.0},{"date":"2025-12-16","close":172200.0},{"date":"2025-12-17","close":168600.0},{"date":"2025-12-18","close":167000.0},{"date":"2025-12-19","close":171700.0},{"date":"2025-12-22","close":172200.0},{"date":"2025-12-23","close":170200.0},{"date":"2025-12-24","close":172500.0},{"date":"2025-12-26","close":180000.0},{"date":"2025-12-29","close":174600.0},{"date":"2025-12-30","close":173700.0},{"date":"2026-01-02","close":170800.0},{"date":"2026-01-05","close":176100.0},{"date":"2026-01-06","close":175300.0},{"date":"2026-01-07","close":178900.0},{"date":"2026-01-08","close":184400.0},{"date":"2026-01-09","close":181800.0},{"date":"2026-01-12","close":177100.0},{"date":"2026-01-13","close":169300.0},{"date":"2026-01-14","close":162800.0},{"date":"2026-01-15","close":163000.0},{"date":"2026-01-16","close":166800.0},{"date":"2026-01-19","close":167400.0},{"date":"2026-01-20","close":166700.0},{"date":"2026-01-21","close":146500.0},{"date":"2026-01-22","close":147700.0},{"date":"2026-01-23","close":165900.0},{"date":"2026-01-26","close":185600.0},{"date":"2026-01-27","close":192900.0},{"date":"2026-01-28","close":202500.0},{"date":"2026-01-29","close":209000.0},{"date":"2026-01-30","close":203000.0},{"date":"2026-02-02","close":192700.0},{"date":"2026-02-03","close":193400.0},{"date":"2026-02-04","close":185700.0},{"date":"2026-02-05","close":182000.0},{"date":"2026-02-06","close":169800.0},{"date":"2026-02-09","close":178200.0},{"date":"2026-02-10","close":178500.0},{"date":"2026-02-11","close":180200.0},{"date":"2026-02-12","close":178600.0},{"date":"2026-02-13","close":176600.0},{"date":"2026-02-19","close":177700.0},{"date":"2026-02-20","close":173200.0},{"date":"2026-02-23","close":180400.0},{"date":"2026-02-24","close":183100.0},{"date":"2026-02-25","close":184400.0},{"date":"2026-02-26","close":187300.0},{"date":"2026-02-27","close":191700.0},{"date":"2026-03-03","close":192300.0},{"date":"2026-03-04","close":161900.0},{"date":"2026-03-05","close":190000.0},{"date":"2026-03-06","close":199200.0},{"date":"2026-03-09","close":190300.0},{"date":"2026-03-10","close":180500.0},{"date":"2026-03-11","close":179600.0},{"date":"2026-03-12","close":183700.0},{"date":"2026-03-13","close":201000.0},{"date":"2026-03-16","close":201000.0},{"date":"2026-03-17","close":210000.0},{"date":"2026-03-18","close":211000.0},{"date":"2026-03-19","close":199900.0},{"date":"2026-03-20","close":213000.0},{"date":"2026-03-23","close":191700.0},{"date":"2026-03-24","close":204000.0},{"date":"2026-03-25","close":213500.0},{"date":"2026-03-26","close":206500.0},{"date":"2026-03-27","close":213500.0},{"date":"2026-03-30","close":199000.0},{"date":"2026-03-31","close":192000.0},{"date":"2026-04-01","close":205500.0},{"date":"2026-04-02","close":181400.0},{"date":"2026-04-03","close":175000.0},{"date":"2026-04-06","close":166200.0},{"date":"2026-04-07","close":170300.0},{"date":"2026-04-08","close":175700.0},{"date":"2026-04-09","close":180300.0},{"date":"2026-04-10","close":188200.0},{"date":"2026-04-13","close":188800.0},{"date":"2026-04-14","close":181000.0},{"date":"2026-04-15","close":193000.0},{"date":"2026-04-16","close":198000.0},{"date":"2026-04-17","close":197400.0},{"date":"2026-04-20","close":200000.0},{"date":"2026-04-21","close":194100.0},{"date":"2026-04-22","close":188300.0},{"date":"2026-04-23","close":201500.0},{"date":"2026-04-24","close":200000.0},{"date":"2026-04-27","close":206000.0},{"date":"2026-04-28","close":203500.0},{"date":"2026-04-29","close":194500.0},{"date":"2026-04-30","close":183400.0},{"date":"2026-05-04","close":181500.0},{"date":"2026-05-06","close":176800.0},{"date":"2026-05-07","close":182700.0},{"date":"2026-05-08","close":187100.0},{"date":"2026-05-11","close":184200.0},{"date":"2026-05-12","close":203500.0},{"date":"2026-05-13","close":197700.0},{"date":"2026-05-14","close":195900.0},{"date":"2026-05-15","close":191400.0},{"date":"2026-05-18","close":162000.0},{"date":"2026-05-19","close":150300.0},{"date":"2026-05-20","close":138200.0},{"date":"2026-05-21","close":139500.0},{"date":"2026-05-22","close":157400.0},{"date":"2026-05-26","close":156100.0},{"date":"2026-05-27","close":162800.0},{"date":"2026-05-28","close":155000.0},{"date":"2026-05-29","close":151100.0},{"date":"2026-06-01","close":146800.0},{"date":"2026-06-02","close":147700.0},{"date":"2026-06-04","close":145600.0},{"date":"2026-06-05","close":136100.0},{"date":"2026-06-08","close":116500.0},{"date":"2026-06-09","close":128000.0},{"date":"2026-06-10","close":130900.0},{"date":"2026-06-11","close":134800.0},{"date":"2026-06-12","close":129200.0},{"date":"2026-06-15","close":132800.0},{"date":"2026-06-16","close":139700.0},{"date":"2026-06-17","close":146100.0},{"date":"2026-06-18","close":134500.0},{"date":"2026-06-19","close":134600.0},{"date":"2026-06-22","close":133900.0},{"date":"2026-06-23","close":138000.0},{"date":"2026-06-24","close":152600.0},{"date":"2026-06-25","close":155800.0},{"date":"2026-06-26","close":142900.0},{"date":"2026-06-29","close":162900.0},{"date":"2026-06-30","close":149900.0},{"date":"2026-07-01","close":150000.0},{"date":"2026-07-02","close":142900.0},{"date":"2026-07-03","close":133700.0},{"date":"2026-07-06","close":127800.0},{"date":"2026-07-07","close":136200.0},{"date":"2026-07-08","close":120400.0},{"date":"2026-07-09","close":118200.0},{"date":"2026-07-10","close":120300.0},{"date":"2026-07-13","close":113300.0},{"date":"2026-07-14","close":104300.0},{"date":"2026-07-15","close":111000.0},{"date":"2026-07-16","close":103700.0},{"date":"2026-07-20","close":97100.0},{"date":"2026-07-21","close":93600.0},{"date":"2026-07-22","close":93900.0},{"date":"2026-07-23","close":101700.0},{"date":"2026-07-24","close":96100.0},{"date":"2026-07-27","close":97600.0},{"date":"2026-07-28","close":90600.0},{"date":"2026-07-29","close":82900.0},{"date":"2026-07-30","close":77900.0},{"date":"2026-07-31","close":87500.0},{"date":"2026-08-03","close":95400.0},{"date":"2026-08-04","close":109900.0},{"date":"2026-08-05","close":109500.0},{"date":"2026-08-06","close":110900.0},{"date":"2026-08-07","close":113200.0},{"date":"2026-08-10","close":119900.0},{"date":"2026-08-11","close":116900.0},{"date":"2026-08-12","close":115100.0},{"date":"2026-08-13","close":114400.0},{"date":"2026-08-14","close":113900.0},{"date":"2026-08-18","close":105100.0},{"date":"2026-08-19","close":104400.0},{"date":"2026-08-20","close":108300.0},{"date":"2026-08-21","close":100000.0},{"date":"2026-08-24","close":102900.0},{"date":"2026-08-25","close":99700.0},{"date":"2026-08-26","close":98300.0},{"date":"2026-08-27","close":99600.0},{"date":"2026-08-28","close":101000.0},{"date":"2026-08-31","close":96500.0},{"date":"2026-09-01","close":94900.0},{"date":"2026-09-02","close":90800.0},{"date":"2026-09-03","close":88300.0},{"date":"2026-09-04","close":92000.0},{"date":"2026-09-07","close":92300.0},{"date":"2026-09-08","close":89300.0},{"date":"2026-09-09","close":90300.0},{"date":"2026-09-10","close":87600.0},{"date":"2026-09-11","close":85200.0},{"date":"2026-09-14","close":83700.0},{"date":"2026-09-15","close":83700.0},{"date":"2026-09-16","close":82500.0},{"date":"2026-09-17","close":82800.0},{"date":"2026-09-18","close":81900.0},{"date":"2026-09-21","close":81600.0},{"date":"2026-09-22","close":80100.0},{"date":"2026-09-23","close":80700.0},{"date":"2026-09-28","close":79400.0},{"date":"2026-09-29","close":79800.0},{"date":"2026-09-30","close":80200.0},{"date":"2026-10-01","close":86000.0},{"date":"2026-10-02","close":83000.0},{"date":"2026-10-06","close":84500.0},{"date":"2026-10-07","close":79400.0},{"date":"2026-10-08","close":74000.0},{"date":"2026-10-12","close":68200.0},{"date":"2026-10-13","close":65000.0},{"date":"2026-10-14","close":66200.0},{"date":"2026-10-15","close":61300.0},{"date":"2026-10-16","close":68500.0},{"date":"2026-10-19","close":71000.0},{"date":"2026-10-20","close":68800.0},{"date":"2026-10-21","close":71300.0},{"date":"2026-10-22","close":68700.0},{"date":"2026-10-23","close":67900.0},{"date":"2026-10-26","close":65000.0},{"date":"2026-10-27","close":64100.0},{"date":"2026-10-28","close":66300.0},{"date":"2026-10-29","close":64000.0},{"date":"2026-10-30","close":60600.0},{"date":"2026-11-02","close":62000.0},{"date":"2026-11-03","close":60300.0},{"date":"2026-11-04","close":60200.0},{"date":"2026-11-05","close":63100.0},{"date":"2026-11-06","close":59900.0},{"date":"2026-11-09","close":56800.0}],"supply_demand":{"data":[{"date":"2026-11-06","retail_net":9803.0,"foreign_net":-77449.0,"institution_net":67646.0},{"date":"2026-11-05","retail_net":-38661.0,"foreign_net":-40489.0,"institution_net":79150.0},{"date":"2026-11-04","retail_net":855.0,"foreign_net":29913.0,"institution_net":-30768.0},{"date":"2026-11-03","retail_net":-2627.0,"foreign_net":47539.0,"institution_net":-44912.0},{"date":"2026-11-02","retail_net":-808.0,"foreign_net":13794.0,"institution_net":-12986.0},{"date":"2026-10-30","retail_net":-12350.0,"foreign_net":37637.0,"institution_net":-25287.0},{"date":"2026-10-29","retail_net":6516.0,"foreign_net":83127.0,"institution_net":-89643.0},{"date":"2026-10-28","retail_net":-854.0,"foreign_net":74497.0,"institution_net":-73643.0},{"date":"2026-10-27","retail_net":18344.0,"foreign_net":10840.0,"institution_net":-29184.0},{"date":"2026-10-26","retail_net":7681.0,"foreign_net":54562.0,"institution_net":-62243.0},{"date":"2026-10-23","retail_net":-4005.0,"foreign_net":39069.0,"institution_net":-35064.0},{"date":"2026-10-22","retail_net":-8734.0,"foreign_net":34277.0,"institution_net":-25543.0},{"date":"2026-10-21","retail_net":16890.0,"foreign_net":1060.0,"institution_net":-17950.0},{"date":"2026-10-20","retail_net":-15346.0,"foreign_net":16272.0,"institution_net":-926.0},{"date":"2026-10-19","retail_net":-16137.0,"foreign_net":40557.0,"institution_net":-24420.0},{"date":"2026-10-16","retail_net":-58733.0,"foreign_net":48826.0,"institution_net":9907.0},{"date":"2026-10-15","retail_net":-48748.0,"foreign_net":29149.0,"institution_net":19599.0},{"date":"2026-10-14","retail_net":-1297.0,"foreign_net":30718.0,"institution_net":-29421.0},{"date":"2026-10-13","retail_net":-25166.0,"foreign_net":24925.0,"institution_net":241.0},{"date":"2026-10-12","retail_net":-8449.0,"foreign_net":49915.0,"institution_net":-41466.0},{"date":"2026-10-08","retail_net":164162.0,"foreign_net":-16784.0,"institution_net":-147378.0},{"date":"2026-10-07","retail_net":121116.0,"foreign_net":-82904.0,"institution_net":-38212.0},{"date":"2026-10-06","retail_net":15315.0,"foreign_net":-15807.0,"institution_net":492.0},{"date":"2026-10-02","retail_net":87496.0,"foreign_net":-94414.0,"institution_net":6918.0},{"date":"2026-10-01","retail_net":-71869.0,"foreign_net":-524.0,"institution_net":72393.0},{"date":"2026-09-30","retail_net":1701.0,"foreign_net":-1929.0,"institution_net":228.0},{"date":"2026-09-29","retail_net":22530.0,"foreign_net":11671.0,"institution_net":-34201.0},{"date":"2026-09-28","retail_net":78924.0,"foreign_net":-30755.0,"institution_net":-48169.0},{"date":"2026-09-23","retail_net":13756.0,"foreign_net":6388.0,"institution_net":-20144.0},{"date":"2026-09-22","retail_net":12844.0,"foreign_net":-11158.0,"institution_net":-1686.0}],"comment":"외국인 조건 이탈, 기관 조건 충족","periods":{"d1":{"retail_net":9803.0,"foreign_net":-77449.0,"institution_net":67646.0},"d3":{"retail_net":-28003.0,"foreign_net":-88025.0,"institution_net":116028.0},"d7":{"retail_net":-37272.0,"foreign_net":94072.0,"institution_net":-56800.0},"d14":{"retail_net":-23296.0,"foreign_net":324649.0,"institution_net":-301353.0},"d30":{"retail_net":264149.0,"foreign_net":312523.0,"institution_net":-576672.0}},"analysis":"최근 5일 외국인 순매수 -2.67만, 기관 순매수 5.81만. 30일 누적: 외국인 31.25만, 기관 -57.67만.","foreign_flow":-26692.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":58130.0},"insider_trades":[],"price_analysis":{"as_of":"2026-11-09","source":"realtime","current":56300.0,"low_30d":54100.0,"support":57470.0,"high_30d":87800.0,"change_1d":-6.0,"change_7d":-5.8,"change_30d":-29.6,"resistance":84430.0,"position_in_range":7.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null},"history":[{"pbr":13.62,"per":null,"quarter":"2024-Q2"},{"pbr":18.51,"per":null,"quarter":"2024-Q3"},{"pbr":21.15,"per":645.24,"quarter":"2024-Q4"},{"pbr":19.92,"per":150.7,"quarter":"2025-Q1"},{"pbr":24.88,"per":null,"quarter":"2025-Q2"},{"pbr":29.83,"per":null,"quarter":"2025-Q3"},{"pbr":38.37,"per":null,"quarter":"2025-Q4"},{"pbr":45.85,"per":null,"quarter":"2026-Q1"},{"pbr":40.63,"per":null,"quarter":"2026-Q2"},{"pbr":4.73,"per":null,"quarter":"현재"}],"timeline":[{"close":71200.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null},{"close":98700.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null},{"close":109000.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null},{"close":94900.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null},{"close":114800.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null},{"close":140500.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null},{"close":173700.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null},{"close":192000.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null},{"close":149900.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null}],"pbr_5y_avg":28.08,"pbr_5y_low":13.62,"per_5y_avg":397.97,"per_5y_low":150.7,"current_pbr":4.73,"current_per":null,"pbr_5y_high":45.85,"per_5y_high":645.24,"pbr_5y_median":24.88,"per_5y_median":397.97,"pbr_percentile":0.0,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"BIOTECHNOLOGY"},"investment_grade":{"growth":{"grade":"F","reason":"매출 -84.6%"},"momentum":{"grade":"D","reason":"RSI 31"},"valuation":{"grade":"C","reason":"적자 (EPS -4,899, PBR 4.73x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -15.4%"},"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":-11.47,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-15.45,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-34.62,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.35,"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":-208.25,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-183.6,"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":{},"price_observed_at":"2026-11-09T09:37:37.691133+00:00","valuation_history":[{"pbr":13.62,"per":null,"close":71200.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":18.51,"per":null,"close":98700.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":21.15,"per":645.24,"close":109000.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":19.92,"per":150.7,"close":94900.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":24.88,"per":null,"close":114800.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":29.83,"per":null,"close":140500.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":38.37,"per":null,"close":173700.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":45.85,"per":null,"close":192000.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":40.63,"per":null,"close":149900.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"fundamentals_history":[{"eps":-1840.07,"pbr":null,"per":null,"roa":-0.11465327002806408,"roe":-0.1544755567510617,"revenue":5532886956.0,"market_cap":null,"net_income":-68118422184.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":null,"total_assets":594125419775.0,"total_equity":440965701090.0,"profit_margin":-12.31155140629264,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-71976516023.0,"operating_margin":-13.008853532593301},{"eps":-899.69,"pbr":13.17,"per":null,"roa":-0.051010125422586226,"roe":-0.06654268135531992,"revenue":35888235410.0,"market_cap":6789400000000.0,"net_income":-33306048511.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":null,"total_assets":652930143478.0,"total_equity":500521587538.0,"profit_margin":-0.9280492097340486,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-37417536384.0,"operating_margin":-1.0426128773546184},{"eps":-1745.09,"pbr":null,"per":null,"roa":-0.09205009825198847,"roe":-0.1193858946090922,"revenue":15950861324.0,"market_cap":null,"net_income":-64602132452.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":null,"total_assets":701814921209.0,"total_equity":541120311269.0,"profit_margin":-4.0500717258947185,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-73117884524.0,"operating_margin":-4.583945847111422},{"eps":-414.34,"pbr":null,"per":null,"roa":-0.021930164381570277,"roe":-0.027241318722002292,"revenue":41409774959.0,"market_cap":null,"net_income":-15338643861.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":null,"total_assets":699431321814.0,"total_equity":563065394063.0,"profit_margin":-0.3704111861556084,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-23196332185.0,"operating_margin":-0.5601656180929935},{"eps":-1028.76,"pbr":null,"per":null,"roa":-0.0541209445998848,"roe":-0.06905542544875022,"revenue":32616872894.0,"market_cap":null,"net_income":-38084253680.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":null,"total_assets":703687896831.0,"total_equity":551502701381.0,"profit_margin":-1.1676243091656326,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-21549573416.0,"operating_margin":-0.6606879048777274},{"eps":715.11,"pbr":null,"per":null,"roa":0.03578199822424772,"roe":0.046494270703239984,"revenue":51575560164.0,"market_cap":null,"net_income":26472888882.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":null,"total_assets":739838192269.0,"total_equity":569379591971.0,"profit_margin":0.5132835939701186,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":11377928009.0,"operating_margin":0.22060696913073669},{"eps":-146.38,"pbr":null,"per":null,"roa":-0.0073391289395956134,"roe":-0.008797246807270533,"revenue":33668613989.0,"market_cap":null,"net_income":-5419087370.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":null,"total_assets":738382908190.0,"total_equity":615998105853.0,"profit_margin":-0.1609536814247979,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-13701738898.0,"operating_margin":-0.406958804495978},{"eps":330.0,"pbr":null,"per":null,"roa":0.015471229833038109,"roe":0.01765209053929651,"revenue":30420046354.0,"market_cap":null,"net_income":11249833849.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":null,"total_assets":727145415743.0,"total_equity":637308868542.0,"profit_margin":0.3698164597806648,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":516980277.0,"operating_margin":0.016994723511722102},{"eps":-269.0,"pbr":null,"per":null,"roa":-0.010070237176284655,"roe":-0.011912655298887131,"revenue":30753645209.0,"market_cap":null,"net_income":-7445218944.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":null,"total_assets":739329055877.0,"total_equity":624983998714.0,"profit_margin":-0.2420922428350435,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-10590225212.0,"operating_margin":-0.34435674665651633},{"eps":254.31,"pbr":null,"per":null,"roa":0.012305073882403615,"roe":0.014997610978496436,"revenue":31055835445.0,"market_cap":null,"net_income":9414572043.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":null,"total_assets":765096750574.0,"total_equity":627738114857.0,"profit_margin":0.3031498559964114,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":2861496109.0,"operating_margin":0.09214036808211842},{"eps":-436.3,"pbr":null,"per":null,"roa":-0.08523185284860335,"roe":-0.10896966493188989,"revenue":9187548468.0,"market_cap":null,"net_income":-16151621823.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":null,"total_assets":189502178859.0,"total_equity":148221267204.0,"profit_margin":-1.7579903800514025,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-25192527355.0,"operating_margin":-2.742029328361634},{"eps":-746.0,"pbr":null,"per":null,"roa":-0.09873391739459585,"roe":-0.12134693267402588,"revenue":5218654325.0,"market_cap":null,"net_income":-19765158621.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":null,"total_assets":200186107698.0,"total_equity":162881402813.0,"profit_margin":-3.787405217915061,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-20440133256.0,"operating_margin":-3.9167440460812664}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":168.93,"per":645.24,"date":"2024-12","close":109000.0,"source":"reported"},{"eps":168.93,"per":748.83,"date":"2025-01","close":126500.0,"source":"reported"},{"eps":168.93,"per":651.16,"date":"2025-02","close":110000.0,"source":"reported"},{"eps":629.73,"per":150.7,"date":"2025-03","close":94900.0,"source":"reported"},{"eps":629.73,"per":166.74,"date":"2025-04","close":105000.0,"source":"reported"},{"eps":629.73,"per":182.46,"date":"2025-05","close":114900.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":424.19,"std":259.9,"count":6,"current":182.46,"lower_1sd":164.29,"upper_1sd":684.09},"quarterly_eps_canonical_enabled":false,"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data","no_advisory_mode":true},"stock_name":"리가켐바이오","phase":"above-fold","symbol_resolved":true}