{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-23","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-23","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-23","status":"available"},"supply_demand":{"as_of":"2026-10-22","status":"available"}},"generated_at":"2026-10-23T09:52:40.779986+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":11.0,"direction":"higher_better","percentile":63},{"name":"영업이익 성장률","note":"적자 → 흑자","unit":"%","value":100.4,"direction":"higher_better","percentile":88}],"summary":"매출 +11.0%","percentile":76},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":70.7,"direction":null,"percentile":71},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-0.6,"direction":"higher_better","percentile":49}],"summary":"RSI 71","percentile":63},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -13원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -13, PBR 0.42x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":1.63,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-1.06,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-0.62,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.1,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 1.6%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.94,"rating":"poor","direction":"higher_better","percentile":35},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.47,"rating":"good","direction":"lower_better","percentile":62},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-0.3,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.07,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 0.9x, 순차입금비율 0.5x","percentile":30}},"signals":[],"summary":"다산솔루에타(154040)은 Technology 섹터 KR 시장 종목입니다, 시가총액 226.84억. 현재가 10,490원, 전일 대비 -3.7%, 30일 -0.6%. ROE 1.6%. 기술적 시그널: RSI 71(과매수), MACD 골든크로스. 최근 5일 외국인 순매도 772.00, 기관 순매도 1.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["전분기 대비 매출 11% 성장"],"portfolio":null,"technical":{"macd":111.73313738393335,"grade":"C","trend":"상승","atr_14":668.2142857142857,"rsi_14":70.69943289224953,"sma_20":9868.5,"sma_60":9887.833333333334,"comment":"상승 추세, RSI 71","analysis":"RSI(14) 70.7로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(111.73)가 시그널선(-19.86)을 상회합니다(골든크로스). SMA20 9868, SMA60 9888 — 혼조세입니다. 볼린저밴드 8545~11192 (현재 위치 73%).","bb_lower":8545.196935694623,"bb_upper":11191.803064305377,"macd_signal":-19.85889584913828},"change_pct":-3.67,"chart_data":[{"date":"2024-10-23","open":16550,"high":16750,"low":16180,"close":16650,"volume":15356,"rsi_14":91.02,"sma_20":14419.5,"sma_60":14511.33,"sma_120":15137.0},{"date":"2024-10-24","open":16420,"high":16780,"low":16420,"close":16700,"volume":6141,"rsi_14":93.73,"sma_20":14560.0,"sma_60":14530.33,"sma_120":15152.0},{"date":"2024-10-25","open":16700,"high":17210,"low":16360,"close":17120,"volume":10899,"rsi_14":96.06,"sma_20":14707.0,"sma_60":14554.83,"sma_120":15172.17},{"date":"2024-10-28","open":17120,"high":17750,"low":17080,"close":17710,"volume":12018,"rsi_14":97.32,"sma_20":14881.0,"sma_60":14580.0,"sma_120":15197.25},{"date":"2024-10-29","open":17790,"high":17920,"low":17530,"close":17890,"volume":11480,"rsi_14":97.42,"sma_20":15068.0,"sma_60":14614.0,"sma_120":15223.83},{"date":"2024-10-30","open":17730,"high":17950,"low":17580,"close":17790,"volume":8685,"rsi_14":95.19,"sma_20":15244.5,"sma_60":14648.83,"sma_120":15249.0},{"date":"2024-10-31","open":17620,"high":17660,"low":16250,"close":17400,"volume":10601,"rsi_14":88.14,"sma_20":15414.5,"sma_60":14677.5,"sma_120":15267.33},{"date":"2024-11-01","open":16810,"high":17380,"low":16810,"close":17200,"volume":8046,"rsi_14":84.3,"sma_20":15579.0,"sma_60":14701.5,"sma_120":15283.17},{"date":"2024-11-04","open":17200,"high":17300,"low":16390,"close":16480,"volume":7906,"rsi_14":74.32,"sma_20":15710.5,"sma_60":14716.17,"sma_120":15291.58},{"date":"2024-11-05","open":16200,"high":16480,"low":14900,"close":14960,"volume":17212,"rsi_14":56.2,"sma_20":15767.5,"sma_60":14712.83,"sma_120":15286.92},{"date":"2024-11-06","open":14950,"high":14950,"low":14250,"close":14720,"volume":16835,"rsi_14":52.47,"sma_20":15811.5,"sma_60":14737.17,"sma_120":15281.42},{"date":"2024-11-07","open":14720,"high":14880,"low":14020,"close":14600,"volume":8385,"rsi_14":46.15,"sma_20":15849.5,"sma_60":14751.67,"sma_120":15275.75},{"date":"2024-11-08","open":14500,"high":14610,"low":14070,"close":14480,"volume":12216,"rsi_14":34.42,"sma_20":15883.5,"sma_60":14757.67,"sma_120":15269.08},{"date":"2024-11-11","open":14460,"high":14600,"low":13590,"close":13600,"volume":11804,"rsi_14":23.26,"sma_20":15869.5,"sma_60":14749.33,"sma_120":15256.25},{"date":"2024-11-12","open":13280,"high":13600,"low":12480,"close":12680,"volume":26560,"rsi_14":19.22,"sma_20":15813.0,"sma_60":14725.67,"sma_120":15236.92},{"date":"2024-11-13","open":12700,"high":12920,"low":11140,"close":11190,"volume":31192,"rsi_14":15.08,"sma_20":15666.0,"sma_60":14667.17,"sma_120":15198.0},{"date":"2024-11-14","open":11190,"high":12200,"low":10210,"close":10490,"volume":31168,"rsi_14":9.42,"sma_20":15471.0,"sma_60":14601.67,"sma_120":15143.75},{"date":"2024-11-15","open":10490,"high":12050,"low":10010,"close":11060,"volume":55492,"rsi_14":9.2,"sma_20":15270.5,"sma_60":14539.33,"sma_120":15099.58},{"date":"2024-11-18","open":10700,"high":11250,"low":10700,"close":11000,"volume":8152,"rsi_14":7.1,"sma_20":15015.5,"sma_60":14473.17,"sma_120":15054.08},{"date":"2024-11-19","open":11040,"high":11260,"low":10980,"close":11160,"volume":6851,"rsi_14":9.02,"sma_20":14744.0,"sma_60":14414.17,"sma_120":15010.42},{"date":"2024-11-20","open":11050,"high":11210,"low":11050,"close":11100,"volume":2597,"rsi_14":9.41,"sma_20":14466.5,"sma_60":14351.83,"sma_120":14966.33},{"date":"2024-11-21","open":11100,"high":11250,"low":11020,"close":11200,"volume":4396,"rsi_14":10.84,"sma_20":14191.5,"sma_60":14290.83,"sma_120":14922.58},{"date":"2024-11-22","open":11100,"high":11290,"low":10880,"close":11200,"volume":3538,"rsi_14":11.96,"sma_20":13895.5,"sma_60":14236.0,"sma_120":14874.25},{"date":"2024-11-25","open":11200,"high":11340,"low":10990,"close":11240,"volume":7972,"rsi_14":15.93,"sma_20":13572.0,"sma_60":14184.67,"sma_120":14830.92},{"date":"2024-11-26","open":11590,"high":11590,"low":11210,"close":11240,"volume":2333,"rsi_14":16.67,"sma_20":13239.5,"sma_60":14135.0,"sma_120":14790.42},{"date":"2024-11-27","open":11240,"high":11470,"low":11220,"close":11420,"volume":1650,"rsi_14":19.89,"sma_20":12921.0,"sma_60":14087.83,"sma_120":14751.67},{"date":"2024-11-28","open":11420,"high":11500,"low":11110,"close":11130,"volume":3456,"rsi_14":19.27,"sma_20":12607.5,"sma_60":14037.67,"sma_120":14706.08},{"date":"2024-11-29","open":11120,"high":11130,"low":10520,"close":10980,"volume":3691,"rsi_14":22.25,"sma_20":12296.5,"sma_60":13985.0,"sma_120":14662.08},{"date":"2024-12-02","open":10710,"high":10980,"low":10690,"close":10980,"volume":3599,"rsi_14":27.63,"sma_20":12021.5,"sma_60":13930.5,"sma_120":14619.17},{"date":"2024-12-03","open":10980,"high":11110,"low":10930,"close":11110,"volume":4661,"rsi_14":48.36,"sma_20":11829.0,"sma_60":13875.17,"sma_120":14577.25},{"date":"2024-12-04","open":11110,"high":11190,"low":10760,"close":10890,"volume":1825,"rsi_14":60.2,"sma_20":11637.5,"sma_60":13816.33,"sma_120":14534.25},{"date":"2024-12-05","open":10890,"high":10950,"low":10510,"close":10570,"volume":2511,"rsi_14":35.67,"sma_20":11436.0,"sma_60":13758.83,"sma_120":14489.92},{"date":"2024-12-06","open":10100,"high":10630,"low":10100,"close":10520,"volume":2254,"rsi_14":35.88,"sma_20":11238.0,"sma_60":13700.17,"sma_120":14440.75},{"date":"2024-12-09","open":10020,"high":10490,"low":9700,"close":9700,"volume":7473,"rsi_14":19.07,"sma_20":11043.0,"sma_60":13628.5,"sma_120":14386.58},{"date":"2024-12-10","open":9620,"high":10430,"low":9620,"close":10430,"volume":8294,"rsi_14":38.94,"sma_20":10930.5,"sma_60":13571.33,"sma_120":14338.42},{"date":"2024-12-11","open":10440,"high":10650,"low":10190,"close":10650,"volume":2428,"rsi_14":41.27,"sma_20":10903.5,"sma_60":13517.67,"sma_120":14290.5},{"date":"2024-12-12","open":10710,"high":11180,"low":10510,"close":11120,"volume":2982,"rsi_14":48.9,"sma_20":10935.0,"sma_60":13473.67,"sma_120":14245.0},{"date":"2024-12-13","open":11130,"high":11130,"low":10850,"close":10850,"volume":1480,"rsi_14":44.94,"sma_20":10924.5,"sma_60":13419.17,"sma_120":14197.25},{"date":"2024-12-16","open":10850,"high":11080,"low":10850,"close":11060,"volume":5589,"rsi_14":47.78,"sma_20":10927.5,"sma_60":13367.83,"sma_120":14153.42},{"date":"2024-12-17","open":11060,"high":11230,"low":10730,"close":11060,"volume":2300,"rsi_14":45.36,"sma_20":10922.5,"sma_60":13318.33,"sma_120":14111.58},{"date":"2024-12-18","open":11060,"high":11190,"low":11010,"close":11140,"volume":2372,"rsi_14":50.14,"sma_20":10924.5,"sma_60":13270.17,"sma_120":14073.58},{"date":"2024-12-19","open":11140,"high":11140,"low":11000,"close":11130,"volume":1579,"rsi_14":52.12,"sma_20":10921.0,"sma_60":13224.17,"sma_120":14036.33},{"date":"2024-12-20","open":11130,"high":11200,"low":10690,"close":10950,"volume":1926,"rsi_14":49.6,"sma_20":10908.5,"sma_60":13170.33,"sma_120":13997.17},{"date":"2024-12-23","open":10950,"high":11100,"low":10950,"close":11050,"volume":1640,"rsi_14":49.18,"sma_20":10899.0,"sma_60":13117.33,"sma_120":13960.83},{"date":"2024-12-24","open":11050,"high":11130,"low":10830,"close":10880,"volume":2169,"rsi_14":49.86,"sma_20":10881.0,"sma_60":13062.83,"sma_120":13923.08},{"date":"2024-12-26","open":10880,"high":10950,"low":10560,"close":10860,"volume":3351,"rsi_14":54.35,"sma_20":10853.0,"sma_60":13006.17,"sma_120":13884.67},{"date":"2024-12-27","open":10860,"high":10950,"low":10730,"close":10770,"volume":1614,"rsi_14":53.71,"sma_20":10835.0,"sma_60":12952.33,"sma_120":13846.0},{"date":"2024-12-30","open":10770,"high":11440,"low":10770,"close":11210,"volume":4770,"rsi_14":75.25,"sma_20":10846.5,"sma_60":12907.33,"sma_120":13813.58},{"date":"2025-01-02","open":11210,"high":11560,"low":11140,"close":11260,"volume":1301,"rsi_14":67.97,"sma_20":10860.5,"sma_60":12864.17,"sma_120":13777.33},{"date":"2025-01-03","open":11220,"high":11400,"low":11200,"close":11330,"volume":1057,"rsi_14":65.74,"sma_20":10871.5,"sma_60":12822.67,"sma_120":13746.17},{"date":"2025-01-06","open":11330,"high":11400,"low":11220,"close":11370,"volume":977,"rsi_14":57.23,"sma_20":10895.5,"sma_60":12781.5,"sma_120":13715.42},{"date":"2025-01-07","open":11370,"high":11520,"low":11370,"close":11400,"volume":1476,"rsi_14":68.46,"sma_20":10937.0,"sma_60":12740.83,"sma_120":13684.0},{"date":"2025-01-08","open":11400,"high":11500,"low":11320,"close":11500,"volume":1244,"rsi_14":65.94,"sma_20":10986.0,"sma_60":12702.5,"sma_120":13653.0},{"date":"2025-01-09","open":11500,"high":11500,"low":11130,"close":11500,"volume":2111,"rsi_14":65.94,"sma_20":11076.0,"sma_60":12662.83,"sma_120":13617.83},{"date":"2025-01-10","open":11500,"high":11540,"low":11430,"close":11430,"volume":2419,"rsi_14":60.58,"sma_20":11126.0,"sma_60":12623.17,"sma_120":13582.17},{"date":"2025-01-13","open":11430,"high":11500,"low":11320,"close":11320,"volume":632,"rsi_14":56.46,"sma_20":11159.5,"sma_60":12576.33,"sma_120":13545.33},{"date":"2025-01-14","open":11320,"high":11400,"low":10990,"close":10990,"volume":2470,"rsi_14":51.23,"sma_20":11153.0,"sma_60":12519.67,"sma_120":13503.08},{"date":"2025-01-15","open":11030,"high":11240,"low":10790,"close":10890,"volume":6297,"rsi_14":45.06,"sma_20":11155.0,"sma_60":12450.0,"sma_120":13461.92},{"date":"2025-01-16","open":10920,"high":11140,"low":10920,"close":10980,"volume":4641,"rsi_14":53.25,"sma_20":11151.0,"sma_60":12364.67,"sma_120":13423.33},{"date":"2025-01-17","open":11050,"high":11150,"low":10990,"close":11030,"volume":4551,"rsi_14":55.41,"sma_20":11149.5,"sma_60":12272.0,"sma_120":13385.42},{"date":"2025-01-20","open":11030,"high":11100,"low":11000,"close":11020,"volume":1822,"rsi_14":58.39,"sma_20":11143.5,"sma_60":12178.17,"sma_120":13344.75},{"date":"2025-01-21","open":11050,"high":11200,"low":10930,"close":10930,"volume":1673,"rsi_14":37.72,"sma_20":11133.5,"sma_60":12082.0,"sma_120":13306.17},{"date":"2025-01-22","open":10930,"high":11070,"low":10930,"close":10980,"volume":2569,"rsi_14":37.72,"sma_20":11135.0,"sma_60":11979.67,"sma_120":13267.25},{"date":"2025-01-23","open":10980,"high":11100,"low":10980,"close":11100,"volume":1763,"rsi_14":40.34,"sma_20":11137.5,"sma_60":11869.5,"sma_120":13224.75},{"date":"2025-01-24","open":11100,"high":11100,"low":10830,"close":10870,"volume":1045,"rsi_14":31.88,"sma_20":11137.0,"sma_60":11752.5,"sma_120":13183.25},{"date":"2025-01-31","open":10870,"high":11040,"low":10250,"close":10770,"volume":4497,"rsi_14":28.28,"sma_20":11132.5,"sma_60":11635.5,"sma_120":13142.17},{"date":"2025-02-03","open":10670,"high":10950,"low":10050,"close":10310,"volume":3845,"rsi_14":17.13,"sma_20":11109.5,"sma_60":11517.33,"sma_120":13097.42},{"date":"2025-02-04","open":10310,"high":10430,"low":10210,"close":10300,"volume":1681,"rsi_14":17.03,"sma_20":11064.0,"sma_60":11402.33,"sma_120":13051.92},{"date":"2025-02-05","open":10360,"high":10610,"low":10000,"close":10320,"volume":6557,"rsi_14":18.64,"sma_20":11017.0,"sma_60":11299.67,"sma_120":13007.92},{"date":"2025-02-06","open":10320,"high":10510,"low":10320,"close":10470,"volume":1951,"rsi_14":26.52,"sma_20":10974.0,"sma_60":11224.83,"sma_120":12968.83},{"date":"2025-02-07","open":10470,"high":10590,"low":10140,"close":10250,"volume":1406,"rsi_14":28.24,"sma_20":10918.0,"sma_60":11150.33,"sma_120":12943.75},{"date":"2025-02-10","open":10250,"high":10550,"low":10130,"close":10410,"volume":1665,"rsi_14":36.36,"sma_20":10868.5,"sma_60":11080.5,"sma_120":12916.08},{"date":"2025-02-11","open":10310,"high":10670,"low":10280,"close":10650,"volume":1672,"rsi_14":41.36,"sma_20":10826.0,"sma_60":11016.67,"sma_120":12887.17},{"date":"2025-02-12","open":10650,"high":10650,"low":10310,"close":10470,"volume":441,"rsi_14":36.27,"sma_20":10774.5,"sma_60":10964.5,"sma_120":12856.92},{"date":"2025-02-13","open":10470,"high":10600,"low":10320,"close":10530,"volume":4044,"rsi_14":38.28,"sma_20":10729.5,"sma_60":10928.67,"sma_120":12827.17},{"date":"2025-02-14","open":10530,"high":10870,"low":10190,"close":10820,"volume":4153,"rsi_14":47.6,"sma_20":10704.5,"sma_60":10922.5,"sma_120":12794.83},{"date":"2025-02-17","open":10620,"high":11100,"low":10620,"close":10950,"volume":5678,"rsi_14":49.37,"sma_20":10702.5,"sma_60":10930.17,"sma_120":12765.92},{"date":"2025-02-18","open":10770,"high":11100,"low":10740,"close":11090,"volume":3565,"rsi_14":49.79,"sma_20":10712.5,"sma_60":10930.67,"sma_120":12735.0},{"date":"2025-02-19","open":11000,"high":11360,"low":10980,"close":11350,"volume":5371,"rsi_14":59.92,"sma_20":10731.0,"sma_60":10936.5,"sma_120":12704.83},{"date":"2025-02-20","open":11350,"high":11350,"low":11000,"close":11040,"volume":1141,"rsi_14":55.13,"sma_20":10731.5,"sma_60":10934.5,"sma_120":12674.33},{"date":"2025-02-21","open":11040,"high":11090,"low":10640,"close":11060,"volume":1175,"rsi_14":67.12,"sma_20":10733.5,"sma_60":10933.83,"sma_120":12642.83},{"date":"2025-02-24","open":10970,"high":11100,"low":10810,"close":11090,"volume":1877,"rsi_14":67.87,"sma_20":10741.5,"sma_60":10932.0,"sma_120":12611.42},{"date":"2025-02-25","open":11000,"high":11240,"low":11000,"close":11160,"volume":2061,"rsi_14":68.58,"sma_20":10750.5,"sma_60":10931.33,"sma_120":12583.67},{"date":"2025-02-26","open":11150,"high":11160,"low":10610,"close":10610,"volume":2676,"rsi_14":52.63,"sma_20":10726.0,"sma_60":10920.83,"sma_120":12552.75},{"date":"2025-02-27","open":10610,"high":11000,"low":10570,"close":10570,"volume":3101,"rsi_14":56.45,"sma_20":10711.0,"sma_60":10909.67,"sma_120":12522.33},{"date":"2025-02-28","open":10570,"high":10570,"low":10300,"close":10480,"volume":1344,"rsi_14":51.45,"sma_20":10696.5,"sma_60":10894.0,"sma_120":12490.92},{"date":"2025-03-04","open":10470,"high":10480,"low":10000,"close":10290,"volume":3636,"rsi_14":42.37,"sma_20":10695.5,"sma_60":10880.0,"sma_120":12458.83},{"date":"2025-03-05","open":10290,"high":10390,"low":10200,"close":10380,"volume":3663,"rsi_14":48.02,"sma_20":10699.5,"sma_60":10870.0,"sma_120":12427.5},{"date":"2025-03-06","open":10380,"high":10460,"low":10280,"close":10430,"volume":2085,"rsi_14":47.79,"sma_20":10705.0,"sma_60":10860.83,"sma_120":12395.67},{"date":"2025-03-07","open":10430,"high":10430,"low":10150,"close":10150,"volume":2478,"rsi_14":35.11,"sma_20":10689.0,"sma_60":10844.83,"sma_120":12360.0},{"date":"2025-03-10","open":10060,"high":10220,"low":10010,"close":10150,"volume":2819,"rsi_14":31.13,"sma_20":10684.0,"sma_60":10832.5,"sma_120":12324.42},{"date":"2025-03-11","open":10120,"high":10150,"low":9800,"close":10010,"volume":3268,"rsi_14":24.53,"sma_20":10664.0,"sma_60":10823.17,"sma_120":12291.0},{"date":"2025-03-12","open":10010,"high":10110,"low":9810,"close":9900,"volume":3798,"rsi_14":13.2,"sma_20":10626.5,"sma_60":10812.83,"sma_120":12256.5},{"date":"2025-03-13","open":9900,"high":10110,"low":9700,"close":10050,"volume":2969,"rsi_14":22.65,"sma_20":10605.5,"sma_60":10818.67,"sma_120":12223.58},{"date":"2025-03-14","open":10030,"high":10290,"low":9930,"close":10140,"volume":7076,"rsi_14":25.53,"sma_20":10586.0,"sma_60":10813.83,"sma_120":12192.58},{"date":"2025-03-17","open":10140,"high":10450,"low":10060,"close":10270,"volume":3633,"rsi_14":29.29,"sma_20":10558.5,"sma_60":10807.5,"sma_120":12162.58},{"date":"2025-03-18","open":10170,"high":10220,"low":9550,"close":10200,"volume":5062,"rsi_14":25.76,"sma_20":10521.0,"sma_60":10792.17,"sma_120":12132.92},{"date":"2025-03-19","open":10200,"high":10450,"low":10190,"close":10430,"volume":2595,"rsi_14":44.58,"sma_20":10488.0,"sma_60":10785.17,"sma_120":12102.17},{"date":"2025-03-20","open":10290,"high":10430,"low":10220,"close":10350,"volume":1147,"rsi_14":43.53,"sma_20":10438.0,"sma_60":10773.33,"sma_120":12070.58},{"date":"2025-03-21","open":10290,"high":10290,"low":10160,"close":10160,"volume":835,"rsi_14":41.11,"sma_20":10394.0,"sma_60":10758.33,"sma_120":12038.33},{"date":"2025-03-24","open":9910,"high":10160,"low":9800,"close":10070,"volume":5819,"rsi_14":43.53,"sma_20":10344.5,"sma_60":10740.5,"sma_120":12005.33},{"date":"2025-03-25","open":10070,"high":10070,"low":9710,"close":9740,"volume":7028,"rsi_14":33.51,"sma_20":10277.0,"sma_60":10717.33,"sma_120":11970.75},{"date":"2025-03-26","open":9740,"high":9770,"low":9180,"close":9750,"volume":8039,"rsi_14":32.11,"sma_20":10206.5,"sma_60":10697.33,"sma_120":11933.83},{"date":"2025-03-27","open":9750,"high":9960,"low":9630,"close":9740,"volume":2124,"rsi_14":37.42,"sma_20":10163.0,"sma_60":10675.5,"sma_120":11896.42},{"date":"2025-03-28","open":9740,"high":9850,"low":9680,"close":9760,"volume":1836,"rsi_14":38.18,"sma_20":10122.5,"sma_60":10656.83,"sma_120":11859.83},{"date":"2025-03-31","open":9760,"high":9760,"low":9510,"close":9560,"volume":2478,"rsi_14":36.84,"sma_20":10076.5,"sma_60":10635.17,"sma_120":11820.67},{"date":"2025-04-01","open":9550,"high":9610,"low":9360,"close":9490,"volume":5026,"rsi_14":37.72,"sma_20":10036.5,"sma_60":10613.83,"sma_120":11783.08},{"date":"2025-04-02","open":9490,"high":10030,"low":9320,"close":9990,"volume":6371,"rsi_14":48.51,"sma_20":10017.0,"sma_60":10593.5,"sma_120":11750.42},{"date":"2025-04-03","open":9990,"high":10340,"low":9860,"close":9930,"volume":4642,"rsi_14":44.72,"sma_20":9992.0,"sma_60":10571.33,"sma_120":11717.75},{"date":"2025-04-04","open":9930,"high":10070,"low":9500,"close":10030,"volume":3891,"rsi_14":43.88,"sma_20":9986.0,"sma_60":10549.67,"sma_120":11686.17},{"date":"2025-04-07","open":10090,"high":10130,"low":9880,"close":10090,"volume":2713,"rsi_14":47.18,"sma_20":9983.0,"sma_60":10528.33,"sma_120":11654.92},{"date":"2025-04-08","open":10060,"high":10060,"low":9830,"close":10050,"volume":1005,"rsi_14":39.2,"sma_20":9985.0,"sma_60":10505.83,"sma_120":11623.33},{"date":"2025-04-09","open":10030,"high":10050,"low":9860,"close":9940,"volume":920,"rsi_14":38.55,"sma_20":9987.0,"sma_60":10479.83,"sma_120":11591.17},{"date":"2025-04-10","open":9950,"high":10180,"low":9810,"close":10050,"volume":4563,"rsi_14":46.78,"sma_20":9987.0,"sma_60":10455.67,"sma_120":11559.25},{"date":"2025-04-11","open":10050,"high":10440,"low":10050,"close":10420,"volume":6156,"rsi_14":58.79,"sma_20":10001.0,"sma_60":10438.83,"sma_120":11531.0},{"date":"2025-04-14","open":10410,"high":10750,"low":10310,"close":10520,"volume":4470,"rsi_14":72.16,"sma_20":10013.5,"sma_60":10425.5,"sma_120":11500.92},{"date":"2025-04-15","open":10520,"high":10680,"low":10380,"close":10560,"volume":2798,"rsi_14":72.63,"sma_20":10031.5,"sma_60":10418.33,"sma_120":11469.0},{"date":"2025-04-16","open":10560,"high":10660,"low":10470,"close":10600,"volume":1876,"rsi_14":73.63,"sma_20":10040.0,"sma_60":10413.5,"sma_120":11431.75},{"date":"2025-04-17","open":10540,"high":10880,"low":10420,"close":10580,"volume":1032,"rsi_14":72.53,"sma_20":10051.5,"sma_60":10406.83,"sma_120":11385.75},{"date":"2025-04-18","open":10580,"high":10880,"low":10540,"close":10680,"volume":2016,"rsi_14":82.56,"sma_20":10077.5,"sma_60":10401.0,"sma_120":11336.5},{"date":"2025-04-21","open":10680,"high":10690,"low":10550,"close":10680,"volume":1121,"rsi_14":86.06,"sma_20":10108.0,"sma_60":10395.33,"sma_120":11286.75},{"date":"2025-04-22","open":10680,"high":10740,"low":10400,"close":10680,"volume":2588,"rsi_14":80.0,"sma_20":10155.0,"sma_60":10391.17,"sma_120":11236.58},{"date":"2025-04-23","open":10600,"high":10800,"low":10490,"close":10780,"volume":4125,"rsi_14":85.71,"sma_20":10206.5,"sma_60":10387.83,"sma_120":11183.75},{"date":"2025-04-24","open":10780,"high":10830,"low":10460,"close":10640,"volume":1131,"rsi_14":74.8,"sma_20":10251.5,"sma_60":10380.17,"sma_120":11124.83},{"date":"2025-04-25","open":10550,"high":10780,"low":10010,"close":10750,"volume":2456,"rsi_14":75.78,"sma_20":10301.0,"sma_60":10378.17,"sma_120":11065.33},{"date":"2025-04-28","open":10740,"high":10820,"low":10600,"close":10750,"volume":2075,"rsi_14":78.23,"sma_20":10360.5,"sma_60":10377.83,"sma_120":11006.67},{"date":"2025-04-29","open":10750,"high":10760,"low":10640,"close":10650,"volume":1319,"rsi_14":78.86,"sma_20":10418.5,"sma_60":10383.5,"sma_120":10950.42},{"date":"2025-04-30","open":10650,"high":10660,"low":10340,"close":10360,"volume":1402,"rsi_14":60.99,"sma_20":10437.0,"sma_60":10384.5,"sma_120":10893.42},{"date":"2025-05-02","open":10360,"high":10520,"low":10290,"close":10410,"volume":1770,"rsi_14":49.54,"sma_20":10461.0,"sma_60":10386.0,"sma_120":10842.83},{"date":"2025-05-07","open":10410,"high":10510,"low":10270,"close":10420,"volume":3116,"rsi_14":45.0,"sma_20":10480.5,"sma_60":10385.17,"sma_120":10805.0},{"date":"2025-05-08","open":10420,"high":10520,"low":10250,"close":10270,"volume":6968,"rsi_14":36.94,"sma_20":10489.5,"sma_60":10385.5,"sma_120":10767.92},{"date":"2025-05-09","open":10270,"high":10570,"low":10210,"close":10300,"volume":2910,"rsi_14":36.36,"sma_20":10502.0,"sma_60":10383.67,"sma_120":10732.08},{"date":"2025-05-12","open":10450,"high":10770,"low":10300,"close":10770,"volume":12241,"rsi_14":56.13,"sma_20":10543.5,"sma_60":10385.67,"sma_120":10701.17},{"date":"2025-05-13","open":10900,"high":12330,"low":10560,"close":10650,"volume":59829,"rsi_14":49.04,"sma_20":10573.5,"sma_60":10388.67,"sma_120":10676.58},{"date":"2025-05-14","open":10650,"high":10800,"low":10490,"close":10610,"volume":7828,"rsi_14":47.83,"sma_20":10583.0,"sma_60":10390.0,"sma_120":10659.33},{"date":"2025-05-15","open":10640,"high":10890,"low":10510,"close":10570,"volume":3897,"rsi_14":46.67,"sma_20":10585.5,"sma_60":10385.83,"sma_120":10654.17},{"date":"2025-05-16","open":11380,"high":12000,"low":10750,"close":11060,"volume":67159,"rsi_14":56.86,"sma_20":10610.5,"sma_60":10387.67,"sma_120":10658.92},{"date":"2025-05-19","open":11060,"high":11670,"low":10930,"close":11320,"volume":6925,"rsi_14":65.74,"sma_20":10646.5,"sma_60":10391.5,"sma_120":10661.08},{"date":"2025-05-20","open":11320,"high":11590,"low":11140,"close":11490,"volume":5294,"rsi_14":66.67,"sma_20":10692.0,"sma_60":10393.83,"sma_120":10665.17},{"date":"2025-05-21","open":11490,"high":11710,"low":11210,"close":11440,"volume":4861,"rsi_14":65.2,"sma_20":10730.0,"sma_60":10400.5,"sma_120":10667.5},{"date":"2025-05-22","open":11510,"high":11510,"low":11140,"close":11140,"volume":2367,"rsi_14":59.92,"sma_20":10753.0,"sma_60":10401.83,"sma_120":10667.83},{"date":"2025-05-23","open":11140,"high":11260,"low":11140,"close":11200,"volume":2089,"rsi_14":68.75,"sma_20":10779.0,"sma_60":10403.67,"sma_120":10667.83},{"date":"2025-05-26","open":11200,"high":11520,"low":11110,"close":11510,"volume":2842,"rsi_14":72.0,"sma_20":10815.5,"sma_60":10409.5,"sma_120":10670.42},{"date":"2025-05-27","open":11510,"high":11510,"low":11320,"close":11490,"volume":3852,"rsi_14":71.31,"sma_20":10858.0,"sma_60":10424.17,"sma_120":10672.5},{"date":"2025-05-28","open":11490,"high":11620,"low":11250,"close":11400,"volume":3397,"rsi_14":73.06,"sma_20":10890.5,"sma_60":10438.0,"sma_120":10673.83},{"date":"2025-05-29","open":11400,"high":11590,"low":11370,"close":11550,"volume":2593,"rsi_14":74.32,"sma_20":10930.5,"sma_60":10455.83,"sma_120":10674.92},{"date":"2025-05-30","open":11550,"high":11620,"low":11440,"close":11580,"volume":3452,"rsi_14":69.01,"sma_20":10977.0,"sma_60":10477.33,"sma_120":10678.67},{"date":"2025-06-02","open":11580,"high":11580,"low":11460,"close":11570,"volume":2033,"rsi_14":72.77,"sma_20":11037.5,"sma_60":10497.17,"sma_120":10683.58},{"date":"2025-06-04","open":11570,"high":11650,"low":11410,"close":11500,"volume":5448,"rsi_14":71.71,"sma_20":11092.0,"sma_60":10515.0,"sma_120":10687.92},{"date":"2025-06-05","open":11500,"high":11760,"low":11440,"close":11560,"volume":2448,"rsi_14":73.91,"sma_20":11149.0,"sma_60":10538.5,"sma_120":10691.67},{"date":"2025-06-09","open":11560,"high":11850,"low":11480,"close":11850,"volume":7704,"rsi_14":71.12,"sma_20":11228.0,"sma_60":10566.83,"sma_120":10699.67},{"date":"2025-06-10","open":11790,"high":12890,"low":11720,"close":12270,"volume":25382,"rsi_14":73.4,"sma_20":11326.5,"sma_60":10604.5,"sma_120":10713.83},{"date":"2025-06-11","open":12500,"high":14990,"low":12500,"close":13300,"volume":155677,"rsi_14":81.31,"sma_20":11453.0,"sma_60":10661.17,"sma_120":10737.0},{"date":"2025-06-12","open":13300,"high":13490,"low":12820,"close":13330,"volume":17408,"rsi_14":82.93,"sma_20":11587.0,"sma_60":10715.83,"sma_120":10767.25},{"date":"2025-06-13","open":13290,"high":13450,"low":12970,"close":13050,"volume":4684,"rsi_14":83.51,"sma_20":11709.0,"sma_60":10764.33,"sma_120":10789.08},{"date":"2025-06-16","open":13040,"high":13590,"low":12850,"close":13120,"volume":7924,"rsi_14":83.57,"sma_20":11836.5,"sma_60":10811.83,"sma_120":10809.67},{"date":"2025-06-17","open":13220,"high":13570,"low":12710,"close":13300,"volume":6387,"rsi_14":82.78,"sma_20":11948.5,"sma_60":10863.5,"sma_120":10827.83},{"date":"2025-06-18","open":13300,"high":13560,"low":13080,"close":13460,"volume":7516,"rsi_14":84.32,"sma_20":12055.5,"sma_60":10914.0,"sma_120":10849.58},{"date":"2025-06-19","open":13320,"high":13610,"low":13160,"close":13450,"volume":5692,"rsi_14":86.74,"sma_20":12153.5,"sma_60":10965.67,"sma_120":10869.5},{"date":"2025-06-20","open":13450,"high":13800,"low":13310,"close":13760,"volume":7660,"rsi_14":87.46,"sma_20":12269.5,"sma_60":11025.67,"sma_120":10892.0},{"date":"2025-06-23","open":13760,"high":13850,"low":13200,"close":13440,"volume":9327,"rsi_14":78.7,"sma_20":12384.5,"sma_60":11081.83,"sma_120":10911.17},{"date":"2025-06-24","open":13440,"high":13700,"low":13040,"close":13040,"volume":8649,"rsi_14":70.25,"sma_20":12476.5,"sma_60":11136.83,"sma_120":10927.08},{"date":"2025-06-25","open":13020,"high":13670,"low":13020,"close":13200,"volume":4270,"rsi_14":72.85,"sma_20":12561.0,"sma_60":11194.33,"sma_120":10945.83},{"date":"2025-06-26","open":13070,"high":13200,"low":12640,"close":12800,"volume":3894,"rsi_14":65.27,"sma_20":12626.5,"sma_60":11245.33,"sma_120":10960.42},{"date":"2025-06-27","open":12650,"high":12870,"low":12370,"close":12370,"volume":2530,"rsi_14":56.19,"sma_20":12675.0,"sma_60":11288.83,"sma_120":10972.83},{"date":"2025-06-30","open":12370,"high":12520,"low":11850,"close":11850,"volume":5961,"rsi_14":45.12,"sma_20":12690.0,"sma_60":11327.0,"sma_120":10981.08},{"date":"2025-07-01","open":11860,"high":12210,"low":11860,"close":12210,"volume":1768,"rsi_14":34.99,"sma_20":12721.5,"sma_60":11372.33,"sma_120":10993.08},{"date":"2025-07-02","open":12210,"high":12520,"low":12210,"close":12350,"volume":1496,"rsi_14":36.9,"sma_20":12760.5,"sma_60":11411.67,"sma_120":11002.58},{"date":"2025-07-03","open":12350,"high":12470,"low":12230,"close":12260,"volume":2316,"rsi_14":38.87,"sma_20":12798.5,"sma_60":11450.5,"sma_120":11010.92},{"date":"2025-07-04","open":12260,"high":12440,"low":12050,"close":12110,"volume":1262,"rsi_14":36.09,"sma_20":12826.0,"sma_60":11485.17,"sma_120":11017.42},{"date":"2025-07-07","open":12080,"high":14600,"low":12000,"close":12620,"volume":289433,"rsi_14":41.41,"sma_20":12864.5,"sma_60":11527.33,"sma_120":11027.83},{"date":"2025-07-08","open":12630,"high":12780,"low":12010,"close":12700,"volume":11839,"rsi_14":40.21,"sma_20":12886.0,"sma_60":11571.5,"sma_120":11038.67},{"date":"2025-07-09","open":12700,"high":12800,"low":12510,"close":12770,"volume":5374,"rsi_14":41.37,"sma_20":12859.5,"sma_60":11618.67,"sma_120":11049.25},{"date":"2025-07-10","open":12750,"high":12770,"low":12610,"close":12700,"volume":4105,"rsi_14":35.68,"sma_20":12828.0,"sma_60":11662.83,"sma_120":11059.25},{"date":"2025-07-11","open":12700,"high":13270,"low":12700,"close":13270,"volume":9064,"rsi_14":47.85,"sma_20":12839.0,"sma_60":11710.33,"sma_120":11074.58},{"date":"2025-07-14","open":13300,"high":14050,"low":13300,"close":13980,"volume":23216,"rsi_14":61.03,"sma_20":12882.0,"sma_60":11768.0,"sma_120":11096.75},{"date":"2025-07-15","open":13980,"high":14090,"low":13310,"close":13730,"volume":14865,"rsi_14":56.09,"sma_20":12903.5,"sma_60":11820.83,"sma_120":11119.58},{"date":"2025-07-16","open":13710,"high":13840,"low":13030,"close":13580,"volume":9265,"rsi_14":59.51,"sma_20":12909.5,"sma_60":11870.5,"sma_120":11142.0},{"date":"2025-07-17","open":13500,"high":13680,"low":13330,"close":13660,"volume":5224,"rsi_14":67.2,"sma_20":12920.0,"sma_60":11921.83,"sma_120":11164.33},{"date":"2025-07-18","open":13550,"high":13550,"low":13260,"close":13400,"volume":3631,"rsi_14":72.21,"sma_20":12902.0,"sma_60":11967.17,"sma_120":11184.08},{"date":"2025-07-21","open":13400,"high":13690,"low":13140,"close":13220,"volume":5207,"rsi_14":65.26,"sma_20":12891.0,"sma_60":12009.5,"sma_120":11202.42},{"date":"2025-07-22","open":13220,"high":13680,"low":13090,"close":13150,"volume":5882,"rsi_14":62.35,"sma_20":12896.5,"sma_60":12050.67,"sma_120":11220.92},{"date":"2025-07-23","open":13150,"high":13650,"low":13000,"close":13170,"volume":3764,"rsi_14":64.35,"sma_20":12895.0,"sma_60":12090.5,"sma_120":11239.17},{"date":"2025-07-24","open":13170,"high":13240,"low":13020,"close":13170,"volume":1579,"rsi_14":67.55,"sma_20":12913.5,"sma_60":12132.67,"sma_120":11256.42},{"date":"2025-07-25","open":13040,"high":14040,"low":12910,"close":13220,"volume":11734,"rsi_14":61.72,"sma_20":12956.0,"sma_60":12173.83,"sma_120":11276.0},{"date":"2025-07-28","open":13220,"high":13510,"low":12930,"close":13280,"volume":3973,"rsi_14":61.42,"sma_20":13027.5,"sma_60":12216.0,"sma_120":11296.92},{"date":"2025-07-29","open":13170,"high":13490,"low":12410,"close":13330,"volume":6468,"rsi_14":61.11,"sma_20":13083.5,"sma_60":12260.67,"sma_120":11322.08},{"date":"2025-07-30","open":13330,"high":13330,"low":12930,"close":12940,"volume":1720,"rsi_14":54.23,"sma_20":13113.0,"sma_60":12303.67,"sma_120":11344.08},{"date":"2025-07-31","open":12910,"high":13170,"low":12710,"close":12710,"volume":1524,"rsi_14":38.8,"sma_20":13135.5,"sma_60":12342.0,"sma_120":11364.0},{"date":"2025-08-01","open":12710,"high":12710,"low":12420,"close":12510,"volume":2902,"rsi_14":13.07,"sma_20":13155.5,"sma_60":12376.83,"sma_120":11381.0},{"date":"2025-08-04","open":12290,"high":12760,"low":12240,"close":12300,"volume":2417,"rsi_14":13.33,"sma_20":13139.5,"sma_60":12410.67,"sma_120":11398.08},{"date":"2025-08-05","open":12210,"high":12980,"low":11900,"close":12670,"volume":2778,"rsi_14":29.03,"sma_20":13138.0,"sma_60":12450.17,"sma_120":11416.92},{"date":"2025-08-06","open":12670,"high":12670,"low":11910,"close":12310,"volume":4869,"rsi_14":22.45,"sma_20":13115.0,"sma_60":12475.83,"sma_120":11430.75},{"date":"2025-08-07","open":12310,"high":12790,"low":12200,"close":12250,"volume":2364,"rsi_14":24.44,"sma_20":13092.5,"sma_60":12502.5,"sma_120":11445.58},{"date":"2025-08-08","open":12250,"high":13470,"low":12250,"close":12870,"volume":17833,"rsi_14":43.49,"sma_20":13072.5,"sma_60":12540.17,"sma_120":11465.08},{"date":"2025-08-11","open":12870,"high":13170,"low":12490,"close":12790,"volume":8892,"rsi_14":43.33,"sma_20":13013.0,"sma_60":12577.17,"sma_120":11481.5},{"date":"2025-08-12","open":12790,"high":13100,"low":12540,"close":12560,"volume":9880,"rsi_14":39.52,"sma_20":12954.5,"sma_60":12602.17,"sma_120":11494.92},{"date":"2025-08-13","open":12410,"high":12860,"low":12350,"close":12560,"volume":3885,"rsi_14":39.52,"sma_20":12903.5,"sma_60":12622.83,"sma_120":11507.17},{"date":"2025-08-14","open":12590,"high":12920,"low":12430,"close":12880,"volume":4874,"rsi_14":44.65,"sma_20":12864.5,"sma_60":12646.0,"sma_120":11519.92},{"date":"2025-08-18","open":12740,"high":13770,"low":12300,"close":13030,"volume":13656,"rsi_14":46.18,"sma_20":12846.0,"sma_60":12672.5,"sma_120":11536.5},{"date":"2025-08-19","open":12920,"high":12980,"low":12700,"close":12750,"volume":2699,"rsi_14":41.71,"sma_20":12822.5,"sma_60":12699.33,"sma_120":11550.58},{"date":"2025-08-20","open":12700,"high":13190,"low":12450,"close":13190,"volume":6241,"rsi_14":53.52,"sma_20":12824.5,"sma_60":12732.5,"sma_120":11568.08},{"date":"2025-08-21","open":12820,"high":13130,"low":12760,"close":13050,"volume":4279,"rsi_14":54.91,"sma_20":12818.5,"sma_60":12758.17,"sma_120":11583.83},{"date":"2025-08-22","open":12910,"high":13270,"low":12270,"close":13220,"volume":4221,"rsi_14":60.35,"sma_20":12821.0,"sma_60":12787.0,"sma_120":11605.58},{"date":"2025-08-25","open":13220,"high":13220,"low":13000,"close":13010,"volume":3396,"rsi_14":60.35,"sma_20":12810.5,"sma_60":12813.83,"sma_120":11625.92},{"date":"2025-08-26","open":12550,"high":13010,"low":12550,"close":12870,"volume":3281,"rsi_14":53.12,"sma_20":12790.0,"sma_60":12835.83,"sma_120":11645.83},{"date":"2025-08-27","open":12810,"high":12870,"low":12520,"close":12870,"volume":945,"rsi_14":59.86,"sma_20":12767.0,"sma_60":12857.33,"sma_120":11667.33},{"date":"2025-08-28","open":12760,"high":13000,"low":12650,"close":12980,"volume":732,"rsi_14":62.63,"sma_20":12769.0,"sma_60":12880.83,"sma_120":11689.0},{"date":"2025-08-29","open":12840,"high":12970,"low":12670,"close":12670,"volume":700,"rsi_14":46.12,"sma_20":12767.0,"sma_60":12900.33,"sma_120":11707.67},{"date":"2025-09-01","open":12520,"high":13040,"low":12250,"close":12610,"volume":1994,"rsi_14":46.48,"sma_20":12772.0,"sma_60":12917.83,"sma_120":11728.17},{"date":"2025-09-02","open":12610,"high":12780,"low":12310,"close":12310,"volume":3386,"rsi_14":45.25,"sma_20":12772.5,"sma_60":12925.5,"sma_120":11746.17},{"date":"2025-09-03","open":12380,"high":12750,"low":12230,"close":12240,"volume":4144,"rsi_14":44.07,"sma_20":12751.0,"sma_60":12925.0,"sma_120":11764.75},{"date":"2025-09-04","open":12240,"high":12990,"low":12190,"close":12210,"volume":9414,"rsi_14":36.1,"sma_20":12746.0,"sma_60":12906.83,"sma_120":11784.0},{"date":"2025-09-05","open":12200,"high":12320,"low":12120,"close":12250,"volume":2193,"rsi_14":33.04,"sma_20":12746.0,"sma_60":12888.83,"sma_120":11802.33},{"date":"2025-09-08","open":12250,"high":12280,"low":12000,"close":12020,"volume":5517,"rsi_14":33.78,"sma_20":12703.5,"sma_60":12871.67,"sma_120":11818.0},{"date":"2025-09-09","open":12020,"high":12270,"low":12010,"close":12070,"volume":9658,"rsi_14":19.89,"sma_20":12667.5,"sma_60":12854.17,"sma_120":11833.0},{"date":"2025-09-10","open":12070,"high":12720,"low":12010,"close":12690,"volume":4593,"rsi_14":42.31,"sma_20":12674.0,"sma_60":12844.0,"sma_120":11853.75},{"date":"2025-09-11","open":12560,"high":12830,"low":12520,"close":12750,"volume":2740,"rsi_14":39.46,"sma_20":12683.5,"sma_60":12832.17,"sma_120":11873.08},{"date":"2025-09-12","open":12630,"high":12830,"low":12410,"close":12450,"volume":2721,"rsi_14":37.93,"sma_20":12662.0,"sma_60":12815.5,"sma_120":11890.58},{"date":"2025-09-15","open":12480,"high":12480,"low":12280,"close":12280,"volume":2006,"rsi_14":37.45,"sma_20":12624.5,"sma_60":12790.83,"sma_120":11908.25},{"date":"2025-09-16","open":12310,"high":12340,"low":12190,"close":12240,"volume":1934,"rsi_14":36.82,"sma_20":12599.0,"sma_60":12770.83,"sma_120":11926.33},{"date":"2025-09-17","open":12240,"high":12280,"low":12140,"close":12140,"volume":704,"rsi_14":32.35,"sma_20":12546.5,"sma_60":12755.83,"sma_120":11946.33},{"date":"2025-09-18","open":12170,"high":12320,"low":12170,"close":12270,"volume":1609,"rsi_14":40.91,"sma_20":12507.5,"sma_60":12740.33,"sma_120":11967.33},{"date":"2025-09-19","open":12270,"high":12320,"low":12140,"close":12140,"volume":1267,"rsi_14":39.65,"sma_20":12453.5,"sma_60":12729.33,"sma_120":11987.33},{"date":"2025-09-22","open":12140,"high":12260,"low":12000,"close":12260,"volume":1162,"rsi_14":48.8,"sma_20":12416.0,"sma_60":12727.5,"sma_120":12008.17},{"date":"2025-09-23","open":12130,"high":12280,"low":12050,"close":12250,"volume":1368,"rsi_14":50.25,"sma_20":12385.0,"sma_60":12734.17,"sma_120":12030.58},{"date":"2025-09-24","open":12250,"high":12250,"low":12040,"close":12040,"volume":912,"rsi_14":46.15,"sma_20":12343.5,"sma_60":12731.33,"sma_120":12051.83},{"date":"2025-09-25","open":12040,"high":12070,"low":11700,"close":11870,"volume":4521,"rsi_14":41.88,"sma_20":12288.0,"sma_60":12723.33,"sma_120":12067.5},{"date":"2025-09-26","open":11880,"high":11900,"low":11100,"close":11360,"volume":6630,"rsi_14":37.4,"sma_20":12222.5,"sma_60":12708.33,"sma_120":12079.42},{"date":"2025-09-29","open":11220,"high":11810,"low":11220,"close":11550,"volume":1654,"rsi_14":40.58,"sma_20":12169.5,"sma_60":12699.0,"sma_120":12092.08},{"date":"2025-09-30","open":11660,"high":12450,"low":11560,"close":12000,"volume":7339,"rsi_14":36.68,"sma_20":12154.0,"sma_60":12688.67,"sma_120":12108.0},{"date":"2025-10-01","open":12000,"high":12230,"low":11250,"close":11320,"volume":4886,"rsi_14":27.73,"sma_20":12108.0,"sma_60":12665.67,"sma_120":12118.58},{"date":"2025-10-02","open":11320,"high":12840,"low":11000,"close":11800,"volume":35016,"rsi_14":40.41,"sma_20":12087.5,"sma_60":12649.5,"sma_120":12134.08},{"date":"2025-10-10","open":11800,"high":11800,"low":10520,"close":11140,"volume":23587,"rsi_14":35.31,"sma_20":12032.0,"sma_60":12623.5,"sma_120":12143.17},{"date":"2025-10-13","open":10950,"high":11140,"low":10000,"close":10160,"volume":57197,"rsi_14":28.42,"sma_20":11939.0,"sma_60":12571.67,"sma_120":12141.0},{"date":"2025-10-14","open":10170,"high":10320,"low":10100,"close":10160,"volume":24974,"rsi_14":29.03,"sma_20":11843.5,"sma_60":12508.0,"sma_120":12138.0},{"date":"2025-10-15","open":10160,"high":10370,"low":10160,"close":10290,"volume":8075,"rsi_14":29.03,"sma_20":11723.5,"sma_60":12450.67,"sma_120":12135.75},{"date":"2025-10-16","open":10390,"high":10450,"low":10240,"close":10390,"volume":9391,"rsi_14":31.34,"sma_20":11605.5,"sma_60":12397.5,"sma_120":12134.0},{"date":"2025-10-17","open":10410,"high":10410,"low":10140,"close":10160,"volume":5742,"rsi_14":28.12,"sma_20":11491.0,"sma_60":12339.17,"sma_120":12130.5},{"date":"2025-10-20","open":10200,"high":10250,"low":10050,"close":10220,"volume":4925,"rsi_14":29.07,"sma_20":11388.0,"sma_60":12286.17,"sma_120":12126.67},{"date":"2025-10-21","open":10280,"high":10360,"low":10190,"close":10230,"volume":5472,"rsi_14":30.54,"sma_20":11287.5,"sma_60":12236.33,"sma_120":12122.92},{"date":"2025-10-22","open":10390,"high":10390,"low":10210,"close":10220,"volume":3766,"rsi_14":31.63,"sma_20":11191.5,"sma_60":12187.5,"sma_120":12119.08},{"date":"2025-10-23","open":10460,"high":10460,"low":10220,"close":10270,"volume":3121,"rsi_14":36.48,"sma_20":11091.5,"sma_60":12139.17,"sma_120":12114.83},{"date":"2025-10-24","open":10400,"high":10400,"low":10270,"close":10370,"volume":3709,"rsi_14":35.03,"sma_20":11003.0,"sma_60":12092.5,"sma_120":12112.58},{"date":"2025-10-27","open":10370,"high":10480,"low":10260,"close":10290,"volume":4857,"rsi_14":26.05,"sma_20":10904.5,"sma_60":12043.67,"sma_120":12108.75},{"date":"2025-10-28","open":10450,"high":10450,"low":10150,"close":10280,"volume":4227,"rsi_14":32.07,"sma_20":10806.0,"sma_60":11993.67,"sma_120":12104.83},{"date":"2025-10-29","open":10390,"high":10490,"low":10340,"close":10340,"volume":3692,"rsi_14":20.56,"sma_20":10721.0,"sma_60":11943.83,"sma_120":12102.25},{"date":"2025-10-30","open":10370,"high":10500,"low":10140,"close":10140,"volume":3264,"rsi_14":25.25,"sma_20":10634.5,"sma_60":11897.17,"sma_120":12100.42},{"date":"2025-10-31","open":10080,"high":10490,"low":10020,"close":10240,"volume":3350,"rsi_14":53.51,"sma_20":10578.5,"sma_60":11856.0,"sma_120":12099.0},{"date":"2025-11-03","open":10240,"high":10240,"low":9930,"close":9950,"volume":6780,"rsi_14":42.66,"sma_20":10498.5,"sma_60":11813.33,"sma_120":12095.08},{"date":"2025-11-04","open":9950,"high":10060,"low":9300,"close":10060,"volume":6512,"rsi_14":41.84,"sma_20":10401.5,"sma_60":11776.0,"sma_120":12093.33},{"date":"2025-11-05","open":10060,"high":10060,"low":9750,"close":10050,"volume":2813,"rsi_14":37.12,"sma_20":10338.0,"sma_60":11732.33,"sma_120":12091.25},{"date":"2025-11-06","open":10050,"high":10140,"low":9900,"close":10060,"volume":3777,"rsi_14":45.45,"sma_20":10251.0,"sma_60":11694.83,"sma_120":12085.33},{"date":"2025-11-07","open":10060,"high":10160,"low":9800,"close":10060,"volume":3646,"rsi_14":42.31,"sma_20":10197.0,"sma_60":11658.33,"sma_120":12080.42},{"date":"2025-11-10","open":9940,"high":10250,"low":9940,"close":10250,"volume":8897,"rsi_14":50.82,"sma_20":10201.5,"sma_60":11614.67,"sma_120":12077.42},{"date":"2025-11-11","open":10250,"high":10360,"low":10110,"close":10250,"volume":4100,"rsi_14":51.24,"sma_20":10206.0,"sma_60":11572.33,"sma_120":12074.75},{"date":"2025-11-12","open":10260,"high":10440,"low":10250,"close":10390,"volume":2448,"rsi_14":54.62,"sma_20":10211.0,"sma_60":11536.17,"sma_120":12069.17},{"date":"2025-11-13","open":10390,"high":10730,"low":10080,"close":10700,"volume":4369,"rsi_14":60.93,"sma_20":10226.5,"sma_60":11505.17,"sma_120":12064.0},{"date":"2025-11-14","open":10580,"high":10780,"low":10400,"close":10780,"volume":2106,"rsi_14":66.23,"sma_20":10257.5,"sma_60":11470.17,"sma_120":12058.08},{"date":"2025-11-17","open":10650,"high":10780,"low":10250,"close":10780,"volume":9365,"rsi_14":66.67,"sma_20":10285.5,"sma_60":11432.67,"sma_120":12052.58},{"date":"2025-11-18","open":10780,"high":10780,"low":10390,"close":10770,"volume":3091,"rsi_14":64.83,"sma_20":10312.5,"sma_60":11399.67,"sma_120":12049.5},{"date":"2025-11-19","open":10680,"high":10770,"low":10360,"close":10770,"volume":2414,"rsi_14":75.2,"sma_20":10340.0,"sma_60":11359.33,"sma_120":12045.92},{"date":"2025-11-20","open":10590,"high":11070,"low":10590,"close":11030,"volume":2868,"rsi_14":78.01,"sma_20":10378.0,"sma_60":11325.67,"sma_120":12041.92},{"date":"2025-11-21","open":11030,"high":11060,"low":10200,"close":10990,"volume":2933,"rsi_14":94.83,"sma_20":10409.0,"sma_60":11288.5,"sma_120":12037.75},{"date":"2025-11-24","open":10890,"high":10990,"low":10640,"close":10990,"volume":3927,"rsi_14":94.29,"sma_20":10444.0,"sma_60":11254.83,"sma_120":12034.33},{"date":"2025-11-25","open":10890,"high":10990,"low":10390,"close":10980,"volume":10855,"rsi_14":94.29,"sma_20":10479.0,"sma_60":11223.33,"sma_120":12029.58},{"date":"2025-11-26","open":10890,"high":10980,"low":10550,"close":10960,"volume":7099,"rsi_14":92.45,"sma_20":10510.0,"sma_60":11191.5,"sma_120":12024.42},{"date":"2025-11-27","open":10960,"high":10960,"low":10750,"close":10940,"volume":4546,"rsi_14":90.74,"sma_20":10550.0,"sma_60":11157.5,"sma_120":12019.17},{"date":"2025-11-28","open":10800,"high":10940,"low":10650,"close":10930,"volume":2495,"rsi_14":87.78,"sma_20":10584.5,"sma_60":11128.5,"sma_120":12014.42},{"date":"2025-12-01","open":10930,"high":10930,"low":10760,"close":10930,"volume":5681,"rsi_14":87.78,"sma_20":10633.5,"sma_60":11100.5,"sma_120":12009.17},{"date":"2025-12-02","open":10930,"high":10930,"low":10600,"close":10930,"volume":4407,"rsi_14":85.53,"sma_20":10677.0,"sma_60":11077.5,"sma_120":12001.5},{"date":"2025-12-03","open":10930,"high":11150,"low":10890,"close":11100,"volume":3341,"rsi_14":82.26,"sma_20":10729.5,"sma_60":11058.5,"sma_120":11991.75},{"date":"2025-12-04","open":11010,"high":11190,"low":10890,"close":11080,"volume":4076,"rsi_14":76.79,"sma_20":10780.5,"sma_60":11039.67,"sma_120":11973.25},{"date":"2025-12-05","open":11080,"high":11450,"low":10930,"close":11400,"volume":2881,"rsi_14":85.23,"sma_20":10847.5,"sma_60":11025.5,"sma_120":11957.17},{"date":"2025-12-08","open":11400,"high":11460,"low":10700,"close":11440,"volume":4910,"rsi_14":86.81,"sma_20":10907.0,"sma_60":11015.83,"sma_120":11943.75},{"date":"2025-12-09","open":11390,"high":11500,"low":11200,"close":11460,"volume":4154,"rsi_14":87.1,"sma_20":10967.5,"sma_60":11005.67,"sma_120":11929.92},{"date":"2025-12-10","open":11340,"high":11860,"low":11340,"close":11690,"volume":6214,"rsi_14":86.67,"sma_20":11032.5,"sma_60":10989.0,"sma_120":11916.5},{"date":"2025-12-11","open":11670,"high":11870,"low":11560,"close":11870,"volume":3248,"rsi_14":92.31,"sma_20":11091.0,"sma_60":10974.33,"sma_120":11903.25},{"date":"2025-12-12","open":11950,"high":12000,"low":11410,"close":11640,"volume":3361,"rsi_14":75.59,"sma_20":11134.0,"sma_60":10960.83,"sma_120":11888.17},{"date":"2025-12-15","open":11640,"high":11730,"low":11490,"close":11710,"volume":4732,"rsi_14":77.44,"sma_20":11180.5,"sma_60":10951.33,"sma_120":11871.08},{"date":"2025-12-16","open":11750,"high":11750,"low":11330,"close":11710,"volume":3143,"rsi_14":78.63,"sma_20":11227.5,"sma_60":10942.5,"sma_120":11856.67},{"date":"2025-12-17","open":11600,"high":11660,"low":11390,"close":11540,"volume":1443,"rsi_14":70.55,"sma_20":11266.0,"sma_60":10932.5,"sma_120":11844.17},{"date":"2025-12-18","open":11530,"high":11680,"low":11320,"close":11440,"volume":4243,"rsi_14":66.45,"sma_20":11286.5,"sma_60":10918.67,"sma_120":11829.5},{"date":"2025-12-19","open":11350,"high":11890,"low":11310,"close":11310,"volume":3653,"rsi_14":61.31,"sma_20":11302.5,"sma_60":10904.83,"sma_120":11817.08},{"date":"2025-12-22","open":11840,"high":11840,"low":11260,"close":11270,"volume":5826,"rsi_14":59.88,"sma_20":11316.5,"sma_60":10888.33,"sma_120":11807.92},{"date":"2025-12-23","open":11320,"high":11760,"low":11090,"close":11150,"volume":5943,"rsi_14":51.5,"sma_20":11325.0,"sma_60":10870.0,"sma_120":11802.08},{"date":"2025-12-24","open":11270,"high":11600,"low":11150,"close":11450,"volume":7751,"rsi_14":59.49,"sma_20":11349.5,"sma_60":10860.17,"sma_120":11795.75},{"date":"2025-12-26","open":11450,"high":11700,"low":11090,"close":11140,"volume":2628,"rsi_14":43.3,"sma_20":11359.5,"sma_60":10848.0,"sma_120":11785.67},{"date":"2025-12-29","open":11140,"high":11890,"low":11100,"close":11680,"volume":5342,"rsi_14":54.92,"sma_20":11397.0,"sma_60":10853.33,"sma_120":11780.83},{"date":"2025-12-30","open":11680,"high":11730,"low":11510,"close":11700,"volume":2571,"rsi_14":54.92,"sma_20":11435.5,"sma_60":10855.83,"sma_120":11777.42},{"date":"2026-01-02","open":11780,"high":11890,"low":11680,"close":11800,"volume":4643,"rsi_14":52.38,"sma_20":11479.0,"sma_60":10852.5,"sma_120":11770.58},{"date":"2026-01-05","open":11800,"high":11850,"low":11620,"close":11700,"volume":6882,"rsi_14":46.19,"sma_20":11509.0,"sma_60":10858.83,"sma_120":11762.25},{"date":"2026-01-06","open":11700,"high":12100,"low":11350,"close":11950,"volume":7508,"rsi_14":56.89,"sma_20":11552.5,"sma_60":10861.33,"sma_120":11755.42},{"date":"2026-01-07","open":11870,"high":11940,"low":11570,"close":11760,"volume":3739,"rsi_14":51.05,"sma_20":11570.5,"sma_60":10871.67,"sma_120":11747.58},{"date":"2026-01-08","open":11690,"high":11870,"low":11630,"close":11730,"volume":4438,"rsi_14":50.42,"sma_20":11585.0,"sma_60":10897.83,"sma_120":11734.75},{"date":"2026-01-09","open":11630,"high":11840,"low":11500,"close":11740,"volume":6192,"rsi_14":54.46,"sma_20":11599.0,"sma_60":10924.17,"sma_120":11716.08},{"date":"2026-01-12","open":11740,"high":12060,"low":11420,"close":11420,"volume":3651,"rsi_14":49.59,"sma_20":11585.5,"sma_60":10943.0,"sma_120":11696.83},{"date":"2026-01-13","open":11420,"high":11760,"low":11420,"close":11740,"volume":4419,"rsi_14":58.11,"sma_20":11579.0,"sma_60":10965.5,"sma_120":11681.5},{"date":"2026-01-14","open":11740,"high":12000,"low":11650,"close":11880,"volume":3910,"rsi_14":61.09,"sma_20":11591.0,"sma_60":10994.17,"sma_120":11666.67},{"date":"2026-01-15","open":11800,"high":11990,"low":11690,"close":11900,"volume":4279,"rsi_14":64.15,"sma_20":11600.5,"sma_60":11022.17,"sma_120":11654.17},{"date":"2026-01-16","open":11900,"high":12180,"low":11830,"close":12000,"volume":7591,"rsi_14":61.22,"sma_20":11615.0,"sma_60":11051.67,"sma_120":11644.0},{"date":"2026-01-19","open":12000,"high":12150,"low":11900,"close":12090,"volume":4525,"rsi_14":71.3,"sma_20":11642.5,"sma_60":11082.83,"sma_120":11635.17},{"date":"2026-01-20","open":12010,"high":12070,"low":11800,"close":11900,"volume":4883,"rsi_14":55.85,"sma_20":11665.5,"sma_60":11110.0,"sma_120":11624.58},{"date":"2026-01-21","open":11900,"high":11900,"low":11540,"close":11860,"volume":5895,"rsi_14":54.21,"sma_20":11693.0,"sma_60":11134.83,"sma_120":11613.67},{"date":"2026-01-22","open":11760,"high":12310,"low":11540,"close":11810,"volume":10539,"rsi_14":50.27,"sma_20":11720.0,"sma_60":11160.17,"sma_120":11601.92},{"date":"2026-01-23","open":11820,"high":12000,"low":11760,"close":11930,"volume":2749,"rsi_14":56.15,"sma_20":11759.0,"sma_60":11187.67,"sma_120":11590.67},{"date":"2026-01-26","open":11840,"high":12190,"low":11840,"close":12180,"volume":5356,"rsi_14":56.15,"sma_20":11795.5,"sma_60":11218.33,"sma_120":11581.08},{"date":"2026-01-27","open":12170,"high":12390,"low":11950,"close":12250,"volume":5428,"rsi_14":64.0,"sma_20":11851.0,"sma_60":11253.5,"sma_120":11575.33},{"date":"2026-01-28","open":12180,"high":12180,"low":11890,"close":11900,"volume":5126,"rsi_14":54.11,"sma_20":11862.0,"sma_60":11281.17,"sma_120":11568.58},{"date":"2026-01-29","open":11900,"high":11900,"low":11500,"close":11870,"volume":6803,"rsi_14":53.11,"sma_20":11870.5,"sma_60":11313.17,"sma_120":11563.25},{"date":"2026-01-30","open":11870,"high":11890,"low":11590,"close":11600,"volume":4691,"rsi_14":54.41,"sma_20":11860.5,"sma_60":11338.83,"sma_120":11557.42},{"date":"2026-02-02","open":11600,"high":11620,"low":11410,"close":11600,"volume":4133,"rsi_14":45.93,"sma_20":11855.5,"sma_60":11364.67,"sma_120":11548.5},{"date":"2026-02-03","open":11490,"high":11950,"low":11470,"close":11700,"volume":7187,"rsi_14":44.64,"sma_20":11843.0,"sma_60":11392.0,"sma_120":11543.42},{"date":"2026-02-04","open":11760,"high":11940,"low":11560,"close":11910,"volume":5365,"rsi_14":50.27,"sma_20":11850.5,"sma_60":11422.83,"sma_120":11540.58},{"date":"2026-02-05","open":11810,"high":11920,"low":11770,"close":11920,"volume":3680,"rsi_14":47.75,"sma_20":11860.0,"sma_60":11450.67,"sma_120":11532.67},{"date":"2026-02-06","open":11810,"high":11810,"low":11510,"close":11700,"volume":3799,"rsi_14":39.79,"sma_20":11858.0,"sma_60":11474.83,"sma_120":11523.58},{"date":"2026-02-09","open":11600,"high":11990,"low":11590,"close":11650,"volume":4439,"rsi_14":42.94,"sma_20":11869.5,"sma_60":11495.83,"sma_120":11516.0},{"date":"2026-02-10","open":11650,"high":11990,"low":11580,"close":11760,"volume":5493,"rsi_14":47.28,"sma_20":11870.5,"sma_60":11513.5,"sma_120":11509.33},{"date":"2026-02-11","open":11760,"high":11990,"low":11650,"close":11910,"volume":3992,"rsi_14":52.58,"sma_20":11872.0,"sma_60":11532.33,"sma_120":11501.25},{"date":"2026-02-12","open":11800,"high":12500,"low":11800,"close":12500,"volume":4762,"rsi_14":61.83,"sma_20":11902.0,"sma_60":11561.0,"sma_120":11496.83},{"date":"2026-02-13","open":12500,"high":12500,"low":11880,"close":11880,"volume":9558,"rsi_14":44.6,"sma_20":11896.0,"sma_60":11579.5,"sma_120":11489.58},{"date":"2026-02-19","open":11880,"high":11980,"low":11660,"close":11910,"volume":12462,"rsi_14":43.8,"sma_20":11887.0,"sma_60":11598.5,"sma_120":11478.92},{"date":"2026-02-20","open":11970,"high":12100,"low":11760,"close":11930,"volume":11103,"rsi_14":50.62,"sma_20":11888.5,"sma_60":11613.5,"sma_120":11469.58},{"date":"2026-02-23","open":11930,"high":12100,"low":11870,"close":11910,"volume":6371,"rsi_14":50.83,"sma_20":11891.0,"sma_60":11628.83,"sma_120":11458.67},{"date":"2026-02-24","open":12240,"high":12240,"low":11920,"close":12130,"volume":5346,"rsi_14":61.28,"sma_20":11907.0,"sma_60":11647.83,"sma_120":11451.33},{"date":"2026-02-25","open":12290,"high":12320,"low":12090,"close":12290,"volume":6432,"rsi_14":63.75,"sma_20":11925.0,"sma_60":11669.67,"sma_120":11446.5},{"date":"2026-02-26","open":12170,"high":12390,"low":12080,"close":12160,"volume":4440,"rsi_14":59.06,"sma_20":11924.0,"sma_60":11689.67,"sma_120":11440.58},{"date":"2026-02-27","open":12160,"high":12160,"low":11960,"close":11980,"volume":6090,"rsi_14":51.39,"sma_20":11910.5,"sma_60":11707.0,"sma_120":11432.25},{"date":"2026-03-03","open":11830,"high":11910,"low":11260,"close":11260,"volume":15572,"rsi_14":39.75,"sma_20":11878.5,"sma_60":11712.5,"sma_120":11420.5},{"date":"2026-03-04","open":11210,"high":11210,"low":10110,"close":10200,"volume":12471,"rsi_14":31.53,"sma_20":11795.0,"sma_60":11700.33,"sma_120":11400.42},{"date":"2026-03-05","open":10200,"high":10790,"low":10160,"close":10770,"volume":6374,"rsi_14":40.39,"sma_20":11753.5,"sma_60":11697.67,"sma_120":11387.58},{"date":"2026-03-06","open":10940,"high":11270,"low":10760,"close":11000,"volume":2717,"rsi_14":41.91,"sma_20":11723.5,"sma_60":11696.0,"sma_120":11377.25},{"date":"2026-03-09","open":10910,"high":11250,"low":10310,"close":10530,"volume":5535,"rsi_14":36.25,"sma_20":11665.0,"sma_60":11686.83,"sma_120":11363.25},{"date":"2026-03-10","open":10530,"high":11260,"low":10410,"close":10760,"volume":2234,"rsi_14":31.33,"sma_20":11607.5,"sma_60":11676.17,"sma_120":11350.83},{"date":"2026-03-11","open":10760,"high":11500,"low":10550,"close":11390,"volume":4146,"rsi_14":44.75,"sma_20":11581.0,"sma_60":11675.33,"sma_120":11345.58},{"date":"2026-03-12","open":11320,"high":11560,"low":11070,"close":11110,"volume":1666,"rsi_14":41.87,"sma_20":11551.5,"sma_60":11669.5,"sma_120":11337.58},{"date":"2026-03-13","open":11260,"high":11260,"low":10630,"close":10700,"volume":7124,"rsi_14":38.42,"sma_20":11504.0,"sma_60":11653.0,"sma_120":11321.0},{"date":"2026-03-16","open":10750,"high":11500,"low":10620,"close":10790,"volume":4295,"rsi_14":39.59,"sma_20":11455.5,"sma_60":11635.0,"sma_120":11304.67},{"date":"2026-03-17","open":10810,"high":11490,"low":10790,"close":11190,"volume":4814,"rsi_14":41.55,"sma_20":11419.5,"sma_60":11627.5,"sma_120":11294.17},{"date":"2026-03-18","open":11170,"high":11170,"low":10420,"close":10540,"volume":14983,"rsi_14":35.54,"sma_20":11321.5,"sma_60":11608.0,"sma_120":11279.67},{"date":"2026-03-19","open":10560,"high":10860,"low":10500,"close":10730,"volume":2874,"rsi_14":38.3,"sma_20":11264.0,"sma_60":11591.67,"sma_120":11267.08},{"date":"2026-03-20","open":10670,"high":10900,"low":10570,"close":10740,"volume":3399,"rsi_14":39.56,"sma_20":11205.5,"sma_60":11578.33,"sma_120":11255.42},{"date":"2026-03-23","open":10700,"high":10740,"low":10400,"close":10460,"volume":3691,"rsi_14":42.73,"sma_20":11132.0,"sma_60":11562.0,"sma_120":11240.33},{"date":"2026-03-24","open":10480,"high":10700,"low":10410,"close":10580,"volume":2119,"rsi_14":54.17,"sma_20":11065.5,"sma_60":11549.83,"sma_120":11227.33},{"date":"2026-03-25","open":10580,"high":10770,"low":10430,"close":10590,"volume":1745,"rsi_14":47.75,"sma_20":10988.5,"sma_60":11538.5,"sma_120":11213.42},{"date":"2026-03-26","open":10690,"high":10690,"low":10400,"close":10560,"volume":2611,"rsi_14":44.21,"sma_20":10902.0,"sma_60":11528.67,"sma_120":11199.33},{"date":"2026-03-27","open":10460,"high":11000,"low":10400,"close":10560,"volume":4085,"rsi_14":50.45,"sma_20":10822.0,"sma_60":11513.83,"sma_120":11187.0},{"date":"2026-03-30","open":10600,"high":10910,"low":10320,"close":10710,"volume":2768,"rsi_14":49.23,"sma_20":10758.5,"sma_60":11506.67,"sma_120":11177.33},{"date":"2026-03-31","open":10710,"high":10710,"low":10450,"close":10450,"volume":3680,"rsi_14":33.68,"sma_20":10718.0,"sma_60":11486.17,"sma_120":11169.75},{"date":"2026-04-01","open":10510,"high":11150,"low":10420,"close":10850,"volume":17889,"rsi_14":45.67,"sma_20":10750.5,"sma_60":11472.0,"sma_120":11163.92},{"date":"2026-04-02","open":10850,"high":11080,"low":10470,"close":10590,"volume":3400,"rsi_14":48.07,"sma_20":10741.5,"sma_60":11451.83,"sma_120":11152.17},{"date":"2026-04-03","open":10590,"high":11220,"low":10590,"close":11040,"volume":5836,"rsi_14":53.89,"sma_20":10743.5,"sma_60":11440.83,"sma_120":11149.83},{"date":"2026-04-06","open":11040,"high":11490,"low":11040,"close":11410,"volume":9113,"rsi_14":53.46,"sma_20":10787.5,"sma_60":11431.83,"sma_120":11146.58},{"date":"2026-04-07","open":11410,"high":11550,"low":11150,"close":11300,"volume":5630,"rsi_14":64.39,"sma_20":10814.5,"sma_60":11424.17,"sma_120":11147.92},{"date":"2026-04-08","open":11330,"high":11480,"low":11010,"close":11220,"volume":4452,"rsi_14":59.68,"sma_20":10806.0,"sma_60":11415.67,"sma_120":11156.75},{"date":"2026-04-09","open":11270,"high":11280,"low":10930,"close":11190,"volume":3860,"rsi_14":58.82,"sma_20":10810.0,"sma_60":11406.5,"sma_120":11165.33},{"date":"2026-04-10","open":11200,"high":11700,"low":11200,"close":11400,"volume":11194,"rsi_14":68.95,"sma_20":10845.0,"sma_60":11406.17,"sma_120":11174.58},{"date":"2026-04-13","open":11420,"high":11890,"low":11420,"close":11670,"volume":10030,"rsi_14":70.72,"sma_20":10889.0,"sma_60":11405.0,"sma_120":11185.25},{"date":"2026-04-14","open":11720,"high":11820,"low":11420,"close":11500,"volume":6150,"rsi_14":66.31,"sma_20":10904.5,"sma_60":11398.67,"sma_120":11196.42},{"date":"2026-04-15","open":11610,"high":11930,"low":11500,"close":11930,"volume":4941,"rsi_14":71.47,"sma_20":10974.0,"sma_60":11399.17,"sma_120":11210.67},{"date":"2026-04-16","open":11930,"high":11960,"low":11650,"close":11860,"volume":2749,"rsi_14":69.94,"sma_20":11030.5,"sma_60":11396.83,"sma_120":11224.25},{"date":"2026-04-17","open":11990,"high":12000,"low":11480,"close":11910,"volume":2387,"rsi_14":68.99,"sma_20":11089.0,"sma_60":11393.83,"sma_120":11238.33},{"date":"2026-04-20","open":11980,"high":11980,"low":11780,"close":11890,"volume":2754,"rsi_14":74.66,"sma_20":11160.5,"sma_60":11393.67,"sma_120":11251.83},{"date":"2026-04-21","open":11890,"high":12040,"low":11460,"close":11860,"volume":6485,"rsi_14":69.8,"sma_20":11224.5,"sma_60":11393.67,"sma_120":11264.25},{"date":"2026-04-22","open":11860,"high":11860,"low":11600,"close":11840,"volume":3257,"rsi_14":77.06,"sma_20":11287.0,"sma_60":11394.17,"sma_120":11277.17},{"date":"2026-04-23","open":11840,"high":11920,"low":11660,"close":11710,"volume":5389,"rsi_14":66.83,"sma_20":11344.5,"sma_60":11390.5,"sma_120":11289.08},{"date":"2026-04-24","open":11600,"high":12100,"low":11600,"close":12050,"volume":8958,"rsi_14":66.33,"sma_20":11419.0,"sma_60":11388.33,"sma_120":11303.33},{"date":"2026-04-27","open":12050,"high":12120,"low":11620,"close":12120,"volume":4006,"rsi_14":71.35,"sma_20":11489.5,"sma_60":11386.17,"sma_120":11319.83},{"date":"2026-04-28","open":12120,"high":12120,"low":11750,"close":11750,"volume":2251,"rsi_14":61.99,"sma_20":11554.5,"sma_60":11383.67,"sma_120":11332.42},{"date":"2026-04-29","open":11750,"high":12000,"low":11650,"close":11770,"volume":3118,"rsi_14":63.18,"sma_20":11600.5,"sma_60":11382.0,"sma_120":11347.58},{"date":"2026-04-30","open":11670,"high":11960,"low":11660,"close":11700,"volume":3136,"rsi_14":57.28,"sma_20":11656.0,"sma_60":11383.67,"sma_120":11361.25},{"date":"2026-05-04","open":11700,"high":12230,"low":11530,"close":12220,"volume":10346,"rsi_14":61.9,"sma_20":11715.0,"sma_60":11394.0,"sma_120":11379.33},{"date":"2026-05-06","open":12220,"high":12220,"low":11610,"close":12010,"volume":9189,"rsi_14":60.85,"sma_20":11745.0,"sma_60":11399.17,"sma_120":11395.58},{"date":"2026-05-07","open":11950,"high":11990,"low":11660,"close":11870,"volume":3739,"rsi_14":48.54,"sma_20":11773.5,"sma_60":11398.5,"sma_120":11410.67},{"date":"2026-05-08","open":11560,"high":11980,"low":11500,"close":11530,"volume":4461,"rsi_14":42.92,"sma_20":11789.0,"sma_60":11392.0,"sma_120":11421.33},{"date":"2026-05-11","open":11530,"high":11960,"low":11350,"close":11550,"volume":3288,"rsi_14":42.17,"sma_20":11807.0,"sma_60":11389.5,"sma_120":11432.17},{"date":"2026-05-12","open":11500,"high":11500,"low":10400,"close":11430,"volume":7118,"rsi_14":40.42,"sma_20":11808.5,"sma_60":11385.83,"sma_120":11440.83},{"date":"2026-05-13","open":11210,"high":11870,"low":11010,"close":11330,"volume":3360,"rsi_14":39.27,"sma_20":11791.5,"sma_60":11378.67,"sma_120":11446.08},{"date":"2026-05-14","open":11330,"high":11870,"low":10700,"close":11380,"volume":6683,"rsi_14":40.8,"sma_20":11785.5,"sma_60":11369.83,"sma_120":11451.08},{"date":"2026-05-15","open":11380,"high":11710,"low":11150,"close":11260,"volume":5736,"rsi_14":40.96,"sma_20":11752.0,"sma_60":11349.17,"sma_120":11455.08},{"date":"2026-05-18","open":11260,"high":11260,"low":10330,"close":11240,"volume":12610,"rsi_14":31.34,"sma_20":11721.0,"sma_60":11338.5,"sma_120":11459.0},{"date":"2026-05-19","open":11100,"high":11240,"low":10470,"close":10470,"volume":6773,"rsi_14":21.25,"sma_20":11649.0,"sma_60":11314.5,"sma_120":11456.5},{"date":"2026-05-20","open":10470,"high":10600,"low":10040,"close":10150,"volume":12989,"rsi_14":21.63,"sma_20":11562.0,"sma_60":11284.83,"sma_120":11449.17},{"date":"2026-05-21","open":10150,"high":10860,"low":10130,"close":10500,"volume":2953,"rsi_14":29.84,"sma_20":11494.0,"sma_60":11261.33,"sma_120":11445.08},{"date":"2026-05-22","open":10500,"high":10790,"low":10190,"close":10210,"volume":5811,"rsi_14":27.89,"sma_20":11412.5,"sma_60":11229.33,"sma_120":11438.58},{"date":"2026-05-26","open":10110,"high":10350,"low":9050,"close":9110,"volume":33052,"rsi_14":10.63,"sma_20":11282.5,"sma_60":11176.33,"sma_120":11423.0},{"date":"2026-05-27","open":9110,"high":11830,"low":9100,"close":9830,"volume":280838,"rsi_14":25.56,"sma_20":11171.5,"sma_60":11137.5,"sma_120":11413.58},{"date":"2026-05-28","open":9830,"high":9980,"low":8850,"close":8970,"volume":27855,"rsi_14":22.01,"sma_20":11014.0,"sma_60":11087.33,"sma_120":11397.17},{"date":"2026-05-29","open":9040,"high":9300,"low":8210,"close":8350,"volume":12836,"rsi_14":20.88,"sma_20":10844.0,"sma_60":11038.83,"sma_120":11375.67},{"date":"2026-06-01","open":8350,"high":8410,"low":6970,"close":7550,"volume":34967,"rsi_14":17.95,"sma_20":10633.0,"sma_60":10994.67,"sma_120":11347.5},{"date":"2026-06-02","open":7600,"high":8360,"low":7070,"close":8020,"volume":43496,"rsi_14":24.13,"sma_20":10449.0,"sma_60":10948.83,"sma_120":11323.25},{"date":"2026-06-04","open":8020,"high":8480,"low":8020,"close":8110,"volume":8973,"rsi_14":25.53,"sma_20":10243.5,"sma_60":10900.67,"sma_120":11298.33},{"date":"2026-06-05","open":8110,"high":8110,"low":7740,"close":7970,"volume":12097,"rsi_14":24.44,"sma_20":10041.5,"sma_60":10858.0,"sma_120":11272.42},{"date":"2026-06-08","open":7960,"high":7960,"low":7380,"close":7580,"volume":17855,"rsi_14":23.49,"sma_20":9827.0,"sma_60":10805.0,"sma_120":11240.58},{"date":"2026-06-09","open":7580,"high":8200,"low":7510,"close":8050,"volume":9276,"rsi_14":28.42,"sma_20":9653.0,"sma_60":10749.33,"sma_120":11212.33},{"date":"2026-06-10","open":8150,"high":8150,"low":7740,"close":7810,"volume":2100,"rsi_14":30.61,"sma_20":9466.0,"sma_60":10694.33,"sma_120":11181.92},{"date":"2026-06-11","open":7810,"high":8280,"low":7350,"close":7770,"volume":6933,"rsi_14":31.91,"sma_20":9283.0,"sma_60":10645.5,"sma_120":11149.25},{"date":"2026-06-12","open":7770,"high":8290,"low":7610,"close":7750,"volume":5477,"rsi_14":28.0,"sma_20":9104.0,"sma_60":10594.83,"sma_120":11114.92},{"date":"2026-06-15","open":7750,"high":8210,"low":7620,"close":7770,"volume":9060,"rsi_14":29.6,"sma_20":8923.5,"sma_60":10537.83,"sma_120":11082.67},{"date":"2026-06-16","open":7770,"high":8540,"low":7710,"close":8050,"volume":22739,"rsi_14":39.73,"sma_20":8763.0,"sma_60":10496.33,"sma_120":11052.17},{"date":"2026-06-17","open":8050,"high":8130,"low":7900,"close":8050,"volume":7669,"rsi_14":29.95,"sma_20":8603.5,"sma_60":10451.67,"sma_120":11021.67},{"date":"2026-06-18","open":8050,"high":8200,"low":7790,"close":8050,"volume":10651,"rsi_14":37.15,"sma_20":8482.5,"sma_60":10406.83,"sma_120":10992.58},{"date":"2026-06-19","open":8050,"high":8050,"low":7510,"close":8000,"volume":28046,"rsi_14":44.19,"sma_20":8375.0,"sma_60":10365.83,"sma_120":10963.92},{"date":"2026-06-22","open":8000,"high":8000,"low":6960,"close":7500,"volume":10769,"rsi_14":49.08,"sma_20":8225.0,"sma_60":10314.5,"sma_120":10932.17},{"date":"2026-06-23","open":7490,"high":7650,"low":7220,"close":7500,"volume":21328,"rsi_14":38.39,"sma_20":8089.5,"sma_60":10263.0,"sma_120":10900.75},{"date":"2026-06-24","open":7110,"high":7600,"low":6510,"close":7500,"volume":14062,"rsi_14":35.81,"sma_20":8009.0,"sma_60":10212.0,"sma_120":10870.33},{"date":"2026-06-25","open":7500,"high":7610,"low":6880,"close":7450,"volume":6696,"rsi_14":37.38,"sma_20":7890.0,"sma_60":10160.17,"sma_120":10837.0},{"date":"2026-06-26","open":6950,"high":7400,"low":6950,"close":7340,"volume":8465,"rsi_14":43.26,"sma_20":7808.5,"sma_60":10104.0,"sma_120":10805.33},{"date":"2026-06-29","open":7340,"high":7840,"low":7010,"close":7340,"volume":6284,"rsi_14":22.9,"sma_20":7758.0,"sma_60":10052.17,"sma_120":10769.17},{"date":"2026-06-30","open":7340,"high":7340,"low":6910,"close":7200,"volume":3655,"rsi_14":24.79,"sma_20":7740.5,"sma_60":9991.33,"sma_120":10731.67},{"date":"2026-07-01","open":7140,"high":7200,"low":6930,"close":7150,"volume":5247,"rsi_14":24.59,"sma_20":7697.0,"sma_60":9934.0,"sma_120":10692.92},{"date":"2026-07-02","open":7140,"high":7570,"low":6810,"close":7090,"volume":10760,"rsi_14":23.81,"sma_20":7646.0,"sma_60":9868.17,"sma_120":10654.5},{"date":"2026-07-03","open":7030,"high":7320,"low":6800,"close":7300,"volume":6781,"rsi_14":33.79,"sma_20":7612.5,"sma_60":9799.67,"sma_120":10615.75},{"date":"2026-07-06","open":7650,"high":8190,"low":7320,"close":8100,"volume":10182,"rsi_14":51.27,"sma_20":7638.5,"sma_60":9746.33,"sma_120":10585.25},{"date":"2026-07-07","open":8100,"high":8330,"low":7510,"close":7970,"volume":17549,"rsi_14":48.1,"sma_20":7634.5,"sma_60":9692.17,"sma_120":10553.92},{"date":"2026-07-08","open":7900,"high":7930,"low":7350,"close":7700,"volume":3199,"rsi_14":42.62,"sma_20":7629.0,"sma_60":9634.0,"sma_120":10520.25},{"date":"2026-07-09","open":8090,"high":8110,"low":7520,"close":7790,"volume":5337,"rsi_14":45.64,"sma_20":7630.0,"sma_60":9573.83,"sma_120":10490.0},{"date":"2026-07-10","open":7950,"high":8240,"low":7270,"close":7970,"volume":4148,"rsi_14":61.24,"sma_20":7641.0,"sma_60":9512.17,"sma_120":10458.58},{"date":"2026-07-13","open":7970,"high":8250,"low":7620,"close":7970,"volume":6023,"rsi_14":61.24,"sma_20":7651.0,"sma_60":9453.33,"sma_120":10426.0},{"date":"2026-07-14","open":7970,"high":8320,"low":7670,"close":8060,"volume":8057,"rsi_14":62.84,"sma_20":7651.5,"sma_60":9388.83,"sma_120":10394.0},{"date":"2026-07-15","open":8140,"high":8220,"low":7900,"close":8040,"volume":2552,"rsi_14":63.72,"sma_20":7651.0,"sma_60":9325.17,"sma_120":10361.0},{"date":"2026-07-16","open":8040,"high":8090,"low":7820,"close":7950,"volume":1106,"rsi_14":64.32,"sma_20":7646.0,"sma_60":9259.17,"sma_120":10326.5},{"date":"2026-07-20","open":7950,"high":7950,"low":7690,"close":7800,"volume":873,"rsi_14":60.09,"sma_20":7636.0,"sma_60":9191.0,"sma_120":10292.33},{"date":"2026-07-21","open":7380,"high":8030,"low":7250,"close":7600,"volume":3750,"rsi_14":58.55,"sma_20":7641.0,"sma_60":9120.0,"sma_120":10256.83},{"date":"2026-07-22","open":7600,"high":7700,"low":7320,"close":7630,"volume":4602,"rsi_14":60.34,"sma_20":7647.5,"sma_60":9049.83,"sma_120":10222.0},{"date":"2026-07-23","open":7630,"high":7930,"low":7400,"close":7650,"volume":4927,"rsi_14":62.28,"sma_20":7655.0,"sma_60":8982.17,"sma_120":10186.33},{"date":"2026-07-24","open":7650,"high":8090,"low":7650,"close":8000,"volume":6885,"rsi_14":64.46,"sma_20":7682.5,"sma_60":8914.67,"sma_120":10151.5},{"date":"2026-07-27","open":8000,"high":8190,"low":7700,"close":7980,"volume":4855,"rsi_14":46.34,"sma_20":7714.5,"sma_60":8845.67,"sma_120":10115.92},{"date":"2026-07-28","open":7980,"high":7990,"low":7590,"close":7800,"volume":4075,"rsi_14":44.97,"sma_20":7737.5,"sma_60":8779.83,"sma_120":10081.75},{"date":"2026-07-29","open":7800,"high":7800,"low":7280,"close":7490,"volume":6072,"rsi_14":43.93,"sma_20":7752.0,"sma_60":8708.5,"sma_120":10045.25},{"date":"2026-07-30","open":7490,"high":7760,"low":7310,"close":7500,"volume":6220,"rsi_14":41.21,"sma_20":7769.5,"sma_60":8638.5,"sma_120":10011.08},{"date":"2026-07-31","open":7500,"high":8040,"low":7500,"close":7800,"volume":8112,"rsi_14":45.2,"sma_20":7805.0,"sma_60":8564.83,"sma_120":9979.42},{"date":"2026-08-03","open":8030,"high":8200,"low":7710,"close":8070,"volume":7146,"rsi_14":52.45,"sma_20":7843.5,"sma_60":8499.17,"sma_120":9949.17},{"date":"2026-08-04","open":8070,"high":8300,"low":8070,"close":8300,"volume":8378,"rsi_14":55.5,"sma_20":7853.5,"sma_60":8439.67,"sma_120":9919.08},{"date":"2026-08-05","open":8300,"high":10000,"low":8300,"close":9830,"volume":88718,"rsi_14":74.25,"sma_20":7946.5,"sma_60":8411.33,"sma_120":9901.67},{"date":"2026-08-06","open":9950,"high":10210,"low":9860,"close":10050,"volume":67146,"rsi_14":77.49,"sma_20":8064.0,"sma_60":8386.33,"sma_120":9887.92},{"date":"2026-08-07","open":10050,"high":10130,"low":9110,"close":10030,"volume":36974,"rsi_14":80.22,"sma_20":8176.0,"sma_60":8363.0,"sma_120":9874.42},{"date":"2026-08-10","open":10000,"high":10300,"low":9900,"close":10120,"volume":22998,"rsi_14":85.2,"sma_20":8283.5,"sma_60":8342.83,"sma_120":9860.75},{"date":"2026-08-11","open":10030,"high":10190,"low":9990,"close":10050,"volume":8420,"rsi_14":83.43,"sma_20":8387.5,"sma_60":8320.67,"sma_120":9845.25},{"date":"2026-08-12","open":10200,"high":10200,"low":9970,"close":10030,"volume":8743,"rsi_14":82.87,"sma_20":8486.0,"sma_60":8300.17,"sma_120":9824.67},{"date":"2026-08-13","open":10200,"high":10200,"low":9990,"close":10040,"volume":10820,"rsi_14":81.1,"sma_20":8586.0,"sma_60":8280.17,"sma_120":9809.33},{"date":"2026-08-14","open":10040,"high":10300,"low":10040,"close":10280,"volume":8665,"rsi_14":82.86,"sma_20":8702.5,"sma_60":8277.0,"sma_120":9795.75},{"date":"2026-08-18","open":10200,"high":10280,"low":10080,"close":10090,"volume":9284,"rsi_14":82.62,"sma_20":8817.0,"sma_60":8276.0,"sma_120":9780.42},{"date":"2026-08-19","open":10090,"high":10220,"low":9860,"close":10100,"volume":12988,"rsi_14":90.65,"sma_20":8942.0,"sma_60":8269.33,"sma_120":9765.33},{"date":"2026-08-20","open":10100,"high":10320,"low":10100,"close":10200,"volume":14312,"rsi_14":90.91,"sma_20":9070.5,"sma_60":8269.17,"sma_120":9749.25},{"date":"2026-08-21","open":10200,"high":10650,"low":10110,"close":10260,"volume":21469,"rsi_14":90.2,"sma_20":9201.0,"sma_60":8288.33,"sma_120":9732.33},{"date":"2026-08-24","open":10260,"high":10890,"low":10200,"close":10670,"volume":23511,"rsi_14":90.62,"sma_20":9334.5,"sma_60":8302.33,"sma_120":9719.92},{"date":"2026-08-25","open":10650,"high":11000,"low":10510,"close":10700,"volume":15194,"rsi_14":90.0,"sma_20":9470.5,"sma_60":8331.17,"sma_120":9709.25},{"date":"2026-08-26","open":10700,"high":10870,"low":10700,"close":10730,"volume":5781,"rsi_14":80.0,"sma_20":9617.0,"sma_60":8370.83,"sma_120":9704.83},{"date":"2026-08-27","open":10730,"high":10890,"low":10690,"close":10690,"volume":7969,"rsi_14":74.24,"sma_20":9777.0,"sma_60":8423.17,"sma_120":9708.92},{"date":"2026-08-28","open":10690,"high":11000,"low":10600,"close":10700,"volume":5815,"rsi_14":75.57,"sma_20":9937.0,"sma_60":8467.83,"sma_120":9708.33},{"date":"2026-08-31","open":10700,"high":10790,"low":10650,"close":10690,"volume":4825,"rsi_14":73.17,"sma_20":10081.5,"sma_60":8510.83,"sma_120":9705.75},{"date":"2026-09-01","open":10690,"high":10840,"low":10510,"close":10550,"volume":7006,"rsi_14":69.23,"sma_20":10205.5,"sma_60":8553.83,"sma_120":9705.92},{"date":"2026-09-02","open":10550,"high":10550,"low":10550,"close":10550,"volume":0,"rsi_14":70.31,"sma_20":10318.0,"sma_60":8603.33,"sma_120":9704.17},{"date":"2026-09-03","open":10550,"high":10550,"low":10550,"close":10550,"volume":0,"rsi_14":70.08,"sma_20":10354.0,"sma_60":8645.0,"sma_120":9697.17},{"date":"2026-09-04","open":10550,"high":10550,"low":10550,"close":10550,"volume":0,"rsi_14":63.11,"sma_20":10379.0,"sma_60":8690.67,"sma_120":9692.5},{"date":"2026-09-07","open":10550,"high":10550,"low":10550,"close":10550,"volume":0,"rsi_14":77.38,"sma_20":10405.0,"sma_60":8737.0,"sma_120":9691.25},{"date":"2026-09-08","open":10550,"high":10550,"low":10550,"close":10550,"volume":0,"rsi_14":77.11,"sma_20":10426.5,"sma_60":8783.67,"sma_120":9689.25},{"date":"2026-09-09","open":10550,"high":10550,"low":10550,"close":10550,"volume":0,"rsi_14":73.97,"sma_20":10451.5,"sma_60":8830.0,"sma_120":9683.92},{"date":"2026-09-10","open":10550,"high":10550,"low":10550,"close":10550,"volume":0,"rsi_14":71.64,"sma_20":10477.5,"sma_60":8871.67,"sma_120":9684.0},{"date":"2026-09-11","open":10550,"high":10550,"low":10550,"close":10550,"volume":0,"rsi_14":26.92,"sma_20":10503.0,"sma_60":8913.33,"sma_120":9682.5},{"date":"2026-09-14","open":10550,"high":10550,"low":10550,"close":10550,"volume":0,"rsi_14":17.39,"sma_20":10516.5,"sma_60":8955.0,"sma_120":9680.92},{"date":"2026-09-15","open":10550,"high":10550,"low":10550,"close":10550,"volume":0,"rsi_14":5.0,"sma_20":10539.5,"sma_60":8997.5,"sma_120":9681.67},{"date":"2026-09-16","open":10550,"high":10550,"low":10550,"close":10550,"volume":0,"rsi_14":6.25,"sma_20":10562.0,"sma_60":9048.33,"sma_120":9681.42},{"date":"2026-09-17","open":10550,"high":10550,"low":10550,"close":10550,"volume":0,"rsi_14":0.0,"sma_20":10579.5,"sma_60":9099.17,"sma_120":9681.08},{"date":"2026-09-18","open":10550,"high":10550,"low":10550,"close":10550,"volume":0,"rsi_14":0.0,"sma_20":10594.0,"sma_60":9150.0,"sma_120":9681.0},{"date":"2026-09-21","open":10550,"high":10550,"low":10550,"close":10550,"volume":0,"rsi_14":100.0,"sma_20":10588.0,"sma_60":9201.67,"sma_120":9680.92},{"date":"2026-09-22","open":10550,"high":10550,"low":10550,"close":10550,"volume":0,"rsi_14":100.0,"sma_20":10580.5,"sma_60":9255.17,"sma_120":9679.58},{"date":"2026-09-23","open":10550,"high":10550,"low":10550,"close":10550,"volume":0,"rsi_14":100.0,"sma_20":10571.5,"sma_60":9308.67,"sma_120":9680.42},{"date":"2026-09-28","open":9500,"high":10760,"low":8920,"close":9690,"volume":14205,"rsi_14":0.0,"sma_20":10521.5,"sma_60":9350.17,"sma_120":9670.75},{"date":"2026-09-29","open":9670,"high":9670,"low":8360,"close":8590,"volume":6155,"rsi_14":0.0,"sma_20":10416.0,"sma_60":9374.17,"sma_120":9654.08},{"date":"2026-09-30","open":8430,"high":8910,"low":8000,"close":8700,"volume":11577,"rsi_14":5.31,"sma_20":10316.5,"sma_60":9401.0,"sma_120":9634.58},{"date":"2026-10-01","open":8410,"high":8950,"low":8400,"close":8810,"volume":5313,"rsi_14":10.09,"sma_20":10229.5,"sma_60":9426.17,"sma_120":9612.92},{"date":"2026-10-02","open":8890,"high":9340,"low":8800,"close":9270,"volume":5841,"rsi_14":25.76,"sma_20":10165.5,"sma_60":9445.67,"sma_120":9596.0},{"date":"2026-10-06","open":9550,"high":10230,"low":9000,"close":10230,"volume":9789,"rsi_14":45.56,"sma_20":10149.5,"sma_60":9483.33,"sma_120":9587.75},{"date":"2026-10-07","open":10080,"high":10390,"low":10010,"close":10100,"volume":2400,"rsi_14":43.97,"sma_20":10127.0,"sma_60":9523.33,"sma_120":9578.67},{"date":"2026-10-08","open":10180,"high":10260,"low":9260,"close":9480,"volume":7236,"rsi_14":37.7,"sma_20":10073.5,"sma_60":9551.5,"sma_120":9562.67},{"date":"2026-10-12","open":9500,"high":10000,"low":9155,"close":9160,"volume":2263,"rsi_14":35.12,"sma_20":10004.0,"sma_60":9571.33,"sma_120":9541.75},{"date":"2026-10-13","open":9160,"high":9990,"low":9140,"close":9980,"volume":4821,"rsi_14":44.81,"sma_20":9975.5,"sma_60":9604.83,"sma_120":9529.08},{"date":"2026-10-14","open":9980,"high":10470,"low":9530,"close":10080,"volume":3398,"rsi_14":45.8,"sma_20":9952.0,"sma_60":9638.5,"sma_120":9513.67},{"date":"2026-10-15","open":9990,"high":10100,"low":9510,"close":9600,"volume":2950,"rsi_14":42.17,"sma_20":9904.5,"sma_60":9664.5,"sma_120":9494.83},{"date":"2026-10-16","open":9940,"high":10120,"low":9850,"close":10000,"volume":1579,"rsi_14":45.75,"sma_20":9877.0,"sma_60":9698.67,"sma_120":9478.92},{"date":"2026-10-19","open":10000,"high":10230,"low":10000,"close":10230,"volume":749,"rsi_14":47.61,"sma_20":9861.0,"sma_60":9739.17,"sma_120":9465.08},{"date":"2026-10-20","open":10230,"high":10830,"low":10110,"close":10400,"volume":5032,"rsi_14":55.91,"sma_20":9853.5,"sma_60":9785.83,"sma_120":9452.92},{"date":"2026-10-21","open":10240,"high":10730,"low":10240,"close":10510,"volume":2114,"rsi_14":69.12,"sma_20":9851.5,"sma_60":9833.83,"sma_120":9441.83},{"date":"2026-10-22","open":10550,"high":10890,"low":10420,"close":10890,"volume":954,"rsi_14":70.7,"sma_20":9868.5,"sma_60":9887.83,"sma_120":9435.0},{"date":"2026-10-23","open":10260,"high":10540,"low":10260,"close":10490,"volume":681}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-12.550000000000011,"pbr":0.42,"per":null,"roa":1.1,"roe":1.63,"grade":"C","comment":"펀더멘탈 데이터 부족","revenue":28126865382.0,"analysis":"ROE 1.6%입니다. 시가총액 226.84억. 매출 281.27억, 영업이익 -2.99억.","eps_basis":"TTM","debt_ratio":0.48435950883633305,"market_cap":22684069030,"net_income":-173134819.0,"total_debt":26066184488.0,"ttm_window":"2025Q3~2026Q2","gross_margin":25.01,"total_assets":79881963909.0,"total_equity":53815779421.0,"profit_margin":-0.62,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-299005474.0,"operating_margin":-1.06,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["RSI 71 과매수 구간"],"backtest_top3":[],"current_price":10490.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2016-10-24","close":67900.0},{"date":"2016-10-25","close":67900.0},{"date":"2016-10-26","close":66200.0},{"date":"2016-10-27","close":67000.0},{"date":"2016-10-28","close":65800.0},{"date":"2016-10-31","close":62200.0},{"date":"2016-11-01","close":63600.0},{"date":"2016-11-02","close":60200.0},{"date":"2016-11-03","close":61300.0},{"date":"2016-11-04","close":61500.0},{"date":"2016-11-07","close":64500.0},{"date":"2016-11-08","close":64700.0},{"date":"2016-11-09","close":60500.0},{"date":"2016-11-10","close":62600.0},{"date":"2016-11-11","close":63400.0},{"date":"2016-11-14","close":82400.0},{"date":"2016-11-15","close":83500.0},{"date":"2016-11-16","close":80300.0},{"date":"2016-11-17","close":78400.0},{"date":"2016-11-18","close":80000.0},{"date":"2016-11-21","close":80400.0},{"date":"2016-11-22","close":79100.0},{"date":"2016-11-23","close":76900.0},{"date":"2016-11-24","close":65700.0},{"date":"2016-11-25","close":64800.0},{"date":"2016-11-28","close":63100.0},{"date":"2016-11-29","close":63500.0},{"date":"2016-11-30","close":63000.0},{"date":"2016-12-01","close":62800.0},{"date":"2016-12-02","close":61100.0},{"date":"2016-12-05","close":60100.0},{"date":"2016-12-06","close":62000.0},{"date":"2016-12-07","close":60000.0},{"date":"2016-12-08","close":60900.0},{"date":"2016-12-09","close":61700.0},{"date":"2016-12-12","close":62800.0},{"date":"2016-12-13","close":63500.0},{"date":"2016-12-14","close":63900.0},{"date":"2016-12-15","close":64700.0},{"date":"2016-12-16","close":64500.0},{"date":"2016-12-19","close":65200.0},{"date":"2016-12-20","close":65500.0},{"date":"2016-12-21","close":64200.0},{"date":"2016-12-22","close":66000.0},{"date":"2016-12-23","close":66000.0},{"date":"2016-12-26","close":64400.0},{"date":"2016-12-27","close":65300.0},{"date":"2016-12-28","close":66200.0},{"date":"2016-12-29","close":66000.0},{"date":"2017-01-02","close":67200.0},{"date":"2017-01-03","close":69700.0},{"date":"2017-01-04","close":69800.0},{"date":"2017-01-05","close":69800.0},{"date":"2017-01-06","close":68900.0},{"date":"2017-01-09","close":69000.0},{"date":"2017-01-10","close":68600.0},{"date":"2017-01-11","close":69300.0},{"date":"2017-01-12","close":71600.0},{"date":"2017-01-13","close":71000.0},{"date":"2017-01-16","close":68500.0},{"date":"2017-01-17","close":66800.0},{"date":"2017-01-18","close":66600.0},{"date":"2017-01-19","close":65400.0},{"date":"2017-01-20","close":64000.0},{"date":"2017-01-23","close":62800.0},{"date":"2017-01-24","close":61800.0},{"date":"2017-01-25","close":64200.0},{"date":"2017-01-26","close":64600.0},{"date":"2017-01-31","close":63800.0},{"date":"2017-02-01","close":64400.0},{"date":"2017-02-02","close":62600.0},{"date":"2017-02-03","close":61200.0},{"date":"2017-02-06","close":62700.0},{"date":"2017-02-07","close":62300.0},{"date":"2017-02-08","close":61900.0},{"date":"2017-02-09","close":62900.0},{"date":"2017-02-10","close":63100.0},{"date":"2017-02-13","close":63500.0},{"date":"2017-02-14","close":63200.0},{"date":"2017-02-15","close":63000.0},{"date":"2017-02-16","close":62900.0},{"date":"2017-02-17","close":63300.0},{"date":"2017-02-20","close":63600.0},{"date":"2017-02-21","close":65800.0},{"date":"2017-02-22","close":64700.0},{"date":"2017-02-23","close":65100.0},{"date":"2017-02-24","close":63300.0},{"date":"2017-02-27","close":62100.0},{"date":"2017-02-28","close":61800.0},{"date":"2017-03-02","close":61800.0},{"date":"2017-03-03","close":60400.0},{"date":"2017-03-06","close":60400.0},{"date":"2017-03-07","close":61000.0},{"date":"2017-03-08","close":60900.0},{"date":"2017-03-09","close":61500.0},{"date":"2017-03-10","close":61200.0},{"date":"2017-03-13","close":79500.0},{"date":"2017-03-14","close":93500.0},{"date":"2017-03-15","close":99400.0},{"date":"2017-03-16","close":69600.0},{"date":"2017-03-17","close":66700.0},{"date":"2017-03-20","close":64700.0},{"date":"2017-03-21","close":64100.0},{"date":"2017-03-22","close":63700.0},{"date":"2017-03-23","close":62200.0},{"date":"2017-03-24","close":61600.0},{"date":"2017-03-27","close":61500.0},{"date":"2017-03-28","close":62300.0},{"date":"2017-03-29","close":61200.0},{"date":"2017-03-30","close":63000.0},{"date":"2017-03-31","close":62300.0},{"date":"2017-04-03","close":63300.0},{"date":"2017-04-04","close":63400.0},{"date":"2017-04-05","close":64800.0},{"date":"2017-04-06","close":64200.0},{"date":"2017-04-07","close":64200.0},{"date":"2017-04-10","close":61800.0},{"date":"2017-04-11","close":62400.0},{"date":"2017-04-12","close":63000.0},{"date":"2017-04-13","close":63400.0},{"date":"2017-04-14","close":62700.0},{"date":"2017-04-17","close":64800.0},{"date":"2017-04-18","close":65000.0},{"date":"2017-04-19","close":64100.0},{"date":"2017-04-20","close":63600.0},{"date":"2017-04-21","close":63800.0},{"date":"2017-04-24","close":62600.0},{"date":"2017-04-25","close":63200.0},{"date":"2017-04-26","close":64200.0},{"date":"2017-04-27","close":64500.0},{"date":"2017-04-28","close":63500.0},{"date":"2017-05-02","close":63400.0},{"date":"2017-05-04","close":64100.0},{"date":"2017-05-08","close":64900.0},{"date":"2017-05-10","close":65700.0},{"date":"2017-05-11","close":65800.0},{"date":"2017-05-12","close":65100.0},{"date":"2017-05-15","close":64600.0},{"date":"2017-05-16","close":65700.0},{"date":"2017-05-17","close":66000.0},{"date":"2017-05-18","close":65200.0},{"date":"2017-05-19","close":66900.0},{"date":"2017-05-22","close":66900.0},{"date":"2017-05-23","close":66800.0},{"date":"2017-05-24","close":65900.0},{"date":"2017-05-25","close":66100.0},{"date":"2017-05-26","close":66200.0},{"date":"2017-05-29","close":65400.0},{"date":"2017-05-30","close":63700.0},{"date":"2017-05-31","close":63700.0},{"date":"2017-06-01","close":63900.0},{"date":"2017-06-02","close":63800.0},{"date":"2017-06-05","close":63800.0},{"date":"2017-06-07","close":64000.0},{"date":"2017-06-08","close":63600.0},{"date":"2017-06-09","close":63500.0},{"date":"2017-06-12","close":63200.0},{"date":"2017-06-13","close":64000.0},{"date":"2017-06-14","close":64100.0},{"date":"2017-06-15","close":64500.0},{"date":"2017-06-16","close":65000.0},{"date":"2017-06-19","close":64300.0},{"date":"2017-06-20","close":66200.0},{"date":"2017-06-21","close":64200.0},{"date":"2017-06-22","close":64000.0},{"date":"2017-06-23","close":64200.0},{"date":"2017-06-26","close":65700.0},{"date":"2017-06-27","close":65000.0},{"date":"2017-06-28","close":66000.0},{"date":"2017-06-29","close":66300.0},{"date":"2017-06-30","close":66300.0},{"date":"2017-07-03","close":65800.0},{"date":"2017-07-04","close":65000.0},{"date":"2017-07-05","close":65100.0},{"date":"2017-07-06","close":64800.0},{"date":"2017-07-07","close":64300.0},{"date":"2017-07-10","close":64700.0},{"date":"2017-07-11","close":64500.0},{"date":"2017-07-12","close":62700.0},{"date":"2017-07-13","close":62300.0},{"date":"2017-07-14","close":61500.0},{"date":"2017-07-17","close":61200.0},{"date":"2017-07-18","close":61700.0},{"date":"2017-07-19","close":62200.0},{"date":"2017-07-20","close":61900.0},{"date":"2017-07-21","close":62800.0},{"date":"2017-07-24","close":62600.0},{"date":"2017-07-25","close":62300.0},{"date":"2017-07-26","close":62100.0},{"date":"2017-07-27","close":61900.0},{"date":"2017-07-28","close":61300.0},{"date":"2017-07-31","close":62200.0},{"date":"2017-08-01","close":61500.0},{"date":"2017-08-02","close":62200.0},{"date":"2017-08-03","close":60800.0},{"date":"2017-08-04","close":60800.0},{"date":"2017-08-07","close":62000.0},{"date":"2017-08-08","close":61500.0},{"date":"2017-08-09","close":61100.0},{"date":"2017-08-10","close":60500.0},{"date":"2017-08-11","close":58000.0},{"date":"2017-08-14","close":56500.0},{"date":"2017-08-16","close":56800.0},{"date":"2017-08-17","close":58000.0},{"date":"2017-08-18","close":56600.0},{"date":"2017-08-21","close":56200.0},{"date":"2017-08-22","close":57100.0},{"date":"2017-08-23","close":57400.0},{"date":"2017-08-24","close":56600.0},{"date":"2017-08-25","close":56900.0},{"date":"2017-08-28","close":56900.0},{"date":"2017-08-29","close":56300.0},{"date":"2017-08-30","close":57000.0},{"date":"2017-08-31","close":57000.0},{"date":"2017-09-01","close":59100.0},{"date":"2017-09-04","close":59500.0},{"date":"2017-09-05","close":58700.0},{"date":"2017-09-06","close":59700.0},{"date":"2017-09-07","close":59500.0},{"date":"2017-09-08","close":59700.0},{"date":"2017-09-11","close":61000.0},{"date":"2017-09-12","close":61700.0},{"date":"2017-09-13","close":60700.0},{"date":"2017-09-14","close":61200.0},{"date":"2017-09-15","close":59900.0},{"date":"2017-09-18","close":59700.0},{"date":"2017-09-19","close":60300.0},{"date":"2017-09-20","close":59600.0},{"date":"2017-09-21","close":58800.0},{"date":"2017-09-22","close":56700.0},{"date":"2017-09-25","close":54500.0},{"date":"2017-09-26","close":55100.0},{"date":"2017-09-27","close":55600.0},{"date":"2017-09-28","close":56000.0},{"date":"2017-09-29","close":56700.0},{"date":"2017-10-10","close":55200.0},{"date":"2017-10-11","close":55000.0},{"date":"2017-10-12","close":55400.0},{"date":"2017-10-13","close":54200.0},{"date":"2017-10-16","close":54000.0},{"date":"2017-10-17","close":53700.0},{"date":"2017-10-18","close":54000.0},{"date":"2017-10-19","close":56100.0},{"date":"2017-10-20","close":56100.0},{"date":"2017-10-23","close":55100.0},{"date":"2017-10-24","close":55400.0},{"date":"2017-10-25","close":56000.0},{"date":"2017-10-26","close":54600.0},{"date":"2017-10-27","close":54300.0},{"date":"2017-10-30","close":54300.0},{"date":"2017-10-31","close":55000.0},{"date":"2017-11-01","close":55300.0},{"date":"2017-11-02","close":55000.0},{"date":"2017-11-03","close":56000.0},{"date":"2017-11-06","close":56500.0},{"date":"2017-11-07","close":56200.0},{"date":"2017-11-08","close":55500.0},{"date":"2017-11-09","close":56900.0},{"date":"2017-11-10","close":56400.0},{"date":"2017-11-13","close":56000.0},{"date":"2017-11-14","close":55000.0},{"date":"2017-11-15","close":55100.0},{"date":"2017-11-16","close":54800.0},{"date":"2017-11-17","close":54500.0},{"date":"2017-11-20","close":54400.0},{"date":"2017-11-21","close":54300.0},{"date":"2017-11-22","close":53800.0},{"date":"2017-11-23","close":55100.0},{"date":"2017-11-24","close":55800.0},{"date":"2017-11-27","close":55600.0},{"date":"2017-11-28","close":54900.0},{"date":"2017-11-29","close":54700.0},{"date":"2017-11-30","close":53700.0},{"date":"2017-12-01","close":53700.0},{"date":"2017-12-04","close":54100.0},{"date":"2017-12-05","close":54600.0},{"date":"2017-12-06","close":53900.0},{"date":"2017-12-07","close":51500.0},{"date":"2017-12-08","close":51000.0},{"date":"2017-12-11","close":51800.0},{"date":"2017-12-12","close":50400.0},{"date":"2017-12-13","close":56500.0},{"date":"2017-12-14","close":55500.0},{"date":"2017-12-15","close":54800.0},{"date":"2017-12-18","close":56100.0},{"date":"2017-12-19","close":54600.0},{"date":"2017-12-20","close":55600.0},{"date":"2017-12-21","close":54300.0},{"date":"2017-12-22","close":53100.0},{"date":"2017-12-26","close":52500.0},{"date":"2017-12-27","close":52200.0},{"date":"2017-12-28","close":55000.0},{"date":"2018-01-02","close":55000.0},{"date":"2018-01-03","close":54800.0},{"date":"2018-01-04","close":55000.0},{"date":"2018-01-05","close":57300.0},{"date":"2018-01-08","close":56300.0},{"date":"2018-01-09","close":56900.0},{"date":"2018-01-10","close":55800.0},{"date":"2018-01-11","close":55300.0},{"date":"2018-01-12","close":54300.0},{"date":"2018-01-15","close":53600.0},{"date":"2018-01-16","close":54600.0},{"date":"2018-01-17","close":54500.0},{"date":"2018-01-18","close":56500.0},{"date":"2018-01-19","close":56400.0},{"date":"2018-01-22","close":56500.0},{"date":"2018-01-23","close":56400.0},{"date":"2018-01-24","close":56900.0},{"date":"2018-01-25","close":59700.0},{"date":"2018-01-26","close":60000.0},{"date":"2018-01-29","close":59900.0},{"date":"2018-01-30","close":58500.0},{"date":"2018-01-31","close":58800.0},{"date":"2018-02-01","close":59400.0},{"date":"2018-02-02","close":57700.0},{"date":"2018-02-05","close":56100.0},{"date":"2018-02-06","close":54900.0},{"date":"2018-02-07","close":53500.0},{"date":"2018-02-08","close":54300.0},{"date":"2018-02-09","close":54200.0},{"date":"2018-02-12","close":53600.0},{"date":"2018-02-13","close":52700.0},{"date":"2018-02-14","close":53100.0},{"date":"2018-02-19","close":54300.0},{"date":"2018-02-20","close":54200.0},{"date":"2018-02-21","close":55400.0},{"date":"2018-02-22","close":55600.0},{"date":"2018-02-23","close":56800.0},{"date":"2018-02-26","close":56000.0},{"date":"2018-02-27","close":55700.0},{"date":"2018-02-28","close":55600.0},{"date":"2018-03-02","close":56200.0},{"date":"2018-03-05","close":54500.0},{"date":"2018-03-06","close":54700.0},{"date":"2018-03-07","close":54300.0},{"date":"2018-03-08","close":54700.0},{"date":"2018-03-09","close":55200.0},{"date":"2018-03-12","close":55900.0},{"date":"2018-03-13","close":57300.0},{"date":"2018-03-14","close":56500.0},{"date":"2018-03-15","close":55900.0},{"date":"2018-03-16","close":56200.0},{"date":"2018-03-19","close":55700.0},{"date":"2018-03-20","close":54400.0},{"date":"2018-03-21","close":54300.0},{"date":"2018-03-22","close":54000.0},{"date":"2018-03-23","close":52100.0},{"date":"2018-03-26","close":52000.0},{"date":"2018-03-27","close":52700.0},{"date":"2018-03-28","close":52800.0},{"date":"2018-03-29","close":52500.0},{"date":"2018-03-30","close":52700.0},{"date":"2018-04-02","close":52700.0},{"date":"2018-04-03","close":52700.0},{"date":"2018-04-04","close":51900.0},{"date":"2018-04-05","close":51900.0},{"date":"2018-04-06","close":51400.0},{"date":"2018-04-09","close":51200.0},{"date":"2018-04-10","close":50400.0},{"date":"2018-04-11","close":51300.0},{"date":"2018-04-12","close":51400.0},{"date":"2018-04-13","close":51300.0},{"date":"2018-04-16","close":51500.0},{"date":"2018-04-17","close":52200.0},{"date":"2018-04-18","close":52100.0},{"date":"2018-04-19","close":52000.0},{"date":"2018-04-20","close":52600.0},{"date":"2018-04-23","close":52800.0},{"date":"2018-04-24","close":52600.0},{"date":"2018-04-25","close":51900.0},{"date":"2018-04-26","close":51600.0},{"date":"2018-04-27","close":52800.0},{"date":"2018-04-30","close":51700.0},{"date":"2018-05-02","close":52800.0},{"date":"2018-05-03","close":51900.0},{"date":"2018-05-04","close":51600.0},{"date":"2018-05-08","close":51300.0},{"date":"2018-05-09","close":51500.0},{"date":"2018-05-10","close":51300.0},{"date":"2018-05-11","close":51600.0},{"date":"2018-05-14","close":51200.0},{"date":"2018-05-15","close":50500.0},{"date":"2018-05-16","close":47800.0},{"date":"2018-05-17","close":47450.0},{"date":"2018-05-18","close":47000.0},{"date":"2018-05-21","close":46950.0},{"date":"2018-05-23","close":47200.0},{"date":"2018-05-24","close":47250.0},{"date":"2018-05-25","close":45650.0},{"date":"2018-05-28","close":46000.0},{"date":"2018-05-29","close":45450.0},{"date":"2018-05-30","close":43700.0},{"date":"2018-05-31","close":44200.0},{"date":"2018-06-01","close":46950.0},{"date":"2018-06-04","close":47000.0},{"date":"2018-06-05","close":46900.0},{"date":"2018-06-07","close":50200.0},{"date":"2018-06-08","close":49200.0},{"date":"2018-06-11","close":49150.0},{"date":"2018-06-12","close":48450.0},{"date":"2018-06-14","close":48300.0},{"date":"2018-06-15","close":48500.0},{"date":"2018-06-18","close":49750.0},{"date":"2018-06-19","close":50100.0},{"date":"2018-06-20","close":51900.0},{"date":"2018-06-21","close":49100.0},{"date":"2018-06-22","close":48450.0},{"date":"2018-06-25","close":48400.0},{"date":"2018-06-26","close":46650.0},{"date":"2018-06-27","close":44900.0},{"date":"2018-06-28","close":44350.0},{"date":"2018-06-29","close":44700.0},{"date":"2018-07-02","close":44200.0},{"date":"2018-07-03","close":44300.0},{"date":"2018-07-04","close":44000.0},{"date":"2018-07-05","close":42600.0},{"date":"2018-07-06","close":44000.0},{"date":"2018-07-09","close":42950.0},{"date":"2018-07-10","close":43600.0},{"date":"2018-07-11","close":43750.0},{"date":"2018-07-12","close":44000.0},{"date":"2018-07-13","close":44000.0},{"date":"2018-07-16","close":45000.0},{"date":"2018-07-17","close":45700.0},{"date":"2018-07-18","close":44900.0},{"date":"2018-07-19","close":44200.0},{"date":"2018-07-20","close":45350.0},{"date":"2018-07-23","close":43600.0},{"date":"2018-07-24","close":43600.0},{"date":"2018-07-25","close":42750.0},{"date":"2018-07-26","close":42800.0},{"date":"2018-07-27","close":42950.0},{"date":"2018-07-30","close":43150.0},{"date":"2018-07-31","close":43200.0},{"date":"2018-08-01","close":43850.0},{"date":"2018-08-02","close":43500.0},{"date":"2018-08-03","close":43250.0},{"date":"2018-08-06","close":43200.0},{"date":"2018-08-07","close":42700.0},{"date":"2018-08-08","close":42800.0},{"date":"2018-08-09","close":42650.0},{"date":"2018-08-10","close":42750.0},{"date":"2018-08-13","close":42400.0},{"date":"2018-08-14","close":42700.0},{"date":"2018-08-16","close":42600.0},{"date":"2018-08-17","close":42300.0},{"date":"2018-08-20","close":42300.0},{"date":"2018-08-21","close":42300.0},{"date":"2018-08-22","close":42350.0},{"date":"2018-08-23","close":41800.0},{"date":"2018-08-24","close":41850.0},{"date":"2018-08-27","close":41300.0},{"date":"2018-08-28","close":40550.0},{"date":"2018-08-29","close":40000.0},{"date":"2018-08-30","close":39750.0},{"date":"2018-08-31","close":39900.0},{"date":"2018-09-03","close":40000.0},{"date":"2018-09-04","close":39800.0},{"date":"2018-09-05","close":41300.0},{"date":"2018-09-06","close":40500.0},{"date":"2018-09-07","close":40300.0},{"date":"2018-09-10","close":42350.0},{"date":"2018-09-11","close":42750.0},{"date":"2018-09-12","close":42800.0},{"date":"2018-09-13","close":42450.0},{"date":"2018-09-14","close":42800.0},{"date":"2018-09-17","close":42900.0},{"date":"2018-09-18","close":42850.0},{"date":"2018-09-19","close":42550.0},{"date":"2018-09-20","close":41300.0},{"date":"2018-09-21","close":41800.0},{"date":"2018-09-27","close":41550.0},{"date":"2018-09-28","close":41350.0},{"date":"2018-10-01","close":40800.0},{"date":"2018-10-02","close":40400.0},{"date":"2018-10-04","close":39550.0},{"date":"2018-10-05","close":39000.0},{"date":"2018-10-08","close":38400.0},{"date":"2018-10-10","close":35700.0},{"date":"2018-10-11","close":31650.0},{"date":"2018-10-12","close":32000.0},{"date":"2018-10-15","close":31400.0},{"date":"2018-10-16","close":32650.0},{"date":"2018-10-17","close":34100.0},{"date":"2018-10-18","close":33900.0},{"date":"2018-10-19","close":33450.0},{"date":"2018-10-22","close":33500.0},{"date":"2018-10-23","close":33200.0},{"date":"2018-10-24","close":35000.0},{"date":"2018-10-25","close":34600.0},{"date":"2018-10-26","close":36050.0},{"date":"2018-10-29","close":34450.0},{"date":"2018-10-30","close":34000.0},{"date":"2018-10-31","close":33950.0},{"date":"2018-11-01","close":34450.0},{"date":"2018-11-02","close":36100.0},{"date":"2018-11-05","close":36350.0},{"date":"2018-11-06","close":35000.0},{"date":"2018-11-07","close":34000.0},{"date":"2018-11-08","close":37000.0},{"date":"2018-11-09","close":37900.0},{"date":"2018-11-12","close":37900.0},{"date":"2018-11-13","close":37300.0},{"date":"2018-11-14","close":37750.0},{"date":"2018-11-15","close":39000.0},{"date":"2018-11-16","close":38900.0},{"date":"2018-11-19","close":39550.0},{"date":"2018-11-20","close":40250.0},{"date":"2018-11-21","close":41650.0},{"date":"2018-11-22","close":41500.0},{"date":"2018-11-23","close":39400.0},{"date":"2018-11-26","close":39500.0},{"date":"2018-11-27","close":39500.0},{"date":"2018-11-28","close":38500.0},{"date":"2018-11-29","close":38750.0},{"date":"2018-11-30","close":38000.0},{"date":"2018-12-03","close":38400.0},{"date":"2018-12-04","close":39250.0},{"date":"2018-12-05","close":39200.0},{"date":"2018-12-06","close":37200.0},{"date":"2018-12-07","close":36700.0},{"date":"2018-12-10","close":35900.0},{"date":"2018-12-11","close":35600.0},{"date":"2018-12-12","close":35550.0},{"date":"2018-12-13","close":37150.0},{"date":"2018-12-14","close":36850.0},{"date":"2018-12-17","close":36200.0},{"date":"2018-12-18","close":35100.0},{"date":"2018-12-19","close":35050.0},{"date":"2018-12-20","close":35250.0},{"date":"2018-12-21","close":34850.0},{"date":"2018-12-24","close":34900.0},{"date":"2018-12-26","close":34000.0},{"date":"2018-12-27","close":34000.0},{"date":"2018-12-28","close":34050.0},{"date":"2019-01-02","close":34000.0},{"date":"2019-01-03","close":32700.0},{"date":"2019-01-04","close":32850.0},{"date":"2019-01-07","close":33700.0},{"date":"2019-01-08","close":33900.0},{"date":"2019-01-09","close":34600.0},{"date":"2019-01-10","close":34600.0},{"date":"2019-01-11","close":34850.0},{"date":"2019-01-14","close":34750.0},{"date":"2019-01-15","close":35250.0},{"date":"2019-01-16","close":35250.0},{"date":"2019-01-17","close":35350.0},{"date":"2019-01-18","close":36200.0},{"date":"2019-01-21","close":35250.0},{"date":"2019-01-22","close":37400.0},{"date":"2019-01-23","close":37600.0},{"date":"2019-01-24","close":37250.0},{"date":"2019-01-25","close":38200.0},{"date":"2019-01-28","close":37500.0},{"date":"2019-01-29","close":37500.0},{"date":"2019-01-30","close":37900.0},{"date":"2019-01-31","close":38200.0},{"date":"2019-02-01","close":37900.0},{"date":"2019-02-07","close":38350.0},{"date":"2019-02-08","close":37800.0},{"date":"2019-02-11","close":37950.0},{"date":"2019-02-12","close":38000.0},{"date":"2019-02-13","close":38050.0},{"date":"2019-02-14","close":38000.0},{"date":"2019-02-15","close":38000.0},{"date":"2019-02-18","close":39000.0},{"date":"2019-02-19","close":40200.0},{"date":"2019-02-20","close":41600.0},{"date":"2019-02-21","close":42550.0},{"date":"2019-02-22","close":42300.0},{"date":"2019-02-25","close":41650.0},{"date":"2019-02-26","close":40250.0},{"date":"2019-02-27","close":40500.0},{"date":"2019-02-28","close":39350.0},{"date":"2019-03-04","close":39950.0},{"date":"2019-03-05","close":39650.0},{"date":"2019-03-06","close":38800.0},{"date":"2019-03-07","close":38350.0},{"date":"2019-03-08","close":37850.0},{"date":"2019-03-11","close":37300.0},{"date":"2019-03-12","close":37900.0},{"date":"2019-03-13","close":37750.0},{"date":"2019-03-14","close":36700.0},{"date":"2019-03-15","close":36350.0},{"date":"2019-03-18","close":36300.0},{"date":"2019-03-19","close":36550.0},{"date":"2019-03-20","close":36600.0},{"date":"2019-03-21","close":33950.0},{"date":"2019-03-22","close":35050.0},{"date":"2019-03-25","close":33950.0},{"date":"2019-03-26","close":34000.0},{"date":"2019-03-27","close":34200.0},{"date":"2019-03-28","close":34750.0},{"date":"2019-03-29","close":34650.0},{"date":"2019-04-01","close":34950.0},{"date":"2019-04-02","close":35250.0},{"date":"2019-04-03","close":35450.0},{"date":"2019-04-04","close":35500.0},{"date":"2019-04-05","close":35250.0},{"date":"2019-04-08","close":35400.0},{"date":"2019-04-09","close":35550.0},{"date":"2019-04-10","close":35750.0},{"date":"2019-04-11","close":35900.0},{"date":"2019-04-12","close":36200.0},{"date":"2019-04-15","close":36250.0},{"date":"2019-04-16","close":35800.0},{"date":"2019-04-17","close":35650.0},{"date":"2019-04-18","close":35700.0},{"date":"2019-04-19","close":35800.0},{"date":"2019-04-22","close":36100.0},{"date":"2019-04-23","close":36100.0},{"date":"2019-04-24","close":35800.0},{"date":"2019-04-25","close":35850.0},{"date":"2019-04-26","close":35000.0},{"date":"2019-04-29","close":35400.0},{"date":"2019-04-30","close":43950.0},{"date":"2019-05-02","close":45800.0},{"date":"2019-05-03","close":42400.0},{"date":"2019-05-07","close":42400.0},{"date":"2019-05-08","close":50500.0},{"date":"2019-05-09","close":54400.0},{"date":"2019-05-10","close":54700.0},{"date":"2019-05-13","close":45200.0},{"date":"2019-05-14","close":46100.0},{"date":"2019-05-15","close":47550.0},{"date":"2019-05-16","close":43500.0},{"date":"2019-05-17","close":42950.0},{"date":"2019-05-20","close":43000.0},{"date":"2019-05-21","close":44500.0},{"date":"2019-05-22","close":43950.0},{"date":"2019-05-23","close":40250.0},{"date":"2019-05-24","close":39850.0},{"date":"2019-05-27","close":39450.0},{"date":"2019-05-28","close":40900.0},{"date":"2019-05-29","close":39700.0},{"date":"2019-05-30","close":40800.0},{"date":"2019-05-31","close":40850.0},{"date":"2019-06-03","close":41400.0},{"date":"2019-06-04","close":40300.0},{"date":"2019-06-05","close":41800.0},{"date":"2019-06-07","close":41950.0},{"date":"2019-06-10","close":43200.0},{"date":"2019-06-11","close":44700.0},{"date":"2019-06-12","close":43350.0},{"date":"2019-06-13","close":43300.0},{"date":"2019-06-14","close":41850.0},{"date":"2019-06-17","close":43900.0},{"date":"2019-06-18","close":44200.0},{"date":"2019-06-19","close":44250.0},{"date":"2019-06-20","close":45650.0},{"date":"2019-06-21","close":44850.0},{"date":"2019-06-24","close":45350.0},{"date":"2019-06-25","close":43150.0},{"date":"2019-06-26","close":43900.0},{"date":"2019-06-27","close":41550.0},{"date":"2019-06-28","close":42250.0},{"date":"2019-07-01","close":42350.0},{"date":"2019-07-02","close":41800.0},{"date":"2019-07-03","close":41000.0},{"date":"2019-07-04","close":42500.0},{"date":"2019-07-05","close":41600.0},{"date":"2019-07-08","close":37400.0},{"date":"2019-07-09","close":37400.0},{"date":"2019-07-10","close":37850.0},{"date":"2019-07-11","close":38700.0},{"date":"2019-07-12","close":40300.0},{"date":"2019-07-15","close":39200.0},{"date":"2019-07-16","close":39900.0},{"date":"2019-07-17","close":40500.0},{"date":"2019-07-18","close":38100.0},{"date":"2019-07-19","close":38850.0},{"date":"2019-07-22","close":39650.0},{"date":"2019-07-23","close":39800.0},{"date":"2019-07-24","close":39250.0},{"date":"2019-07-25","close":37300.0},{"date":"2019-07-26","close":34950.0},{"date":"2019-07-29","close":32600.0},{"date":"2019-07-30","close":33500.0},{"date":"2019-07-31","close":33900.0},{"date":"2019-08-01","close":32450.0},{"date":"2019-08-02","close":33000.0},{"date":"2019-08-05","close":30000.0},{"date":"2019-08-06","close":28500.0},{"date":"2019-08-07","close":30200.0},{"date":"2019-08-08","close":31400.0},{"date":"2019-08-09","close":31400.0},{"date":"2019-08-12","close":32450.0},{"date":"2019-08-13","close":32800.0},{"date":"2019-08-14","close":33250.0},{"date":"2019-08-16","close":31150.0},{"date":"2019-08-19","close":32200.0},{"date":"2019-08-20","close":33100.0},{"date":"2019-08-21","close":34550.0},{"date":"2019-08-22","close":32950.0},{"date":"2019-08-23","close":32700.0},{"date":"2019-08-26","close":30700.0},{"date":"2019-08-27","close":31050.0},{"date":"2019-08-28","close":32700.0},{"date":"2019-08-29","close":32200.0},{"date":"2019-08-30","close":33150.0},{"date":"2019-09-02","close":33550.0},{"date":"2019-09-03","close":33950.0},{"date":"2019-09-04","close":34650.0},{"date":"2019-09-05","close":34600.0},{"date":"2019-09-06","close":34500.0},{"date":"2019-09-09","close":33250.0},{"date":"2019-09-10","close":32850.0},{"date":"2019-09-11","close":33600.0},{"date":"2019-09-16","close":34350.0},{"date":"2019-09-17","close":34800.0},{"date":"2019-09-18","close":34700.0},{"date":"2019-09-19","close":34700.0},{"date":"2019-09-20","close":34900.0},{"date":"2019-09-23","close":34800.0},{"date":"2019-09-24","close":36050.0},{"date":"2019-09-25","close":34150.0},{"date":"2019-09-26","close":34300.0},{"date":"2019-09-27","close":33400.0},{"date":"2019-09-30","close":34000.0},{"date":"2019-10-01","close":33700.0},{"date":"2019-10-02","close":33600.0},{"date":"2019-10-04","close":32700.0},{"date":"2019-10-07","close":31750.0},{"date":"2019-10-08","close":31650.0},{"date":"2019-10-10","close":31450.0},{"date":"2019-10-11","close":31100.0},{"date":"2019-10-14","close":31900.0},{"date":"2019-10-15","close":32000.0},{"date":"2019-10-16","close":32150.0},{"date":"2019-10-17","close":33350.0},{"date":"2019-10-18","close":32950.0},{"date":"2019-10-21","close":32500.0},{"date":"2019-10-22","close":32000.0},{"date":"2019-10-23","close":31350.0},{"date":"2019-10-24","close":31500.0},{"date":"2019-10-25","close":31650.0},{"date":"2019-10-28","close":31750.0},{"date":"2019-10-29","close":31800.0},{"date":"2019-10-30","close":31100.0},{"date":"2019-10-31","close":31100.0},{"date":"2019-11-01","close":31600.0},{"date":"2019-11-04","close":31350.0},{"date":"2019-11-05","close":31700.0},{"date":"2019-11-06","close":32100.0},{"date":"2019-11-07","close":32000.0},{"date":"2019-11-08","close":31850.0},{"date":"2019-11-11","close":31700.0},{"date":"2019-11-12","close":32000.0},{"date":"2019-11-13","close":31750.0},{"date":"2019-11-14","close":32850.0},{"date":"2019-11-15","close":31550.0},{"date":"2019-11-18","close":32250.0},{"date":"2019-11-19","close":32350.0},{"date":"2019-11-20","close":31100.0},{"date":"2019-11-21","close":29500.0},{"date":"2019-11-22","close":28800.0},{"date":"2019-11-25","close":29500.0},{"date":"2019-11-26","close":30500.0},{"date":"2019-11-27","close":29900.0},{"date":"2019-11-28","close":29450.0},{"date":"2019-11-29","close":29050.0},{"date":"2019-12-02","close":28900.0},{"date":"2019-12-03","close":28900.0},{"date":"2019-12-04","close":28400.0},{"date":"2019-12-05","close":28100.0},{"date":"2019-12-06","close":28150.0},{"date":"2019-12-09","close":29650.0},{"date":"2019-12-10","close":29350.0},{"date":"2019-12-11","close":29250.0},{"date":"2019-12-12","close":29300.0},{"date":"2019-12-13","close":29150.0},{"date":"2019-12-16","close":29350.0},{"date":"2019-12-17","close":28850.0},{"date":"2019-12-18","close":28900.0},{"date":"2019-12-19","close":28850.0},{"date":"2019-12-20","close":29250.0},{"date":"2019-12-23","close":28650.0},{"date":"2019-12-24","close":28250.0},{"date":"2019-12-26","close":28850.0},{"date":"2019-12-27","close":30150.0},{"date":"2019-12-30","close":30000.0},{"date":"2020-01-02","close":30800.0},{"date":"2020-01-03","close":30950.0},{"date":"2020-01-06","close":31100.0},{"date":"2020-01-07","close":31600.0},{"date":"2020-01-08","close":29400.0},{"date":"2020-01-09","close":30450.0},{"date":"2020-01-10","close":31450.0},{"date":"2020-01-13","close":31400.0},{"date":"2020-01-14","close":30800.0},{"date":"2020-01-15","close":30800.0},{"date":"2020-01-16","close":30600.0},{"date":"2020-01-17","close":30400.0},{"date":"2020-01-20","close":30300.0},{"date":"2020-01-21","close":29550.0},{"date":"2020-01-22","close":29550.0},{"date":"2020-01-23","close":29850.0},{"date":"2020-01-28","close":29000.0},{"date":"2020-01-29","close":29000.0},{"date":"2020-01-30","close":28550.0},{"date":"2020-01-31","close":28050.0},{"date":"2020-02-03","close":27200.0},{"date":"2020-02-04","close":27250.0},{"date":"2020-02-05","close":27750.0},{"date":"2020-02-06","close":27950.0},{"date":"2020-02-07","close":27950.0},{"date":"2020-02-10","close":27850.0},{"date":"2020-02-11","close":28050.0},{"date":"2020-02-12","close":28050.0},{"date":"2020-02-13","close":28300.0},{"date":"2020-02-14","close":29000.0},{"date":"2020-02-17","close":28950.0},{"date":"2020-02-18","close":28400.0},{"date":"2020-02-19","close":27950.0},{"date":"2020-02-20","close":27700.0},{"date":"2020-02-21","close":27400.0},{"date":"2020-02-24","close":25600.0},{"date":"2020-02-25","close":26000.0},{"date":"2020-02-26","close":25900.0},{"date":"2020-02-27","close":24800.0},{"date":"2020-02-28","close":23050.0},{"date":"2020-03-02","close":23250.0},{"date":"2020-03-03","close":23950.0},{"date":"2020-03-04","close":24650.0},{"date":"2020-03-05","close":24900.0},{"date":"2020-03-06","close":24500.0},{"date":"2020-03-09","close":22650.0},{"date":"2020-03-10","close":22400.0},{"date":"2020-03-11","close":21600.0},{"date":"2020-03-12","close":19450.0},{"date":"2020-03-13","close":16950.0},{"date":"2020-03-16","close":16950.0},{"date":"2020-03-17","close":16550.0},{"date":"2020-03-18","close":15200.0},{"date":"2020-03-19","close":12450.0},{"date":"2020-03-20","close":13950.0},{"date":"2020-03-23","close":12500.0},{"date":"2020-03-24","close":13150.0},{"date":"2020-03-25","close":13950.0},{"date":"2020-03-26","close":15350.0},{"date":"2020-03-27","close":15400.0},{"date":"2020-03-30","close":16500.0},{"date":"2020-03-31","close":17300.0},{"date":"2020-04-01","close":17250.0},{"date":"2020-04-02","close":17650.0},{"date":"2020-04-03","close":18100.0},{"date":"2020-04-06","close":18850.0},{"date":"2020-04-07","close":20500.0},{"date":"2020-04-08","close":21000.0},{"date":"2020-04-09","close":21700.0},{"date":"2020-04-10","close":21300.0},{"date":"2020-04-13","close":21250.0},{"date":"2020-04-14","close":22200.0},{"date":"2020-04-16","close":22850.0},{"date":"2020-04-17","close":23100.0},{"date":"2020-04-20","close":23100.0},{"date":"2020-04-21","close":23150.0},{"date":"2020-04-22","close":23050.0},{"date":"2020-04-23","close":23550.0},{"date":"2020-04-24","close":23550.0},{"date":"2020-04-27","close":24000.0},{"date":"2020-04-28","close":23850.0},{"date":"2020-04-29","close":23800.0},{"date":"2020-05-04","close":23250.0},{"date":"2020-05-06","close":22900.0},{"date":"2020-05-07","close":23200.0},{"date":"2020-05-08","close":24250.0},{"date":"2020-05-11","close":24750.0},{"date":"2020-05-12","close":24050.0},{"date":"2020-05-13","close":23200.0},{"date":"2020-05-14","close":22200.0},{"date":"2020-05-15","close":22150.0},{"date":"2020-05-18","close":23500.0},{"date":"2020-05-19","close":23400.0},{"date":"2020-05-20","close":23800.0},{"date":"2020-05-21","close":23800.0},{"date":"2020-05-22","close":23800.0},{"date":"2020-05-25","close":23800.0},{"date":"2020-05-26","close":24050.0},{"date":"2020-05-27","close":24100.0},{"date":"2020-05-28","close":23650.0},{"date":"2020-05-29","close":24000.0},{"date":"2020-06-01","close":24250.0},{"date":"2020-06-02","close":24200.0},{"date":"2020-06-03","close":24700.0},{"date":"2020-06-04","close":25500.0},{"date":"2020-06-05","close":26300.0},{"date":"2020-06-08","close":26350.0},{"date":"2020-06-09","close":26350.0},{"date":"2020-06-10","close":26300.0},{"date":"2020-06-11","close":25300.0},{"date":"2020-06-12","close":24550.0},{"date":"2020-06-15","close":23500.0},{"date":"2020-06-16","close":23600.0},{"date":"2020-06-17","close":23800.0},{"date":"2020-06-18","close":23900.0},{"date":"2020-06-19","close":24350.0},{"date":"2020-06-22","close":24150.0},{"date":"2020-06-23","close":23700.0},{"date":"2020-06-24","close":23300.0},{"date":"2020-06-25","close":23400.0},{"date":"2020-06-26","close":24250.0},{"date":"2020-06-29","close":24500.0},{"date":"2020-06-30","close":26300.0},{"date":"2020-07-01","close":26050.0},{"date":"2020-07-02","close":26650.0},{"date":"2020-07-03","close":26800.0},{"date":"2020-07-06","close":25700.0},{"date":"2020-07-07","close":25300.0},{"date":"2020-07-08","close":25450.0},{"date":"2020-07-09","close":25700.0},{"date":"2020-07-10","close":25200.0},{"date":"2020-07-13","close":25700.0},{"date":"2020-07-14","close":26200.0},{"date":"2020-07-15","close":26900.0},{"date":"2020-07-16","close":26300.0},{"date":"2020-07-17","close":25700.0},{"date":"2020-07-20","close":25800.0},{"date":"2020-07-21","close":26750.0},{"date":"2020-07-22","close":27950.0},{"date":"2020-07-23","close":27050.0},{"date":"2020-07-24","close":26850.0},{"date":"2020-07-27","close":26850.0},{"date":"2020-07-28","close":27800.0},{"date":"2020-07-29","close":28000.0},{"date":"2020-07-30","close":27400.0},{"date":"2020-07-31","close":27550.0},{"date":"2020-08-03","close":26850.0},{"date":"2020-08-04","close":27500.0},{"date":"2020-08-05","close":28450.0},{"date":"2020-08-06","close":27950.0},{"date":"2020-08-07","close":27050.0},{"date":"2020-08-10","close":27600.0},{"date":"2020-08-11","close":27700.0},{"date":"2020-08-12","close":30250.0},{"date":"2020-08-13","close":29150.0},{"date":"2020-08-14","close":28250.0},{"date":"2020-08-18","close":26400.0},{"date":"2020-08-19","close":26400.0},{"date":"2020-08-20","close":24200.0},{"date":"2020-08-21","close":24350.0},{"date":"2020-08-24","close":24450.0},{"date":"2020-08-25","close":25300.0},{"date":"2020-08-26","close":25800.0},{"date":"2020-08-27","close":26500.0},{"date":"2020-08-28","close":30250.0},{"date":"2020-08-31","close":30100.0},{"date":"2020-09-01","close":31100.0},{"date":"2020-09-02","close":30800.0},{"date":"2020-09-03","close":31150.0},{"date":"2020-09-04","close":30850.0},{"date":"2020-09-07","close":32450.0},{"date":"2020-09-08","close":31000.0},{"date":"2020-09-09","close":30200.0},{"date":"2020-09-10","close":31000.0},{"date":"2020-09-11","close":30600.0},{"date":"2020-09-14","close":31150.0},{"date":"2020-09-15","close":32400.0},{"date":"2020-09-16","close":31800.0},{"date":"2020-09-17","close":30900.0},{"date":"2020-09-18","close":32750.0},{"date":"2020-09-21","close":31750.0},{"date":"2020-09-22","close":29800.0},{"date":"2020-09-23","close":31100.0},{"date":"2020-09-24","close":29750.0},{"date":"2020-09-25","close":29000.0},{"date":"2020-09-28","close":31600.0},{"date":"2020-09-29","close":31950.0},{"date":"2020-10-05","close":32000.0},{"date":"2020-10-06","close":33950.0},{"date":"2020-10-07","close":33550.0},{"date":"2020-10-08","close":34400.0},{"date":"2020-10-12","close":34800.0},{"date":"2020-10-13","close":34300.0},{"date":"2020-10-14","close":34600.0},{"date":"2020-10-15","close":34350.0},{"date":"2020-10-16","close":34000.0},{"date":"2020-10-19","close":33300.0},{"date":"2020-10-20","close":33500.0},{"date":"2020-10-21","close":35100.0},{"date":"2020-10-22","close":33550.0},{"date":"2020-10-23","close":32250.0},{"date":"2020-10-26","close":31000.0},{"date":"2020-10-27","close":31350.0},{"date":"2020-10-28","close":32000.0},{"date":"2020-10-29","close":32550.0},{"date":"2020-10-30","close":31750.0},{"date":"2020-11-02","close":32300.0},{"date":"2020-11-03","close":33050.0},{"date":"2020-11-04","close":35200.0},{"date":"2020-11-05","close":33550.0},{"date":"2020-11-06","close":32550.0},{"date":"2020-11-09","close":34000.0},{"date":"2020-11-10","close":34300.0},{"date":"2020-11-11","close":34050.0},{"date":"2020-11-12","close":34150.0},{"date":"2020-11-13","close":34000.0},{"date":"2020-11-16","close":33950.0},{"date":"2020-11-17","close":35100.0},{"date":"2020-11-18","close":38000.0},{"date":"2020-11-19","close":38600.0},{"date":"2020-11-20","close":37450.0},{"date":"2020-11-23","close":40750.0},{"date":"2020-11-24","close":43550.0},{"date":"2020-11-25","close":44000.0},{"date":"2020-11-26","close":43450.0},{"date":"2020-11-27","close":43250.0},{"date":"2020-11-30","close":42450.0},{"date":"2020-12-01","close":41500.0},{"date":"2020-12-02","close":41600.0},{"date":"2020-12-03","close":39900.0},{"date":"2020-12-04","close":39650.0},{"date":"2020-12-07","close":39250.0},{"date":"2020-12-08","close":41600.0},{"date":"2020-12-09","close":42000.0},{"date":"2020-12-10","close":41400.0},{"date":"2020-12-11","close":40200.0},{"date":"2020-12-14","close":39500.0},{"date":"2020-12-15","close":38700.0},{"date":"2020-12-16","close":39200.0},{"date":"2020-12-17","close":37850.0},{"date":"2020-12-18","close":37850.0},{"date":"2020-12-21","close":37450.0},{"date":"2020-12-22","close":36200.0},{"date":"2020-12-23","close":36300.0},{"date":"2020-12-24","close":39250.0},{"date":"2020-12-28","close":39050.0},{"date":"2020-12-29","close":39400.0},{"date":"2020-12-30","close":39400.0},{"date":"2021-01-04","close":43600.0},{"date":"2021-01-05","close":43400.0},{"date":"2021-01-06","close":42850.0},{"date":"2021-01-07","close":42000.0},{"date":"2021-01-08","close":41400.0},{"date":"2021-01-11","close":41550.0},{"date":"2021-01-12","close":42350.0},{"date":"2021-01-13","close":47400.0},{"date":"2021-01-14","close":48700.0},{"date":"2021-01-15","close":46150.0},{"date":"2021-01-18","close":45600.0},{"date":"2021-01-19","close":46250.0},{"date":"2021-01-20","close":46950.0},{"date":"2021-01-21","close":47450.0},{"date":"2021-01-22","close":48200.0},{"date":"2021-01-25","close":49400.0},{"date":"2021-01-26","close":48450.0},{"date":"2021-01-27","close":48500.0},{"date":"2021-01-28","close":46400.0},{"date":"2021-01-29","close":43850.0},{"date":"2021-02-01","close":44000.0},{"date":"2021-02-02","close":45600.0},{"date":"2021-02-03","close":54200.0},{"date":"2021-02-04","close":54700.0},{"date":"2021-02-05","close":51800.0},{"date":"2021-02-08","close":49200.0},{"date":"2021-02-09","close":49850.0},{"date":"2021-02-10","close":48900.0},{"date":"2021-02-15","close":50500.0},{"date":"2021-02-16","close":51100.0},{"date":"2021-02-17","close":51300.0},{"date":"2021-02-18","close":51500.0},{"date":"2021-02-19","close":50200.0},{"date":"2021-02-22","close":49500.0},{"date":"2021-02-23","close":48450.0},{"date":"2021-02-24","close":45200.0},{"date":"2021-02-25","close":46700.0},{"date":"2021-02-26","close":44200.0},{"date":"2021-03-02","close":45050.0},{"date":"2021-03-03","close":46500.0},{"date":"2021-03-04","close":45400.0},{"date":"2021-03-05","close":44750.0},{"date":"2021-03-08","close":43050.0},{"date":"2021-03-09","close":41800.0},{"date":"2021-03-10","close":41450.0},{"date":"2021-03-11","close":42500.0},{"date":"2021-03-12","close":42500.0},{"date":"2021-03-15","close":42900.0},{"date":"2021-03-16","close":42800.0},{"date":"2021-03-17","close":42150.0},{"date":"2021-03-18","close":43900.0},{"date":"2021-03-19","close":43300.0},{"date":"2021-03-22","close":42700.0},{"date":"2021-03-23","close":42400.0},{"date":"2021-03-24","close":42500.0},{"date":"2021-03-25","close":41400.0},{"date":"2021-03-26","close":41500.0},{"date":"2021-03-29","close":42900.0},{"date":"2021-03-30","close":42550.0},{"date":"2021-03-31","close":41450.0},{"date":"2021-04-01","close":41200.0},{"date":"2021-04-02","close":41700.0},{"date":"2021-04-05","close":42450.0},{"date":"2021-04-06","close":42650.0},{"date":"2021-04-07","close":42500.0},{"date":"2021-04-08","close":42100.0},{"date":"2021-04-09","close":43050.0},{"date":"2021-04-12","close":43700.0},{"date":"2021-04-13","close":43450.0},{"date":"2021-04-14","close":43400.0},{"date":"2021-04-15","close":42700.0},{"date":"2021-04-16","close":42200.0},{"date":"2021-04-19","close":42900.0},{"date":"2021-04-20","close":43000.0},{"date":"2021-04-21","close":42400.0},{"date":"2021-04-22","close":41550.0},{"date":"2021-04-23","close":40800.0},{"date":"2021-04-26","close":40700.0},{"date":"2021-04-27","close":40100.0},{"date":"2021-04-28","close":38650.0},{"date":"2021-04-29","close":38650.0},{"date":"2021-04-30","close":37850.0},{"date":"2021-05-03","close":38150.0},{"date":"2021-05-04","close":38150.0},{"date":"2021-05-06","close":37950.0},{"date":"2021-05-07","close":38200.0},{"date":"2021-05-10","close":38700.0},{"date":"2021-05-11","close":39450.0},{"date":"2021-05-12","close":39150.0},{"date":"2021-05-13","close":40300.0},{"date":"2021-05-14","close":40000.0},{"date":"2021-05-17","close":39700.0},{"date":"2021-05-18","close":38850.0},{"date":"2021-05-20","close":39100.0},{"date":"2021-05-21","close":38600.0},{"date":"2021-05-24","close":38150.0},{"date":"2021-05-25","close":38300.0},{"date":"2021-05-26","close":39400.0},{"date":"2021-05-27","close":39850.0},{"date":"2021-05-28","close":40000.0},{"date":"2021-05-31","close":40600.0},{"date":"2021-06-01","close":40900.0},{"date":"2021-06-02","close":41100.0},{"date":"2021-06-03","close":40850.0},{"date":"2021-06-04","close":41050.0},{"date":"2021-06-07","close":41100.0},{"date":"2021-06-08","close":40850.0},{"date":"2021-06-09","close":41950.0},{"date":"2021-06-10","close":42250.0},{"date":"2021-06-11","close":42150.0},{"date":"2021-06-14","close":42100.0},{"date":"2021-06-15","close":42100.0},{"date":"2021-06-16","close":42150.0},{"date":"2021-06-17","close":41850.0},{"date":"2021-06-18","close":41600.0},{"date":"2021-06-21","close":40800.0},{"date":"2021-06-22","close":41250.0},{"date":"2021-06-23","close":40550.0},{"date":"2021-06-24","close":40400.0},{"date":"2021-06-25","close":40950.0},{"date":"2021-06-28","close":41900.0},{"date":"2021-06-29","close":41400.0},{"date":"2021-06-30","close":41650.0},{"date":"2021-07-01","close":41250.0},{"date":"2021-07-02","close":41150.0},{"date":"2021-07-05","close":41800.0},{"date":"2021-07-06","close":42450.0},{"date":"2021-07-07","close":41450.0},{"date":"2021-07-08","close":39950.0},{"date":"2021-07-09","close":40000.0},{"date":"2021-07-12","close":40250.0},{"date":"2021-07-13","close":41000.0},{"date":"2021-07-14","close":40900.0},{"date":"2021-07-15","close":41100.0},{"date":"2021-07-16","close":40900.0},{"date":"2021-07-19","close":40000.0},{"date":"2021-07-20","close":39150.0},{"date":"2021-07-21","close":39250.0},{"date":"2021-07-22","close":39500.0},{"date":"2021-07-23","close":39600.0},{"date":"2021-07-26","close":39250.0},{"date":"2021-07-27","close":39150.0},{"date":"2021-07-28","close":38250.0},{"date":"2021-07-29","close":38200.0},{"date":"2021-07-30","close":37850.0},{"date":"2021-08-02","close":37850.0},{"date":"2021-08-03","close":37350.0},{"date":"2021-08-04","close":37850.0},{"date":"2021-08-05","close":37600.0},{"date":"2021-08-06","close":37450.0},{"date":"2021-08-09","close":37500.0},{"date":"2021-08-10","close":36250.0},{"date":"2021-08-11","close":35650.0},{"date":"2021-08-12","close":35650.0},{"date":"2021-08-13","close":33500.0},{"date":"2021-08-17","close":33800.0},{"date":"2021-08-18","close":32950.0},{"date":"2021-08-19","close":32200.0},{"date":"2021-08-20","close":29950.0},{"date":"2021-08-23","close":30100.0},{"date":"2021-08-24","close":30300.0},{"date":"2021-08-25","close":30400.0},{"date":"2021-08-26","close":31900.0},{"date":"2021-08-27","close":31600.0},{"date":"2021-08-30","close":31700.0},{"date":"2021-08-31","close":31850.0},{"date":"2021-09-01","close":37900.0},{"date":"2021-09-02","close":37150.0},{"date":"2021-09-03","close":36550.0},{"date":"2021-09-06","close":35900.0},{"date":"2021-09-07","close":36250.0},{"date":"2021-09-08","close":36150.0},{"date":"2021-09-09","close":35200.0},{"date":"2021-09-10","close":36050.0},{"date":"2021-09-13","close":35400.0},{"date":"2021-09-14","close":35550.0},{"date":"2021-09-15","close":34850.0},{"date":"2021-09-16","close":34500.0},{"date":"2021-09-17","close":35050.0},{"date":"2021-09-23","close":36200.0},{"date":"2021-09-24","close":34800.0},{"date":"2021-09-27","close":35500.0},{"date":"2021-09-28","close":34850.0},{"date":"2021-09-29","close":34200.0},{"date":"2021-09-30","close":33300.0},{"date":"2021-10-01","close":31800.0},{"date":"2021-10-05","close":29700.0},{"date":"2021-10-06","close":28450.0},{"date":"2021-10-07","close":29800.0},{"date":"2021-10-08","close":31050.0},{"date":"2021-10-12","close":30550.0},{"date":"2021-10-13","close":31400.0},{"date":"2021-10-14","close":33400.0},{"date":"2021-10-15","close":34950.0},{"date":"2021-10-18","close":36100.0},{"date":"2021-10-19","close":36500.0},{"date":"2021-10-20","close":36200.0},{"date":"2021-10-21","close":35050.0},{"date":"2021-10-22","close":35300.0},{"date":"2021-10-25","close":34600.0},{"date":"2021-10-26","close":34950.0},{"date":"2021-10-27","close":34500.0},{"date":"2021-10-28","close":35000.0},{"date":"2021-10-29","close":34400.0},{"date":"2021-11-01","close":33700.0},{"date":"2021-11-02","close":34050.0},{"date":"2021-11-03","close":33050.0},{"date":"2021-11-04","close":32100.0},{"date":"2021-11-05","close":31700.0},{"date":"2021-11-08","close":31000.0},{"date":"2021-11-09","close":31450.0},{"date":"2021-11-10","close":30400.0},{"date":"2021-11-11","close":30450.0},{"date":"2021-11-12","close":31500.0},{"date":"2021-11-15","close":32050.0},{"date":"2021-11-16","close":30700.0},{"date":"2021-11-17","close":30250.0},{"date":"2021-11-18","close":29350.0},{"date":"2021-11-19","close":30700.0},{"date":"2021-11-22","close":31000.0},{"date":"2021-11-23","close":30500.0},{"date":"2021-11-24","close":30300.0},{"date":"2021-11-25","close":30300.0},{"date":"2021-11-26","close":29850.0},{"date":"2021-11-29","close":29200.0},{"date":"2021-11-30","close":27500.0},{"date":"2021-12-01","close":28850.0},{"date":"2021-12-02","close":29800.0},{"date":"2021-12-03","close":30200.0},{"date":"2021-12-06","close":31650.0},{"date":"2021-12-07","close":31200.0},{"date":"2021-12-08","close":30900.0},{"date":"2021-12-09","close":31400.0},{"date":"2021-12-10","close":31500.0},{"date":"2021-12-13","close":31000.0},{"date":"2021-12-14","close":31400.0},{"date":"2021-12-15","close":30950.0},{"date":"2021-12-16","close":31100.0},{"date":"2021-12-17","close":31850.0},{"date":"2021-12-20","close":31450.0},{"date":"2021-12-21","close":31150.0},{"date":"2021-12-22","close":30800.0},{"date":"2021-12-23","close":30500.0},{"date":"2021-12-24","close":30800.0},{"date":"2021-12-27","close":31150.0},{"date":"2021-12-28","close":31300.0},{"date":"2021-12-29","close":30900.0},{"date":"2021-12-30","close":30000.0},{"date":"2022-01-03","close":30550.0},{"date":"2022-01-04","close":30850.0},{"date":"2022-01-05","close":31000.0},{"date":"2022-01-06","close":30200.0},{"date":"2022-01-07","close":30850.0},{"date":"2022-01-10","close":30800.0},{"date":"2022-01-11","close":30250.0},{"date":"2022-01-12","close":32000.0},{"date":"2022-01-13","close":37100.0},{"date":"2022-01-14","close":34800.0},{"date":"2022-01-17","close":35200.0},{"date":"2022-01-18","close":32800.0},{"date":"2022-01-19","close":32350.0},{"date":"2022-01-20","close":33000.0},{"date":"2022-01-21","close":33050.0},{"date":"2022-01-24","close":31200.0},{"date":"2022-01-25","close":28950.0},{"date":"2022-01-26","close":28950.0},{"date":"2022-01-27","close":27750.0},{"date":"2022-01-28","close":28500.0},{"date":"2022-02-03","close":30400.0},{"date":"2022-02-04","close":31700.0},{"date":"2022-02-07","close":31850.0},{"date":"2022-02-08","close":31500.0},{"date":"2022-02-09","close":32250.0},{"date":"2022-02-10","close":31800.0},{"date":"2022-02-11","close":30700.0},{"date":"2022-02-14","close":29550.0},{"date":"2022-02-15","close":28900.0},{"date":"2022-02-16","close":30250.0},{"date":"2022-02-17","close":30500.0},{"date":"2022-02-18","close":30800.0},{"date":"2022-02-21","close":31350.0},{"date":"2022-02-22","close":30300.0},{"date":"2022-02-23","close":30600.0},{"date":"2022-02-24","close":29800.0},{"date":"2022-02-25","close":30100.0},{"date":"2022-02-28","close":30850.0},{"date":"2022-03-02","close":31350.0},{"date":"2022-03-03","close":31200.0},{"date":"2022-03-04","close":30850.0},{"date":"2022-03-07","close":30100.0},{"date":"2022-03-08","close":29500.0},{"date":"2022-03-10","close":29550.0},{"date":"2022-03-11","close":30200.0},{"date":"2022-03-14","close":29800.0},{"date":"2022-03-15","close":29700.0},{"date":"2022-03-16","close":30750.0},{"date":"2022-03-17","close":31650.0},{"date":"2022-03-18","close":31300.0},{"date":"2022-03-21","close":31550.0},{"date":"2022-03-22","close":31500.0},{"date":"2022-03-23","close":30950.0},{"date":"2022-03-24","close":31000.0},{"date":"2022-03-25","close":31100.0},{"date":"2022-03-28","close":31650.0},{"date":"2022-03-29","close":31900.0},{"date":"2022-03-30","close":31900.0},{"date":"2022-03-31","close":32500.0},{"date":"2022-04-01","close":32000.0},{"date":"2022-04-04","close":32800.0},{"date":"2022-04-05","close":33100.0},{"date":"2022-04-06","close":32700.0},{"date":"2022-04-07","close":31950.0},{"date":"2022-04-08","close":33200.0},{"date":"2022-04-11","close":32350.0},{"date":"2022-04-12","close":31750.0},{"date":"2022-04-13","close":32700.0},{"date":"2022-04-14","close":32750.0},{"date":"2022-04-15","close":32650.0},{"date":"2022-04-18","close":32550.0},{"date":"2022-04-19","close":32800.0},{"date":"2022-04-20","close":33950.0},{"date":"2022-04-21","close":33800.0},{"date":"2022-04-22","close":33650.0},{"date":"2022-04-25","close":32550.0},{"date":"2022-04-26","close":33600.0},{"date":"2022-04-27","close":33300.0},{"date":"2022-04-28","close":32400.0},{"date":"2022-04-29","close":32350.0},{"date":"2022-05-02","close":33600.0},{"date":"2022-05-03","close":33550.0},{"date":"2022-05-04","close":34100.0},{"date":"2022-05-06","close":32750.0},{"date":"2022-05-09","close":33000.0},{"date":"2022-05-10","close":31750.0},{"date":"2022-05-11","close":31050.0},{"date":"2022-05-12","close":30100.0},{"date":"2022-05-13","close":30050.0},{"date":"2022-05-16","close":31400.0},{"date":"2022-05-17","close":32000.0},{"date":"2022-05-18","close":32500.0},{"date":"2022-05-19","close":31700.0},{"date":"2022-05-20","close":32000.0},{"date":"2022-05-23","close":32200.0},{"date":"2022-05-24","close":31400.0},{"date":"2022-05-25","close":31750.0},{"date":"2022-05-26","close":32000.0},{"date":"2022-05-27","close":32700.0},{"date":"2022-05-30","close":32800.0},{"date":"2022-05-31","close":32550.0},{"date":"2022-06-02","close":32800.0},{"date":"2022-06-03","close":32400.0},{"date":"2022-06-07","close":31950.0},{"date":"2022-06-08","close":32500.0},{"date":"2022-06-09","close":32750.0},{"date":"2022-06-10","close":32600.0},{"date":"2022-06-13","close":30600.0},{"date":"2022-06-14","close":30200.0},{"date":"2022-06-15","close":29000.0},{"date":"2022-06-16","close":29200.0},{"date":"2022-06-17","close":29350.0},{"date":"2022-06-20","close":26800.0},{"date":"2022-06-21","close":27150.0},{"date":"2022-06-22","close":26800.0},{"date":"2022-06-23","close":24550.0},{"date":"2022-06-24","close":25850.0},{"date":"2022-06-27","close":27400.0},{"date":"2022-06-28","close":27450.0},{"date":"2022-06-29","close":27700.0},{"date":"2022-06-30","close":27000.0},{"date":"2022-07-01","close":26200.0},{"date":"2022-07-04","close":26450.0},{"date":"2022-07-05","close":26900.0},{"date":"2022-07-06","close":27150.0},{"date":"2022-07-07","close":27900.0},{"date":"2022-07-08","close":28250.0},{"date":"2022-07-11","close":28200.0},{"date":"2022-07-12","close":27350.0},{"date":"2022-07-13","close":27950.0},{"date":"2022-07-14","close":28300.0},{"date":"2022-07-15","close":28300.0},{"date":"2022-07-18","close":28700.0},{"date":"2022-07-19","close":27750.0},{"date":"2022-07-20","close":27950.0},{"date":"2022-07-21","close":28200.0},{"date":"2022-07-22","close":28850.0},{"date":"2022-07-25","close":28600.0},{"date":"2022-07-26","close":28550.0},{"date":"2022-07-27","close":28700.0},{"date":"2022-07-28","close":29050.0},{"date":"2022-07-29","close":29050.0},{"date":"2022-08-01","close":29000.0},{"date":"2022-08-02","close":28500.0},{"date":"2022-08-03","close":28800.0},{"date":"2022-08-04","close":28700.0},{"date":"2022-08-05","close":29100.0},{"date":"2022-08-08","close":28950.0},{"date":"2022-08-09","close":29000.0},{"date":"2022-08-10","close":28650.0},{"date":"2022-08-11","close":29000.0},{"date":"2022-08-12","close":29150.0},{"date":"2022-08-16","close":28500.0},{"date":"2022-08-17","close":28550.0},{"date":"2022-08-18","close":29400.0},{"date":"2022-08-19","close":28800.0},{"date":"2022-08-22","close":28450.0},{"date":"2022-08-23","close":27800.0},{"date":"2022-08-24","close":27650.0},{"date":"2022-08-25","close":28500.0},{"date":"2022-08-26","close":28350.0},{"date":"2022-08-29","close":27300.0},{"date":"2022-08-30","close":28600.0},{"date":"2022-08-31","close":28750.0},{"date":"2022-09-01","close":28050.0},{"date":"2022-09-02","close":28250.0},{"date":"2022-09-05","close":28400.0},{"date":"2022-09-06","close":29100.0},{"date":"2022-09-07","close":28000.0},{"date":"2022-09-08","close":28700.0},{"date":"2022-09-13","close":29000.0},{"date":"2022-09-14","close":29250.0},{"date":"2022-09-15","close":29050.0},{"date":"2022-09-16","close":28400.0},{"date":"2022-09-19","close":27550.0},{"date":"2022-09-20","close":27550.0},{"date":"2022-09-21","close":27700.0},{"date":"2022-09-22","close":27100.0},{"date":"2022-09-23","close":26750.0},{"date":"2022-09-26","close":26150.0},{"date":"2022-09-27","close":25000.0},{"date":"2022-09-28","close":22750.0},{"date":"2022-09-29","close":23400.0},{"date":"2022-09-30","close":22950.0},{"date":"2022-10-04","close":24550.0},{"date":"2022-10-05","close":25450.0},{"date":"2022-10-06","close":24650.0},{"date":"2022-10-07","close":24650.0},{"date":"2022-10-11","close":23000.0},{"date":"2022-10-12","close":20600.0},{"date":"2022-10-13","close":20000.0},{"date":"2022-10-14","close":20850.0},{"date":"2022-10-17","close":21450.0},{"date":"2022-10-18","close":21550.0},{"date":"2022-10-19","close":22650.0},{"date":"2022-10-20","close":22300.0},{"date":"2022-10-21","close":21900.0},{"date":"2022-10-24","close":23050.0},{"date":"2022-10-25","close":23550.0},{"date":"2022-10-26","close":23400.0},{"date":"2022-10-27","close":25750.0},{"date":"2022-10-28","close":26400.0},{"date":"2022-10-31","close":26750.0},{"date":"2022-11-01","close":26900.0},{"date":"2022-11-02","close":27550.0},{"date":"2022-11-03","close":26600.0},{"date":"2022-11-04","close":26350.0},{"date":"2022-11-07","close":26850.0},{"date":"2022-11-08","close":27050.0},{"date":"2022-11-09","close":26400.0},{"date":"2022-11-10","close":25550.0},{"date":"2022-11-11","close":25600.0},{"date":"2022-11-14","close":26450.0},{"date":"2022-11-15","close":25850.0},{"date":"2022-11-16","close":27000.0},{"date":"2022-11-17","close":26900.0},{"date":"2022-11-18","close":26800.0},{"date":"2022-11-21","close":26600.0},{"date":"2022-11-22","close":24850.0},{"date":"2022-11-23","close":24850.0},{"date":"2022-11-24","close":25750.0},{"date":"2022-11-25","close":26350.0},{"date":"2022-11-28","close":24500.0},{"date":"2022-11-29","close":25250.0},{"date":"2022-11-30","close":26200.0},{"date":"2022-12-01","close":27600.0},{"date":"2022-12-02","close":27900.0},{"date":"2022-12-05","close":27900.0},{"date":"2022-12-06","close":26600.0},{"date":"2022-12-07","close":26350.0},{"date":"2022-12-08","close":26200.0},{"date":"2022-12-09","close":27300.0},{"date":"2022-12-12","close":27600.0},{"date":"2022-12-13","close":27050.0},{"date":"2022-12-14","close":27850.0},{"date":"2022-12-15","close":27700.0},{"date":"2022-12-16","close":26300.0},{"date":"2022-12-19","close":26300.0},{"date":"2022-12-20","close":26150.0},{"date":"2022-12-21","close":26400.0},{"date":"2022-12-22","close":26600.0},{"date":"2022-12-23","close":25900.0},{"date":"2022-12-26","close":24850.0},{"date":"2022-12-27","close":24850.0},{"date":"2022-12-28","close":25000.0},{"date":"2022-12-29","close":24400.0},{"date":"2023-01-02","close":24600.0},{"date":"2023-01-03","close":24500.0},{"date":"2023-01-04","close":24200.0},{"date":"2023-01-05","close":24550.0},{"date":"2023-01-06","close":25100.0},{"date":"2023-01-09","close":27500.0},{"date":"2023-01-10","close":27800.0},{"date":"2023-01-11","close":27800.0},{"date":"2023-01-12","close":28800.0},{"date":"2023-01-13","close":29100.0},{"date":"2023-01-16","close":28300.0},{"date":"2023-01-17","close":28000.0},{"date":"2023-01-18","close":27950.0},{"date":"2023-01-19","close":28250.0},{"date":"2023-01-20","close":29050.0},{"date":"2023-01-25","close":28550.0},{"date":"2023-01-26","close":29000.0},{"date":"2023-01-27","close":29050.0},{"date":"2023-01-30","close":28900.0},{"date":"2023-01-31","close":28800.0},{"date":"2023-02-01","close":28500.0},{"date":"2023-02-02","close":29950.0},{"date":"2023-02-03","close":29800.0},{"date":"2023-02-06","close":29600.0},{"date":"2023-02-07","close":29550.0},{"date":"2023-02-08","close":30300.0},{"date":"2023-02-09","close":29900.0},{"date":"2023-02-10","close":29750.0},{"date":"2023-02-13","close":29600.0},{"date":"2023-02-14","close":29350.0},{"date":"2023-02-15","close":28150.0},{"date":"2023-02-16","close":29000.0},{"date":"2023-02-17","close":28550.0},{"date":"2023-02-20","close":29200.0},{"date":"2023-02-21","close":29150.0},{"date":"2023-02-22","close":28850.0},{"date":"2023-02-23","close":28500.0},{"date":"2023-02-24","close":28100.0},{"date":"2023-02-27","close":27300.0},{"date":"2023-02-28","close":28550.0},{"date":"2023-03-02","close":28600.0},{"date":"2023-03-03","close":28950.0},{"date":"2023-03-06","close":29200.0},{"date":"2023-03-07","close":27950.0},{"date":"2023-03-08","close":27500.0},{"date":"2023-03-09","close":26650.0},{"date":"2023-03-10","close":26550.0},{"date":"2023-03-13","close":26200.0},{"date":"2023-03-14","close":25000.0},{"date":"2023-03-15","close":25700.0},{"date":"2023-03-16","close":26050.0},{"date":"2023-03-17","close":26700.0},{"date":"2023-03-20","close":26350.0},{"date":"2023-03-21","close":25700.0},{"date":"2023-03-22","close":25900.0},{"date":"2023-03-23","close":26250.0},{"date":"2023-03-24","close":26650.0},{"date":"2023-03-27","close":25550.0},{"date":"2023-03-28","close":25250.0},{"date":"2023-03-29","close":25200.0},{"date":"2023-03-30","close":25000.0},{"date":"2023-03-31","close":25550.0},{"date":"2023-04-03","close":26250.0},{"date":"2023-04-04","close":26100.0},{"date":"2023-04-05","close":26700.0},{"date":"2023-04-06","close":26150.0},{"date":"2023-04-07","close":26400.0},{"date":"2023-04-10","close":25100.0},{"date":"2023-04-11","close":25850.0},{"date":"2023-04-12","close":25800.0},{"date":"2023-04-13","close":25300.0},{"date":"2023-04-14","close":25400.0},{"date":"2023-04-17","close":24600.0},{"date":"2023-04-18","close":23850.0},{"date":"2023-04-19","close":23800.0},{"date":"2023-04-20","close":23000.0},{"date":"2023-04-21","close":22300.0},{"date":"2023-04-24","close":21650.0},{"date":"2023-04-25","close":23400.0},{"date":"2023-04-26","close":23250.0},{"date":"2023-04-27","close":24800.0},{"date":"2023-04-28","close":24800.0},{"date":"2023-05-02","close":24300.0},{"date":"2023-05-03","close":26900.0},{"date":"2023-05-04","close":25400.0},{"date":"2023-05-08","close":27550.0},{"date":"2023-05-09","close":31500.0},{"date":"2023-05-10","close":29250.0},{"date":"2023-05-11","close":29050.0},{"date":"2023-05-12","close":27850.0},{"date":"2023-05-15","close":26800.0},{"date":"2023-05-16","close":26150.0},{"date":"2023-05-17","close":26300.0},{"date":"2023-05-18","close":27700.0},{"date":"2023-05-19","close":26800.0},{"date":"2023-05-22","close":26400.0},{"date":"2023-05-23","close":26600.0},{"date":"2023-05-24","close":25800.0},{"date":"2023-05-25","close":25700.0},{"date":"2023-05-26","close":24850.0},{"date":"2023-05-30","close":25050.0},{"date":"2023-05-31","close":24700.0},{"date":"2023-06-01","close":24550.0},{"date":"2023-06-02","close":24500.0},{"date":"2023-06-05","close":24550.0},{"date":"2023-06-07","close":24600.0},{"date":"2023-06-08","close":25000.0},{"date":"2023-06-09","close":24850.0},{"date":"2023-06-12","close":24500.0},{"date":"2023-06-13","close":24350.0},{"date":"2023-06-14","close":23800.0},{"date":"2023-06-15","close":30900.0},{"date":"2023-06-16","close":32600.0},{"date":"2023-06-19","close":29300.0},{"date":"2023-06-20","close":27500.0},{"date":"2023-06-21","close":27550.0},{"date":"2023-06-22","close":26500.0},{"date":"2023-06-23","close":27350.0},{"date":"2023-06-26","close":32300.0},{"date":"2023-06-27","close":35600.0},{"date":"2023-06-28","close":34800.0},{"date":"2023-06-29","close":34200.0},{"date":"2023-06-30","close":33300.0},{"date":"2023-07-03","close":33350.0},{"date":"2023-07-04","close":32250.0},{"date":"2023-07-05","close":31300.0},{"date":"2023-07-06","close":30700.0},{"date":"2023-07-07","close":34050.0},{"date":"2023-07-10","close":32450.0},{"date":"2023-07-11","close":32150.0},{"date":"2023-07-12","close":30100.0},{"date":"2023-07-13","close":30250.0},{"date":"2023-07-14","close":25850.0},{"date":"2023-07-17","close":24550.0},{"date":"2023-07-18","close":23800.0},{"date":"2023-07-19","close":24050.0},{"date":"2023-07-20","close":23600.0},{"date":"2023-07-21","close":23150.0},{"date":"2023-07-24","close":21950.0},{"date":"2023-07-25","close":21500.0},{"date":"2023-07-26","close":20450.0},{"date":"2023-07-27","close":20950.0},{"date":"2023-07-28","close":21800.0},{"date":"2023-07-31","close":22350.0},{"date":"2023-08-01","close":22400.0},{"date":"2023-08-02","close":22150.0},{"date":"2023-08-03","close":21350.0},{"date":"2023-08-04","close":21000.0},{"date":"2023-08-07","close":21050.0},{"date":"2023-08-08","close":20400.0},{"date":"2023-08-09","close":21000.0},{"date":"2023-08-10","close":20850.0},{"date":"2023-08-11","close":21100.0},{"date":"2023-08-14","close":21200.0},{"date":"2023-08-16","close":20400.0},{"date":"2023-08-17","close":21600.0},{"date":"2023-08-18","close":22100.0},{"date":"2023-08-21","close":22950.0},{"date":"2023-08-22","close":21550.0},{"date":"2023-08-23","close":21700.0},{"date":"2023-08-24","close":21750.0},{"date":"2023-08-25","close":21500.0},{"date":"2023-08-28","close":21700.0},{"date":"2023-08-29","close":22000.0},{"date":"2023-08-30","close":22100.0},{"date":"2023-08-31","close":21800.0},{"date":"2023-09-01","close":21250.0},{"date":"2023-09-04","close":21300.0},{"date":"2023-09-05","close":21150.0},{"date":"2023-09-06","close":21350.0},{"date":"2023-09-07","close":20900.0},{"date":"2023-09-08","close":20750.0},{"date":"2023-09-11","close":20850.0},{"date":"2023-09-12","close":20450.0},{"date":"2023-09-13","close":20300.0},{"date":"2023-09-14","close":20950.0},{"date":"2023-09-15","close":21900.0},{"date":"2023-09-18","close":21600.0},{"date":"2023-09-19","close":20900.0},{"date":"2023-09-20","close":21150.0},{"date":"2023-09-21","close":20400.0},{"date":"2023-09-22","close":20000.0},{"date":"2023-09-25","close":19660.0},{"date":"2023-09-26","close":19770.0},{"date":"2023-09-27","close":19900.0},{"date":"2023-10-04","close":19000.0},{"date":"2023-10-05","close":18820.0},{"date":"2023-10-06","close":19410.0},{"date":"2023-10-10","close":18760.0},{"date":"2023-10-11","close":19540.0},{"date":"2023-10-12","close":19990.0},{"date":"2023-10-13","close":19420.0},{"date":"2023-10-16","close":19190.0},{"date":"2023-10-17","close":19470.0},{"date":"2023-10-18","close":19340.0},{"date":"2023-10-19","close":18250.0},{"date":"2023-10-20","close":17700.0},{"date":"2023-10-23","close":17750.0},{"date":"2023-10-24","close":18560.0},{"date":"2023-10-25","close":18630.0},{"date":"2023-10-26","close":17500.0},{"date":"2023-10-27","close":17390.0},{"date":"2023-10-30","close":17810.0},{"date":"2023-10-31","close":16970.0},{"date":"2023-11-01","close":16960.0},{"date":"2023-11-02","close":17650.0},{"date":"2023-11-03","close":17850.0},{"date":"2023-11-06","close":18390.0},{"date":"2023-11-07","close":18020.0},{"date":"2023-11-08","close":18350.0},{"date":"2023-11-09","close":18200.0},{"date":"2023-11-10","close":17940.0},{"date":"2023-11-13","close":17880.0},{"date":"2023-11-14","close":18370.0},{"date":"2023-11-15","close":19500.0},{"date":"2023-11-16","close":19930.0},{"date":"2023-11-17","close":19940.0},{"date":"2023-11-20","close":19670.0},{"date":"2023-11-21","close":20000.0},{"date":"2023-11-22","close":20150.0},{"date":"2023-11-23","close":20150.0},{"date":"2023-11-24","close":19710.0},{"date":"2023-11-27","close":19940.0},{"date":"2023-11-28","close":19620.0},{"date":"2023-11-29","close":19220.0},{"date":"2023-11-30","close":19600.0},{"date":"2023-12-01","close":19280.0},{"date":"2023-12-04","close":19610.0},{"date":"2023-12-05","close":19430.0},{"date":"2023-12-06","close":19150.0},{"date":"2023-12-07","close":19080.0},{"date":"2023-12-08","close":19810.0},{"date":"2023-12-11","close":19700.0},{"date":"2023-12-12","close":19420.0},{"date":"2023-12-13","close":19100.0},{"date":"2023-12-14","close":19070.0},{"date":"2023-12-15","close":19190.0},{"date":"2023-12-18","close":19240.0},{"date":"2023-12-19","close":19070.0},{"date":"2023-12-20","close":19140.0},{"date":"2023-12-21","close":19120.0},{"date":"2023-12-22","close":18970.0},{"date":"2023-12-26","close":18970.0},{"date":"2023-12-27","close":18560.0},{"date":"2023-12-28","close":18630.0},{"date":"2024-01-02","close":18880.0},{"date":"2024-01-03","close":18660.0},{"date":"2024-01-04","close":18470.0},{"date":"2024-01-05","close":18390.0},{"date":"2024-01-08","close":18740.0},{"date":"2024-01-09","close":18720.0},{"date":"2024-01-10","close":18700.0},{"date":"2024-01-11","close":19310.0},{"date":"2024-01-12","close":18630.0},{"date":"2024-01-15","close":18720.0},{"date":"2024-01-16","close":18670.0},{"date":"2024-01-17","close":18650.0},{"date":"2024-01-18","close":18680.0},{"date":"2024-01-19","close":18660.0},{"date":"2024-01-22","close":18500.0},{"date":"2024-01-23","close":18400.0},{"date":"2024-01-24","close":18200.0},{"date":"2024-01-25","close":17650.0},{"date":"2024-01-26","close":17740.0},{"date":"2024-01-29","close":17970.0},{"date":"2024-01-30","close":17600.0},{"date":"2024-01-31","close":17050.0},{"date":"2024-02-01","close":17270.0},{"date":"2024-02-02","close":17920.0},{"date":"2024-02-05","close":17540.0},{"date":"2024-02-06","close":17640.0},{"date":"2024-02-07","close":17760.0},{"date":"2024-02-08","close":17770.0},{"date":"2024-02-13","close":18550.0},{"date":"2024-02-14","close":18630.0},{"date":"2024-02-15","close":18340.0},{"date":"2024-02-16","close":17910.0},{"date":"2024-02-19","close":17980.0},{"date":"2024-02-20","close":17920.0},{"date":"2024-02-21","close":17840.0},{"date":"2024-02-22","close":18190.0},{"date":"2024-02-23","close":17900.0},{"date":"2024-02-26","close":17700.0},{"date":"2024-02-27","close":17730.0},{"date":"2024-02-28","close":17790.0},{"date":"2024-02-29","close":17620.0},{"date":"2024-03-04","close":17540.0},{"date":"2024-03-05","close":17160.0},{"date":"2024-03-06","close":16860.0},{"date":"2024-03-07","close":17000.0},{"date":"2024-03-08","close":17250.0},{"date":"2024-03-11","close":17390.0},{"date":"2024-03-12","close":17050.0},{"date":"2024-03-13","close":17050.0},{"date":"2024-03-14","close":17120.0},{"date":"2024-03-15","close":17650.0},{"date":"2024-03-18","close":17210.0},{"date":"2024-03-19","close":16810.0},{"date":"2024-03-20","close":16820.0},{"date":"2024-03-21","close":16940.0},{"date":"2024-03-22","close":17340.0},{"date":"2024-03-25","close":17150.0},{"date":"2024-03-26","close":16740.0},{"date":"2024-03-27","close":16730.0},{"date":"2024-03-28","close":16720.0},{"date":"2024-03-29","close":16590.0},{"date":"2024-04-01","close":16630.0},{"date":"2024-04-02","close":16620.0},{"date":"2024-04-03","close":16530.0},{"date":"2024-04-04","close":16340.0},{"date":"2024-04-05","close":16340.0},{"date":"2024-04-08","close":15940.0},{"date":"2024-04-09","close":16260.0},{"date":"2024-04-11","close":15670.0},{"date":"2024-04-12","close":15600.0},{"date":"2024-04-15","close":15000.0},{"date":"2024-04-16","close":14400.0},{"date":"2024-04-17","close":14930.0},{"date":"2024-04-18","close":15180.0},{"date":"2024-04-19","close":14730.0},{"date":"2024-04-22","close":14760.0},{"date":"2024-04-23","close":14810.0},{"date":"2024-04-24","close":14900.0},{"date":"2024-04-25","close":14700.0},{"date":"2024-04-26","close":14700.0},{"date":"2024-04-29","close":14700.0},{"date":"2024-04-30","close":14770.0},{"date":"2024-05-02","close":15200.0},{"date":"2024-05-03","close":15300.0},{"date":"2024-05-07","close":15470.0},{"date":"2024-05-08","close":15520.0},{"date":"2024-05-09","close":15380.0},{"date":"2024-05-10","close":15280.0},{"date":"2024-05-13","close":15280.0},{"date":"2024-05-14","close":15140.0},{"date":"2024-05-16","close":15000.0},{"date":"2024-05-17","close":15860.0},{"date":"2024-05-20","close":17000.0},{"date":"2024-05-21","close":16360.0},{"date":"2024-05-22","close":16460.0},{"date":"2024-05-23","close":16400.0},{"date":"2024-05-24","close":16390.0},{"date":"2024-05-27","close":16450.0},{"date":"2024-05-28","close":17000.0},{"date":"2024-05-29","close":16440.0},{"date":"2024-05-30","close":16100.0},{"date":"2024-05-31","close":16070.0},{"date":"2024-06-03","close":16600.0},{"date":"2024-06-04","close":16260.0},{"date":"2024-06-05","close":16130.0},{"date":"2024-06-07","close":16140.0},{"date":"2024-06-10","close":16050.0},{"date":"2024-06-11","close":15890.0},{"date":"2024-06-12","close":16420.0},{"date":"2024-06-13","close":16200.0},{"date":"2024-06-14","close":16210.0},{"date":"2024-06-17","close":16400.0},{"date":"2024-06-18","close":16580.0},{"date":"2024-06-19","close":16580.0},{"date":"2024-06-20","close":16320.0},{"date":"2024-06-21","close":16080.0},{"date":"2024-06-24","close":15700.0},{"date":"2024-06-25","close":15600.0},{"date":"2024-06-26","close":15650.0},{"date":"2024-06-27","close":15410.0},{"date":"2024-06-28","close":15410.0},{"date":"2024-07-01","close":15470.0},{"date":"2024-07-02","close":15410.0},{"date":"2024-07-03","close":15100.0},{"date":"2024-07-04","close":15610.0},{"date":"2024-07-05","close":15070.0},{"date":"2024-07-08","close":15060.0},{"date":"2024-07-09","close":15170.0},{"date":"2024-07-10","close":15220.0},{"date":"2024-07-11","close":15720.0},{"date":"2024-07-12","close":15710.0},{"date":"2024-07-15","close":15740.0},{"date":"2024-07-16","close":16060.0},{"date":"2024-07-17","close":15830.0},{"date":"2024-07-18","close":15610.0},{"date":"2024-07-19","close":15580.0},{"date":"2024-07-22","close":15900.0},{"date":"2024-07-23","close":15560.0},{"date":"2024-07-24","close":15650.0},{"date":"2024-07-25","close":16200.0},{"date":"2024-07-26","close":15850.0},{"date":"2024-07-29","close":15700.0},{"date":"2024-07-30","close":15680.0},{"date":"2024-07-31","close":15760.0},{"date":"2024-08-01","close":15600.0},{"date":"2024-08-02","close":15160.0},{"date":"2024-08-05","close":13260.0},{"date":"2024-08-06","close":13730.0},{"date":"2024-08-07","close":14120.0},{"date":"2024-08-08","close":14100.0},{"date":"2024-08-09","close":14100.0},{"date":"2024-08-12","close":14700.0},{"date":"2024-08-13","close":14420.0},{"date":"2024-08-14","close":14800.0},{"date":"2024-08-16","close":14970.0},{"date":"2024-08-19","close":14700.0},{"date":"2024-08-20","close":14840.0},{"date":"2024-08-21","close":14860.0},{"date":"2024-08-22","close":14490.0},{"date":"2024-08-23","close":14320.0},{"date":"2024-08-26","close":14220.0},{"date":"2024-08-27","close":14250.0},{"date":"2024-08-28","close":14140.0},{"date":"2024-08-29","close":14140.0},{"date":"2024-08-30","close":14250.0},{"date":"2024-09-02","close":14430.0},{"date":"2024-09-03","close":14420.0},{"date":"2024-09-04","close":14020.0},{"date":"2024-09-05","close":14040.0},{"date":"2024-09-06","close":14000.0},{"date":"2024-09-09","close":13860.0},{"date":"2024-09-10","close":13870.0},{"date":"2024-09-11","close":13760.0},{"date":"2024-09-12","close":14120.0},{"date":"2024-09-13","close":14140.0},{"date":"2024-09-19","close":14030.0},{"date":"2024-09-20","close":14030.0},{"date":"2024-09-23","close":13890.0},{"date":"2024-09-24","close":14180.0},{"date":"2024-09-25","close":14230.0},{"date":"2024-09-26","close":14150.0},{"date":"2024-09-27","close":14260.0},{"date":"2024-09-30","close":14000.0},{"date":"2024-10-02","close":13910.0},{"date":"2024-10-04","close":13850.0},{"date":"2024-10-07","close":13820.0},{"date":"2024-10-08","close":13840.0},{"date":"2024-10-10","close":13840.0},{"date":"2024-10-11","close":13800.0},{"date":"2024-10-14","close":13880.0},{"date":"2024-10-15","close":13810.0},{"date":"2024-10-16","close":14130.0},{"date":"2024-10-17","close":14390.0},{"date":"2024-10-18","close":15070.0},{"date":"2024-10-21","close":16100.0},{"date":"2024-10-22","close":16590.0},{"date":"2024-10-23","close":16650.0},{"date":"2024-10-24","close":16700.0},{"date":"2024-10-25","close":17120.0},{"date":"2024-10-28","close":17710.0},{"date":"2024-10-29","close":17890.0},{"date":"2024-10-30","close":17790.0},{"date":"2024-10-31","close":17400.0},{"date":"2024-11-01","close":17200.0},{"date":"2024-11-04","close":16480.0},{"date":"2024-11-05","close":14960.0},{"date":"2024-11-06","close":14720.0},{"date":"2024-11-07","close":14600.0},{"date":"2024-11-08","close":14480.0},{"date":"2024-11-11","close":13600.0},{"date":"2024-11-12","close":12680.0},{"date":"2024-11-13","close":11190.0},{"date":"2024-11-14","close":10490.0},{"date":"2024-11-15","close":11060.0},{"date":"2024-11-18","close":11000.0},{"date":"2024-11-19","close":11160.0},{"date":"2024-11-20","close":11100.0},{"date":"2024-11-21","close":11200.0},{"date":"2024-11-22","close":11200.0},{"date":"2024-11-25","close":11240.0},{"date":"2024-11-26","close":11240.0},{"date":"2024-11-27","close":11420.0},{"date":"2024-11-28","close":11130.0},{"date":"2024-11-29","close":10980.0},{"date":"2024-12-02","close":10980.0},{"date":"2024-12-03","close":11110.0},{"date":"2024-12-04","close":10890.0},{"date":"2024-12-05","close":10570.0},{"date":"2024-12-06","close":10520.0},{"date":"2024-12-09","close":9700.0},{"date":"2024-12-10","close":10430.0},{"date":"2024-12-11","close":10650.0},{"date":"2024-12-12","close":11120.0},{"date":"2024-12-13","close":10850.0},{"date":"2024-12-16","close":11060.0},{"date":"2024-12-17","close":11060.0},{"date":"2024-12-18","close":11140.0},{"date":"2024-12-19","close":11130.0},{"date":"2024-12-20","close":10950.0},{"date":"2024-12-23","close":11050.0},{"date":"2024-12-24","close":10880.0},{"date":"2024-12-26","close":10860.0},{"date":"2024-12-27","close":10770.0},{"date":"2024-12-30","close":11210.0},{"date":"2025-01-02","close":11260.0},{"date":"2025-01-03","close":11330.0},{"date":"2025-01-06","close":11370.0},{"date":"2025-01-07","close":11400.0},{"date":"2025-01-08","close":11500.0},{"date":"2025-01-09","close":11500.0},{"date":"2025-01-10","close":11430.0},{"date":"2025-01-13","close":11320.0},{"date":"2025-01-14","close":10990.0},{"date":"2025-01-15","close":10890.0},{"date":"2025-01-16","close":10980.0},{"date":"2025-01-17","close":11030.0},{"date":"2025-01-20","close":11020.0},{"date":"2025-01-21","close":10930.0},{"date":"2025-01-22","close":10980.0},{"date":"2025-01-23","close":11100.0},{"date":"2025-01-24","close":10870.0},{"date":"2025-01-31","close":10770.0},{"date":"2025-02-03","close":10310.0},{"date":"2025-02-04","close":10300.0},{"date":"2025-02-05","close":10320.0},{"date":"2025-02-06","close":10470.0},{"date":"2025-02-07","close":10250.0},{"date":"2025-02-10","close":10410.0},{"date":"2025-02-11","close":10650.0},{"date":"2025-02-12","close":10470.0},{"date":"2025-02-13","close":10530.0},{"date":"2025-02-14","close":10820.0},{"date":"2025-02-17","close":10950.0},{"date":"2025-02-18","close":11090.0},{"date":"2025-02-19","close":11350.0},{"date":"2025-02-20","close":11040.0},{"date":"2025-02-21","close":11060.0},{"date":"2025-02-24","close":11090.0},{"date":"2025-02-25","close":11160.0},{"date":"2025-02-26","close":10610.0},{"date":"2025-02-27","close":10570.0},{"date":"2025-02-28","close":10480.0},{"date":"2025-03-04","close":10290.0},{"date":"2025-03-05","close":10380.0},{"date":"2025-03-06","close":10430.0},{"date":"2025-03-07","close":10150.0},{"date":"2025-03-10","close":10150.0},{"date":"2025-03-11","close":10010.0},{"date":"2025-03-12","close":9900.0},{"date":"2025-03-13","close":10050.0},{"date":"2025-03-14","close":10140.0},{"date":"2025-03-17","close":10270.0},{"date":"2025-03-18","close":10200.0},{"date":"2025-03-19","close":10430.0},{"date":"2025-03-20","close":10350.0},{"date":"2025-03-21","close":10160.0},{"date":"2025-03-24","close":10070.0},{"date":"2025-03-25","close":9740.0},{"date":"2025-03-26","close":9750.0},{"date":"2025-03-27","close":9740.0},{"date":"2025-03-28","close":9760.0},{"date":"2025-03-31","close":9560.0},{"date":"2025-04-01","close":9490.0},{"date":"2025-04-02","close":9990.0},{"date":"2025-04-03","close":9930.0},{"date":"2025-04-04","close":10030.0},{"date":"2025-04-07","close":10090.0},{"date":"2025-04-08","close":10050.0},{"date":"2025-04-09","close":9940.0},{"date":"2025-04-10","close":10050.0},{"date":"2025-04-11","close":10420.0},{"date":"2025-04-14","close":10520.0},{"date":"2025-04-15","close":10560.0},{"date":"2025-04-16","close":10600.0},{"date":"2025-04-17","close":10580.0},{"date":"2025-04-18","close":10680.0},{"date":"2025-04-21","close":10680.0},{"date":"2025-04-22","close":10680.0},{"date":"2025-04-23","close":10780.0},{"date":"2025-04-24","close":10640.0},{"date":"2025-04-25","close":10750.0},{"date":"2025-04-28","close":10750.0},{"date":"2025-04-29","close":10650.0},{"date":"2025-04-30","close":10360.0},{"date":"2025-05-02","close":10410.0},{"date":"2025-05-07","close":10420.0},{"date":"2025-05-08","close":10270.0},{"date":"2025-05-09","close":10300.0},{"date":"2025-05-12","close":10770.0},{"date":"2025-05-13","close":10650.0},{"date":"2025-05-14","close":10610.0},{"date":"2025-05-15","close":10570.0},{"date":"2025-05-16","close":11060.0},{"date":"2025-05-19","close":11320.0},{"date":"2025-05-20","close":11490.0},{"date":"2025-05-21","close":11440.0},{"date":"2025-05-22","close":11140.0},{"date":"2025-05-23","close":11200.0},{"date":"2025-05-26","close":11510.0},{"date":"2025-05-27","close":11490.0},{"date":"2025-05-28","close":11400.0},{"date":"2025-05-29","close":11550.0},{"date":"2025-05-30","close":11580.0},{"date":"2025-06-02","close":11570.0},{"date":"2025-06-04","close":11500.0},{"date":"2025-06-05","close":11560.0},{"date":"2025-06-09","close":11850.0},{"date":"2025-06-10","close":12270.0},{"date":"2025-06-11","close":13300.0},{"date":"2025-06-12","close":13330.0},{"date":"2025-06-13","close":13050.0},{"date":"2025-06-16","close":13120.0},{"date":"2025-06-17","close":13300.0},{"date":"2025-06-18","close":13460.0},{"date":"2025-06-19","close":13450.0},{"date":"2025-06-20","close":13760.0},{"date":"2025-06-23","close":13440.0},{"date":"2025-06-24","close":13040.0},{"date":"2025-06-25","close":13200.0},{"date":"2025-06-26","close":12800.0},{"date":"2025-06-27","close":12370.0},{"date":"2025-06-30","close":11850.0},{"date":"2025-07-01","close":12210.0},{"date":"2025-07-02","close":12350.0},{"date":"2025-07-03","close":12260.0},{"date":"2025-07-04","close":12110.0},{"date":"2025-07-07","close":12620.0},{"date":"2025-07-08","close":12700.0},{"date":"2025-07-09","close":12770.0},{"date":"2025-07-10","close":12700.0},{"date":"2025-07-11","close":13270.0},{"date":"2025-07-14","close":13980.0},{"date":"2025-07-15","close":13730.0},{"date":"2025-07-16","close":13580.0},{"date":"2025-07-17","close":13660.0},{"date":"2025-07-18","close":13400.0},{"date":"2025-07-21","close":13220.0},{"date":"2025-07-22","close":13150.0},{"date":"2025-07-23","close":13170.0},{"date":"2025-07-24","close":13170.0},{"date":"2025-07-25","close":13220.0},{"date":"2025-07-28","close":13280.0},{"date":"2025-07-29","close":13330.0},{"date":"2025-07-30","close":12940.0},{"date":"2025-07-31","close":12710.0},{"date":"2025-08-01","close":12510.0},{"date":"2025-08-04","close":12300.0},{"date":"2025-08-05","close":12670.0},{"date":"2025-08-06","close":12310.0},{"date":"2025-08-07","close":12250.0},{"date":"2025-08-08","close":12870.0},{"date":"2025-08-11","close":12790.0},{"date":"2025-08-12","close":12560.0},{"date":"2025-08-13","close":12560.0},{"date":"2025-08-14","close":12880.0},{"date":"2025-08-18","close":13030.0},{"date":"2025-08-19","close":12750.0},{"date":"2025-08-20","close":13190.0},{"date":"2025-08-21","close":13050.0},{"date":"2025-08-22","close":13220.0},{"date":"2025-08-25","close":13010.0},{"date":"2025-08-26","close":12870.0},{"date":"2025-08-27","close":12870.0},{"date":"2025-08-28","close":12980.0},{"date":"2025-08-29","close":12670.0},{"date":"2025-09-01","close":12610.0},{"date":"2025-09-02","close":12310.0},{"date":"2025-09-03","close":12240.0},{"date":"2025-09-04","close":12210.0},{"date":"2025-09-05","close":12250.0},{"date":"2025-09-08","close":12020.0},{"date":"2025-09-09","close":12070.0},{"date":"2025-09-10","close":12690.0},{"date":"2025-09-11","close":12750.0},{"date":"2025-09-12","close":12450.0},{"date":"2025-09-15","close":12280.0},{"date":"2025-09-16","close":12240.0},{"date":"2025-09-17","close":12140.0},{"date":"2025-09-18","close":12270.0},{"date":"2025-09-19","close":12140.0},{"date":"2025-09-22","close":12260.0},{"date":"2025-09-23","close":12250.0},{"date":"2025-09-24","close":12040.0},{"date":"2025-09-25","close":11870.0},{"date":"2025-09-26","close":11360.0},{"date":"2025-09-29","close":11550.0},{"date":"2025-09-30","close":12000.0},{"date":"2025-10-01","close":11320.0},{"date":"2025-10-02","close":11800.0},{"date":"2025-10-10","close":11140.0},{"date":"2025-10-13","close":10160.0},{"date":"2025-10-14","close":10160.0},{"date":"2025-10-15","close":10290.0},{"date":"2025-10-16","close":10390.0},{"date":"2025-10-17","close":10160.0},{"date":"2025-10-20","close":10220.0},{"date":"2025-10-21","close":10230.0},{"date":"2025-10-22","close":10220.0},{"date":"2025-10-23","close":10270.0},{"date":"2025-10-24","close":10370.0},{"date":"2025-10-27","close":10290.0},{"date":"2025-10-28","close":10280.0},{"date":"2025-10-29","close":10340.0},{"date":"2025-10-30","close":10140.0},{"date":"2025-10-31","close":10240.0},{"date":"2025-11-03","close":9950.0},{"date":"2025-11-04","close":10060.0},{"date":"2025-11-05","close":10050.0},{"date":"2025-11-06","close":10060.0},{"date":"2025-11-07","close":10060.0},{"date":"2025-11-10","close":10250.0},{"date":"2025-11-11","close":10250.0},{"date":"2025-11-12","close":10390.0},{"date":"2025-11-13","close":10700.0},{"date":"2025-11-14","close":10780.0},{"date":"2025-11-17","close":10780.0},{"date":"2025-11-18","close":10770.0},{"date":"2025-11-19","close":10770.0},{"date":"2025-11-20","close":11030.0},{"date":"2025-11-21","close":10990.0},{"date":"2025-11-24","close":10990.0},{"date":"2025-11-25","close":10980.0},{"date":"2025-11-26","close":10960.0},{"date":"2025-11-27","close":10940.0},{"date":"2025-11-28","close":10930.0},{"date":"2025-12-01","close":10930.0},{"date":"2025-12-02","close":10930.0},{"date":"2025-12-03","close":11100.0},{"date":"2025-12-04","close":11080.0},{"date":"2025-12-05","close":11400.0},{"date":"2025-12-08","close":11440.0},{"date":"2025-12-09","close":11460.0},{"date":"2025-12-10","close":11690.0},{"date":"2025-12-11","close":11870.0},{"date":"2025-12-12","close":11640.0},{"date":"2025-12-15","close":11710.0},{"date":"2025-12-16","close":11710.0},{"date":"2025-12-17","close":11540.0},{"date":"2025-12-18","close":11440.0},{"date":"2025-12-19","close":11310.0},{"date":"2025-12-22","close":11270.0},{"date":"2025-12-23","close":11150.0},{"date":"2025-12-24","close":11450.0},{"date":"2025-12-26","close":11140.0},{"date":"2025-12-29","close":11680.0},{"date":"2025-12-30","close":11700.0},{"date":"2026-01-02","close":11800.0},{"date":"2026-01-05","close":11700.0},{"date":"2026-01-06","close":11950.0},{"date":"2026-01-07","close":11760.0},{"date":"2026-01-08","close":11730.0},{"date":"2026-01-09","close":11740.0},{"date":"2026-01-12","close":11420.0},{"date":"2026-01-13","close":11740.0},{"date":"2026-01-14","close":11880.0},{"date":"2026-01-15","close":11900.0},{"date":"2026-01-16","close":12000.0},{"date":"2026-01-19","close":12090.0},{"date":"2026-01-20","close":11900.0},{"date":"2026-01-21","close":11860.0},{"date":"2026-01-22","close":11810.0},{"date":"2026-01-23","close":11930.0},{"date":"2026-01-26","close":12180.0},{"date":"2026-01-27","close":12250.0},{"date":"2026-01-28","close":11900.0},{"date":"2026-01-29","close":11870.0},{"date":"2026-01-30","close":11600.0},{"date":"2026-02-02","close":11600.0},{"date":"2026-02-03","close":11700.0},{"date":"2026-02-04","close":11910.0},{"date":"2026-02-05","close":11920.0},{"date":"2026-02-06","close":11700.0},{"date":"2026-02-09","close":11650.0},{"date":"2026-02-10","close":11760.0},{"date":"2026-02-11","close":11910.0},{"date":"2026-02-12","close":12500.0},{"date":"2026-02-13","close":11880.0},{"date":"2026-02-19","close":11910.0},{"date":"2026-02-20","close":11930.0},{"date":"2026-02-23","close":11910.0},{"date":"2026-02-24","close":12130.0},{"date":"2026-02-25","close":12290.0},{"date":"2026-02-26","close":12160.0},{"date":"2026-02-27","close":11980.0},{"date":"2026-03-03","close":11260.0},{"date":"2026-03-04","close":10200.0},{"date":"2026-03-05","close":10770.0},{"date":"2026-03-06","close":11000.0},{"date":"2026-03-09","close":10530.0},{"date":"2026-03-10","close":10760.0},{"date":"2026-03-11","close":11390.0},{"date":"2026-03-12","close":11110.0},{"date":"2026-03-13","close":10700.0},{"date":"2026-03-16","close":10790.0},{"date":"2026-03-17","close":11190.0},{"date":"2026-03-18","close":10540.0},{"date":"2026-03-19","close":10730.0},{"date":"2026-03-20","close":10740.0},{"date":"2026-03-23","close":10460.0},{"date":"2026-03-24","close":10580.0},{"date":"2026-03-25","close":10590.0},{"date":"2026-03-26","close":10560.0},{"date":"2026-03-27","close":10560.0},{"date":"2026-03-30","close":10710.0},{"date":"2026-03-31","close":10450.0},{"date":"2026-04-01","close":10850.0},{"date":"2026-04-02","close":10590.0},{"date":"2026-04-03","close":11040.0},{"date":"2026-04-06","close":11410.0},{"date":"2026-04-07","close":11300.0},{"date":"2026-04-08","close":11220.0},{"date":"2026-04-09","close":11190.0},{"date":"2026-04-10","close":11400.0},{"date":"2026-04-13","close":11670.0},{"date":"2026-04-14","close":11500.0},{"date":"2026-04-15","close":11930.0},{"date":"2026-04-16","close":11860.0},{"date":"2026-04-17","close":11910.0},{"date":"2026-04-20","close":11890.0},{"date":"2026-04-21","close":11860.0},{"date":"2026-04-22","close":11840.0},{"date":"2026-04-23","close":11710.0},{"date":"2026-04-24","close":12050.0},{"date":"2026-04-27","close":12120.0},{"date":"2026-04-28","close":11750.0},{"date":"2026-04-29","close":11770.0},{"date":"2026-04-30","close":11700.0},{"date":"2026-05-04","close":12220.0},{"date":"2026-05-06","close":12010.0},{"date":"2026-05-07","close":11870.0},{"date":"2026-05-08","close":11530.0},{"date":"2026-05-11","close":11550.0},{"date":"2026-05-12","close":11430.0},{"date":"2026-05-13","close":11330.0},{"date":"2026-05-14","close":11380.0},{"date":"2026-05-15","close":11260.0},{"date":"2026-05-18","close":11240.0},{"date":"2026-05-19","close":10470.0},{"date":"2026-05-20","close":10150.0},{"date":"2026-05-21","close":10500.0},{"date":"2026-05-22","close":10210.0},{"date":"2026-05-26","close":9110.0},{"date":"2026-05-27","close":9830.0},{"date":"2026-05-28","close":8970.0},{"date":"2026-05-29","close":8350.0},{"date":"2026-06-01","close":7550.0},{"date":"2026-06-02","close":8020.0},{"date":"2026-06-04","close":8110.0},{"date":"2026-06-05","close":7970.0},{"date":"2026-06-08","close":7580.0},{"date":"2026-06-09","close":8050.0},{"date":"2026-06-10","close":7810.0},{"date":"2026-06-11","close":7770.0},{"date":"2026-06-12","close":7750.0},{"date":"2026-06-15","close":7770.0},{"date":"2026-06-16","close":8050.0},{"date":"2026-06-17","close":8050.0},{"date":"2026-06-18","close":8050.0},{"date":"2026-06-19","close":8000.0},{"date":"2026-06-22","close":7500.0},{"date":"2026-06-23","close":7500.0},{"date":"2026-06-24","close":7500.0},{"date":"2026-06-25","close":7450.0},{"date":"2026-06-26","close":7340.0},{"date":"2026-06-29","close":7340.0},{"date":"2026-06-30","close":7200.0},{"date":"2026-07-01","close":7150.0},{"date":"2026-07-02","close":7090.0},{"date":"2026-07-03","close":7300.0},{"date":"2026-07-06","close":8100.0},{"date":"2026-07-07","close":7970.0},{"date":"2026-07-08","close":7700.0},{"date":"2026-07-09","close":7790.0},{"date":"2026-07-10","close":7970.0},{"date":"2026-07-13","close":7970.0},{"date":"2026-07-14","close":8060.0},{"date":"2026-07-15","close":8040.0},{"date":"2026-07-16","close":7950.0},{"date":"2026-07-20","close":7800.0},{"date":"2026-07-21","close":7600.0},{"date":"2026-07-22","close":7630.0},{"date":"2026-07-23","close":7650.0},{"date":"2026-07-24","close":8000.0},{"date":"2026-07-27","close":7980.0},{"date":"2026-07-28","close":7800.0},{"date":"2026-07-29","close":7490.0},{"date":"2026-07-30","close":7500.0},{"date":"2026-07-31","close":7800.0},{"date":"2026-08-03","close":8070.0},{"date":"2026-08-04","close":8300.0},{"date":"2026-08-05","close":9830.0},{"date":"2026-08-06","close":10050.0},{"date":"2026-08-07","close":10030.0},{"date":"2026-08-10","close":10120.0},{"date":"2026-08-11","close":10050.0},{"date":"2026-08-12","close":10030.0},{"date":"2026-08-13","close":10040.0},{"date":"2026-08-14","close":10280.0},{"date":"2026-08-18","close":10090.0},{"date":"2026-08-19","close":10100.0},{"date":"2026-08-20","close":10200.0},{"date":"2026-08-21","close":10260.0},{"date":"2026-08-24","close":10670.0},{"date":"2026-08-25","close":10700.0},{"date":"2026-08-26","close":10730.0},{"date":"2026-08-27","close":10690.0},{"date":"2026-08-28","close":10700.0},{"date":"2026-08-31","close":10690.0},{"date":"2026-09-01","close":10550.0},{"date":"2026-09-02","close":10550.0},{"date":"2026-09-03","close":10550.0},{"date":"2026-09-04","close":10550.0},{"date":"2026-09-07","close":10550.0},{"date":"2026-09-08","close":10550.0},{"date":"2026-09-09","close":10550.0},{"date":"2026-09-10","close":10550.0},{"date":"2026-09-11","close":10550.0},{"date":"2026-09-14","close":10550.0},{"date":"2026-09-15","close":10550.0},{"date":"2026-09-16","close":10550.0},{"date":"2026-09-17","close":10550.0},{"date":"2026-09-18","close":10550.0},{"date":"2026-09-21","close":10550.0},{"date":"2026-09-22","close":10550.0},{"date":"2026-09-23","close":10550.0},{"date":"2026-09-28","close":9690.0},{"date":"2026-09-29","close":8590.0},{"date":"2026-09-30","close":8700.0},{"date":"2026-10-01","close":8810.0},{"date":"2026-10-02","close":9270.0},{"date":"2026-10-06","close":10230.0},{"date":"2026-10-07","close":10100.0},{"date":"2026-10-08","close":9480.0},{"date":"2026-10-12","close":9160.0},{"date":"2026-10-13","close":9980.0},{"date":"2026-10-14","close":10080.0},{"date":"2026-10-15","close":9600.0},{"date":"2026-10-16","close":10000.0},{"date":"2026-10-19","close":10230.0},{"date":"2026-10-20","close":10400.0},{"date":"2026-10-21","close":10510.0},{"date":"2026-10-22","close":10890.0},{"date":"2026-10-23","close":10490.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":574.0,"foreign_net":-573.0,"institution_net":-1.0},{"date":"2026-10-21","retail_net":148.0,"foreign_net":-148.0,"institution_net":0.0},{"date":"2026-10-20","retail_net":206.0,"foreign_net":-206.0,"institution_net":0.0},{"date":"2026-10-19","retail_net":-39.0,"foreign_net":39.0,"institution_net":0.0},{"date":"2026-10-16","retail_net":-116.0,"foreign_net":116.0,"institution_net":0.0},{"date":"2026-10-15","retail_net":141.0,"foreign_net":-141.0,"institution_net":0.0},{"date":"2026-10-14","retail_net":-382.0,"foreign_net":382.0,"institution_net":0.0},{"date":"2026-10-13","retail_net":-1597.0,"foreign_net":1597.0,"institution_net":0.0},{"date":"2026-10-12","retail_net":98.0,"foreign_net":-98.0,"institution_net":0.0},{"date":"2026-10-08","retail_net":-598.0,"foreign_net":598.0,"institution_net":0.0},{"date":"2026-10-07","retail_net":-153.0,"foreign_net":159.0,"institution_net":-6.0},{"date":"2026-10-06","retail_net":-48.0,"foreign_net":48.0,"institution_net":0.0},{"date":"2026-10-02","retail_net":224.0,"foreign_net":-224.0,"institution_net":0.0},{"date":"2026-10-01","retail_net":-779.0,"foreign_net":786.0,"institution_net":-7.0},{"date":"2026-09-30","retail_net":-462.0,"foreign_net":462.0,"institution_net":0.0},{"date":"2026-09-29","retail_net":100.0,"foreign_net":-99.0,"institution_net":-1.0},{"date":"2026-09-28","retail_net":1014.0,"foreign_net":-1014.0,"institution_net":0.0},{"date":"2026-09-23","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-22","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-21","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-18","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-17","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-16","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-15","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-14","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-11","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-10","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-09","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-08","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-07","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0}],"comment":"외국인 매도, 기관 매도","periods":{"d1":{"retail_net":574.0,"foreign_net":-573.0,"institution_net":-1.0},"d3":{"retail_net":928.0,"foreign_net":-927.0,"institution_net":-1.0},"d7":{"retail_net":532.0,"foreign_net":-531.0,"institution_net":-1.0},"d14":{"retail_net":-2321.0,"foreign_net":2335.0,"institution_net":-14.0},"d30":{"retail_net":-1669.0,"foreign_net":1684.0,"institution_net":-15.0}},"analysis":"최근 5일 외국인 순매수 -772.00, 기관 순매수 -1.00. 30일 누적: 외국인 1684.00, 기관 -15.00.","foreign_flow":-772.0,"foreign_trend":"매도","institution_trend":"매도","institutional_flow":-1.0},"insider_trades":[],"price_analysis":{"current":10490.0,"low_30d":8000.0,"support":8289.0,"high_30d":10890.0,"change_1d":-3.7,"change_7d":2.5,"change_30d":-0.6,"resistance":10601.0,"position_in_range":86.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.53,"per":7.78,"quarter":"2024-Q2"},{"pbr":0.48,"per":7.8,"quarter":"2024-Q3"},{"pbr":0.58,"per":null,"quarter":"2024-Q4"},{"pbr":0.47,"per":null,"quarter":"2025-Q1"},{"pbr":0.45,"per":null,"quarter":"2025-Q2"},{"pbr":0.39,"per":116.72,"quarter":"2025-Q3"},{"pbr":0.45,"per":17.26,"quarter":"2025-Q4"},{"pbr":0.41,"per":18.09,"quarter":"2026-Q1"},{"pbr":0.27,"per":null,"quarter":"2026-Q2"},{"pbr":0.42,"per":null,"quarter":"현재"}],"timeline":[{"close":15410.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":14000.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":11210.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":9560.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":11850.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":12000.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":11700.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":10450.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":7200.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.45,"pbr_5y_low":0.27,"per_5y_avg":33.53,"per_5y_low":7.78,"current_pbr":0.42,"current_per":null,"pbr_5y_high":0.58,"per_5y_high":116.72,"pbr_5y_median":0.45,"per_5y_median":17.26,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":33.3,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["전분기 대비 매출 11% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["RSI 71 과매수 구간"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"ELECTRONIC COMPONENTS"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +11.0%"},"momentum":{"grade":"C","reason":"RSI 71"},"valuation":{"grade":"C","reason":"적자 (EPS -13, PBR 0.42x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE 1.6%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":1.1,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":1.63,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-0.37,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.48,"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":25.01,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-1.06,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-0.62,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.53,"per":7.78,"close":15410.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.48,"per":7.8,"close":14000.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.58,"per":null,"close":11210.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.47,"per":null,"close":9560.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.45,"per":null,"close":11850.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.39,"per":116.72,"close":12000.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.45,"per":17.26,"close":11700.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.41,"per":18.09,"close":10450.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.27,"per":null,"close":7200.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PBR","value":"0.4배"},{"label":"ROE","value":"1.6%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":46.0,"pbr":null,"per":null,"roa":0.0109895762577902,"roe":0.016312482016332886,"revenue":6976894476.0,"market_cap":null,"net_income":877868934.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.2501012341525918,"total_assets":79881963909.0,"total_equity":53815779421.0,"profit_margin":0.12582517006954944,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":231552713.0,"operating_margin":0.03318850726444612},{"eps":36.66,"pbr":0.41,"per":1.75,"roa":0.007997113603545283,"roe":0.012823589428857632,"revenue":6283396650.0,"market_cap":21300000000.0,"net_income":658018698.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.2760759957753105,"total_assets":82282024568.0,"total_equity":51313144549.0,"profit_margin":0.10472340593045323,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":3798600.0,"operating_margin":0.0006045456321780991},{"eps":-511.54,"pbr":null,"per":null,"roa":-0.11157023021139889,"roe":-0.17462616882062149,"revenue":6168250475.0,"market_cap":null,"net_income":-9182238976.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.10478607096447393,"total_assets":82300080932.0,"total_equity":52582262086.0,"profit_margin":-1.4886293955175354,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-971946618.0,"operating_margin":-0.15757249514093377},{"eps":416.33,"pbr":null,"per":null,"roa":0.07976108339059505,"roe":0.12019755474260627,"revenue":8698323781.0,"market_cap":null,"net_income":7473216525.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.23906293641795628,"total_assets":93695022777.0,"total_equity":62174447234.0,"profit_margin":0.8591559377594064,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":437589831.0,"operating_margin":0.050307374388136726},{"eps":636.35,"pbr":null,"per":null,"roa":0.11763986170434707,"roe":0.2124608854170653,"revenue":8617790703.0,"market_cap":null,"net_income":11422488631.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.29332112813090677,"total_assets":97097093328.0,"total_equity":53762783717.0,"profit_margin":1.3254544029508208,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":777267054.0,"operating_margin":0.09019330833010601},{"eps":136.62,"pbr":null,"per":null,"roa":0.02814080272523463,"roe":0.059324121925354294,"revenue":7915039011.0,"market_cap":null,"net_income":2452412608.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.4068028671147632,"total_assets":87147926516.0,"total_equity":41339214613.0,"profit_margin":0.3098421378077526,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1469504164.0,"operating_margin":0.1856597499971564},{"eps":-1086.49,"pbr":null,"per":null,"roa":-0.2334163442314801,"roe":-0.4992673875811291,"revenue":5772126944.0,"market_cap":null,"net_income":-19502645540.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.0404989059090243,"total_assets":83553041687.0,"total_equity":39062526464.0,"profit_margin":-3.3787624092835613,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-2068977637.0,"operating_margin":-0.35844285080227783},{"eps":-11.77,"pbr":null,"per":null,"roa":-0.001886102165335051,"roe":-0.0035485610403316664,"revenue":11452159171.0,"market_cap":null,"net_income":-211234020.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.3498598991835476,"total_assets":111995004238.0,"total_equity":59526669430.0,"profit_margin":-0.01844490779825191,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1959226175.0,"operating_margin":0.171079195263134},{"eps":76.26,"pbr":null,"per":null,"roa":0.012251423147447205,"roe":0.023050865752822274,"revenue":10650557655.0,"market_cap":null,"net_income":1368941656.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.3812851106527342,"total_assets":111737358144.0,"total_equity":59387862941.0,"profit_margin":0.12853239241959674,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":2021815354.0,"operating_margin":0.1898318773055832},{"eps":-54.32,"pbr":null,"per":null,"roa":-0.005086593726838061,"roe":-0.013965362289951105,"revenue":43057333355.0,"market_cap":null,"net_income":-975079674.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.050728066436245285,"total_assets":191696000578.0,"total_equity":69821294554.0,"profit_margin":-0.022646076708017257,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":2269659020.0,"operating_margin":0.05271248456765931},{"eps":1784.07,"pbr":null,"per":null,"roa":0.17543668775059473,"roe":0.45641081383207627,"revenue":38190261475.0,"market_cap":null,"net_income":32024136603.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.11811511476434583,"total_assets":182539564635.0,"total_equity":70165157425.0,"profit_margin":0.8385419571940755,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-2111092027.0,"operating_margin":-0.055278281568770016},{"eps":175.0,"pbr":null,"per":null,"roa":0.02264498203436634,"roe":0.08438117984300925,"revenue":43210254215.0,"market_cap":null,"net_income":3613674650.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.19472985694860948,"total_assets":159579488494.0,"total_equity":42825599935.0,"profit_margin":0.08363002522548339,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":2607130942.0,"operating_margin":0.06033593158299358}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":1981.01,"per":7.78,"date":"2024-06","close":15410.0,"source":"reported"},{"eps":1981.01,"per":7.96,"date":"2024-07","close":15760.0,"source":"reported"},{"eps":1981.01,"per":7.19,"date":"2024-08","close":14250.0,"source":"reported"},{"eps":1794.24,"per":7.8,"date":"2024-09","close":14000.0,"source":"reported"},{"eps":1794.24,"per":9.7,"date":"2024-10","close":17400.0,"source":"reported"},{"eps":1794.24,"per":6.12,"date":"2024-11","close":10980.0,"source":"reported"},{"eps":102.81,"per":116.72,"date":"2025-09","close":12000.0,"source":"reported"},{"eps":102.81,"per":99.6,"date":"2025-10","close":10240.0,"source":"reported"},{"eps":102.81,"per":106.31,"date":"2025-11","close":10930.0,"source":"reported"},{"eps":677.76,"per":17.26,"date":"2025-12","close":11700.0,"source":"reported"},{"eps":677.76,"per":17.12,"date":"2026-01","close":11600.0,"source":"reported"},{"eps":677.76,"per":17.68,"date":"2026-02","close":11980.0,"source":"reported"},{"eps":577.8,"per":18.09,"date":"2026-03","close":10450.0,"source":"reported"},{"eps":577.8,"per":20.25,"date":"2026-04","close":11700.0,"source":"reported"},{"eps":577.8,"per":14.45,"date":"2026-05","close":8350.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":31.6,"std":38.37,"count":15,"current":14.45,"lower_1sd":0.0,"upper_1sd":69.97},"quarterly_eps_canonical_enabled":false,"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"다산솔루에타","phase":"above-fold","symbol_resolved":true}