{"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":"2026-10-23T09:36:41.799993+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-26.5,"direction":"higher_better","percentile":27},{"name":"영업이익 성장률","note":"적자 확대","unit":"%","value":-29.8,"direction":"higher_better","percentile":25}],"summary":"매출 -26.5%","percentile":26},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":51.1,"direction":null,"percentile":51},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":4.2,"direction":"higher_better","percentile":58}],"summary":"RSI 51","percentile":46},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -493원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -493, PBR 9.95x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-4.63,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-304.72,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-102.89,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-4.01,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -4.6%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":11.74,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":-0.32,"rating":"excellent","direction":"lower_better","percentile":95},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-161.8,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.42,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 11.7x, 순차입금비율 -0.3x","percentile":53}},"signals":[],"summary":"올릭스(226950)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 2.36조. 현재가 103,300원, 전일 대비 -1.3%, 30일 +4.2%. ROE -4.6%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 306.00, 기관 순매수 9.97만.","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":["외국인·기관 동반 순매수"],"portfolio":null,"technical":{"macd":-1751.878073096581,"grade":"D","trend":"하락","atr_14":10557.142857142857,"rsi_14":51.106427818756586,"sma_20":104690.0,"sma_60":106305.0,"comment":"하락 추세, RSI 51","analysis":"RSI(14) 51.1로 중립 구간입니다. MACD(-1751.88)가 시그널선(-1619.68)을 하회합니다(데드크로스). 현재가가 SMA20(104690)과 SMA60(106305) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 84949~124431 (현재 위치 46%).","bb_lower":84949.4934208871,"bb_upper":124430.5065791129,"macd_signal":-1619.678482968007},"change_pct":-1.53,"chart_data":[{"date":"2024-10-23","open":30650,"high":31700,"low":28550,"close":31200,"volume":611502,"rsi_14":87.24,"sma_20":23304.5,"sma_60":17613.83,"sma_120":15296.42},{"date":"2024-10-24","open":30300,"high":32750,"low":28950,"close":30100,"volume":843190,"rsi_14":82.89,"sma_20":23809.5,"sma_60":17847.17,"sma_120":15417.5},{"date":"2024-10-25","open":30150,"high":30400,"low":26000,"close":27100,"volume":890803,"rsi_14":71.45,"sma_20":24174.5,"sma_60":18051.0,"sma_120":15515.75},{"date":"2024-10-28","open":26850,"high":27600,"low":24200,"close":25200,"volume":966762,"rsi_14":65.06,"sma_20":24467.5,"sma_60":18236.83,"sma_120":15598.92},{"date":"2024-10-29","open":25050,"high":27050,"low":24150,"close":27000,"volume":725414,"rsi_14":62.16,"sma_20":24869.0,"sma_60":18421.83,"sma_120":15694.75},{"date":"2024-10-30","open":27100,"high":27200,"low":25350,"close":25700,"volume":405795,"rsi_14":58.85,"sma_20":25290.0,"sma_60":18590.0,"sma_120":15778.33},{"date":"2024-10-31","open":24950,"high":25900,"low":24000,"close":24000,"volume":315259,"rsi_14":42.68,"sma_20":25654.0,"sma_60":18727.5,"sma_120":15850.5},{"date":"2024-11-01","open":23500,"high":24250,"low":21900,"close":22150,"volume":659278,"rsi_14":41.42,"sma_20":25929.5,"sma_60":18847.83,"sma_120":15906.75},{"date":"2024-11-04","open":21900,"high":24100,"low":20700,"close":23400,"volume":1026862,"rsi_14":38.72,"sma_20":26233.0,"sma_60":18986.17,"sma_120":15974.25},{"date":"2024-11-05","open":23500,"high":23650,"low":20900,"close":21050,"volume":549260,"rsi_14":34.4,"sma_20":26387.5,"sma_60":19088.33,"sma_120":16023.67},{"date":"2024-11-06","open":21450,"high":21600,"low":19140,"close":19800,"volume":950784,"rsi_14":25.24,"sma_20":26297.5,"sma_60":19185.33,"sma_120":16065.0},{"date":"2024-11-07","open":19800,"high":20150,"low":18370,"close":18400,"volume":493232,"rsi_14":24.65,"sma_20":26140.0,"sma_60":19269.83,"sma_120":16095.42},{"date":"2024-11-08","open":18600,"high":21750,"low":18370,"close":20750,"volume":895004,"rsi_14":32.41,"sma_20":25832.5,"sma_60":19378.83,"sma_120":16145.75},{"date":"2024-11-11","open":22350,"high":22900,"low":20800,"close":21950,"volume":798728,"rsi_14":29.4,"sma_20":25647.5,"sma_60":19523.0,"sma_120":16202.0},{"date":"2024-11-12","open":22500,"high":22500,"low":20300,"close":21150,"volume":436077,"rsi_14":28.39,"sma_20":25315.0,"sma_60":19648.17,"sma_120":16251.75},{"date":"2024-11-13","open":21300,"high":21550,"low":19510,"close":19800,"volume":373242,"rsi_14":28.09,"sma_20":24912.5,"sma_60":19753.0,"sma_120":16293.25},{"date":"2024-11-14","open":20200,"high":23000,"low":20150,"close":21800,"volume":733211,"rsi_14":38.22,"sma_20":24497.5,"sma_60":19899.33,"sma_120":16350.58},{"date":"2024-11-15","open":21650,"high":22550,"low":20750,"close":21150,"volume":331898,"rsi_14":40.47,"sma_20":24095.0,"sma_60":20042.33,"sma_120":16402.67},{"date":"2024-11-18","open":20150,"high":20150,"low":15130,"close":17550,"volume":2368832,"rsi_14":29.5,"sma_20":23522.5,"sma_60":20126.5,"sma_120":16427.92},{"date":"2024-11-19","open":17570,"high":19350,"low":17100,"close":19350,"volume":788245,"rsi_14":36.52,"sma_20":22930.0,"sma_60":20240.67,"sma_120":16470.33},{"date":"2024-11-20","open":19300,"high":21850,"low":18800,"close":19880,"volume":812109,"rsi_14":40.8,"sma_20":22364.0,"sma_60":20361.83,"sma_120":16515.75},{"date":"2024-11-21","open":20500,"high":21350,"low":18900,"close":19610,"volume":447247,"rsi_14":43.89,"sma_20":21839.5,"sma_60":20479.67,"sma_120":16562.33},{"date":"2024-11-22","open":19650,"high":19830,"low":17800,"close":18510,"volume":568430,"rsi_14":38.16,"sma_20":21410.0,"sma_60":20591.17,"sma_120":16596.67},{"date":"2024-11-25","open":18700,"high":20550,"low":18700,"close":20150,"volume":339783,"rsi_14":47.74,"sma_20":21157.5,"sma_60":20738.67,"sma_120":16646.58},{"date":"2024-11-26","open":20150,"high":21150,"low":19720,"close":20100,"volume":241459,"rsi_14":50.8,"sma_20":20812.5,"sma_60":20881.5,"sma_120":16696.25},{"date":"2024-11-27","open":20700,"high":22600,"low":19930,"close":21100,"volume":643501,"rsi_14":57.36,"sma_20":20582.5,"sma_60":21018.67,"sma_120":16753.75},{"date":"2024-11-28","open":20800,"high":21800,"low":20500,"close":20900,"volume":224323,"rsi_14":50.46,"sma_20":20427.5,"sma_60":21132.17,"sma_120":16803.75},{"date":"2024-11-29","open":21050,"high":21400,"low":19980,"close":21000,"volume":168228,"rsi_14":46.85,"sma_20":20370.0,"sma_60":21250.0,"sma_120":16856.83},{"date":"2024-12-02","open":21300,"high":22700,"low":20950,"close":21000,"volume":397639,"rsi_14":49.48,"sma_20":20250.0,"sma_60":21336.83,"sma_120":16911.67},{"date":"2024-12-03","open":20800,"high":24500,"low":20700,"close":24500,"volume":702229,"rsi_14":64.29,"sma_20":20422.5,"sma_60":21483.83,"sma_120":16993.0},{"date":"2024-12-04","open":24000,"high":25300,"low":22300,"close":25200,"volume":969005,"rsi_14":61.23,"sma_20":20692.5,"sma_60":21637.17,"sma_120":17084.92},{"date":"2024-12-05","open":24950,"high":25950,"low":23500,"close":24900,"volume":347079,"rsi_14":62.68,"sma_20":21017.5,"sma_60":21793.5,"sma_120":17174.08},{"date":"2024-12-06","open":24550,"high":25950,"low":22500,"close":24700,"volume":472379,"rsi_14":81.39,"sma_20":21215.0,"sma_60":21946.67,"sma_120":17261.25},{"date":"2024-12-09","open":23700,"high":24400,"low":22900,"close":23000,"volume":276313,"rsi_14":66.16,"sma_20":21267.5,"sma_60":22045.67,"sma_120":17337.83},{"date":"2024-12-10","open":23400,"high":25300,"low":23150,"close":25150,"volume":411760,"rsi_14":70.41,"sma_20":21467.5,"sma_60":22181.83,"sma_120":17435.5},{"date":"2024-12-11","open":25700,"high":26400,"low":24150,"close":24700,"volume":356712,"rsi_14":69.44,"sma_20":21712.5,"sma_60":22312.83,"sma_120":17530.58},{"date":"2024-12-12","open":24700,"high":26600,"low":24700,"close":25200,"volume":406393,"rsi_14":76.78,"sma_20":21882.5,"sma_60":22452.0,"sma_120":17630.0},{"date":"2024-12-13","open":24800,"high":25400,"low":23050,"close":24450,"volume":461754,"rsi_14":68.53,"sma_20":22047.5,"sma_60":22568.33,"sma_120":17723.25},{"date":"2024-12-16","open":24500,"high":24500,"low":22800,"close":23000,"volume":383888,"rsi_14":61.15,"sma_20":22320.0,"sma_60":22636.83,"sma_120":17809.75},{"date":"2024-12-17","open":23000,"high":23000,"low":19770,"close":20250,"volume":975830,"rsi_14":47.12,"sma_20":22365.0,"sma_60":22663.17,"sma_120":17882.17},{"date":"2024-12-18","open":19410,"high":19850,"low":18050,"close":19620,"volume":837709,"rsi_14":45.78,"sma_20":22352.0,"sma_60":22673.5,"sma_120":17966.08},{"date":"2024-12-19","open":18800,"high":19050,"low":18280,"close":18550,"volume":391083,"rsi_14":42.41,"sma_20":22299.0,"sma_60":22649.33,"sma_120":18043.33},{"date":"2024-12-20","open":18680,"high":18710,"low":16320,"close":16490,"volume":682330,"rsi_14":37.62,"sma_20":22198.0,"sma_60":22594.17,"sma_120":18104.17},{"date":"2024-12-23","open":17300,"high":17750,"low":16990,"close":16990,"volume":441993,"rsi_14":25.31,"sma_20":22040.0,"sma_60":22555.0,"sma_120":18171.58},{"date":"2024-12-24","open":17090,"high":19020,"low":16730,"close":18000,"volume":476032,"rsi_14":26.8,"sma_20":21935.0,"sma_60":22538.83,"sma_120":18248.67},{"date":"2024-12-26","open":17850,"high":18440,"low":16670,"close":16730,"volume":330046,"rsi_14":25.23,"sma_20":21716.5,"sma_60":22529.67,"sma_120":18309.75},{"date":"2024-12-27","open":16730,"high":17400,"low":16510,"close":17020,"volume":143433,"rsi_14":26.84,"sma_20":21522.5,"sma_60":22534.67,"sma_120":18375.17},{"date":"2024-12-30","open":16980,"high":19540,"low":16950,"close":19260,"volume":515506,"rsi_14":39.08,"sma_20":21435.5,"sma_60":22578.33,"sma_120":18460.0},{"date":"2025-01-02","open":19610,"high":19620,"low":18740,"close":18960,"volume":266916,"rsi_14":29.73,"sma_20":21333.5,"sma_60":22605.5,"sma_120":18544.0},{"date":"2025-01-03","open":19000,"high":19940,"low":18620,"close":19290,"volume":266546,"rsi_14":32.15,"sma_20":21073.0,"sma_60":22627.67,"sma_120":18628.75},{"date":"2025-01-06","open":19300,"high":19460,"low":18920,"close":18960,"volume":204923,"rsi_14":29.17,"sma_20":20761.0,"sma_60":22583.67,"sma_120":18707.58},{"date":"2025-01-07","open":19130,"high":19130,"low":17300,"close":17410,"volume":575914,"rsi_14":27.69,"sma_20":20386.5,"sma_60":22514.67,"sma_120":18774.67},{"date":"2025-01-08","open":17280,"high":17740,"low":15020,"close":15250,"volume":925774,"rsi_14":26.5,"sma_20":19914.0,"sma_60":22320.5,"sma_120":18824.42},{"date":"2025-01-09","open":15700,"high":15700,"low":14800,"close":15450,"volume":356690,"rsi_14":32.78,"sma_20":19536.5,"sma_60":22150.5,"sma_120":18866.42},{"date":"2025-01-10","open":15470,"high":16260,"low":15370,"close":15700,"volume":229184,"rsi_14":35.55,"sma_20":19064.0,"sma_60":21948.83,"sma_120":18907.17},{"date":"2025-01-13","open":16030,"high":16310,"low":15370,"close":15690,"volume":192104,"rsi_14":38.56,"sma_20":18613.5,"sma_60":21746.17,"sma_120":18948.42},{"date":"2025-01-14","open":15520,"high":15760,"low":15190,"close":15500,"volume":135697,"rsi_14":45.34,"sma_20":18128.5,"sma_60":21502.83,"sma_120":18985.42},{"date":"2025-01-15","open":15340,"high":16060,"low":15340,"close":15750,"volume":149421,"rsi_14":44.03,"sma_20":17693.5,"sma_60":21278.67,"sma_120":19026.17},{"date":"2025-01-16","open":15750,"high":16040,"low":15360,"close":15570,"volume":167175,"rsi_14":37.28,"sma_20":17322.0,"sma_60":21054.83,"sma_120":19059.25},{"date":"2025-01-17","open":15800,"high":15800,"low":13380,"close":14200,"volume":698683,"rsi_14":36.89,"sma_20":17019.5,"sma_60":20771.5,"sma_120":19066.58},{"date":"2025-01-20","open":14500,"high":14500,"low":13900,"close":14080,"volume":142324,"rsi_14":34.49,"sma_20":16742.5,"sma_60":20486.17,"sma_120":19050.0},{"date":"2025-01-21","open":14080,"high":14330,"low":13790,"close":14220,"volume":134165,"rsi_14":15.85,"sma_20":16526.0,"sma_60":20221.5,"sma_120":19034.33},{"date":"2025-01-22","open":14220,"high":14470,"low":13860,"close":14000,"volume":164854,"rsi_14":16.03,"sma_20":16401.5,"sma_60":20003.17,"sma_120":19027.08},{"date":"2025-01-23","open":14110,"high":14450,"low":13650,"close":14030,"volume":232738,"rsi_14":12.43,"sma_20":16253.5,"sma_60":19817.0,"sma_120":19026.92},{"date":"2025-01-24","open":14200,"high":14330,"low":13800,"close":14120,"volume":182990,"rsi_14":14.2,"sma_20":16059.5,"sma_60":19602.33,"sma_120":19012.08},{"date":"2025-01-31","open":14250,"high":16410,"low":14250,"close":16300,"volume":1251624,"rsi_14":42.49,"sma_20":16038.0,"sma_60":19445.67,"sma_120":19017.83},{"date":"2025-02-03","open":16280,"high":16280,"low":15170,"close":15810,"volume":286590,"rsi_14":54.9,"sma_20":15977.5,"sma_60":19309.17,"sma_120":19018.33},{"date":"2025-02-04","open":16200,"high":16940,"low":15870,"close":16930,"volume":437464,"rsi_14":61.14,"sma_20":15861.0,"sma_60":19222.17,"sma_120":19035.0},{"date":"2025-02-05","open":17300,"high":19120,"low":17130,"close":18850,"volume":658327,"rsi_14":68.95,"sma_20":15855.5,"sma_60":19146.33,"sma_120":19066.25},{"date":"2025-02-06","open":18850,"high":19610,"low":17050,"close":17390,"volume":526153,"rsi_14":58.71,"sma_20":15760.5,"sma_60":19085.33,"sma_120":19086.83},{"date":"2025-02-07","open":17930,"high":21150,"low":16500,"close":20550,"volume":1266924,"rsi_14":69.84,"sma_20":15840.0,"sma_60":19097.83,"sma_120":19141.58},{"date":"2025-02-10","open":26700,"high":26700,"low":26700,"close":26700,"volume":95531,"rsi_14":79.39,"sma_20":16304.5,"sma_60":19236.17,"sma_120":19253.0},{"date":"2025-02-11","open":34700,"high":34700,"low":34700,"close":34700,"volume":105369,"rsi_14":86.16,"sma_20":17277.0,"sma_60":19468.67,"sma_120":19423.75},{"date":"2025-02-12","open":42000,"high":45100,"low":39800,"close":45100,"volume":7285634,"rsi_14":93.55,"sma_20":18759.5,"sma_60":19854.5,"sma_120":19688.75},{"date":"2025-02-13","open":43200,"high":46950,"low":42000,"close":44600,"volume":2317281,"rsi_14":92.55,"sma_20":20204.5,"sma_60":20245.33,"sma_120":19946.75},{"date":"2025-02-14","open":43500,"high":44550,"low":40500,"close":42100,"volume":1504424,"rsi_14":86.47,"sma_20":21525.0,"sma_60":20617.0,"sma_120":20185.0},{"date":"2025-02-17","open":43500,"high":52400,"low":42000,"close":48150,"volume":3685599,"rsi_14":88.76,"sma_20":23157.5,"sma_60":21056.17,"sma_120":20477.75},{"date":"2025-02-18","open":47000,"high":49600,"low":45750,"close":48300,"volume":1481302,"rsi_14":88.79,"sma_20":24785.0,"sma_60":21508.67,"sma_120":20775.5},{"date":"2025-02-19","open":47000,"high":47350,"low":43300,"close":45000,"volume":1351315,"rsi_14":82.59,"sma_20":26256.5,"sma_60":21966.17,"sma_120":21046.33},{"date":"2025-02-20","open":45000,"high":47950,"low":41250,"close":42250,"volume":1187226,"rsi_14":77.06,"sma_20":27659.0,"sma_60":22347.83,"sma_120":21294.25},{"date":"2025-02-21","open":42250,"high":44400,"low":41000,"close":43150,"volume":803927,"rsi_14":78.27,"sma_20":29112.5,"sma_60":22735.67,"sma_120":21548.75},{"date":"2025-02-24","open":42150,"high":44400,"low":41050,"close":43700,"volume":721686,"rsi_14":78.01,"sma_20":30586.5,"sma_60":23137.17,"sma_120":21808.42},{"date":"2025-02-25","open":45900,"high":52200,"low":44700,"close":52200,"volume":3955164,"rsi_14":80.67,"sma_20":32496.5,"sma_60":23698.67,"sma_120":22144.92},{"date":"2025-02-26","open":53700,"high":57500,"low":50100,"close":55600,"volume":2807336,"rsi_14":83.93,"sma_20":34575.0,"sma_60":24289.5,"sma_120":22514.08},{"date":"2025-02-27","open":53900,"high":56800,"low":52600,"close":55700,"volume":1141616,"rsi_14":83.0,"sma_20":36654.0,"sma_60":24882.83,"sma_120":22882.17},{"date":"2025-02-28","open":53500,"high":59700,"low":52300,"close":58800,"volume":1364030,"rsi_14":81.97,"sma_20":38779.0,"sma_60":25511.17,"sma_120":23264.92},{"date":"2025-03-04","open":57200,"high":61500,"low":51500,"close":57200,"volume":2162392,"rsi_14":75.68,"sma_20":40848.5,"sma_60":26116.17,"sma_120":23624.17},{"date":"2025-03-05","open":55800,"high":57500,"low":51800,"close":53400,"volume":1403190,"rsi_14":61.16,"sma_20":42672.0,"sma_60":26656.17,"sma_120":23953.08},{"date":"2025-03-06","open":53000,"high":55400,"low":51800,"close":53900,"volume":1182671,"rsi_14":62.5,"sma_20":44424.5,"sma_60":27204.5,"sma_120":24270.67},{"date":"2025-03-07","open":52600,"high":64000,"low":46600,"close":48250,"volume":5224470,"rsi_14":57.62,"sma_20":45967.5,"sma_60":27600.33,"sma_120":24542.08},{"date":"2025-03-10","open":45800,"high":49250,"low":44750,"close":45900,"volume":1489441,"rsi_14":46.93,"sma_20":47235.0,"sma_60":27945.33,"sma_120":24791.25},{"date":"2025-03-11","open":43550,"high":45200,"low":41750,"close":44100,"volume":1342681,"rsi_14":44.52,"sma_20":48105.0,"sma_60":28265.33,"sma_120":25029.42},{"date":"2025-03-12","open":43500,"high":49000,"low":42900,"close":46350,"volume":2038819,"rsi_14":51.81,"sma_20":48687.5,"sma_60":28626.17,"sma_120":25286.42},{"date":"2025-03-13","open":47500,"high":49650,"low":44050,"close":45300,"volume":1133089,"rsi_14":54.29,"sma_20":48697.5,"sma_60":28997.83,"sma_120":25521.75},{"date":"2025-03-14","open":45200,"high":49750,"low":44500,"close":49700,"volume":1200389,"rsi_14":58.39,"sma_20":48952.5,"sma_60":29407.0,"sma_120":25794.42},{"date":"2025-03-17","open":49900,"high":50500,"low":46150,"close":47650,"volume":948013,"rsi_14":54.87,"sma_20":49230.0,"sma_60":29789.5,"sma_120":26051.17},{"date":"2025-03-18","open":47650,"high":47750,"low":44400,"close":46100,"volume":855735,"rsi_14":40.92,"sma_20":49127.5,"sma_60":30137.83,"sma_120":26294.92},{"date":"2025-03-19","open":46350,"high":48700,"low":42950,"close":43400,"volume":782452,"rsi_14":31.46,"sma_20":48882.5,"sma_60":30453.67,"sma_120":26511.0},{"date":"2025-03-20","open":42650,"high":44400,"low":40150,"close":40550,"volume":1119191,"rsi_14":28.75,"sma_20":48660.0,"sma_60":30746.17,"sma_120":26691.5},{"date":"2025-03-21","open":39550,"high":40950,"low":39300,"close":39450,"volume":575040,"rsi_14":21.25,"sma_20":48520.0,"sma_60":31066.17,"sma_120":26864.67},{"date":"2025-03-24","open":39300,"high":42500,"low":38800,"close":41100,"volume":773562,"rsi_14":26.11,"sma_20":48417.5,"sma_60":31424.17,"sma_120":27048.83},{"date":"2025-03-25","open":39900,"high":44200,"low":39600,"close":43500,"volume":960253,"rsi_14":34.67,"sma_20":48407.5,"sma_60":31840.0,"sma_120":27244.67},{"date":"2025-03-26","open":43000,"high":44450,"low":42350,"close":44000,"volume":373921,"rsi_14":34.67,"sma_20":47997.5,"sma_60":32298.5,"sma_120":27446.33},{"date":"2025-03-27","open":43650,"high":44200,"low":41700,"close":42100,"volume":318490,"rsi_14":39.23,"sma_20":47322.5,"sma_60":32717.0,"sma_120":27636.0},{"date":"2025-03-28","open":42100,"high":44200,"low":41200,"close":43850,"volume":409019,"rsi_14":46.33,"sma_20":46730.0,"sma_60":33147.83,"sma_120":27843.33},{"date":"2025-03-31","open":42800,"high":43100,"low":37250,"close":38300,"volume":726505,"rsi_14":40.85,"sma_20":45705.0,"sma_60":33507.33,"sma_120":28018.5},{"date":"2025-04-01","open":38800,"high":41300,"low":38400,"close":41050,"volume":369406,"rsi_14":41.77,"sma_20":44897.5,"sma_60":33907.83,"sma_120":28221.25},{"date":"2025-04-02","open":41200,"high":43800,"low":39450,"close":41800,"volume":443326,"rsi_14":44.51,"sma_20":44317.5,"sma_60":34283.5,"sma_120":28430.92},{"date":"2025-04-03","open":40300,"high":42500,"low":39800,"close":41650,"volume":247591,"rsi_14":35.44,"sma_20":43705.0,"sma_60":34661.67,"sma_120":28633.58},{"date":"2025-04-04","open":40800,"high":43000,"low":40200,"close":43000,"volume":331903,"rsi_14":41.37,"sma_20":43442.5,"sma_60":35056.83,"sma_120":28842.25},{"date":"2025-04-07","open":41200,"high":41950,"low":39300,"close":40800,"volume":243383,"rsi_14":40.4,"sma_20":43187.5,"sma_60":35420.83,"sma_120":29002.25},{"date":"2025-04-08","open":41450,"high":41650,"low":37350,"close":40050,"volume":904679,"rsi_14":43.47,"sma_20":42985.0,"sma_60":35798.17,"sma_120":29156.42},{"date":"2025-04-09","open":39650,"high":46650,"low":39350,"close":46200,"volume":1205991,"rsi_14":59.76,"sma_20":42977.5,"sma_60":36314.0,"sma_120":29317.25},{"date":"2025-04-10","open":45450,"high":49000,"low":44550,"close":48250,"volume":967976,"rsi_14":64.72,"sma_20":43125.0,"sma_60":36860.67,"sma_120":29505.58},{"date":"2025-04-11","open":47300,"high":49550,"low":46800,"close":49050,"volume":658200,"rsi_14":63.68,"sma_20":43092.5,"sma_60":37416.5,"sma_120":29682.67},{"date":"2025-04-14","open":48500,"high":51700,"low":47800,"close":49350,"volume":813233,"rsi_14":60.85,"sma_20":43177.5,"sma_60":37977.5,"sma_120":29861.83},{"date":"2025-04-15","open":49000,"high":50800,"low":46450,"close":49700,"volume":661312,"rsi_14":60.63,"sma_20":43357.5,"sma_60":38547.5,"sma_120":30025.17},{"date":"2025-04-16","open":48500,"high":49150,"low":46000,"close":47000,"volume":492119,"rsi_14":58.88,"sma_20":43537.5,"sma_60":39068.33,"sma_120":30173.5},{"date":"2025-04-17","open":46100,"high":48550,"low":45950,"close":47750,"volume":261800,"rsi_14":57.33,"sma_20":43897.5,"sma_60":39604.67,"sma_120":30329.75},{"date":"2025-04-18","open":49400,"high":52200,"low":47400,"close":50900,"volume":917813,"rsi_14":76.03,"sma_20":44470.0,"sma_60":40216.33,"sma_120":30493.92},{"date":"2025-04-21","open":52500,"high":54100,"low":50600,"close":50900,"volume":831133,"rsi_14":72.96,"sma_20":44960.0,"sma_60":40830.0,"sma_120":30658.08},{"date":"2025-04-22","open":50200,"high":52700,"low":50000,"close":52000,"volume":488002,"rsi_14":73.39,"sma_20":45385.0,"sma_60":41459.67,"sma_120":30840.58},{"date":"2025-04-23","open":52400,"high":52800,"low":51200,"close":51700,"volume":317654,"rsi_14":72.89,"sma_20":45770.0,"sma_60":42088.0,"sma_120":31045.58},{"date":"2025-04-24","open":51900,"high":54300,"low":47000,"close":51600,"volume":1106476,"rsi_14":70.77,"sma_20":46245.0,"sma_60":42714.17,"sma_120":31265.58},{"date":"2025-04-25","open":52800,"high":52900,"low":50000,"close":50200,"volume":416465,"rsi_14":73.62,"sma_20":46562.5,"sma_60":43315.5,"sma_120":31458.92},{"date":"2025-04-28","open":50500,"high":50800,"low":46150,"close":47650,"volume":579328,"rsi_14":67.51,"sma_20":47030.0,"sma_60":43838.0,"sma_120":31641.83},{"date":"2025-04-29","open":47100,"high":49600,"low":44500,"close":48850,"volume":853714,"rsi_14":57.91,"sma_20":47420.0,"sma_60":44388.67,"sma_120":31848.92},{"date":"2025-04-30","open":48800,"high":49100,"low":46650,"close":47200,"volume":349447,"rsi_14":46.79,"sma_20":47690.0,"sma_60":44893.17,"sma_120":32057.67},{"date":"2025-05-02","open":46700,"high":52000,"low":46400,"close":52000,"volume":779496,"rsi_14":57.25,"sma_20":48207.5,"sma_60":45445.67,"sma_120":32296.0},{"date":"2025-05-07","open":50900,"high":51100,"low":47400,"close":47800,"volume":643802,"rsi_14":46.8,"sma_20":48447.5,"sma_60":45952.5,"sma_120":32518.92},{"date":"2025-05-08","open":48050,"high":48650,"low":46050,"close":47450,"volume":341714,"rsi_14":45.36,"sma_20":48780.0,"sma_60":46400.83,"sma_120":32749.33},{"date":"2025-05-09","open":47450,"high":47700,"low":43400,"close":43500,"volume":539111,"rsi_14":43.14,"sma_20":48952.5,"sma_60":46680.83,"sma_120":32958.5},{"date":"2025-05-12","open":42500,"high":43700,"low":41050,"close":42800,"volume":359513,"rsi_14":40.28,"sma_20":48782.5,"sma_60":46815.83,"sma_120":33142.25},{"date":"2025-05-13","open":43500,"high":45450,"low":42500,"close":43700,"volume":385227,"rsi_14":34.48,"sma_20":48555.0,"sma_60":46792.5,"sma_120":33323.5},{"date":"2025-05-14","open":42700,"high":45050,"low":41200,"close":44200,"volume":363996,"rsi_14":35.86,"sma_20":48312.5,"sma_60":46785.83,"sma_120":33515.58},{"date":"2025-05-15","open":44050,"high":46950,"low":43950,"close":46350,"volume":427372,"rsi_14":38.59,"sma_20":48162.5,"sma_60":46856.67,"sma_120":33736.83},{"date":"2025-05-16","open":44550,"high":46450,"low":43400,"close":45450,"volume":401598,"rsi_14":37.67,"sma_20":47950.0,"sma_60":46811.67,"sma_120":33933.92},{"date":"2025-05-19","open":44900,"high":46950,"low":44850,"close":45600,"volume":239512,"rsi_14":38.19,"sma_20":47880.0,"sma_60":46766.67,"sma_120":34137.67},{"date":"2025-05-20","open":45900,"high":46750,"low":44400,"close":45850,"volume":213834,"rsi_14":41.03,"sma_20":47785.0,"sma_60":46780.83,"sma_120":34373.5},{"date":"2025-05-21","open":45500,"high":48650,"low":45350,"close":48100,"volume":362058,"rsi_14":50.94,"sma_20":47645.0,"sma_60":46878.33,"sma_120":34613.08},{"date":"2025-05-22","open":47100,"high":48600,"low":44850,"close":47700,"volume":401303,"rsi_14":47.52,"sma_20":47485.0,"sma_60":46954.17,"sma_120":34844.92},{"date":"2025-05-23","open":48000,"high":48500,"low":46000,"close":46100,"volume":265421,"rsi_14":47.62,"sma_20":47190.0,"sma_60":46994.17,"sma_120":35065.67},{"date":"2025-05-26","open":45400,"high":46650,"low":45200,"close":46150,"volume":179473,"rsi_14":34.06,"sma_20":46912.5,"sma_60":46893.33,"sma_120":35296.0},{"date":"2025-05-27","open":46150,"high":51700,"low":45650,"close":51700,"volume":1071493,"rsi_14":59.9,"sma_20":46917.5,"sma_60":46828.33,"sma_120":35558.92},{"date":"2025-05-28","open":50400,"high":50500,"low":47150,"close":47300,"volume":606325,"rsi_14":49.68,"sma_20":46772.5,"sma_60":46688.33,"sma_120":35785.58},{"date":"2025-05-29","open":48000,"high":53500,"low":47350,"close":50100,"volume":837788,"rsi_14":64.6,"sma_20":46895.0,"sma_60":46543.33,"sma_120":36027.25},{"date":"2025-05-30","open":50700,"high":54800,"low":49650,"close":54300,"volume":1452939,"rsi_14":72.03,"sma_20":47167.5,"sma_60":46495.0,"sma_120":36305.58},{"date":"2025-06-02","open":53500,"high":57000,"low":51000,"close":56600,"volume":765917,"rsi_14":73.45,"sma_20":47637.5,"sma_60":46548.33,"sma_120":36602.25},{"date":"2025-06-04","open":54500,"high":54800,"low":49100,"close":51700,"volume":890819,"rsi_14":61.76,"sma_20":47622.5,"sma_60":46511.67,"sma_120":36858.08},{"date":"2025-06-05","open":52000,"high":53500,"low":48400,"close":49150,"volume":765443,"rsi_14":54.33,"sma_20":47690.0,"sma_60":46526.67,"sma_120":37063.5},{"date":"2025-06-09","open":49950,"high":51500,"low":44500,"close":46650,"volume":1676660,"rsi_14":51.77,"sma_20":47650.0,"sma_60":46539.17,"sma_120":37242.25},{"date":"2025-06-10","open":48600,"high":49200,"low":46700,"close":47650,"volume":840012,"rsi_14":52.95,"sma_20":47857.5,"sma_60":46598.33,"sma_120":37431.83},{"date":"2025-06-11","open":48450,"high":48500,"low":44600,"close":46750,"volume":902316,"rsi_14":51.27,"sma_20":48055.0,"sma_60":46605.0,"sma_120":37615.58},{"date":"2025-06-12","open":46600,"high":48450,"low":45800,"close":47000,"volume":446862,"rsi_14":48.35,"sma_20":48220.0,"sma_60":46633.33,"sma_120":37815.58},{"date":"2025-06-13","open":47500,"high":47550,"low":42800,"close":43550,"volume":700945,"rsi_14":44.31,"sma_20":48187.5,"sma_60":46530.83,"sma_120":37968.92},{"date":"2025-06-16","open":43550,"high":46400,"low":40800,"close":45600,"volume":737626,"rsi_14":49.32,"sma_20":48150.0,"sma_60":46496.67,"sma_120":38143.08},{"date":"2025-06-17","open":45650,"high":48200,"low":44400,"close":46750,"volume":741952,"rsi_14":50.79,"sma_20":48215.0,"sma_60":46507.5,"sma_120":38322.67},{"date":"2025-06-18","open":47250,"high":47300,"low":42700,"close":43250,"volume":708513,"rsi_14":38.25,"sma_20":48097.5,"sma_60":46505.0,"sma_120":38479.33},{"date":"2025-06-19","open":43250,"high":43300,"low":40100,"close":41000,"volume":569515,"rsi_14":40.68,"sma_20":47855.0,"sma_60":46512.5,"sma_120":38629.33},{"date":"2025-06-20","open":41700,"high":41950,"low":40100,"close":40850,"volume":373997,"rsi_14":35.15,"sma_20":47492.5,"sma_60":46535.83,"sma_120":38801.0},{"date":"2025-06-23","open":39800,"high":39850,"low":38200,"close":38950,"volume":328885,"rsi_14":23.4,"sma_20":47055.0,"sma_60":46500.0,"sma_120":38962.08},{"date":"2025-06-24","open":40200,"high":41850,"low":39500,"close":40150,"volume":307899,"rsi_14":20.36,"sma_20":46757.5,"sma_60":46444.17,"sma_120":39142.08},{"date":"2025-06-25","open":40000,"high":40000,"low":36450,"close":39300,"volume":281573,"rsi_14":23.84,"sma_20":46415.0,"sma_60":46365.83,"sma_120":39332.17},{"date":"2025-06-26","open":39050,"high":39050,"low":37000,"close":37800,"volume":227518,"rsi_14":24.94,"sma_20":45720.0,"sma_60":46294.17,"sma_120":39505.58},{"date":"2025-06-27","open":37450,"high":37600,"low":35650,"close":36400,"volume":296432,"rsi_14":26.22,"sma_20":45175.0,"sma_60":46170.0,"sma_120":39658.92},{"date":"2025-06-30","open":36400,"high":36400,"low":34500,"close":34800,"volume":276239,"rsi_14":20.99,"sma_20":44410.0,"sma_60":46111.67,"sma_120":39809.5},{"date":"2025-07-01","open":36200,"high":39550,"low":35100,"close":37950,"volume":576004,"rsi_14":31.97,"sma_20":43592.5,"sma_60":46060.0,"sma_120":39983.92},{"date":"2025-07-02","open":39050,"high":40300,"low":37800,"close":38850,"volume":446607,"rsi_14":33.73,"sma_20":42705.0,"sma_60":46010.83,"sma_120":40147.17},{"date":"2025-07-03","open":39400,"high":39600,"low":37350,"close":39150,"volume":302863,"rsi_14":39.95,"sma_20":42077.5,"sma_60":45969.17,"sma_120":40315.42},{"date":"2025-07-04","open":39000,"high":39000,"low":36200,"close":37250,"volume":299017,"rsi_14":30.8,"sma_20":41482.5,"sma_60":45873.33,"sma_120":40465.08},{"date":"2025-07-07","open":37300,"high":38950,"low":35000,"close":38850,"volume":218060,"rsi_14":32.21,"sma_20":41092.5,"sma_60":45840.83,"sma_120":40630.83},{"date":"2025-07-08","open":38300,"high":38800,"low":37750,"close":38100,"volume":107172,"rsi_14":36.76,"sma_20":40615.0,"sma_60":45808.33,"sma_120":40803.25},{"date":"2025-07-09","open":37750,"high":38550,"low":36600,"close":38050,"volume":576438,"rsi_14":41.45,"sma_20":40180.0,"sma_60":45672.5,"sma_120":40993.25},{"date":"2025-07-10","open":40350,"high":41550,"low":38900,"close":39350,"volume":883405,"rsi_14":45.92,"sma_20":39797.5,"sma_60":45524.17,"sma_120":41192.42},{"date":"2025-07-11","open":40050,"high":40050,"low":38250,"close":39000,"volume":208272,"rsi_14":50.15,"sma_20":39570.0,"sma_60":45356.67,"sma_120":41386.58},{"date":"2025-07-14","open":39900,"high":40050,"low":38600,"close":39000,"volume":183857,"rsi_14":46.33,"sma_20":39240.0,"sma_60":45184.17,"sma_120":41580.83},{"date":"2025-07-15","open":39100,"high":40100,"low":37050,"close":38750,"volume":454784,"rsi_14":48.17,"sma_20":38840.0,"sma_60":45001.67,"sma_120":41774.58},{"date":"2025-07-16","open":38050,"high":38200,"low":36350,"close":36800,"volume":397551,"rsi_14":46.77,"sma_20":38517.5,"sma_60":44831.67,"sma_120":41950.0},{"date":"2025-07-17","open":37100,"high":39200,"low":36450,"close":38250,"volume":408085,"rsi_14":55.95,"sma_20":38380.0,"sma_60":44673.33,"sma_120":42139.0},{"date":"2025-07-18","open":39700,"high":42500,"low":39150,"close":42000,"volume":1291006,"rsi_14":70.34,"sma_20":38437.5,"sma_60":44525.0,"sma_120":42370.67},{"date":"2025-07-21","open":41700,"high":42000,"low":40300,"close":41600,"volume":275286,"rsi_14":62.21,"sma_20":38570.0,"sma_60":44370.0,"sma_120":42600.0},{"date":"2025-07-22","open":42050,"high":45200,"low":41800,"close":43100,"volume":1083310,"rsi_14":63.67,"sma_20":38717.5,"sma_60":44221.67,"sma_120":42840.67},{"date":"2025-07-23","open":45100,"high":48050,"low":44000,"close":45050,"volume":1161608,"rsi_14":67.15,"sma_20":39005.0,"sma_60":44110.83,"sma_120":43099.42},{"date":"2025-07-24","open":46300,"high":48850,"low":44650,"close":47700,"volume":1114184,"rsi_14":79.11,"sma_20":39500.0,"sma_60":44045.83,"sma_120":43380.0},{"date":"2025-07-25","open":46850,"high":48150,"low":45000,"close":47950,"volume":615428,"rsi_14":77.41,"sma_20":40077.5,"sma_60":44008.33,"sma_120":43661.92},{"date":"2025-07-28","open":47300,"high":49950,"low":42600,"close":44750,"volume":1269382,"rsi_14":67.45,"sma_20":40575.0,"sma_60":43960.0,"sma_120":43899.0},{"date":"2025-07-29","open":46000,"high":47500,"low":44750,"close":46550,"volume":701515,"rsi_14":70.43,"sma_20":41005.0,"sma_60":43921.67,"sma_120":44155.17},{"date":"2025-07-30","open":46450,"high":46700,"low":43700,"close":44400,"volume":727392,"rsi_14":61.66,"sma_20":41282.5,"sma_60":43875.0,"sma_120":44384.08},{"date":"2025-07-31","open":44900,"high":46400,"low":42850,"close":45900,"volume":597065,"rsi_14":65.13,"sma_20":41620.0,"sma_60":43773.33,"sma_120":44609.5},{"date":"2025-08-01","open":45200,"high":47700,"low":43950,"close":46200,"volume":737116,"rsi_14":65.58,"sma_20":42067.5,"sma_60":43746.67,"sma_120":44849.58},{"date":"2025-08-04","open":46450,"high":48800,"low":46450,"close":47250,"volume":712977,"rsi_14":67.78,"sma_20":42487.5,"sma_60":43743.33,"sma_120":45072.08},{"date":"2025-08-05","open":48450,"high":52000,"low":47100,"close":51000,"volume":1321213,"rsi_14":77.63,"sma_20":43132.5,"sma_60":43868.33,"sma_120":45274.58},{"date":"2025-08-06","open":50900,"high":54000,"low":50100,"close":51500,"volume":653336,"rsi_14":76.77,"sma_20":43805.0,"sma_60":44013.33,"sma_120":45414.58},{"date":"2025-08-07","open":51000,"high":53000,"low":49100,"close":53000,"volume":461121,"rsi_14":74.44,"sma_20":44487.5,"sma_60":44168.33,"sma_120":45480.42},{"date":"2025-08-08","open":53900,"high":54500,"low":51500,"close":52100,"volume":513525,"rsi_14":72.83,"sma_20":45142.5,"sma_60":44300.0,"sma_120":45542.92},{"date":"2025-08-11","open":51400,"high":51500,"low":49200,"close":49600,"volume":411245,"rsi_14":63.54,"sma_20":45672.5,"sma_60":44354.17,"sma_120":45605.42},{"date":"2025-08-12","open":49150,"high":52300,"low":48850,"close":49950,"volume":289177,"rsi_14":60.94,"sma_20":46232.5,"sma_60":44429.17,"sma_120":45620.42},{"date":"2025-08-13","open":51200,"high":55300,"low":50300,"close":54900,"volume":865423,"rsi_14":64.57,"sma_20":47137.5,"sma_60":44584.17,"sma_120":45675.42},{"date":"2025-08-14","open":56500,"high":60100,"low":54300,"close":57700,"volume":1476883,"rsi_14":67.89,"sma_20":48110.0,"sma_60":44781.67,"sma_120":45781.25},{"date":"2025-08-18","open":59300,"high":60400,"low":56400,"close":57000,"volume":558443,"rsi_14":74.75,"sma_20":48860.0,"sma_60":44930.0,"sma_120":45904.17},{"date":"2025-08-19","open":58200,"high":58300,"low":55100,"close":56900,"volume":616887,"rsi_14":72.45,"sma_20":49625.0,"sma_60":45083.33,"sma_120":46018.75},{"date":"2025-08-20","open":59700,"high":60200,"low":52900,"close":54100,"volume":1335824,"rsi_14":70.46,"sma_20":50175.0,"sma_60":45216.67,"sma_120":46105.42},{"date":"2025-08-21","open":55300,"high":56800,"low":53800,"close":54000,"volume":363212,"rsi_14":68.16,"sma_20":50622.5,"sma_60":45347.5,"sma_120":46120.42},{"date":"2025-08-22","open":53000,"high":55200,"low":51750,"close":54600,"volume":567057,"rsi_14":68.58,"sma_20":50967.5,"sma_60":45395.83,"sma_120":46112.08},{"date":"2025-08-25","open":56000,"high":57800,"low":55600,"close":56700,"volume":339574,"rsi_14":69.98,"sma_20":51405.0,"sma_60":45552.5,"sma_120":46120.42},{"date":"2025-08-26","open":55600,"high":56800,"low":54300,"close":55500,"volume":309795,"rsi_14":60.66,"sma_20":51942.5,"sma_60":45642.5,"sma_120":46092.92},{"date":"2025-08-27","open":55800,"high":60500,"low":55400,"close":59400,"volume":769262,"rsi_14":66.12,"sma_20":52585.0,"sma_60":45727.5,"sma_120":46111.25},{"date":"2025-08-28","open":60000,"high":60000,"low":56800,"close":58200,"volume":382280,"rsi_14":60.74,"sma_20":53275.0,"sma_60":45754.17,"sma_120":46151.25},{"date":"2025-08-29","open":58900,"high":63100,"low":57700,"close":61800,"volume":810919,"rsi_14":68.03,"sma_20":54070.0,"sma_60":45922.5,"sma_120":46217.08},{"date":"2025-09-01","open":61700,"high":62400,"low":57500,"close":58800,"volume":841169,"rsi_14":66.79,"sma_20":54700.0,"sma_60":46083.33,"sma_120":46305.0},{"date":"2025-09-02","open":61000,"high":76400,"low":60400,"close":76400,"volume":6446720,"rsi_14":79.62,"sma_20":56157.5,"sma_60":46579.17,"sma_120":46559.17},{"date":"2025-09-03","open":77600,"high":83900,"low":75200,"close":81600,"volume":4750064,"rsi_14":79.73,"sma_20":57687.5,"sma_60":47145.0,"sma_120":46871.67},{"date":"2025-09-04","open":82200,"high":83500,"low":79700,"close":81800,"volume":1557329,"rsi_14":78.49,"sma_20":59202.5,"sma_60":47729.17,"sma_120":47167.08},{"date":"2025-09-05","open":82400,"high":93800,"low":81900,"close":88700,"volume":3417347,"rsi_14":82.68,"sma_20":60987.5,"sma_60":48424.17,"sma_120":47528.75},{"date":"2025-09-08","open":89500,"high":92500,"low":88000,"close":91300,"volume":1344176,"rsi_14":83.73,"sma_20":62947.5,"sma_60":49220.0,"sma_120":47875.42},{"date":"2025-09-09","open":91000,"high":94000,"low":88800,"close":93100,"volume":1196585,"rsi_14":89.0,"sma_20":65122.5,"sma_60":50011.67,"sma_120":48254.17},{"date":"2025-09-10","open":90500,"high":90800,"low":87000,"close":88500,"volume":1510037,"rsi_14":81.65,"sma_20":67050.0,"sma_60":50707.5,"sma_120":48607.5},{"date":"2025-09-11","open":87800,"high":89200,"low":85000,"close":86100,"volume":1130817,"rsi_14":77.98,"sma_20":68610.0,"sma_60":51421.67,"sma_120":48963.33},{"date":"2025-09-12","open":86500,"high":88600,"low":85100,"close":87100,"volume":845981,"rsi_14":77.54,"sma_20":70080.0,"sma_60":52190.0,"sma_120":49351.25},{"date":"2025-09-15","open":87200,"high":91500,"low":85000,"close":90700,"volume":1100643,"rsi_14":80.56,"sma_20":71765.0,"sma_60":53020.83,"sma_120":49778.33},{"date":"2025-09-16","open":90700,"high":90900,"low":81800,"close":83200,"volume":1592470,"rsi_14":69.44,"sma_20":73080.0,"sma_60":53758.33,"sma_120":50129.17},{"date":"2025-09-17","open":83000,"high":84200,"low":81000,"close":81700,"volume":752625,"rsi_14":69.11,"sma_20":74460.0,"sma_60":54450.83,"sma_120":50447.5},{"date":"2025-09-18","open":81820,"high":83584,"low":80056,"close":82800,"volume":701813,"rsi_14":68.7,"sma_20":75985.0,"sma_60":55204.17,"sma_120":50785.0},{"date":"2025-09-19","open":85500,"high":107500,"low":85300,"close":100100,"volume":5094662,"rsi_14":78.17,"sma_20":78260.0,"sma_60":56242.5,"sma_120":51268.33},{"date":"2025-09-22","open":100700,"high":102700,"low":98000,"close":101700,"volume":1383856,"rsi_14":72.08,"sma_20":80510.0,"sma_60":57330.83,"sma_120":51750.42},{"date":"2025-09-23","open":101000,"high":106500,"low":100600,"close":105700,"volume":1355256,"rsi_14":71.48,"sma_20":83020.0,"sma_60":58512.5,"sma_120":52312.08},{"date":"2025-09-24","open":104500,"high":105200,"low":94900,"close":96100,"volume":1814628,"rsi_14":60.92,"sma_20":84855.0,"sma_60":59481.67,"sma_120":52770.83},{"date":"2025-09-25","open":95900,"high":98700,"low":92600,"close":93800,"volume":885239,"rsi_14":54.19,"sma_20":86635.0,"sma_60":60397.5,"sma_120":53204.17},{"date":"2025-09-26","open":92800,"high":95800,"low":91400,"close":94000,"volume":573032,"rsi_14":52.31,"sma_20":88245.0,"sma_60":61311.67,"sma_120":53640.42},{"date":"2025-09-29","open":94100,"high":96000,"low":92000,"close":94800,"volume":418455,"rsi_14":51.48,"sma_20":90045.0,"sma_60":62270.83,"sma_120":54072.08},{"date":"2025-09-30","open":95600,"high":98100,"low":93100,"close":95000,"volume":624633,"rsi_14":56.12,"sma_20":90975.0,"sma_60":63206.67,"sma_120":54523.75},{"date":"2025-10-01","open":95600,"high":99200,"low":92800,"close":93800,"volume":592787,"rsi_14":57.42,"sma_20":91585.0,"sma_60":64135.0,"sma_120":54971.67},{"date":"2025-10-02","open":94600,"high":95500,"low":88200,"close":91700,"volume":701337,"rsi_14":54.34,"sma_20":92080.0,"sma_60":65029.17,"sma_120":55350.83},{"date":"2025-10-10","open":93100,"high":98700,"low":92400,"close":96300,"volume":917475,"rsi_14":55.19,"sma_20":92460.0,"sma_60":65978.33,"sma_120":55751.25},{"date":"2025-10-13","open":94000,"high":95000,"low":91100,"close":92300,"volume":612106,"rsi_14":59.01,"sma_20":92510.0,"sma_60":66866.67,"sma_120":56111.67},{"date":"2025-10-14","open":93100,"high":102500,"low":91400,"close":99500,"volume":1562417,"rsi_14":65.84,"sma_20":92830.0,"sma_60":67875.0,"sma_120":56529.58},{"date":"2025-10-15","open":100400,"high":103900,"low":94000,"close":96000,"volume":971415,"rsi_14":60.11,"sma_20":93205.0,"sma_60":68829.17,"sma_120":56915.42},{"date":"2025-10-16","open":96400,"high":96500,"low":87500,"close":89300,"volume":1269221,"rsi_14":38.75,"sma_20":93365.0,"sma_60":69704.17,"sma_120":57267.92},{"date":"2025-10-17","open":88500,"high":92500,"low":84000,"close":89500,"volume":979736,"rsi_14":36.91,"sma_20":93485.0,"sma_60":70558.33,"sma_120":57615.83},{"date":"2025-10-20","open":89000,"high":93300,"low":87100,"close":87900,"volume":646099,"rsi_14":29.86,"sma_20":93345.0,"sma_60":71323.33,"sma_120":57924.17},{"date":"2025-10-21","open":89100,"high":92200,"low":86000,"close":90800,"volume":842709,"rsi_14":42.93,"sma_20":93725.0,"sma_60":72143.33,"sma_120":58256.67},{"date":"2025-10-22","open":91100,"high":98000,"low":89100,"close":93600,"volume":1043575,"rsi_14":49.74,"sma_20":94320.0,"sma_60":72985.0,"sma_120":58603.33},{"date":"2025-10-23","open":93600,"high":98400,"low":92100,"close":97600,"volume":772556,"rsi_14":54.31,"sma_20":94975.0,"sma_60":73860.83,"sma_120":58985.83},{"date":"2025-10-24","open":97900,"high":98000,"low":90700,"close":92500,"volume":843842,"rsi_14":47.51,"sma_20":94595.0,"sma_60":74607.5,"sma_120":59326.67},{"date":"2025-10-27","open":92400,"high":100600,"low":90900,"close":99700,"volume":1247452,"rsi_14":54.43,"sma_20":94495.0,"sma_60":75470.0,"sma_120":59739.17},{"date":"2025-10-28","open":100900,"high":109000,"low":97200,"close":105000,"volume":1620190,"rsi_14":59.79,"sma_20":94460.0,"sma_60":76474.17,"sma_120":60217.08},{"date":"2025-10-29","open":105000,"high":105100,"low":96800,"close":97400,"volume":1008546,"rsi_14":54.55,"sma_20":94525.0,"sma_60":77321.67,"sma_120":60621.67},{"date":"2025-10-30","open":97500,"high":103800,"low":96000,"close":102600,"volume":974286,"rsi_14":54.98,"sma_20":94965.0,"sma_60":78291.67,"sma_120":61083.33},{"date":"2025-10-31","open":105000,"high":121000,"low":104200,"close":118500,"volume":2406143,"rsi_14":67.42,"sma_20":96190.0,"sma_60":79501.67,"sma_120":61637.5},{"date":"2025-11-03","open":118500,"high":119300,"low":110100,"close":114000,"volume":1105463,"rsi_14":60.0,"sma_20":97150.0,"sma_60":80631.67,"sma_120":62189.17},{"date":"2025-11-04","open":114200,"high":124000,"low":112200,"close":122000,"volume":1314051,"rsi_14":66.88,"sma_20":98500.0,"sma_60":81877.5,"sma_120":62810.42},{"date":"2025-11-05","open":122600,"high":126300,"low":114400,"close":118700,"volume":1051648,"rsi_14":69.97,"sma_20":99745.0,"sma_60":83005.83,"sma_120":63437.08},{"date":"2025-11-06","open":120300,"high":121700,"low":114400,"close":116500,"volume":771494,"rsi_14":67.86,"sma_20":100985.0,"sma_60":84089.17,"sma_120":64051.25},{"date":"2025-11-07","open":115100,"high":124300,"low":111000,"close":121000,"volume":1268117,"rsi_14":71.08,"sma_20":102220.0,"sma_60":85222.5,"sma_120":64695.42},{"date":"2025-11-10","open":122000,"high":131500,"low":118500,"close":129000,"volume":1255494,"rsi_14":72.85,"sma_20":104055.0,"sma_60":86504.17,"sma_120":65402.08},{"date":"2025-11-11","open":126100,"high":127400,"low":116600,"close":120700,"volume":1306383,"rsi_14":65.21,"sma_20":105115.0,"sma_60":87689.17,"sma_120":66021.67},{"date":"2025-11-12","open":122000,"high":144200,"low":121600,"close":139000,"volume":2694232,"rsi_14":70.02,"sma_20":107265.0,"sma_60":89173.33,"sma_120":66801.25},{"date":"2025-11-13","open":140200,"high":142900,"low":131600,"close":137100,"volume":1367569,"rsi_14":72.26,"sma_20":109655.0,"sma_60":90543.33,"sma_120":67563.75},{"date":"2025-11-14","open":133100,"high":144500,"low":132500,"close":139100,"volume":1400844,"rsi_14":70.74,"sma_20":112135.0,"sma_60":91900.0,"sma_120":68340.83},{"date":"2025-11-17","open":137500,"high":148700,"low":134600,"close":140300,"volume":1056785,"rsi_14":69.42,"sma_20":114755.0,"sma_60":93288.33,"sma_120":69109.17},{"date":"2025-11-18","open":141500,"high":143900,"low":134700,"close":138700,"volume":785607,"rsi_14":74.32,"sma_20":117150.0,"sma_60":94651.67,"sma_120":69867.5},{"date":"2025-11-19","open":138700,"high":140500,"low":132400,"close":133600,"volume":534393,"rsi_14":68.28,"sma_20":119150.0,"sma_60":95976.67,"sma_120":70596.67},{"date":"2025-11-20","open":133900,"high":141200,"low":132200,"close":138000,"volume":587491,"rsi_14":63.3,"sma_20":121170.0,"sma_60":97376.67,"sma_120":71362.08},{"date":"2025-11-21","open":132400,"high":135100,"low":129100,"close":133000,"volume":544304,"rsi_14":62.87,"sma_20":123195.0,"sma_60":98683.33,"sma_120":72039.58},{"date":"2025-11-24","open":135000,"high":135600,"low":125500,"close":130200,"volume":716991,"rsi_14":55.98,"sma_20":124720.0,"sma_60":99908.33,"sma_120":72730.42},{"date":"2025-11-25","open":130300,"high":132500,"low":125500,"close":126100,"volume":395425,"rsi_14":55.33,"sma_20":125775.0,"sma_60":101085.0,"sma_120":73363.75},{"date":"2025-11-26","open":127900,"high":134900,"low":127400,"close":131000,"volume":650627,"rsi_14":60.06,"sma_20":127455.0,"sma_60":102278.33,"sma_120":74002.92},{"date":"2025-11-27","open":134400,"high":136800,"low":118600,"close":124400,"volume":1443320,"rsi_14":52.29,"sma_20":128545.0,"sma_60":103381.67,"sma_120":74567.92},{"date":"2025-11-28","open":124400,"high":133000,"low":123700,"close":128700,"volume":865083,"rsi_14":49.79,"sma_20":129055.0,"sma_60":104496.67,"sma_120":75209.58},{"date":"2025-12-01","open":131800,"high":138800,"low":129700,"close":136000,"volume":831049,"rsi_14":61.01,"sma_20":130155.0,"sma_60":105783.33,"sma_120":75933.33},{"date":"2025-12-02","open":134000,"high":136100,"low":127800,"close":130000,"volume":904005,"rsi_14":42.13,"sma_20":130555.0,"sma_60":106676.67,"sma_120":76627.92},{"date":"2025-12-03","open":130000,"high":130600,"low":121200,"close":121400,"volume":975109,"rsi_14":37.72,"sma_20":130690.0,"sma_60":107340.0,"sma_120":77242.5},{"date":"2025-12-04","open":121400,"high":126300,"low":120100,"close":122200,"volume":749303,"rsi_14":36.52,"sma_20":130975.0,"sma_60":108013.33,"sma_120":77871.25},{"date":"2025-12-05","open":123000,"high":124300,"low":117000,"close":119600,"volume":753307,"rsi_14":33.85,"sma_20":130905.0,"sma_60":108528.33,"sma_120":78476.25},{"date":"2025-12-08","open":119800,"high":120100,"low":114500,"close":118300,"volume":709976,"rsi_14":34.01,"sma_20":130370.0,"sma_60":108978.33,"sma_120":79099.17},{"date":"2025-12-09","open":121300,"high":128200,"low":120400,"close":125000,"volume":1079318,"rsi_14":43.43,"sma_20":130585.0,"sma_60":109510.0,"sma_120":79760.83},{"date":"2025-12-10","open":125000,"high":134800,"low":124000,"close":132700,"volume":943489,"rsi_14":46.14,"sma_20":130270.0,"sma_60":110246.67,"sma_120":80477.08},{"date":"2025-12-11","open":134900,"high":145600,"low":132500,"close":140200,"volume":1995354,"rsi_14":55.06,"sma_20":130425.0,"sma_60":111148.33,"sma_120":81285.0},{"date":"2025-12-12","open":141000,"high":143400,"low":131000,"close":131200,"volume":767801,"rsi_14":50.65,"sma_20":130030.0,"sma_60":111883.33,"sma_120":82036.67},{"date":"2025-12-15","open":131800,"high":142800,"low":131800,"close":141300,"volume":1116878,"rsi_14":59.11,"sma_20":130080.0,"sma_60":112726.67,"sma_120":82873.75},{"date":"2025-12-16","open":142100,"high":146400,"low":131500,"close":140700,"volume":1500505,"rsi_14":56.13,"sma_20":130180.0,"sma_60":113685.0,"sma_120":83721.67},{"date":"2025-12-17","open":141600,"high":141900,"low":132600,"close":136300,"volume":915044,"rsi_14":57.74,"sma_20":130315.0,"sma_60":114595.0,"sma_120":84522.92},{"date":"2025-12-18","open":137900,"high":138800,"low":128100,"close":130400,"volume":787654,"rsi_14":51.08,"sma_20":129935.0,"sma_60":115360.0,"sma_120":85282.08},{"date":"2025-12-19","open":131500,"high":139400,"low":130200,"close":135300,"volume":946776,"rsi_14":49.54,"sma_20":130050.0,"sma_60":115946.67,"sma_120":86094.58},{"date":"2025-12-22","open":137900,"high":137900,"low":125700,"close":128300,"volume":805819,"rsi_14":48.9,"sma_20":129955.0,"sma_60":116390.0,"sma_120":86860.42},{"date":"2025-12-23","open":129200,"high":130100,"low":125100,"close":126000,"volume":376645,"rsi_14":53.25,"sma_20":129950.0,"sma_60":116728.33,"sma_120":87620.42},{"date":"2025-12-24","open":126600,"high":131500,"low":124500,"close":129300,"volume":543924,"rsi_14":54.84,"sma_20":129865.0,"sma_60":117281.67,"sma_120":88381.67},{"date":"2025-12-26","open":129400,"high":135900,"low":125600,"close":134800,"volume":723766,"rsi_14":59.97,"sma_20":130385.0,"sma_60":117965.0,"sma_120":89181.25},{"date":"2025-12-29","open":135200,"high":143200,"low":134900,"close":140000,"volume":1115436,"rsi_14":63.55,"sma_20":130950.0,"sma_60":118731.67,"sma_120":90021.67},{"date":"2025-12-30","open":140000,"high":141000,"low":136400,"close":140400,"volume":416090,"rsi_14":60.43,"sma_20":131170.0,"sma_60":119491.67,"sma_120":90881.25},{"date":"2026-01-02","open":138000,"high":142700,"low":136800,"close":139800,"volume":409122,"rsi_14":55.32,"sma_20":131660.0,"sma_60":120238.33,"sma_120":91722.5},{"date":"2026-01-05","open":136800,"high":149800,"low":124500,"close":148600,"volume":699512,"rsi_14":56.18,"sma_20":133020.0,"sma_60":121151.67,"sma_120":92643.33},{"date":"2026-01-06","open":146300,"high":151800,"low":144300,"close":145000,"volume":342433,"rsi_14":61.02,"sma_20":134160.0,"sma_60":122040.0,"sma_120":93534.58},{"date":"2026-01-07","open":150100,"high":159100,"low":148200,"close":158600,"volume":856049,"rsi_14":63.09,"sma_20":136110.0,"sma_60":123078.33,"sma_120":94528.33},{"date":"2026-01-08","open":159000,"high":161000,"low":154700,"close":157000,"volume":341351,"rsi_14":62.15,"sma_20":138045.0,"sma_60":124156.67,"sma_120":95511.67},{"date":"2026-01-09","open":159500,"high":160200,"low":150200,"close":154500,"volume":336548,"rsi_14":63.96,"sma_20":139520.0,"sma_60":125073.33,"sma_120":96474.17},{"date":"2026-01-12","open":153000,"high":159200,"low":146400,"close":148700,"volume":399780,"rsi_14":64.06,"sma_20":140320.0,"sma_60":125951.67,"sma_120":97390.42},{"date":"2026-01-13","open":148100,"high":149700,"low":139100,"close":140800,"volume":452940,"rsi_14":54.04,"sma_20":140350.0,"sma_60":126810.0,"sma_120":98257.08},{"date":"2026-01-14","open":144100,"high":144200,"low":131600,"close":134100,"volume":374337,"rsi_14":54.28,"sma_20":140495.0,"sma_60":127553.33,"sma_120":99055.83},{"date":"2026-01-15","open":135800,"high":139800,"low":132700,"close":136300,"volume":324055,"rsi_14":57.61,"sma_20":140245.0,"sma_60":128360.0,"sma_120":99841.67},{"date":"2026-01-16","open":135600,"high":140000,"low":129700,"close":137700,"volume":515771,"rsi_14":52.4,"sma_20":140165.0,"sma_60":129876.67,"sma_120":100642.5},{"date":"2026-01-19","open":135600,"high":143200,"low":134000,"close":139800,"volume":316736,"rsi_14":49.83,"sma_20":140635.0,"sma_60":130580.0,"sma_120":101448.33},{"date":"2026-01-20","open":140100,"high":144700,"low":138700,"close":138700,"volume":318684,"rsi_14":48.53,"sma_20":140805.0,"sma_60":131350.0,"sma_120":102228.75},{"date":"2026-01-21","open":134000,"high":137000,"low":114200,"close":118000,"volume":1455504,"rsi_14":36.03,"sma_20":140290.0,"sma_60":131655.0,"sma_120":102814.58},{"date":"2026-01-22","open":118600,"high":120600,"low":111800,"close":118900,"volume":588533,"rsi_14":28.82,"sma_20":139935.0,"sma_60":131886.67,"sma_120":103405.83},{"date":"2026-01-23","open":118000,"high":129700,"low":118000,"close":127400,"volume":573948,"rsi_14":38.27,"sma_20":139840.0,"sma_60":132386.67,"sma_120":104094.58},{"date":"2026-01-26","open":129900,"high":147500,"low":129600,"close":147300,"volume":921139,"rsi_14":43.05,"sma_20":140465.0,"sma_60":133131.67,"sma_120":104934.17},{"date":"2026-01-27","open":144000,"high":153000,"low":141900,"close":149900,"volume":653672,"rsi_14":45.69,"sma_20":140960.0,"sma_60":133655.0,"sma_120":105813.33},{"date":"2026-01-28","open":147800,"high":154900,"low":146150,"close":150500,"volume":521822,"rsi_14":47.51,"sma_20":141465.0,"sma_60":134263.33,"sma_120":106685.0},{"date":"2026-01-29","open":151500,"high":153800,"low":143300,"close":147500,"volume":539156,"rsi_14":49.23,"sma_20":141850.0,"sma_60":134688.33,"sma_120":107529.17},{"date":"2026-01-30","open":144700,"high":146200,"low":137800,"close":137900,"volume":578241,"rsi_14":48.17,"sma_20":141315.0,"sma_60":135008.33,"sma_120":108284.58},{"date":"2026-02-02","open":133900,"high":140800,"low":129200,"close":130800,"volume":330955,"rsi_14":47.93,"sma_20":140605.0,"sma_60":135246.67,"sma_120":108949.58},{"date":"2026-02-03","open":136700,"high":141300,"low":131100,"close":137700,"volume":312779,"rsi_14":50.83,"sma_20":139560.0,"sma_60":135525.0,"sma_120":109667.92},{"date":"2026-02-04","open":141800,"high":147200,"low":136100,"close":138900,"volume":308594,"rsi_14":50.71,"sma_20":138655.0,"sma_60":135545.0,"sma_120":110383.75},{"date":"2026-02-05","open":141500,"high":145500,"low":130500,"close":132100,"volume":320092,"rsi_14":46.92,"sma_20":137535.0,"sma_60":135596.67,"sma_120":111050.42},{"date":"2026-02-06","open":120800,"high":126000,"low":118000,"close":122400,"volume":476537,"rsi_14":41.18,"sma_20":136220.0,"sma_60":135625.0,"sma_120":111657.08},{"date":"2026-02-09","open":125400,"high":134800,"low":123400,"close":134000,"volume":287370,"rsi_14":47.85,"sma_20":135880.0,"sma_60":135541.67,"sma_120":112357.5},{"date":"2026-02-10","open":132200,"high":136300,"low":129000,"close":129000,"volume":138275,"rsi_14":55.89,"sma_20":135625.0,"sma_60":135406.67,"sma_120":112975.0},{"date":"2026-02-11","open":133300,"high":137500,"low":129000,"close":129000,"volume":231575,"rsi_14":55.46,"sma_20":135260.0,"sma_60":135238.33,"sma_120":113569.17},{"date":"2026-02-12","open":129000,"high":131900,"low":125500,"close":129100,"volume":281524,"rsi_14":51.01,"sma_20":134830.0,"sma_60":135051.67,"sma_120":114170.0},{"date":"2026-02-13","open":127100,"high":129300,"low":122900,"close":127300,"volume":180661,"rsi_14":34.85,"sma_20":134310.0,"sma_60":134861.67,"sma_120":114756.67},{"date":"2026-02-19","open":128900,"high":133600,"low":126000,"close":131300,"volume":266911,"rsi_14":36.2,"sma_20":133885.0,"sma_60":134823.33,"sma_120":115400.0},{"date":"2026-02-20","open":133500,"high":134300,"low":128700,"close":130100,"volume":145677,"rsi_14":35.0,"sma_20":133455.0,"sma_60":134691.67,"sma_120":116034.17},{"date":"2026-02-23","open":130200,"high":139800,"low":127900,"close":136200,"volume":356729,"rsi_14":42.05,"sma_20":134365.0,"sma_60":134745.0,"sma_120":116714.17},{"date":"2026-02-24","open":141600,"high":146900,"low":137500,"close":143800,"volume":470002,"rsi_14":54.27,"sma_20":135610.0,"sma_60":134971.67,"sma_120":117440.0},{"date":"2026-02-25","open":145000,"high":166600,"low":144000,"close":163500,"volume":1083013,"rsi_14":70.01,"sma_20":137415.0,"sma_60":135595.0,"sma_120":118340.0},{"date":"2026-02-26","open":159700,"high":161900,"low":154700,"close":159400,"volume":385855,"rsi_14":63.75,"sma_20":138050.0,"sma_60":140028.33,"sma_120":135723.33},{"date":"2026-02-27","open":160900,"high":185500,"low":160400,"close":180000,"volume":802519,"rsi_14":70.91,"sma_20":139525.0,"sma_60":136995.0,"sma_120":120188.33},{"date":"2026-03-03","open":183100,"high":213000,"low":181800,"close":194200,"volume":871904,"rsi_14":79.38,"sma_20":141710.0,"sma_60":138086.67,"sma_120":121291.67},{"date":"2026-03-04","open":190200,"high":201000,"low":162900,"close":163400,"volume":684305,"rsi_14":66.17,"sma_20":142505.0,"sma_60":138543.33,"sma_120":122163.33},{"date":"2026-03-05","open":185000,"high":205000,"low":174200,"close":196300,"volume":702012,"rsi_14":71.03,"sma_20":145425.0,"sma_60":139648.33,"sma_120":123162.5},{"date":"2026-03-06","open":200000,"high":217000,"low":195500,"close":207000,"volume":418439,"rsi_14":75.36,"sma_20":149235.0,"sma_60":141075.0,"sma_120":124207.5},{"date":"2026-03-09","open":198700,"high":211500,"low":193000,"close":203000,"volume":406000,"rsi_14":73.45,"sma_20":152500.0,"sma_60":142421.67,"sma_120":125217.5},{"date":"2026-03-10","open":214500,"high":215000,"low":185100,"close":186200,"volume":692378,"rsi_14":66.36,"sma_20":154865.0,"sma_60":143531.67,"sma_120":126030.0},{"date":"2026-03-11","open":190600,"high":193900,"low":177000,"close":180000,"volume":392594,"rsi_14":64.73,"sma_20":157260.0,"sma_60":144560.0,"sma_120":126769.17},{"date":"2026-03-12","open":177900,"high":187300,"low":176000,"close":180700,"volume":255362,"rsi_14":64.07,"sma_20":160175.0,"sma_60":145488.33,"sma_120":127499.17},{"date":"2026-03-13","open":174800,"high":201000,"low":174800,"close":196000,"volume":445388,"rsi_14":67.37,"sma_20":163275.0,"sma_60":146543.33,"sma_120":128395.0},{"date":"2026-03-16","open":195400,"high":198500,"low":181200,"close":186700,"volume":247893,"rsi_14":63.09,"sma_20":166160.0,"sma_60":147840.0,"sma_120":140450.0},{"date":"2026-03-17","open":192000,"high":199200,"low":186000,"close":186600,"volume":284667,"rsi_14":61.54,"sma_20":169040.0,"sma_60":148241.67,"sma_120":130062.5},{"date":"2026-03-18","open":193000,"high":197500,"low":188200,"close":190000,"volume":232130,"rsi_14":57.84,"sma_20":172085.0,"sma_60":149053.33,"sma_120":130890.0},{"date":"2026-03-19","open":185900,"high":188900,"low":178100,"close":181800,"volume":266210,"rsi_14":56.47,"sma_20":174810.0,"sma_60":149738.33,"sma_120":131711.67},{"date":"2026-03-20","open":181800,"high":189600,"low":179000,"close":186900,"volume":740615,"rsi_14":52.19,"sma_20":177590.0,"sma_60":150581.67,"sma_120":132588.33},{"date":"2026-03-23","open":178100,"high":180400,"low":165900,"close":176500,"volume":430254,"rsi_14":44.25,"sma_20":179910.0,"sma_60":151350.0,"sma_120":133355.0},{"date":"2026-03-24","open":189400,"high":192200,"low":178200,"close":184300,"volume":361920,"rsi_14":57.98,"sma_20":182315.0,"sma_60":152166.67,"sma_120":134056.67},{"date":"2026-03-25","open":186300,"high":191300,"low":182800,"close":187600,"volume":228098,"rsi_14":45.71,"sma_20":184505.0,"sma_60":153155.0,"sma_120":134772.5},{"date":"2026-03-26","open":194100,"high":207500,"low":191300,"close":200000,"volume":498026,"rsi_14":46.6,"sma_20":186330.0,"sma_60":154388.33,"sma_120":135558.33},{"date":"2026-03-27","open":196000,"high":208000,"low":189600,"close":200500,"volume":336725,"rsi_14":48.74,"sma_20":188385.0,"sma_60":155575.0,"sma_120":136428.33},{"date":"2026-03-30","open":192500,"high":195400,"low":178000,"close":186000,"volume":376352,"rsi_14":49.9,"sma_20":188685.0,"sma_60":156428.33,"sma_120":137196.67},{"date":"2026-03-31","open":186800,"high":191900,"low":175300,"close":185100,"volume":330984,"rsi_14":52.77,"sma_20":188230.0,"sma_60":157180.0,"sma_120":137955.83},{"date":"2026-04-01","open":192535,"high":203978,"low":191341,"close":199500,"volume":225655,"rsi_14":59.29,"sma_20":190085.0,"sma_60":158181.67,"sma_120":138836.67},{"date":"2026-04-02","open":199900,"high":202000,"low":173400,"close":178800,"volume":395821,"rsi_14":42.39,"sma_20":189210.0,"sma_60":158831.67,"sma_120":139535.0},{"date":"2026-04-03","open":180500,"high":182400,"low":162900,"close":164000,"volume":439703,"rsi_14":40.42,"sma_20":187060.0,"sma_60":159088.33,"sma_120":140120.0},{"date":"2026-04-06","open":162500,"high":167000,"low":155000,"close":157300,"volume":245011,"rsi_14":38.29,"sma_20":184775.0,"sma_60":159293.33,"sma_120":140666.67},{"date":"2026-04-07","open":159000,"high":165600,"low":152700,"close":156500,"volume":215860,"rsi_14":36.33,"sma_20":183290.0,"sma_60":159258.33,"sma_120":141168.33},{"date":"2026-04-08","open":168000,"high":169100,"low":162100,"close":164000,"volume":225479,"rsi_14":42.69,"sma_20":182490.0,"sma_60":159375.0,"sma_120":141765.83},{"date":"2026-04-09","open":164000,"high":168500,"low":158500,"close":160800,"volume":150750,"rsi_14":39.12,"sma_20":181495.0,"sma_60":159480.0,"sma_120":142276.67},{"date":"2026-04-10","open":163000,"high":169500,"low":159200,"close":164800,"volume":155094,"rsi_14":44.85,"sma_20":179935.0,"sma_60":159748.33,"sma_120":142850.0},{"date":"2026-04-13","open":160400,"high":163000,"low":152600,"close":161800,"volume":267839,"rsi_14":39.65,"sma_20":178690.0,"sma_60":160098.33,"sma_120":143454.17},{"date":"2026-04-14","open":163800,"high":164600,"low":147500,"close":156800,"volume":356252,"rsi_14":36.05,"sma_20":177200.0,"sma_60":160476.67,"sma_120":144015.0},{"date":"2026-04-15","open":158000,"high":167900,"low":156600,"close":165300,"volume":283979,"rsi_14":33.71,"sma_20":175965.0,"sma_60":160960.0,"sma_120":144660.0},{"date":"2026-04-16","open":168100,"high":187000,"low":167000,"close":182700,"volume":521683,"rsi_14":42.79,"sma_20":176010.0,"sma_60":161710.0,"sma_120":145425.83},{"date":"2026-04-17","open":179600,"high":179700,"low":171600,"close":173500,"volume":233223,"rsi_14":44.71,"sma_20":175340.0,"sma_60":162271.67,"sma_120":146091.67},{"date":"2026-04-20","open":178100,"high":179000,"low":171000,"close":174000,"volume":170562,"rsi_14":45.28,"sma_20":175215.0,"sma_60":162860.0,"sma_120":146728.33},{"date":"2026-04-21","open":175800,"high":176000,"low":162500,"close":164600,"volume":298739,"rsi_14":33.93,"sma_20":174230.0,"sma_60":163636.67,"sma_120":147329.17},{"date":"2026-04-22","open":166300,"high":171600,"low":162600,"close":166100,"volume":182243,"rsi_14":43.06,"sma_20":173155.0,"sma_60":164423.33,"sma_120":147882.5},{"date":"2026-04-23","open":165200,"high":173800,"low":161800,"close":173000,"volume":296660,"rsi_14":55.38,"sma_20":171805.0,"sma_60":165183.33,"sma_120":148449.17},{"date":"2026-04-24","open":170000,"high":189500,"low":170000,"close":182300,"volume":421904,"rsi_14":64.5,"sma_20":170895.0,"sma_60":165766.67,"sma_120":149156.67},{"date":"2026-04-27","open":182400,"high":197000,"low":181600,"close":196500,"volume":370510,"rsi_14":70.08,"sma_20":171420.0,"sma_60":166543.33,"sma_120":149939.17},{"date":"2026-04-28","open":188900,"high":190000,"low":182200,"close":185300,"volume":254412,"rsi_14":60.31,"sma_20":171430.0,"sma_60":167123.33,"sma_120":150495.83},{"date":"2026-04-29","open":187200,"high":196400,"low":183100,"close":184600,"volume":197597,"rsi_14":61.81,"sma_20":170635.0,"sma_60":167741.67,"sma_120":153465.83},{"date":"2026-04-30","open":182500,"high":182500,"low":171100,"close":172500,"volume":288160,"rsi_14":57.78,"sma_20":170340.0,"sma_60":175146.67,"sma_120":178330.0},{"date":"2026-05-04","open":176000,"high":177400,"low":170300,"close":174200,"volume":162123,"rsi_14":55.76,"sma_20":170830.0,"sma_60":169041.67,"sma_120":151967.5},{"date":"2026-05-06","open":174000,"high":174000,"low":163500,"close":167400,"volume":280686,"rsi_14":54.84,"sma_20":171335.0,"sma_60":169536.67,"sma_120":152391.67},{"date":"2026-05-07","open":167500,"high":179400,"low":165500,"close":167600,"volume":224944,"rsi_14":51.14,"sma_20":171890.0,"sma_60":170015.0,"sma_120":152780.0},{"date":"2026-05-08","open":172000,"high":178400,"low":165800,"close":168000,"volume":243298,"rsi_14":41.26,"sma_20":172090.0,"sma_60":170613.33,"sma_120":153105.0},{"date":"2026-05-11","open":164500,"high":172600,"low":160000,"close":170400,"volume":262527,"rsi_14":47.99,"sma_20":172570.0,"sma_60":171413.33,"sma_120":153519.17},{"date":"2026-05-12","open":168700,"high":177100,"low":162000,"close":167500,"volume":339066,"rsi_14":45.92,"sma_20":172705.0,"sma_60":171971.67,"sma_120":153756.67},{"date":"2026-05-13","open":171700,"high":171700,"low":153900,"close":155900,"volume":313537,"rsi_14":44.69,"sma_20":172410.0,"sma_60":172420.0,"sma_120":153913.33},{"date":"2026-05-14","open":156300,"high":165600,"low":153200,"close":160500,"volume":218771,"rsi_14":46.71,"sma_20":172595.0,"sma_60":172945.0,"sma_120":154091.67},{"date":"2026-05-15","open":161900,"high":173400,"low":155500,"close":166800,"volume":470404,"rsi_14":46.33,"sma_20":172670.0,"sma_60":173573.33,"sma_120":154312.5},{"date":"2026-05-18","open":164200,"high":167300,"low":135400,"close":148300,"volume":336866,"rsi_14":31.84,"sma_20":170950.0,"sma_60":173923.33,"sma_120":154392.5},{"date":"2026-05-19","open":147000,"high":154200,"low":133600,"close":151200,"volume":414890,"rsi_14":22.48,"sma_20":169835.0,"sma_60":174255.0,"sma_120":154539.17},{"date":"2026-05-20","open":147500,"high":154400,"low":140700,"close":148200,"volume":263456,"rsi_14":24.97,"sma_20":168545.0,"sma_60":174556.67,"sma_120":154624.17},{"date":"2026-05-21","open":152700,"high":160700,"low":146000,"close":146200,"volume":263531,"rsi_14":24.54,"sma_20":167625.0,"sma_60":174723.33,"sma_120":154734.17},{"date":"2026-05-22","open":152500,"high":173500,"low":152400,"close":161800,"volume":446701,"rsi_14":43.22,"sma_20":167410.0,"sma_60":175023.33,"sma_120":154997.5},{"date":"2026-05-26","open":167500,"high":173500,"low":161000,"close":165600,"volume":223984,"rsi_14":44.69,"sma_20":167040.0,"sma_60":175058.33,"sma_120":155326.67},{"date":"2026-05-27","open":161100,"high":188500,"low":157400,"close":177200,"volume":649992,"rsi_14":55.71,"sma_20":166785.0,"sma_60":175355.0,"sma_120":155711.67},{"date":"2026-05-28","open":180000,"high":183000,"low":174000,"close":180100,"volume":350427,"rsi_14":57.06,"sma_20":165965.0,"sma_60":175356.67,"sma_120":156175.83},{"date":"2026-05-29","open":180400,"high":180400,"low":157200,"close":175100,"volume":478845,"rsi_14":53.81,"sma_20":165455.0,"sma_60":175038.33,"sma_120":156562.5},{"date":"2026-06-01","open":179500,"high":188100,"low":170300,"close":172800,"volume":533455,"rsi_14":51.29,"sma_20":164865.0,"sma_60":175195.0,"sma_120":156869.17},{"date":"2026-06-02","open":180800,"high":185000,"low":154500,"close":156000,"volume":808364,"rsi_14":44.62,"sma_20":164040.0,"sma_60":174523.33,"sma_120":157085.83},{"date":"2026-06-04","open":162500,"high":172600,"low":156900,"close":162200,"volume":283215,"rsi_14":53.1,"sma_20":163440.0,"sma_60":173776.67,"sma_120":157425.83},{"date":"2026-06-05","open":170300,"high":172000,"low":147800,"close":148800,"volume":415718,"rsi_14":44.7,"sma_20":162510.0,"sma_60":172873.33,"sma_120":157647.5},{"date":"2026-06-08","open":135000,"high":143000,"low":121700,"close":122400,"volume":435372,"rsi_14":32.98,"sma_20":160250.0,"sma_60":171810.0,"sma_120":157670.83},{"date":"2026-06-09","open":123500,"high":136500,"low":118000,"close":131700,"volume":278056,"rsi_14":43.15,"sma_20":158435.0,"sma_60":171005.0,"sma_120":157782.5},{"date":"2026-06-10","open":130400,"high":135700,"low":118900,"close":123200,"volume":362579,"rsi_14":38.96,"sma_20":156075.0,"sma_60":170046.67,"sma_120":157767.5},{"date":"2026-06-11","open":119000,"high":124300,"low":112000,"close":124300,"volume":325056,"rsi_14":40.43,"sma_20":153915.0,"sma_60":168851.67,"sma_120":157697.5},{"date":"2026-06-12","open":129300,"high":129400,"low":115000,"close":115200,"volume":394971,"rsi_14":38.26,"sma_20":151880.0,"sma_60":167660.0,"sma_120":157489.17},{"date":"2026-06-15","open":117500,"high":123000,"low":114000,"close":120800,"volume":276744,"rsi_14":33.2,"sma_20":149895.0,"sma_60":166563.33,"sma_120":157402.5},{"date":"2026-06-16","open":120100,"high":132100,"low":117100,"close":129300,"volume":297171,"rsi_14":35.67,"sma_20":148020.0,"sma_60":165551.67,"sma_120":157302.5},{"date":"2026-06-17","open":132300,"high":154000,"low":125500,"close":142000,"volume":516398,"rsi_14":45.81,"sma_20":138985.0,"sma_60":158888.33,"sma_120":157231.67},{"date":"2026-06-18","open":142100,"high":146000,"low":132400,"close":135000,"volume":202950,"rsi_14":32.9,"sma_20":146895.0,"sma_60":164023.33,"sma_120":157302.5},{"date":"2026-06-19","open":135200,"high":139600,"low":128100,"close":132000,"volume":205990,"rsi_14":33.41,"sma_20":146085.0,"sma_60":163281.67,"sma_120":157315.83},{"date":"2026-06-22","open":131900,"high":133400,"low":123800,"close":130700,"volume":232761,"rsi_14":33.67,"sma_20":145310.0,"sma_60":162388.33,"sma_120":157277.5},{"date":"2026-06-23","open":128800,"high":133700,"low":120900,"close":121500,"volume":186897,"rsi_14":35.78,"sma_20":143295.0,"sma_60":161286.67,"sma_120":157220.83},{"date":"2026-06-24","open":122700,"high":142800,"low":119100,"close":138400,"volume":434117,"rsi_14":40.98,"sma_20":141935.0,"sma_60":160260.0,"sma_120":157324.17},{"date":"2026-06-25","open":137100,"high":146500,"low":135800,"close":140700,"volume":290354,"rsi_14":46.65,"sma_20":140110.0,"sma_60":159263.33,"sma_120":157419.17},{"date":"2026-06-26","open":141300,"high":150600,"low":133200,"close":134600,"volume":300629,"rsi_14":56.06,"sma_20":137835.0,"sma_60":158406.67,"sma_120":157417.5},{"date":"2026-06-29","open":146800,"high":172500,"low":144800,"close":167200,"volume":844686,"rsi_14":64.33,"sma_20":137440.0,"sma_60":158108.33,"sma_120":157644.17},{"date":"2026-06-30","open":165900,"high":171600,"low":155200,"close":155600,"volume":401264,"rsi_14":62.76,"sma_20":136580.0,"sma_60":157360.0,"sma_120":157770.83},{"date":"2026-07-01","open":158300,"high":179400,"low":150600,"close":167000,"volume":518166,"rsi_14":65.55,"sma_20":137130.0,"sma_60":157163.33,"sma_120":157997.5},{"date":"2026-07-02","open":166900,"high":171600,"low":156000,"close":156800,"volume":385651,"rsi_14":65.03,"sma_20":136860.0,"sma_60":157043.33,"sma_120":158065.83},{"date":"2026-07-03","open":163100,"high":163500,"low":140100,"close":149300,"volume":349911,"rsi_14":60.16,"sma_20":136885.0,"sma_60":156910.0,"sma_120":158101.67},{"date":"2026-07-06","open":147200,"high":150800,"low":130200,"close":135000,"volume":274720,"rsi_14":51.95,"sma_20":137515.0,"sma_60":156551.67,"sma_120":157905.0},{"date":"2026-07-07","open":137000,"high":147900,"low":128900,"close":134700,"volume":361760,"rsi_14":47.27,"sma_20":137665.0,"sma_60":156063.33,"sma_120":157719.17},{"date":"2026-07-08","open":133400,"high":133500,"low":113000,"close":122000,"volume":422489,"rsi_14":45.34,"sma_20":137605.0,"sma_60":155416.67,"sma_120":157448.33},{"date":"2026-07-09","open":122200,"high":129900,"low":118300,"close":121400,"volume":243255,"rsi_14":46.13,"sma_20":137460.0,"sma_60":154693.33,"sma_120":157220.83},{"date":"2026-07-10","open":118000,"high":126500,"low":114100,"close":123200,"volume":270094,"rsi_14":47.27,"sma_20":137860.0,"sma_60":154050.0,"sma_120":157074.17},{"date":"2026-07-13","open":124800,"high":138000,"low":123300,"close":127500,"volume":313252,"rsi_14":52.26,"sma_20":138195.0,"sma_60":153561.67,"sma_120":157019.17},{"date":"2026-07-14","open":129500,"high":129600,"low":119000,"close":123700,"volume":281711,"rsi_14":43.85,"sma_20":137915.0,"sma_60":152868.33,"sma_120":156914.17},{"date":"2026-07-15","open":127300,"high":139500,"low":127000,"close":131200,"volume":221391,"rsi_14":46.19,"sma_20":137375.0,"sma_60":152010.0,"sma_120":156860.0},{"date":"2026-07-16","open":131200,"high":141800,"low":129700,"close":136600,"volume":243912,"rsi_14":50.81,"sma_20":137455.0,"sma_60":151395.0,"sma_120":156833.33},{"date":"2026-07-20","open":132600,"high":132600,"low":114000,"close":114800,"volume":292548,"rsi_14":26.86,"sma_20":136595.0,"sma_60":150408.33,"sma_120":156634.17},{"date":"2026-07-21","open":114000,"high":114000,"low":102700,"close":109200,"volume":370959,"rsi_14":28.36,"sma_20":135520.0,"sma_60":149485.0,"sma_120":156560.83},{"date":"2026-07-22","open":110500,"high":111400,"low":103000,"close":103000,"volume":319094,"rsi_14":18.63,"sma_20":134595.0,"sma_60":148433.33,"sma_120":156428.33},{"date":"2026-07-23","open":102500,"high":114400,"low":101700,"close":113800,"volume":269794,"rsi_14":29.04,"sma_20":133365.0,"sma_60":147446.67,"sma_120":156315.0},{"date":"2026-07-24","open":109500,"high":117200,"low":108500,"close":109500,"volume":166370,"rsi_14":29.98,"sma_20":131805.0,"sma_60":146233.33,"sma_120":156000.0},{"date":"2026-07-27","open":112800,"high":118900,"low":110500,"close":113700,"volume":165353,"rsi_14":38.07,"sma_20":130760.0,"sma_60":144853.33,"sma_120":155698.33},{"date":"2026-07-28","open":110500,"high":116300,"low":103100,"close":107000,"volume":204483,"rsi_14":35.53,"sma_20":127750.0,"sma_60":143548.33,"sma_120":155335.83},{"date":"2026-07-29","open":108000,"high":108500,"low":86600,"close":94100,"volume":447493,"rsi_14":35.45,"sma_20":124675.0,"sma_60":142040.0,"sma_120":154890.83},{"date":"2026-07-30","open":94000,"high":97700,"low":88100,"close":89500,"volume":230367,"rsi_14":34.03,"sma_20":120800.0,"sma_60":140656.67,"sma_120":154487.5},{"date":"2026-07-31","open":91800,"high":98400,"low":89500,"close":94800,"volume":273246,"rsi_14":36.27,"sma_20":117700.0,"sma_60":139333.33,"sma_120":154187.5},{"date":"2026-08-03","open":93900,"high":111300,"low":91300,"close":105400,"volume":283442,"rsi_14":39.93,"sma_20":115505.0,"sma_60":138300.0,"sma_120":153918.33},{"date":"2026-08-04","open":103800,"high":123700,"low":103700,"close":119800,"volume":484026,"rsi_14":48.38,"sma_20":114745.0,"sma_60":137503.33,"sma_120":153759.17},{"date":"2026-08-05","open":117500,"high":128000,"low":116300,"close":121500,"volume":227478,"rsi_14":45.76,"sma_20":114085.0,"sma_60":136728.33,"sma_120":153670.83},{"date":"2026-08-06","open":122900,"high":126700,"low":116200,"close":123500,"volume":184316,"rsi_14":44.1,"sma_20":114160.0,"sma_60":135946.67,"sma_120":153680.0},{"date":"2026-08-07","open":121600,"high":124600,"low":115200,"close":121200,"volume":151282,"rsi_14":53.49,"sma_20":114150.0,"sma_60":135175.0,"sma_120":153573.33},{"date":"2026-08-10","open":127900,"high":139700,"low":124100,"close":137800,"volume":403251,"rsi_14":63.94,"sma_20":114880.0,"sma_60":134873.33,"sma_120":153646.67},{"date":"2026-08-11","open":136500,"high":141400,"low":128000,"close":131900,"volume":317931,"rsi_14":64.13,"sma_20":115100.0,"sma_60":134396.67,"sma_120":153670.83},{"date":"2026-08-12","open":128800,"high":129800,"low":110100,"close":113500,"volume":624868,"rsi_14":49.86,"sma_20":114590.0,"sma_60":133508.33,"sma_120":153540.83},{"date":"2026-08-13","open":113200,"high":114100,"low":106500,"close":112500,"volume":470878,"rsi_14":51.41,"sma_20":113655.0,"sma_60":132911.67,"sma_120":153417.5},{"date":"2026-08-14","open":113000,"high":115800,"low":107800,"close":112000,"volume":274197,"rsi_14":49.17,"sma_20":112425.0,"sma_60":132258.33,"sma_120":153256.67},{"date":"2026-08-18","open":110000,"high":115600,"low":105000,"close":106500,"volume":295929,"rsi_14":49.75,"sma_20":112010.0,"sma_60":131563.33,"sma_120":153060.0},{"date":"2026-08-19","open":105200,"high":108400,"low":101100,"close":104400,"volume":146153,"rsi_14":55.67,"sma_20":111770.0,"sma_60":130866.67,"sma_120":152795.0},{"date":"2026-08-20","open":116000,"high":117600,"low":106900,"close":109400,"volume":320768,"rsi_14":60.9,"sma_20":112090.0,"sma_60":129993.33,"sma_120":152508.33},{"date":"2026-08-21","open":105000,"high":109000,"low":95600,"close":98100,"volume":404981,"rsi_14":51.7,"sma_20":111305.0,"sma_60":128868.33,"sma_120":151963.33},{"date":"2026-08-24","open":98200,"high":104300,"low":97000,"close":102200,"volume":200890,"rsi_14":48.24,"sma_20":110940.0,"sma_60":127618.33,"sma_120":151486.67},{"date":"2026-08-25","open":101200,"high":102500,"low":96400,"close":100400,"volume":147429,"rsi_14":37.6,"sma_20":110275.0,"sma_60":126290.0,"sma_120":150823.33},{"date":"2026-08-26","open":100700,"high":103600,"low":98900,"close":99300,"volume":145062,"rsi_14":35.7,"sma_20":109890.0,"sma_60":125026.67,"sma_120":150032.5},{"date":"2026-08-27","open":99100,"high":107000,"low":98000,"close":104800,"volume":219359,"rsi_14":38.47,"sma_20":110425.0,"sma_60":123893.33,"sma_120":149544.17},{"date":"2026-08-28","open":103500,"high":108900,"low":103500,"close":105900,"volume":99942,"rsi_14":40.43,"sma_20":111245.0,"sma_60":123058.33,"sma_120":148790.83},{"date":"2026-08-31","open":102000,"high":104200,"low":96300,"close":103400,"volume":259491,"rsi_14":23.86,"sma_20":111675.0,"sma_60":122078.33,"sma_120":147927.5},{"date":"2026-09-01","open":101400,"high":107100,"low":100000,"close":105500,"volume":190408,"rsi_14":28.71,"sma_20":111680.0,"sma_60":121356.67,"sma_120":147115.0},{"date":"2026-09-02","open":99900,"high":106000,"low":98600,"close":100200,"volume":278092,"rsi_14":36.4,"sma_20":110700.0,"sma_60":120986.67,"sma_120":146398.33},{"date":"2026-09-03","open":101200,"high":101900,"low":91200,"close":91800,"volume":282940,"rsi_14":31.62,"sma_20":109215.0,"sma_60":120321.67,"sma_120":145663.33},{"date":"2026-09-04","open":93200,"high":97900,"low":91800,"close":95900,"volume":122256,"rsi_14":36.56,"sma_20":107835.0,"sma_60":119866.67,"sma_120":144956.67},{"date":"2026-09-07","open":96000,"high":101000,"low":95300,"close":97500,"volume":135951,"rsi_14":41.96,"sma_20":106650.0,"sma_60":119420.0,"sma_120":144135.83},{"date":"2026-09-08","open":97100,"high":101800,"low":96500,"close":99100,"volume":182783,"rsi_14":45.23,"sma_20":104715.0,"sma_60":119151.67,"sma_120":143405.83},{"date":"2026-09-09","open":98500,"high":101700,"low":97400,"close":99200,"volume":114519,"rsi_14":39.92,"sma_20":103080.0,"sma_60":118791.67,"sma_120":142677.5},{"date":"2026-09-10","open":97100,"high":99800,"low":92600,"close":99800,"volume":248261,"rsi_14":52.13,"sma_20":102395.0,"sma_60":118300.0,"sma_120":141925.83},{"date":"2026-09-11","open":95500,"high":110200,"low":95500,"close":109300,"volume":463715,"rsi_14":57.84,"sma_20":102235.0,"sma_60":117755.0,"sma_120":141321.67},{"date":"2026-09-14","open":104100,"high":106100,"low":96900,"close":99800,"volume":359883,"rsi_14":49.43,"sma_20":101625.0,"sma_60":117168.33,"sma_120":140595.83},{"date":"2026-09-15","open":101600,"high":111800,"low":101600,"close":108600,"volume":410313,"rsi_14":57.66,"sma_20":101730.0,"sma_60":116778.33,"sma_120":140030.0},{"date":"2026-09-16","open":107300,"high":111500,"low":101700,"close":110900,"volume":259786,"rsi_14":55.3,"sma_20":102055.0,"sma_60":116448.33,"sma_120":139418.33},{"date":"2026-09-17","open":112400,"high":117900,"low":110800,"close":112800,"volume":223144,"rsi_14":55.92,"sma_20":102225.0,"sma_60":116303.33,"sma_120":138795.0},{"date":"2026-09-18","open":113200,"high":114300,"low":109100,"close":112000,"volume":192270,"rsi_14":57.6,"sma_20":102920.0,"sma_60":115863.33,"sma_120":138061.67},{"date":"2026-09-21","open":111700,"high":115000,"low":105600,"close":107000,"volume":283794,"rsi_14":51.26,"sma_20":103160.0,"sma_60":115301.67,"sma_120":137282.5},{"date":"2026-09-22","open":105700,"high":106600,"low":101800,"close":102800,"volume":181195,"rsi_14":52.23,"sma_20":103280.0,"sma_60":114771.67,"sma_120":136589.17},{"date":"2026-09-23","open":102100,"high":105600,"low":101200,"close":102300,"volume":122154,"rsi_14":60.4,"sma_20":103430.0,"sma_60":113690.0,"sma_120":135899.17},{"date":"2026-09-28","open":104500,"high":109300,"low":102300,"close":103500,"volume":220051,"rsi_14":57.98,"sma_20":103365.0,"sma_60":112821.67,"sma_120":135090.83},{"date":"2026-09-29","open":102500,"high":105100,"low":99700,"close":102800,"volume":154619,"rsi_14":55.67,"sma_20":103210.0,"sma_60":111751.67,"sma_120":134457.5},{"date":"2026-09-30","open":102900,"high":105900,"low":101800,"close":102600,"volume":123514,"rsi_14":53.86,"sma_20":103170.0,"sma_60":110848.33,"sma_120":133945.83},{"date":"2026-10-01","open":101600,"high":116900,"low":99900,"close":115900,"volume":440833,"rsi_14":64.27,"sma_20":103690.0,"sma_60":110291.67,"sma_120":133600.83},{"date":"2026-10-02","open":116200,"high":119200,"low":113100,"close":116800,"volume":182339,"rsi_14":64.46,"sma_20":104520.0,"sma_60":109988.33,"sma_120":133270.0},{"date":"2026-10-06","open":117000,"high":126300,"low":116800,"close":123600,"volume":276027,"rsi_14":62.75,"sma_20":106110.0,"sma_60":109803.33,"sma_120":132933.33},{"date":"2026-10-07","open":124700,"high":126900,"low":120200,"close":120600,"volume":220899,"rsi_14":70.97,"sma_20":107345.0,"sma_60":109780.0,"sma_120":132598.33},{"date":"2026-10-08","open":119500,"high":122900,"low":112000,"close":118000,"volume":261463,"rsi_14":60.83,"sma_20":108370.0,"sma_60":109723.33,"sma_120":132208.33},{"date":"2026-10-12","open":116800,"high":117100,"low":101100,"close":101100,"volume":207186,"rsi_14":41.55,"sma_20":108470.0,"sma_60":109355.0,"sma_120":131702.5},{"date":"2026-10-13","open":99000,"high":99000,"low":89200,"close":91300,"volume":603999,"rsi_14":33.69,"sma_20":108075.0,"sma_60":108751.67,"sma_120":131156.67},{"date":"2026-10-14","open":90100,"high":94500,"low":84300,"close":91600,"volume":333001,"rsi_14":34.4,"sma_20":107665.0,"sma_60":108216.67,"sma_120":130542.5},{"date":"2026-10-15","open":89600,"high":90000,"low":84500,"close":85100,"volume":163278,"rsi_14":33.63,"sma_20":106455.0,"sma_60":107448.33,"sma_120":129729.17},{"date":"2026-10-16","open":87600,"high":101300,"low":87300,"close":98000,"volume":286465,"rsi_14":46.83,"sma_20":106365.0,"sma_60":106805.0,"sma_120":129100.0},{"date":"2026-10-19","open":98000,"high":103100,"low":97500,"close":102200,"volume":158639,"rsi_14":49.94,"sma_20":106045.0,"sma_60":106595.0,"sma_120":128501.67},{"date":"2026-10-20","open":99600,"high":102400,"low":93300,"close":96900,"volume":196863,"rsi_14":46.04,"sma_20":105345.0,"sma_60":106390.0,"sma_120":127937.5},{"date":"2026-10-21","open":100100,"high":111300,"low":100100,"close":107000,"volume":243067,"rsi_14":52.26,"sma_20":105055.0,"sma_60":106456.67,"sma_120":127445.0},{"date":"2026-10-22","open":107200,"high":110000,"low":103800,"close":104700,"volume":127964,"rsi_14":51.11,"sma_20":104690.0,"sma_60":106305.0,"sma_120":126875.83},{"date":"2026-10-23","open":103094,"high":104878,"low":99228,"close":103100,"volume":121040}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-642.8836303627377,"pbr":9.93,"per":null,"roa":-4.01,"roe":-4.63,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":13635956948.0,"analysis":"ROE -4.6%로 적자 상태입니다. 시가총액 2.36조. 매출 136.36억, 영업이익 -415.52억.","eps_basis":"TTM","debt_ratio":0.15434636586629882,"market_cap":2358368785600,"net_income":-14030241073.0,"total_debt":36644952619.0,"ttm_window":"2025Q3~2026Q2","gross_margin":null,"total_assets":274065201637.0,"total_equity":237420249018.0,"profit_margin":-102.89,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-41551769338.0,"operating_margin":-304.72,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":103100.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2018-07-18","close":32800.0},{"date":"2018-07-19","close":33650.0},{"date":"2018-07-20","close":31000.0},{"date":"2018-07-23","close":27500.0},{"date":"2018-07-24","close":28250.0},{"date":"2018-07-25","close":28250.0},{"date":"2018-07-26","close":26850.0},{"date":"2018-07-27","close":27600.0},{"date":"2018-07-30","close":26450.0},{"date":"2018-07-31","close":25050.0},{"date":"2018-08-01","close":24750.0},{"date":"2018-08-02","close":24925.0},{"date":"2018-08-03","close":24850.0},{"date":"2018-08-06","close":24025.0},{"date":"2018-08-07","close":23500.0},{"date":"2018-08-08","close":25350.0},{"date":"2018-08-09","close":26350.0},{"date":"2018-08-10","close":25550.0},{"date":"2018-08-13","close":22625.0},{"date":"2018-08-14","close":22250.0},{"date":"2018-08-16","close":20625.0},{"date":"2018-08-17","close":22425.0},{"date":"2018-08-20","close":21800.0},{"date":"2018-08-21","close":22925.0},{"date":"2018-08-22","close":23150.0},{"date":"2018-08-23","close":23150.0},{"date":"2018-08-24","close":24775.0},{"date":"2018-08-27","close":26150.0},{"date":"2018-08-28","close":25250.0},{"date":"2018-08-29","close":24900.0},{"date":"2018-08-30","close":24350.0},{"date":"2018-08-31","close":27500.0},{"date":"2018-09-03","close":28950.0},{"date":"2018-09-04","close":29050.0},{"date":"2018-09-05","close":28300.0},{"date":"2018-09-06","close":27500.0},{"date":"2018-09-07","close":28750.0},{"date":"2018-09-10","close":28300.0},{"date":"2018-09-11","close":27400.0},{"date":"2018-09-12","close":27750.0},{"date":"2018-09-13","close":26850.0},{"date":"2018-09-14","close":28200.0},{"date":"2018-09-17","close":28100.0},{"date":"2018-09-18","close":36500.0},{"date":"2018-09-19","close":33700.0},{"date":"2018-09-20","close":35100.0},{"date":"2018-09-21","close":39250.0},{"date":"2018-09-27","close":40000.0},{"date":"2018-09-28","close":39950.0},{"date":"2018-10-01","close":37450.0},{"date":"2018-10-02","close":36250.0},{"date":"2018-10-04","close":36400.0},{"date":"2018-10-05","close":36150.0},{"date":"2018-10-08","close":37400.0},{"date":"2018-10-10","close":38500.0},{"date":"2018-10-11","close":34000.0},{"date":"2018-10-12","close":35350.0},{"date":"2018-10-15","close":35200.0},{"date":"2018-10-16","close":35650.0},{"date":"2018-10-17","close":33300.0},{"date":"2018-10-18","close":32050.0},{"date":"2018-10-19","close":32900.0},{"date":"2018-10-22","close":32400.0},{"date":"2018-10-23","close":29800.0},{"date":"2018-10-24","close":27800.0},{"date":"2018-10-25","close":26800.0},{"date":"2018-10-26","close":25750.0},{"date":"2018-10-29","close":24800.0},{"date":"2018-10-30","close":27750.0},{"date":"2018-10-31","close":28250.0},{"date":"2018-11-01","close":28650.0},{"date":"2018-11-02","close":30500.0},{"date":"2018-11-05","close":32350.0},{"date":"2018-11-06","close":32000.0},{"date":"2018-11-07","close":33300.0},{"date":"2018-11-08","close":33000.0},{"date":"2018-11-09","close":31900.0},{"date":"2018-11-12","close":29350.0},{"date":"2018-11-13","close":30900.0},{"date":"2018-11-14","close":30750.0},{"date":"2018-11-15","close":31050.0},{"date":"2018-11-16","close":31750.0},{"date":"2018-11-19","close":32950.0},{"date":"2018-11-20","close":32500.0},{"date":"2018-11-21","close":32650.0},{"date":"2018-11-22","close":34850.0},{"date":"2018-11-23","close":34600.0},{"date":"2018-11-26","close":33850.0},{"date":"2018-11-27","close":34800.0},{"date":"2018-11-28","close":36700.0},{"date":"2018-11-29","close":33700.0},{"date":"2018-11-30","close":33700.0},{"date":"2018-12-03","close":33550.0},{"date":"2018-12-04","close":34200.0},{"date":"2018-12-05","close":33500.0},{"date":"2018-12-06","close":30600.0},{"date":"2018-12-07","close":31450.0},{"date":"2018-12-10","close":30150.0},{"date":"2018-12-11","close":29250.0},{"date":"2018-12-12","close":30550.0},{"date":"2018-12-13","close":31500.0},{"date":"2018-12-14","close":30650.0},{"date":"2018-12-17","close":29250.0},{"date":"2018-12-18","close":28500.0},{"date":"2018-12-19","close":30600.0},{"date":"2018-12-20","close":30100.0},{"date":"2018-12-21","close":33100.0},{"date":"2018-12-24","close":33800.0},{"date":"2018-12-26","close":33650.0},{"date":"2018-12-27","close":33450.0},{"date":"2018-12-28","close":34200.0},{"date":"2019-01-02","close":31700.0},{"date":"2019-01-03","close":28950.0},{"date":"2019-01-04","close":30050.0},{"date":"2019-01-07","close":29650.0},{"date":"2019-01-08","close":29400.0},{"date":"2019-01-09","close":29350.0},{"date":"2019-01-10","close":28850.0},{"date":"2019-01-11","close":28650.0},{"date":"2019-01-14","close":29150.0},{"date":"2019-01-15","close":29000.0},{"date":"2019-01-16","close":27950.0},{"date":"2019-01-17","close":27950.0},{"date":"2019-01-18","close":27850.0},{"date":"2019-01-21","close":27150.0},{"date":"2019-01-22","close":28750.0},{"date":"2019-01-23","close":29750.0},{"date":"2019-01-24","close":29450.0},{"date":"2019-01-25","close":29550.0},{"date":"2019-01-28","close":29350.0},{"date":"2019-01-29","close":28450.0},{"date":"2019-01-30","close":28000.0},{"date":"2019-01-31","close":29400.0},{"date":"2019-02-01","close":29500.0},{"date":"2019-02-07","close":30000.0},{"date":"2019-02-08","close":31000.0},{"date":"2019-02-11","close":31600.0},{"date":"2019-02-12","close":30850.0},{"date":"2019-02-13","close":29750.0},{"date":"2019-02-14","close":29500.0},{"date":"2019-02-15","close":30750.0},{"date":"2019-02-18","close":30850.0},{"date":"2019-02-19","close":31500.0},{"date":"2019-02-20","close":31800.0},{"date":"2019-02-21","close":30900.0},{"date":"2019-02-22","close":30500.0},{"date":"2019-02-25","close":31450.0},{"date":"2019-02-26","close":31200.0},{"date":"2019-02-27","close":31750.0},{"date":"2019-02-28","close":31100.0},{"date":"2019-03-04","close":33150.0},{"date":"2019-03-05","close":32950.0},{"date":"2019-03-06","close":32250.0},{"date":"2019-03-07","close":30700.0},{"date":"2019-03-08","close":32000.0},{"date":"2019-03-11","close":32200.0},{"date":"2019-03-12","close":36000.0},{"date":"2019-03-13","close":35500.0},{"date":"2019-03-14","close":35450.0},{"date":"2019-03-15","close":35150.0},{"date":"2019-03-18","close":34850.0},{"date":"2019-03-19","close":32550.0},{"date":"2019-03-20","close":32550.0},{"date":"2019-03-21","close":30900.0},{"date":"2019-03-22","close":29750.0},{"date":"2019-03-25","close":28450.0},{"date":"2019-03-26","close":30100.0},{"date":"2019-03-27","close":29500.0},{"date":"2019-03-28","close":28850.0},{"date":"2019-03-29","close":30250.0},{"date":"2019-04-01","close":30800.0},{"date":"2019-04-02","close":30150.0},{"date":"2019-04-03","close":30500.0},{"date":"2019-04-04","close":30300.0},{"date":"2019-04-05","close":29950.0},{"date":"2019-04-08","close":29500.0},{"date":"2019-04-09","close":30250.0},{"date":"2019-04-10","close":31500.0},{"date":"2019-04-11","close":32300.0},{"date":"2019-04-12","close":32300.0},{"date":"2019-04-15","close":32700.0},{"date":"2019-04-16","close":32500.0},{"date":"2019-04-17","close":31850.0},{"date":"2019-04-18","close":30750.0},{"date":"2019-04-19","close":31500.0},{"date":"2019-04-22","close":32650.0},{"date":"2019-04-23","close":32700.0},{"date":"2019-04-24","close":31850.0},{"date":"2019-04-25","close":32000.0},{"date":"2019-04-26","close":33850.0},{"date":"2019-04-29","close":33900.0},{"date":"2019-04-30","close":33500.0},{"date":"2019-05-02","close":33500.0},{"date":"2019-05-03","close":35050.0},{"date":"2019-05-07","close":34800.0},{"date":"2019-05-08","close":33800.0},{"date":"2019-05-09","close":33400.0},{"date":"2019-05-10","close":31000.0},{"date":"2019-05-13","close":29950.0},{"date":"2019-05-14","close":29850.0},{"date":"2019-05-15","close":30200.0},{"date":"2019-05-16","close":30200.0},{"date":"2019-05-17","close":30250.0},{"date":"2019-05-20","close":28300.0},{"date":"2019-05-21","close":27650.0},{"date":"2019-05-22","close":29000.0},{"date":"2019-05-23","close":29350.0},{"date":"2019-05-24","close":29450.0},{"date":"2019-05-27","close":29550.0},{"date":"2019-05-28","close":29800.0},{"date":"2019-05-29","close":28350.0},{"date":"2019-05-30","close":27700.0},{"date":"2019-05-31","close":29250.0},{"date":"2019-06-03","close":29300.0},{"date":"2019-06-04","close":29300.0},{"date":"2019-06-05","close":29650.0},{"date":"2019-06-07","close":29650.0},{"date":"2019-06-10","close":28700.0},{"date":"2019-06-11","close":29350.0},{"date":"2019-06-12","close":29450.0},{"date":"2019-06-13","close":29150.0},{"date":"2019-06-14","close":27850.0},{"date":"2019-06-17","close":27700.0},{"date":"2019-06-18","close":25500.0},{"date":"2019-06-19","close":25200.0},{"date":"2019-06-20","close":25600.0},{"date":"2019-06-21","close":25500.0},{"date":"2019-06-24","close":24400.0},{"date":"2019-06-25","close":23250.0},{"date":"2019-06-26","close":23600.0},{"date":"2019-06-27","close":21175.0},{"date":"2019-06-28","close":20200.0},{"date":"2019-07-01","close":21425.0},{"date":"2019-07-02","close":21550.0},{"date":"2019-07-03","close":21125.0},{"date":"2019-07-04","close":20600.0},{"date":"2019-07-05","close":21825.0},{"date":"2019-07-08","close":20450.0},{"date":"2019-07-09","close":20325.0},{"date":"2019-07-10","close":21225.0},{"date":"2019-07-11","close":20775.0},{"date":"2019-07-12","close":20575.0},{"date":"2019-07-15","close":20575.0},{"date":"2019-07-16","close":20925.0},{"date":"2019-07-17","close":21250.0},{"date":"2019-07-18","close":20500.0},{"date":"2019-07-19","close":20625.0},{"date":"2019-07-22","close":20575.0},{"date":"2019-07-23","close":20200.0},{"date":"2019-07-24","close":18825.0},{"date":"2019-07-25","close":18850.0},{"date":"2019-07-26","close":18050.0},{"date":"2019-07-29","close":17100.0},{"date":"2019-07-30","close":17900.0},{"date":"2019-07-31","close":18250.0},{"date":"2019-08-01","close":17925.0},{"date":"2019-08-02","close":17825.0},{"date":"2019-08-05","close":15300.0},{"date":"2019-08-06","close":15225.0},{"date":"2019-08-07","close":16000.0},{"date":"2019-08-08","close":16850.0},{"date":"2019-08-09","close":16175.0},{"date":"2019-08-12","close":16400.0},{"date":"2019-08-13","close":15350.0},{"date":"2019-08-14","close":15500.0},{"date":"2019-08-16","close":15400.0},{"date":"2019-08-19","close":15425.0},{"date":"2019-08-20","close":16025.0},{"date":"2019-08-21","close":16650.0},{"date":"2019-08-22","close":16275.0},{"date":"2019-08-23","close":15750.0},{"date":"2019-08-26","close":14400.0},{"date":"2019-08-27","close":14500.0},{"date":"2019-08-28","close":16700.0},{"date":"2019-08-29","close":18350.0},{"date":"2019-08-30","close":18500.0},{"date":"2019-09-02","close":18500.0},{"date":"2019-09-03","close":17900.0},{"date":"2019-09-04","close":18150.0},{"date":"2019-09-05","close":17275.0},{"date":"2019-09-06","close":18325.0},{"date":"2019-09-09","close":18325.0},{"date":"2019-09-10","close":17725.0},{"date":"2019-09-11","close":18500.0},{"date":"2019-09-16","close":18625.0},{"date":"2019-09-17","close":19750.0},{"date":"2019-09-18","close":19450.0},{"date":"2019-09-19","close":18725.0},{"date":"2019-09-20","close":18900.0},{"date":"2019-09-23","close":18275.0},{"date":"2019-09-24","close":17825.0},{"date":"2019-09-25","close":17975.0},{"date":"2019-09-26","close":18725.0},{"date":"2019-09-27","close":17775.0},{"date":"2019-09-30","close":16900.0},{"date":"2019-10-01","close":17975.0},{"date":"2019-10-02","close":17500.0},{"date":"2019-10-04","close":17550.0},{"date":"2019-10-07","close":18600.0},{"date":"2019-10-08","close":18625.0},{"date":"2019-10-10","close":18225.0},{"date":"2019-10-11","close":18425.0},{"date":"2019-10-14","close":18500.0},{"date":"2019-10-15","close":18500.0},{"date":"2019-10-16","close":18800.0},{"date":"2019-10-17","close":18150.0},{"date":"2019-10-18","close":17825.0},{"date":"2019-10-21","close":17500.0},{"date":"2019-10-22","close":17600.0},{"date":"2019-10-23","close":18500.0},{"date":"2019-10-24","close":17950.0},{"date":"2019-10-25","close":17050.0},{"date":"2019-10-28","close":17075.0},{"date":"2019-10-29","close":17125.0},{"date":"2019-10-30","close":16875.0},{"date":"2019-10-31","close":16900.0},{"date":"2019-11-01","close":17150.0},{"date":"2019-11-04","close":17550.0},{"date":"2019-11-05","close":18850.0},{"date":"2019-11-06","close":19150.0},{"date":"2019-11-07","close":18950.0},{"date":"2019-11-08","close":18625.0},{"date":"2019-11-11","close":18575.0},{"date":"2019-11-12","close":19200.0},{"date":"2019-11-13","close":18850.0},{"date":"2019-11-14","close":20150.0},{"date":"2019-11-15","close":20600.0},{"date":"2019-11-18","close":20200.0},{"date":"2019-11-19","close":19125.0},{"date":"2019-11-20","close":18875.0},{"date":"2019-11-21","close":18125.0},{"date":"2019-11-22","close":18225.0},{"date":"2019-11-25","close":18650.0},{"date":"2019-11-26","close":18750.0},{"date":"2019-11-27","close":18700.0},{"date":"2019-11-28","close":17575.0},{"date":"2019-11-29","close":17250.0},{"date":"2019-12-02","close":17675.0},{"date":"2019-12-03","close":17600.0},{"date":"2019-12-04","close":18000.0},{"date":"2019-12-05","close":17575.0},{"date":"2019-12-06","close":19200.0},{"date":"2019-12-09","close":19600.0},{"date":"2019-12-10","close":19775.0},{"date":"2019-12-11","close":19225.0},{"date":"2019-12-12","close":19325.0},{"date":"2019-12-13","close":19325.0},{"date":"2019-12-16","close":19175.0},{"date":"2019-12-17","close":19200.0},{"date":"2019-12-18","close":19625.0},{"date":"2019-12-19","close":19225.0},{"date":"2019-12-20","close":19025.0},{"date":"2019-12-23","close":19250.0},{"date":"2019-12-24","close":18525.0},{"date":"2019-12-26","close":19075.0},{"date":"2019-12-27","close":19700.0},{"date":"2019-12-30","close":21200.0},{"date":"2020-01-02","close":21525.0},{"date":"2020-01-03","close":20800.0},{"date":"2020-01-06","close":19575.0},{"date":"2020-01-07","close":19625.0},{"date":"2020-01-08","close":18250.0},{"date":"2020-01-09","close":19125.0},{"date":"2020-01-10","close":19475.0},{"date":"2020-01-13","close":19650.0},{"date":"2020-01-14","close":19300.0},{"date":"2020-01-15","close":19175.0},{"date":"2020-01-16","close":19175.0},{"date":"2020-01-17","close":18875.0},{"date":"2020-01-20","close":18950.0},{"date":"2020-01-21","close":18525.0},{"date":"2020-01-22","close":18575.0},{"date":"2020-01-23","close":18100.0},{"date":"2020-01-28","close":17275.0},{"date":"2020-01-29","close":17950.0},{"date":"2020-01-30","close":17125.0},{"date":"2020-01-31","close":17150.0},{"date":"2020-02-03","close":17475.0},{"date":"2020-02-04","close":18250.0},{"date":"2020-02-05","close":18025.0},{"date":"2020-02-06","close":18450.0},{"date":"2020-02-07","close":18300.0},{"date":"2020-02-10","close":18300.0},{"date":"2020-02-11","close":18500.0},{"date":"2020-02-12","close":18550.0},{"date":"2020-02-13","close":17975.0},{"date":"2020-02-14","close":17650.0},{"date":"2020-02-17","close":18000.0},{"date":"2020-02-18","close":17950.0},{"date":"2020-02-19","close":17350.0},{"date":"2020-02-20","close":17225.0},{"date":"2020-02-21","close":16650.0},{"date":"2020-02-24","close":15125.0},{"date":"2020-02-25","close":15750.0},{"date":"2020-02-26","close":17075.0},{"date":"2020-02-27","close":16775.0},{"date":"2020-02-28","close":15300.0},{"date":"2020-03-02","close":15800.0},{"date":"2020-03-03","close":16300.0},{"date":"2020-03-04","close":17175.0},{"date":"2020-03-05","close":17750.0},{"date":"2020-03-06","close":17600.0},{"date":"2020-03-09","close":16350.0},{"date":"2020-03-10","close":16250.0},{"date":"2020-03-11","close":15400.0},{"date":"2020-03-12","close":14100.0},{"date":"2020-03-13","close":12400.0},{"date":"2020-03-16","close":12000.0},{"date":"2020-03-17","close":12500.0},{"date":"2020-03-18","close":11850.0},{"date":"2020-03-19","close":9925.0},{"date":"2020-03-20","close":10775.0},{"date":"2020-03-23","close":10550.0},{"date":"2020-03-24","close":11500.0},{"date":"2020-03-25","close":12250.0},{"date":"2020-03-26","close":13325.0},{"date":"2020-03-27","close":13475.0},{"date":"2020-03-30","close":17500.0},{"date":"2020-03-31","close":16950.0},{"date":"2020-04-01","close":15825.0},{"date":"2020-04-02","close":16500.0},{"date":"2020-04-03","close":16050.0},{"date":"2020-04-06","close":16300.0},{"date":"2020-04-07","close":16500.0},{"date":"2020-04-08","close":16325.0},{"date":"2020-04-09","close":16400.0},{"date":"2020-04-10","close":17500.0},{"date":"2020-04-13","close":16850.0},{"date":"2020-04-14","close":17225.0},{"date":"2020-04-16","close":18475.0},{"date":"2020-04-17","close":17950.0},{"date":"2020-04-20","close":17600.0},{"date":"2020-04-21","close":17175.0},{"date":"2020-04-22","close":17200.0},{"date":"2020-04-23","close":18100.0},{"date":"2020-04-24","close":17850.0},{"date":"2020-04-27","close":18325.0},{"date":"2020-04-28","close":17925.0},{"date":"2020-04-29","close":17425.0},{"date":"2020-05-04","close":17150.0},{"date":"2020-05-06","close":17625.0},{"date":"2020-05-07","close":19125.0},{"date":"2020-05-08","close":19350.0},{"date":"2020-05-11","close":20125.0},{"date":"2020-05-12","close":20000.0},{"date":"2020-05-13","close":20975.0},{"date":"2020-05-14","close":21350.0},{"date":"2020-05-15","close":21600.0},{"date":"2020-05-18","close":20250.0},{"date":"2020-05-19","close":20700.0},{"date":"2020-05-20","close":20925.0},{"date":"2020-05-21","close":20775.0},{"date":"2020-05-22","close":20375.0},{"date":"2020-05-25","close":19950.0},{"date":"2020-05-26","close":20075.0},{"date":"2020-05-27","close":19700.0},{"date":"2020-05-28","close":18975.0},{"date":"2020-05-29","close":18850.0},{"date":"2020-06-01","close":20875.0},{"date":"2020-06-02","close":22425.0},{"date":"2020-06-03","close":21875.0},{"date":"2020-06-04","close":21825.0},{"date":"2020-06-05","close":23050.0},{"date":"2020-06-08","close":23200.0},{"date":"2020-06-09","close":22725.0},{"date":"2020-06-10","close":25000.0},{"date":"2020-06-11","close":24475.0},{"date":"2020-06-12","close":24500.0},{"date":"2020-06-15","close":22500.0},{"date":"2020-06-16","close":24275.0},{"date":"2020-06-17","close":23575.0},{"date":"2020-06-18","close":23450.0},{"date":"2020-06-19","close":24625.0},{"date":"2020-06-22","close":25100.0},{"date":"2020-06-23","close":26750.0},{"date":"2020-06-24","close":26000.0},{"date":"2020-06-25","close":25350.0},{"date":"2020-06-26","close":25700.0},{"date":"2020-06-29","close":24600.0},{"date":"2020-06-30","close":23450.0},{"date":"2020-07-01","close":21900.0},{"date":"2020-07-02","close":22150.0},{"date":"2020-07-03","close":23725.0},{"date":"2020-07-06","close":23325.0},{"date":"2020-07-07","close":23625.0},{"date":"2020-07-08","close":23250.0},{"date":"2020-07-09","close":22275.0},{"date":"2020-07-10","close":22050.0},{"date":"2020-07-13","close":22475.0},{"date":"2020-07-14","close":22250.0},{"date":"2020-07-15","close":21850.0},{"date":"2020-07-16","close":22025.0},{"date":"2020-07-17","close":22650.0},{"date":"2020-07-20","close":22300.0},{"date":"2020-07-21","close":23300.0},{"date":"2020-07-22","close":24000.0},{"date":"2020-07-23","close":26850.0},{"date":"2020-07-24","close":26500.0},{"date":"2020-07-27","close":27500.0},{"date":"2020-07-28","close":28400.0},{"date":"2020-07-29","close":27500.0},{"date":"2020-07-30","close":27000.0},{"date":"2020-07-31","close":27800.0},{"date":"2020-08-03","close":28400.0},{"date":"2020-08-04","close":28950.0},{"date":"2020-08-05","close":28300.0},{"date":"2020-08-06","close":28150.0},{"date":"2020-08-07","close":27900.0},{"date":"2020-08-10","close":27350.0},{"date":"2020-08-11","close":28000.0},{"date":"2020-08-12","close":26950.0},{"date":"2020-08-13","close":27300.0},{"date":"2020-08-14","close":26550.0},{"date":"2020-08-18","close":24425.0},{"date":"2020-08-19","close":26150.0},{"date":"2020-08-20","close":24725.0},{"date":"2020-08-21","close":24025.0},{"date":"2020-08-24","close":26000.0},{"date":"2020-08-25","close":25950.0},{"date":"2020-08-26","close":26950.0},{"date":"2020-08-27","close":26700.0},{"date":"2020-08-28","close":27100.0},{"date":"2020-08-31","close":26950.0},{"date":"2020-09-01","close":27200.0},{"date":"2020-09-02","close":27250.0},{"date":"2020-09-03","close":27450.0},{"date":"2020-09-04","close":27050.0},{"date":"2020-09-07","close":26850.0},{"date":"2020-09-08","close":28000.0},{"date":"2020-09-09","close":28350.0},{"date":"2020-09-10","close":29300.0},{"date":"2020-09-11","close":29550.0},{"date":"2020-09-14","close":30750.0},{"date":"2020-09-15","close":31050.0},{"date":"2020-09-16","close":31700.0},{"date":"2020-09-17","close":30350.0},{"date":"2020-09-18","close":31300.0},{"date":"2020-09-21","close":31000.0},{"date":"2020-09-22","close":29250.0},{"date":"2020-09-23","close":29600.0},{"date":"2020-09-24","close":27150.0},{"date":"2020-09-25","close":29450.0},{"date":"2020-09-28","close":32050.0},{"date":"2020-09-29","close":34100.0},{"date":"2020-10-05","close":34450.0},{"date":"2020-10-06","close":37300.0},{"date":"2020-10-07","close":34450.0},{"date":"2020-10-08","close":34650.0},{"date":"2020-10-12","close":35250.0},{"date":"2020-10-13","close":33800.0},{"date":"2020-10-14","close":32700.0},{"date":"2020-10-15","close":32000.0},{"date":"2020-10-16","close":31250.0},{"date":"2020-10-19","close":30050.0},{"date":"2020-10-20","close":32450.0},{"date":"2020-10-21","close":32250.0},{"date":"2020-10-22","close":30200.0},{"date":"2020-10-23","close":30750.0},{"date":"2020-10-26","close":30400.0},{"date":"2020-10-27","close":30250.0},{"date":"2020-10-28","close":31500.0},{"date":"2020-10-29","close":33800.0},{"date":"2020-10-30","close":32700.0},{"date":"2020-11-02","close":33350.0},{"date":"2020-11-03","close":33650.0},{"date":"2020-11-04","close":34750.0},{"date":"2020-11-05","close":35500.0},{"date":"2020-11-06","close":35100.0},{"date":"2020-11-09","close":34650.0},{"date":"2020-11-10","close":34500.0},{"date":"2020-11-11","close":33350.0},{"date":"2020-11-12","close":33550.0},{"date":"2020-11-13","close":34150.0},{"date":"2020-11-16","close":34150.0},{"date":"2020-11-17","close":33400.0},{"date":"2020-11-18","close":35550.0},{"date":"2020-11-19","close":35450.0},{"date":"2020-11-20","close":38500.0},{"date":"2020-11-23","close":40650.0},{"date":"2020-11-24","close":46850.0},{"date":"2020-11-25","close":47750.0},{"date":"2020-11-26","close":54950.0},{"date":"2020-11-27","close":53850.0},{"date":"2020-11-30","close":54500.0},{"date":"2020-12-01","close":54350.0},{"date":"2020-12-02","close":53850.0},{"date":"2020-12-03","close":51200.0},{"date":"2020-12-04","close":57000.0},{"date":"2020-12-07","close":56000.0},{"date":"2020-12-08","close":55600.0},{"date":"2020-12-09","close":56200.0},{"date":"2020-12-10","close":58500.0},{"date":"2020-12-11","close":55800.0},{"date":"2020-12-14","close":54500.0},{"date":"2020-12-15","close":55000.0},{"date":"2020-12-16","close":53300.0},{"date":"2020-12-17","close":52400.0},{"date":"2020-12-18","close":51300.0},{"date":"2020-12-21","close":54100.0},{"date":"2020-12-22","close":49550.0},{"date":"2020-12-23","close":48500.0},{"date":"2020-12-24","close":48300.0},{"date":"2020-12-28","close":48000.0},{"date":"2020-12-29","close":51600.0},{"date":"2020-12-30","close":50300.0},{"date":"2021-01-04","close":49500.0},{"date":"2021-01-05","close":49800.0},{"date":"2021-01-06","close":49000.0},{"date":"2021-01-07","close":46500.0},{"date":"2021-01-08","close":46100.0},{"date":"2021-01-11","close":45200.0},{"date":"2021-01-12","close":45650.0},{"date":"2021-01-13","close":44500.0},{"date":"2021-01-14","close":44350.0},{"date":"2021-01-15","close":43450.0},{"date":"2021-01-18","close":40500.0},{"date":"2021-01-19","close":41400.0},{"date":"2021-01-20","close":43500.0},{"date":"2021-01-21","close":42100.0},{"date":"2021-01-22","close":42000.0},{"date":"2021-01-25","close":46250.0},{"date":"2021-01-26","close":46950.0},{"date":"2021-01-27","close":48500.0},{"date":"2021-01-28","close":47650.0},{"date":"2021-01-29","close":48500.0},{"date":"2021-02-01","close":50500.0},{"date":"2021-02-02","close":50500.0},{"date":"2021-02-03","close":50500.0},{"date":"2021-02-04","close":49800.0},{"date":"2021-02-05","close":50800.0},{"date":"2021-02-08","close":50600.0},{"date":"2021-02-09","close":50900.0},{"date":"2021-02-10","close":50200.0},{"date":"2021-02-15","close":48000.0},{"date":"2021-02-16","close":45000.0},{"date":"2021-02-17","close":43300.0},{"date":"2021-02-18","close":43500.0},{"date":"2021-02-19","close":43400.0},{"date":"2021-02-22","close":42250.0},{"date":"2021-02-23","close":42300.0},{"date":"2021-02-24","close":43700.0},{"date":"2021-02-25","close":46150.0},{"date":"2021-02-26","close":44450.0},{"date":"2021-03-02","close":44100.0},{"date":"2021-03-03","close":45050.0},{"date":"2021-03-04","close":42800.0},{"date":"2021-03-05","close":40950.0},{"date":"2021-03-08","close":38800.0},{"date":"2021-03-09","close":36900.0},{"date":"2021-03-10","close":36900.0},{"date":"2021-03-11","close":38900.0},{"date":"2021-03-12","close":39600.0},{"date":"2021-03-15","close":39000.0},{"date":"2021-03-16","close":40400.0},{"date":"2021-03-17","close":41600.0},{"date":"2021-03-18","close":42850.0},{"date":"2021-03-19","close":44950.0},{"date":"2021-03-22","close":43900.0},{"date":"2021-03-23","close":43750.0},{"date":"2021-03-24","close":45150.0},{"date":"2021-03-25","close":44450.0},{"date":"2021-03-26","close":43900.0},{"date":"2021-03-29","close":40400.0},{"date":"2021-03-30","close":40400.0},{"date":"2021-03-31","close":39150.0},{"date":"2021-04-01","close":40200.0},{"date":"2021-04-02","close":39650.0},{"date":"2021-04-05","close":38300.0},{"date":"2021-04-06","close":37950.0},{"date":"2021-04-07","close":38750.0},{"date":"2021-04-08","close":39150.0},{"date":"2021-04-09","close":39250.0},{"date":"2021-04-12","close":40850.0},{"date":"2021-04-13","close":41200.0},{"date":"2021-04-14","close":40400.0},{"date":"2021-04-15","close":41050.0},{"date":"2021-04-16","close":44400.0},{"date":"2021-04-19","close":44450.0},{"date":"2021-04-20","close":46800.0},{"date":"2021-04-21","close":48700.0},{"date":"2021-04-22","close":48000.0},{"date":"2021-04-23","close":47550.0},{"date":"2021-04-26","close":46000.0},{"date":"2021-04-27","close":45200.0},{"date":"2021-04-28","close":44000.0},{"date":"2021-04-29","close":42300.0},{"date":"2021-04-30","close":42000.0},{"date":"2021-05-03","close":39350.0},{"date":"2021-05-04","close":40650.0},{"date":"2021-05-06","close":39850.0},{"date":"2021-05-07","close":40500.0},{"date":"2021-05-10","close":44300.0},{"date":"2021-05-11","close":42850.0},{"date":"2021-05-12","close":42550.0},{"date":"2021-05-13","close":40100.0},{"date":"2021-05-14","close":41300.0},{"date":"2021-05-17","close":44050.0},{"date":"2021-05-18","close":43500.0},{"date":"2021-05-20","close":43000.0},{"date":"2021-05-21","close":41850.0},{"date":"2021-05-24","close":41100.0},{"date":"2021-05-25","close":42450.0},{"date":"2021-05-26","close":43000.0},{"date":"2021-05-27","close":44300.0},{"date":"2021-05-28","close":43150.0},{"date":"2021-05-31","close":43400.0},{"date":"2021-06-01","close":41850.0},{"date":"2021-06-02","close":42300.0},{"date":"2021-06-03","close":40450.0},{"date":"2021-06-04","close":40750.0},{"date":"2021-06-07","close":40450.0},{"date":"2021-06-08","close":42150.0},{"date":"2021-06-09","close":40850.0},{"date":"2021-06-10","close":41850.0},{"date":"2021-06-11","close":41500.0},{"date":"2021-06-14","close":42200.0},{"date":"2021-06-15","close":41700.0},{"date":"2021-06-16","close":40800.0},{"date":"2021-06-17","close":41000.0},{"date":"2021-06-18","close":40900.0},{"date":"2021-06-21","close":41000.0},{"date":"2021-06-22","close":40600.0},{"date":"2021-06-23","close":40800.0},{"date":"2021-06-24","close":44500.0},{"date":"2021-06-25","close":41500.0},{"date":"2021-06-28","close":40850.0},{"date":"2021-06-29","close":41600.0},{"date":"2021-06-30","close":44200.0},{"date":"2021-07-01","close":47900.0},{"date":"2021-07-02","close":50700.0},{"date":"2021-07-05","close":51000.0},{"date":"2021-07-06","close":50100.0},{"date":"2021-07-07","close":52100.0},{"date":"2021-07-08","close":50200.0},{"date":"2021-07-09","close":49850.0},{"date":"2021-07-12","close":48400.0},{"date":"2021-07-13","close":47300.0},{"date":"2021-07-14","close":47300.0},{"date":"2021-07-15","close":46700.0},{"date":"2021-07-16","close":46900.0},{"date":"2021-07-19","close":45350.0},{"date":"2021-07-20","close":44800.0},{"date":"2021-07-21","close":44300.0},{"date":"2021-07-22","close":46500.0},{"date":"2021-07-23","close":48000.0},{"date":"2021-07-26","close":45850.0},{"date":"2021-07-27","close":45800.0},{"date":"2021-07-28","close":46500.0},{"date":"2021-07-29","close":45600.0},{"date":"2021-07-30","close":45100.0},{"date":"2021-08-02","close":45200.0},{"date":"2021-08-03","close":45600.0},{"date":"2021-08-04","close":46700.0},{"date":"2021-08-05","close":47900.0},{"date":"2021-08-06","close":46450.0},{"date":"2021-08-09","close":45500.0},{"date":"2021-08-10","close":46800.0},{"date":"2021-08-11","close":48100.0},{"date":"2021-08-12","close":48700.0},{"date":"2021-08-13","close":46750.0},{"date":"2021-08-17","close":48900.0},{"date":"2021-08-18","close":47800.0},{"date":"2021-08-19","close":45700.0},{"date":"2021-08-20","close":44800.0},{"date":"2021-08-23","close":45300.0},{"date":"2021-08-24","close":46300.0},{"date":"2021-08-25","close":45200.0},{"date":"2021-08-26","close":44400.0},{"date":"2021-08-27","close":45450.0},{"date":"2021-08-30","close":45550.0},{"date":"2021-08-31","close":46900.0},{"date":"2021-09-01","close":47500.0},{"date":"2021-09-02","close":47050.0},{"date":"2021-09-03","close":49800.0},{"date":"2021-09-06","close":49400.0},{"date":"2021-09-07","close":48400.0},{"date":"2021-09-08","close":46150.0},{"date":"2021-09-09","close":47350.0},{"date":"2021-09-10","close":46750.0},{"date":"2021-09-13","close":44950.0},{"date":"2021-09-14","close":44900.0},{"date":"2021-09-15","close":44900.0},{"date":"2021-09-16","close":44450.0},{"date":"2021-09-17","close":44200.0},{"date":"2021-09-23","close":42300.0},{"date":"2021-09-24","close":41150.0},{"date":"2021-09-27","close":41200.0},{"date":"2021-09-28","close":39050.0},{"date":"2021-09-29","close":39150.0},{"date":"2021-09-30","close":38600.0},{"date":"2021-10-01","close":37650.0},{"date":"2021-10-05","close":34150.0},{"date":"2021-10-06","close":31800.0},{"date":"2021-10-07","close":33800.0},{"date":"2021-10-08","close":33600.0},{"date":"2021-10-12","close":36700.0},{"date":"2021-10-13","close":34500.0},{"date":"2021-10-14","close":35350.0},{"date":"2021-10-15","close":37600.0},{"date":"2021-10-18","close":37600.0},{"date":"2021-10-19","close":40100.0},{"date":"2021-10-20","close":41150.0},{"date":"2021-10-21","close":40350.0},{"date":"2021-10-22","close":40200.0},{"date":"2021-10-25","close":39700.0},{"date":"2021-10-26","close":41000.0},{"date":"2021-10-27","close":39900.0},{"date":"2021-10-28","close":38500.0},{"date":"2021-10-29","close":38500.0},{"date":"2021-11-01","close":38300.0},{"date":"2021-11-02","close":39200.0},{"date":"2021-11-03","close":39200.0},{"date":"2021-11-04","close":39000.0},{"date":"2021-11-05","close":39050.0},{"date":"2021-11-08","close":38100.0},{"date":"2021-11-09","close":38000.0},{"date":"2021-11-10","close":36400.0},{"date":"2021-11-11","close":34850.0},{"date":"2021-11-12","close":35300.0},{"date":"2021-11-15","close":36700.0},{"date":"2021-11-16","close":36450.0},{"date":"2021-11-17","close":35050.0},{"date":"2021-11-18","close":33950.0},{"date":"2021-11-19","close":37150.0},{"date":"2021-11-22","close":38600.0},{"date":"2021-11-23","close":38400.0},{"date":"2021-11-24","close":39300.0},{"date":"2021-11-25","close":39350.0},{"date":"2021-11-26","close":41600.0},{"date":"2021-11-29","close":38650.0},{"date":"2021-11-30","close":36800.0},{"date":"2021-12-01","close":36500.0},{"date":"2021-12-02","close":37000.0},{"date":"2021-12-03","close":38200.0},{"date":"2021-12-06","close":37700.0},{"date":"2021-12-07","close":38600.0},{"date":"2021-12-08","close":38450.0},{"date":"2021-12-09","close":43150.0},{"date":"2021-12-10","close":43350.0},{"date":"2021-12-13","close":41200.0},{"date":"2021-12-14","close":42250.0},{"date":"2021-12-15","close":42800.0},{"date":"2021-12-16","close":42600.0},{"date":"2021-12-17","close":40950.0},{"date":"2021-12-20","close":40150.0},{"date":"2021-12-21","close":40800.0},{"date":"2021-12-22","close":40650.0},{"date":"2021-12-23","close":39350.0},{"date":"2021-12-24","close":39400.0},{"date":"2021-12-27","close":40400.0},{"date":"2021-12-28","close":41000.0},{"date":"2021-12-29","close":41200.0},{"date":"2021-12-30","close":41000.0},{"date":"2022-01-03","close":40350.0},{"date":"2022-01-04","close":39400.0},{"date":"2022-01-05","close":39400.0},{"date":"2022-01-06","close":37700.0},{"date":"2022-01-07","close":37600.0},{"date":"2022-01-10","close":36250.0},{"date":"2022-01-11","close":35050.0},{"date":"2022-01-12","close":37150.0},{"date":"2022-01-13","close":35450.0},{"date":"2022-01-14","close":35750.0},{"date":"2022-01-17","close":34900.0},{"date":"2022-01-18","close":33800.0},{"date":"2022-01-19","close":32450.0},{"date":"2022-01-20","close":33400.0},{"date":"2022-01-21","close":32500.0},{"date":"2022-01-24","close":31050.0},{"date":"2022-01-25","close":29200.0},{"date":"2022-01-26","close":29000.0},{"date":"2022-01-27","close":27650.0},{"date":"2022-01-28","close":28850.0},{"date":"2022-02-03","close":30500.0},{"date":"2022-02-04","close":31250.0},{"date":"2022-02-07","close":30900.0},{"date":"2022-02-08","close":30900.0},{"date":"2022-02-09","close":30900.0},{"date":"2022-02-10","close":30200.0},{"date":"2022-02-11","close":30400.0},{"date":"2022-02-14","close":28750.0},{"date":"2022-02-15","close":27550.0},{"date":"2022-02-16","close":28650.0},{"date":"2022-02-17","close":27950.0},{"date":"2022-02-18","close":27700.0},{"date":"2022-02-21","close":27700.0},{"date":"2022-02-22","close":27700.0},{"date":"2022-02-23","close":27700.0},{"date":"2022-02-24","close":26850.0},{"date":"2022-02-25","close":27400.0},{"date":"2022-02-28","close":27400.0},{"date":"2022-03-02","close":28300.0},{"date":"2022-03-03","close":28800.0},{"date":"2022-03-04","close":28800.0},{"date":"2022-03-07","close":27400.0},{"date":"2022-03-08","close":27050.0},{"date":"2022-03-10","close":27050.0},{"date":"2022-03-11","close":27050.0},{"date":"2022-03-14","close":27250.0},{"date":"2022-03-15","close":27250.0},{"date":"2022-03-16","close":27250.0},{"date":"2022-03-17","close":27250.0},{"date":"2022-03-18","close":28700.0},{"date":"2022-03-21","close":28700.0},{"date":"2022-03-22","close":27950.0},{"date":"2022-03-23","close":27800.0},{"date":"2022-03-24","close":27200.0},{"date":"2022-03-25","close":27000.0},{"date":"2022-03-28","close":26700.0},{"date":"2022-03-29","close":27150.0},{"date":"2022-03-30","close":26900.0},{"date":"2022-03-31","close":27050.0},{"date":"2022-04-01","close":26750.0},{"date":"2022-04-04","close":26800.0},{"date":"2022-04-05","close":26900.0},{"date":"2022-04-06","close":26400.0},{"date":"2022-04-07","close":25100.0},{"date":"2022-04-08","close":25200.0},{"date":"2022-04-11","close":24750.0},{"date":"2022-04-12","close":23850.0},{"date":"2022-04-13","close":24450.0},{"date":"2022-04-14","close":25000.0},{"date":"2022-04-15","close":24400.0},{"date":"2022-04-18","close":23700.0},{"date":"2022-04-19","close":23400.0},{"date":"2022-04-20","close":22450.0},{"date":"2022-04-21","close":22700.0},{"date":"2022-04-22","close":21900.0},{"date":"2022-04-25","close":21250.0},{"date":"2022-04-26","close":21800.0},{"date":"2022-04-27","close":21850.0},{"date":"2022-04-28","close":22650.0},{"date":"2022-04-29","close":23500.0},{"date":"2022-05-02","close":23550.0},{"date":"2022-05-03","close":22800.0},{"date":"2022-05-04","close":22000.0},{"date":"2022-05-06","close":21100.0},{"date":"2022-05-09","close":20350.0},{"date":"2022-05-10","close":20250.0},{"date":"2022-05-11","close":20450.0},{"date":"2022-05-12","close":19450.0},{"date":"2022-05-13","close":20150.0},{"date":"2022-05-16","close":20400.0},{"date":"2022-05-17","close":20500.0},{"date":"2022-05-18","close":20750.0},{"date":"2022-05-19","close":20450.0},{"date":"2022-05-20","close":21400.0},{"date":"2022-05-23","close":23200.0},{"date":"2022-05-24","close":24150.0},{"date":"2022-05-25","close":24150.0},{"date":"2022-05-26","close":23350.0},{"date":"2022-05-27","close":22800.0},{"date":"2022-05-30","close":22300.0},{"date":"2022-05-31","close":22450.0},{"date":"2022-06-02","close":24100.0},{"date":"2022-06-03","close":23350.0},{"date":"2022-06-07","close":22250.0},{"date":"2022-06-08","close":22700.0},{"date":"2022-06-09","close":26850.0},{"date":"2022-06-10","close":25300.0},{"date":"2022-06-13","close":24000.0},{"date":"2022-06-14","close":25150.0},{"date":"2022-06-15","close":25350.0},{"date":"2022-06-16","close":24950.0},{"date":"2022-06-17","close":27550.0},{"date":"2022-06-20","close":26400.0},{"date":"2022-06-21","close":27400.0},{"date":"2022-06-22","close":25800.0},{"date":"2022-06-23","close":26850.0},{"date":"2022-06-24","close":27850.0},{"date":"2022-06-27","close":27300.0},{"date":"2022-06-28","close":24800.0},{"date":"2022-06-29","close":23300.0},{"date":"2022-06-30","close":22600.0},{"date":"2022-07-01","close":21000.0},{"date":"2022-07-04","close":20300.0},{"date":"2022-07-05","close":21500.0},{"date":"2022-07-06","close":22950.0},{"date":"2022-07-07","close":22950.0},{"date":"2022-07-08","close":23500.0},{"date":"2022-07-11","close":23400.0},{"date":"2022-07-12","close":23000.0},{"date":"2022-07-13","close":23000.0},{"date":"2022-07-14","close":21750.0},{"date":"2022-07-15","close":20950.0},{"date":"2022-07-18","close":21700.0},{"date":"2022-07-19","close":21750.0},{"date":"2022-07-20","close":21600.0},{"date":"2022-07-21","close":21250.0},{"date":"2022-07-22","close":20950.0},{"date":"2022-07-25","close":20450.0},{"date":"2022-07-26","close":21000.0},{"date":"2022-07-27","close":21350.0},{"date":"2022-07-28","close":20700.0},{"date":"2022-07-29","close":20650.0},{"date":"2022-08-01","close":21150.0},{"date":"2022-08-02","close":21500.0},{"date":"2022-08-03","close":21450.0},{"date":"2022-08-04","close":22600.0},{"date":"2022-08-05","close":25200.0},{"date":"2022-08-08","close":25050.0},{"date":"2022-08-09","close":24650.0},{"date":"2022-08-10","close":22800.0},{"date":"2022-08-11","close":23500.0},{"date":"2022-08-12","close":23200.0},{"date":"2022-08-16","close":22700.0},{"date":"2022-08-17","close":22100.0},{"date":"2022-08-18","close":21650.0},{"date":"2022-08-19","close":21800.0},{"date":"2022-08-22","close":21200.0},{"date":"2022-08-23","close":20650.0},{"date":"2022-08-24","close":20700.0},{"date":"2022-08-25","close":21450.0},{"date":"2022-08-26","close":21450.0},{"date":"2022-08-29","close":20700.0},{"date":"2022-08-30","close":21400.0},{"date":"2022-08-31","close":21400.0},{"date":"2022-09-01","close":21850.0},{"date":"2022-09-02","close":23550.0},{"date":"2022-09-05","close":23000.0},{"date":"2022-09-06","close":22750.0},{"date":"2022-09-07","close":22600.0},{"date":"2022-09-08","close":21550.0},{"date":"2022-09-13","close":21850.0},{"date":"2022-09-14","close":21200.0},{"date":"2022-09-15","close":20950.0},{"date":"2022-09-16","close":20050.0},{"date":"2022-09-19","close":20400.0},{"date":"2022-09-20","close":20050.0},{"date":"2022-09-21","close":20000.0},{"date":"2022-09-22","close":19200.0},{"date":"2022-09-23","close":18250.0},{"date":"2022-09-26","close":17250.0},{"date":"2022-09-27","close":17350.0},{"date":"2022-09-28","close":21000.0},{"date":"2022-09-29","close":18700.0},{"date":"2022-09-30","close":18550.0},{"date":"2022-10-04","close":18750.0},{"date":"2022-10-05","close":19300.0},{"date":"2022-10-06","close":19750.0},{"date":"2022-10-07","close":20300.0},{"date":"2022-10-11","close":18050.0},{"date":"2022-10-12","close":18450.0},{"date":"2022-10-13","close":17050.0},{"date":"2022-10-14","close":18800.0},{"date":"2022-10-17","close":19000.0},{"date":"2022-10-18","close":19800.0},{"date":"2022-10-19","close":19600.0},{"date":"2022-10-20","close":19550.0},{"date":"2022-10-21","close":18750.0},{"date":"2022-10-24","close":19600.0},{"date":"2022-10-25","close":19950.0},{"date":"2022-10-26","close":19300.0},{"date":"2022-10-27","close":19750.0},{"date":"2022-10-28","close":19400.0},{"date":"2022-10-31","close":19800.0},{"date":"2022-11-01","close":19700.0},{"date":"2022-11-02","close":20300.0},{"date":"2022-11-03","close":20250.0},{"date":"2022-11-04","close":20150.0},{"date":"2022-11-07","close":20450.0},{"date":"2022-11-08","close":21700.0},{"date":"2022-11-09","close":21700.0},{"date":"2022-11-10","close":21150.0},{"date":"2022-11-11","close":21850.0},{"date":"2022-11-14","close":20200.0},{"date":"2022-11-15","close":20900.0},{"date":"2022-11-16","close":21950.0},{"date":"2022-11-17","close":21550.0},{"date":"2022-11-18","close":21100.0},{"date":"2022-11-21","close":20600.0},{"date":"2022-11-22","close":20250.0},{"date":"2022-11-23","close":20900.0},{"date":"2022-11-24","close":21100.0},{"date":"2022-11-25","close":21100.0},{"date":"2022-11-28","close":20400.0},{"date":"2022-11-29","close":21000.0},{"date":"2022-11-30","close":21350.0},{"date":"2022-12-01","close":21600.0},{"date":"2022-12-02","close":21700.0},{"date":"2022-12-05","close":22000.0},{"date":"2022-12-06","close":21150.0},{"date":"2022-12-07","close":20850.0},{"date":"2022-12-08","close":20750.0},{"date":"2022-12-09","close":21250.0},{"date":"2022-12-12","close":20900.0},{"date":"2022-12-13","close":21100.0},{"date":"2022-12-14","close":21400.0},{"date":"2022-12-15","close":21200.0},{"date":"2022-12-16","close":21700.0},{"date":"2022-12-19","close":21700.0},{"date":"2022-12-20","close":20800.0},{"date":"2022-12-21","close":21350.0},{"date":"2022-12-22","close":21400.0},{"date":"2022-12-23","close":20500.0},{"date":"2022-12-26","close":20550.0},{"date":"2022-12-27","close":20850.0},{"date":"2022-12-28","close":20900.0},{"date":"2022-12-29","close":20350.0},{"date":"2023-01-02","close":21300.0},{"date":"2023-01-03","close":22600.0},{"date":"2023-01-04","close":22150.0},{"date":"2023-01-05","close":21500.0},{"date":"2023-01-06","close":21500.0},{"date":"2023-01-09","close":21850.0},{"date":"2023-01-10","close":21350.0},{"date":"2023-01-11","close":21900.0},{"date":"2023-01-12","close":21900.0},{"date":"2023-01-13","close":22450.0},{"date":"2023-01-16","close":22550.0},{"date":"2023-01-17","close":21500.0},{"date":"2023-01-18","close":21500.0},{"date":"2023-01-19","close":21500.0},{"date":"2023-01-20","close":21100.0},{"date":"2023-01-25","close":21100.0},{"date":"2023-01-26","close":21100.0},{"date":"2023-01-27","close":21350.0},{"date":"2023-01-30","close":21150.0},{"date":"2023-01-31","close":21350.0},{"date":"2023-02-01","close":22350.0},{"date":"2023-02-02","close":22800.0},{"date":"2023-02-03","close":22850.0},{"date":"2023-02-06","close":24100.0},{"date":"2023-02-07","close":24100.0},{"date":"2023-02-08","close":24150.0},{"date":"2023-02-09","close":23650.0},{"date":"2023-02-10","close":23050.0},{"date":"2023-02-13","close":22750.0},{"date":"2023-02-14","close":23500.0},{"date":"2023-02-15","close":21900.0},{"date":"2023-02-16","close":21900.0},{"date":"2023-02-17","close":22000.0},{"date":"2023-02-20","close":22900.0},{"date":"2023-02-21","close":22250.0},{"date":"2023-02-22","close":21900.0},{"date":"2023-02-23","close":21400.0},{"date":"2023-02-24","close":21200.0},{"date":"2023-02-27","close":22200.0},{"date":"2023-02-28","close":21600.0},{"date":"2023-03-02","close":21200.0},{"date":"2023-03-03","close":21600.0},{"date":"2023-03-06","close":21600.0},{"date":"2023-03-07","close":22900.0},{"date":"2023-03-08","close":25000.0},{"date":"2023-03-09","close":24100.0},{"date":"2023-03-10","close":23850.0},{"date":"2023-03-13","close":22750.0},{"date":"2023-03-14","close":21150.0},{"date":"2023-03-15","close":22700.0},{"date":"2023-03-16","close":22450.0},{"date":"2023-03-17","close":23800.0},{"date":"2023-03-20","close":23600.0},{"date":"2023-03-21","close":23700.0},{"date":"2023-03-22","close":23600.0},{"date":"2023-03-23","close":22900.0},{"date":"2023-03-24","close":22900.0},{"date":"2023-03-27","close":22050.0},{"date":"2023-03-28","close":21900.0},{"date":"2023-03-29","close":21950.0},{"date":"2023-03-30","close":22050.0},{"date":"2023-03-31","close":22400.0},{"date":"2023-04-03","close":21750.0},{"date":"2023-04-04","close":22950.0},{"date":"2023-04-05","close":22750.0},{"date":"2023-04-06","close":23200.0},{"date":"2023-04-07","close":22650.0},{"date":"2023-04-10","close":22450.0},{"date":"2023-04-11","close":22350.0},{"date":"2023-04-12","close":23200.0},{"date":"2023-04-13","close":23300.0},{"date":"2023-04-14","close":23850.0},{"date":"2023-04-17","close":22650.0},{"date":"2023-04-18","close":22500.0},{"date":"2023-04-19","close":22100.0},{"date":"2023-04-20","close":21900.0},{"date":"2023-04-21","close":22050.0},{"date":"2023-04-24","close":22000.0},{"date":"2023-04-25","close":21600.0},{"date":"2023-04-26","close":21100.0},{"date":"2023-04-27","close":20900.0},{"date":"2023-04-28","close":21150.0},{"date":"2023-05-02","close":21200.0},{"date":"2023-05-03","close":20750.0},{"date":"2023-05-04","close":21200.0},{"date":"2023-05-08","close":21250.0},{"date":"2023-05-09","close":21450.0},{"date":"2023-05-10","close":21000.0},{"date":"2023-05-11","close":20650.0},{"date":"2023-05-12","close":19930.0},{"date":"2023-05-15","close":19210.0},{"date":"2023-05-16","close":19100.0},{"date":"2023-05-17","close":19090.0},{"date":"2023-05-18","close":19860.0},{"date":"2023-05-19","close":19990.0},{"date":"2023-05-22","close":20400.0},{"date":"2023-05-23","close":20300.0},{"date":"2023-05-24","close":19970.0},{"date":"2023-05-25","close":19820.0},{"date":"2023-05-26","close":19740.0},{"date":"2023-05-30","close":19220.0},{"date":"2023-05-31","close":19230.0},{"date":"2023-06-01","close":19640.0},{"date":"2023-06-02","close":20250.0},{"date":"2023-06-05","close":20200.0},{"date":"2023-06-07","close":19800.0},{"date":"2023-06-08","close":19750.0},{"date":"2023-06-09","close":19990.0},{"date":"2023-06-12","close":19470.0},{"date":"2023-06-13","close":19340.0},{"date":"2023-06-14","close":18280.0},{"date":"2023-06-15","close":18900.0},{"date":"2023-06-16","close":18300.0},{"date":"2023-06-19","close":18040.0},{"date":"2023-06-20","close":18220.0},{"date":"2023-06-21","close":17720.0},{"date":"2023-06-22","close":17420.0},{"date":"2023-06-23","close":17280.0},{"date":"2023-06-26","close":16990.0},{"date":"2023-06-27","close":16590.0},{"date":"2023-06-28","close":16500.0},{"date":"2023-06-29","close":16200.0},{"date":"2023-06-30","close":17010.0},{"date":"2023-07-03","close":16350.0},{"date":"2023-07-04","close":15650.0},{"date":"2023-07-05","close":15470.0},{"date":"2023-07-06","close":15070.0},{"date":"2023-07-07","close":15100.0},{"date":"2023-07-10","close":14600.0},{"date":"2023-07-11","close":14960.0},{"date":"2023-07-12","close":14810.0},{"date":"2023-07-13","close":15400.0},{"date":"2023-07-14","close":14840.0},{"date":"2023-07-17","close":15260.0},{"date":"2023-07-18","close":15290.0},{"date":"2023-07-19","close":16120.0},{"date":"2023-07-20","close":16090.0},{"date":"2023-07-21","close":17600.0},{"date":"2023-07-24","close":16660.0},{"date":"2023-07-25","close":15800.0},{"date":"2023-07-26","close":14580.0},{"date":"2023-07-27","close":14610.0},{"date":"2023-07-28","close":14800.0},{"date":"2023-07-31","close":14810.0},{"date":"2023-08-01","close":15100.0},{"date":"2023-08-02","close":14710.0},{"date":"2023-08-03","close":15270.0},{"date":"2023-08-04","close":14960.0},{"date":"2023-08-07","close":15100.0},{"date":"2023-08-08","close":14540.0},{"date":"2023-08-09","close":16000.0},{"date":"2023-08-10","close":16620.0},{"date":"2023-08-11","close":16450.0},{"date":"2023-08-14","close":15660.0},{"date":"2023-08-16","close":15460.0},{"date":"2023-08-17","close":15470.0},{"date":"2023-08-18","close":14950.0},{"date":"2023-08-21","close":15380.0},{"date":"2023-08-22","close":15260.0},{"date":"2023-08-23","close":16040.0},{"date":"2023-08-24","close":16050.0},{"date":"2023-08-25","close":15900.0},{"date":"2023-08-28","close":15830.0},{"date":"2023-08-29","close":15460.0},{"date":"2023-08-30","close":19000.0},{"date":"2023-08-31","close":19560.0},{"date":"2023-09-01","close":17900.0},{"date":"2023-09-04","close":19030.0},{"date":"2023-09-05","close":19410.0},{"date":"2023-09-06","close":23750.0},{"date":"2023-09-07","close":23600.0},{"date":"2023-09-08","close":25050.0},{"date":"2023-09-11","close":23100.0},{"date":"2023-09-12","close":22050.0},{"date":"2023-09-13","close":19970.0},{"date":"2023-09-14","close":20350.0},{"date":"2023-09-15","close":19600.0},{"date":"2023-09-18","close":19040.0},{"date":"2023-09-19","close":18530.0},{"date":"2023-09-20","close":17850.0},{"date":"2023-09-21","close":17100.0},{"date":"2023-09-22","close":16500.0},{"date":"2023-09-25","close":16200.0},{"date":"2023-09-26","close":15600.0},{"date":"2023-09-27","close":16050.0},{"date":"2023-10-04","close":15560.0},{"date":"2023-10-05","close":15430.0},{"date":"2023-10-06","close":16970.0},{"date":"2023-10-10","close":15800.0},{"date":"2023-10-11","close":16200.0},{"date":"2023-10-12","close":16510.0},{"date":"2023-10-13","close":16070.0},{"date":"2023-10-16","close":15700.0},{"date":"2023-10-17","close":16290.0},{"date":"2023-10-18","close":15670.0},{"date":"2023-10-19","close":16000.0},{"date":"2023-10-20","close":15060.0},{"date":"2023-10-23","close":14330.0},{"date":"2023-10-24","close":14250.0},{"date":"2023-10-25","close":13670.0},{"date":"2023-10-26","close":13290.0},{"date":"2023-10-27","close":13250.0},{"date":"2023-10-30","close":13430.0},{"date":"2023-10-31","close":12930.0},{"date":"2023-11-01","close":13300.0},{"date":"2023-11-02","close":13750.0},{"date":"2023-11-03","close":14120.0},{"date":"2023-11-06","close":14300.0},{"date":"2023-11-07","close":14040.0},{"date":"2023-11-08","close":14100.0},{"date":"2023-11-09","close":13670.0},{"date":"2023-11-10","close":13640.0},{"date":"2023-11-13","close":12990.0},{"date":"2023-11-14","close":13320.0},{"date":"2023-11-15","close":13700.0},{"date":"2023-11-16","close":13830.0},{"date":"2023-11-17","close":13600.0},{"date":"2023-11-20","close":14030.0},{"date":"2023-11-21","close":14100.0},{"date":"2023-11-22","close":13900.0},{"date":"2023-11-23","close":14350.0},{"date":"2023-11-24","close":14120.0},{"date":"2023-11-27","close":14380.0},{"date":"2023-11-28","close":14100.0},{"date":"2023-11-29","close":13570.0},{"date":"2023-11-30","close":13750.0},{"date":"2023-12-01","close":13890.0},{"date":"2023-12-04","close":13450.0},{"date":"2023-12-05","close":13380.0},{"date":"2023-12-06","close":13260.0},{"date":"2023-12-07","close":13660.0},{"date":"2023-12-08","close":13340.0},{"date":"2023-12-11","close":13200.0},{"date":"2023-12-12","close":13230.0},{"date":"2023-12-13","close":13230.0},{"date":"2023-12-14","close":13150.0},{"date":"2023-12-15","close":13260.0},{"date":"2023-12-18","close":13190.0},{"date":"2023-12-19","close":13930.0},{"date":"2023-12-20","close":13770.0},{"date":"2023-12-21","close":14440.0},{"date":"2023-12-22","close":14830.0},{"date":"2023-12-26","close":14290.0},{"date":"2023-12-27","close":14640.0},{"date":"2023-12-28","close":14580.0},{"date":"2024-01-02","close":15190.0},{"date":"2024-01-03","close":15340.0},{"date":"2024-01-04","close":14320.0},{"date":"2024-01-05","close":15840.0},{"date":"2024-01-08","close":16450.0},{"date":"2024-01-09","close":16230.0},{"date":"2024-01-10","close":16700.0},{"date":"2024-01-11","close":17290.0},{"date":"2024-01-12","close":15850.0},{"date":"2024-01-15","close":15320.0},{"date":"2024-01-16","close":15250.0},{"date":"2024-01-17","close":14880.0},{"date":"2024-01-18","close":14500.0},{"date":"2024-01-19","close":15100.0},{"date":"2024-01-22","close":14800.0},{"date":"2024-01-23","close":15330.0},{"date":"2024-01-24","close":14830.0},{"date":"2024-01-25","close":14450.0},{"date":"2024-01-26","close":14850.0},{"date":"2024-01-29","close":14390.0},{"date":"2024-01-30","close":14380.0},{"date":"2024-01-31","close":14970.0},{"date":"2024-02-01","close":13810.0},{"date":"2024-02-02","close":13930.0},{"date":"2024-02-05","close":14000.0},{"date":"2024-02-06","close":13930.0},{"date":"2024-02-07","close":13640.0},{"date":"2024-02-08","close":13520.0},{"date":"2024-02-13","close":13800.0},{"date":"2024-02-14","close":13850.0},{"date":"2024-02-15","close":13920.0},{"date":"2024-02-16","close":14100.0},{"date":"2024-02-19","close":14160.0},{"date":"2024-02-20","close":15220.0},{"date":"2024-02-21","close":15280.0},{"date":"2024-02-22","close":15490.0},{"date":"2024-02-23","close":16650.0},{"date":"2024-02-26","close":16810.0},{"date":"2024-02-27","close":16810.0},{"date":"2024-02-28","close":16900.0},{"date":"2024-02-29","close":15930.0},{"date":"2024-03-04","close":16000.0},{"date":"2024-03-05","close":16580.0},{"date":"2024-03-06","close":17540.0},{"date":"2024-03-07","close":17580.0},{"date":"2024-03-08","close":18040.0},{"date":"2024-03-11","close":17060.0},{"date":"2024-03-12","close":17000.0},{"date":"2024-03-13","close":17000.0},{"date":"2024-03-14","close":16540.0},{"date":"2024-03-15","close":16430.0},{"date":"2024-03-18","close":16210.0},{"date":"2024-03-19","close":15390.0},{"date":"2024-03-20","close":15200.0},{"date":"2024-03-21","close":15640.0},{"date":"2024-03-22","close":16860.0},{"date":"2024-03-25","close":17330.0},{"date":"2024-03-26","close":17280.0},{"date":"2024-03-27","close":16820.0},{"date":"2024-03-28","close":16160.0},{"date":"2024-03-29","close":16650.0},{"date":"2024-04-01","close":16450.0},{"date":"2024-04-02","close":15210.0},{"date":"2024-04-03","close":15450.0},{"date":"2024-04-04","close":15170.0},{"date":"2024-04-05","close":14700.0},{"date":"2024-04-08","close":14740.0},{"date":"2024-04-09","close":14740.0},{"date":"2024-04-11","close":14410.0},{"date":"2024-04-12","close":15130.0},{"date":"2024-04-15","close":14670.0},{"date":"2024-04-16","close":13960.0},{"date":"2024-04-17","close":13940.0},{"date":"2024-04-18","close":14700.0},{"date":"2024-04-19","close":14970.0},{"date":"2024-04-22","close":15240.0},{"date":"2024-04-23","close":16000.0},{"date":"2024-04-24","close":15570.0},{"date":"2024-04-25","close":15310.0},{"date":"2024-04-26","close":15220.0},{"date":"2024-04-29","close":15500.0},{"date":"2024-04-30","close":15670.0},{"date":"2024-05-02","close":15340.0},{"date":"2024-05-03","close":15400.0},{"date":"2024-05-07","close":15300.0},{"date":"2024-05-08","close":15120.0},{"date":"2024-05-09","close":14840.0},{"date":"2024-05-10","close":14750.0},{"date":"2024-05-13","close":14710.0},{"date":"2024-05-14","close":15200.0},{"date":"2024-05-16","close":15180.0},{"date":"2024-05-17","close":14820.0},{"date":"2024-05-20","close":14920.0},{"date":"2024-05-21","close":14900.0},{"date":"2024-05-22","close":14520.0},{"date":"2024-05-23","close":14260.0},{"date":"2024-05-24","close":14430.0},{"date":"2024-05-27","close":14020.0},{"date":"2024-05-28","close":14390.0},{"date":"2024-05-29","close":14160.0},{"date":"2024-05-30","close":14140.0},{"date":"2024-05-31","close":14200.0},{"date":"2024-06-03","close":14900.0},{"date":"2024-06-04","close":14630.0},{"date":"2024-06-05","close":14420.0},{"date":"2024-06-07","close":14740.0},{"date":"2024-06-10","close":14170.0},{"date":"2024-06-11","close":14200.0},{"date":"2024-06-12","close":14240.0},{"date":"2024-06-13","close":13810.0},{"date":"2024-06-14","close":13430.0},{"date":"2024-06-17","close":13290.0},{"date":"2024-06-18","close":13270.0},{"date":"2024-06-19","close":13260.0},{"date":"2024-06-20","close":12620.0},{"date":"2024-06-21","close":11560.0},{"date":"2024-06-24","close":9550.0},{"date":"2024-06-25","close":9280.0},{"date":"2024-06-26","close":9190.0},{"date":"2024-06-27","close":8900.0},{"date":"2024-06-28","close":8750.0},{"date":"2024-07-01","close":9400.0},{"date":"2024-07-02","close":9170.0},{"date":"2024-07-03","close":9080.0},{"date":"2024-07-04","close":8880.0},{"date":"2024-07-05","close":9120.0},{"date":"2024-07-08","close":9500.0},{"date":"2024-07-09","close":9360.0},{"date":"2024-07-10","close":9280.0},{"date":"2024-07-11","close":10410.0},{"date":"2024-07-12","close":10810.0},{"date":"2024-07-15","close":10740.0},{"date":"2024-07-16","close":11060.0},{"date":"2024-07-17","close":10860.0},{"date":"2024-07-18","close":11600.0},{"date":"2024-07-19","close":13320.0},{"date":"2024-07-22","close":16070.0},{"date":"2024-07-23","close":16100.0},{"date":"2024-07-24","close":14870.0},{"date":"2024-07-25","close":14050.0},{"date":"2024-07-26","close":15900.0},{"date":"2024-07-29","close":15610.0},{"date":"2024-07-30","close":15750.0},{"date":"2024-07-31","close":14930.0},{"date":"2024-08-01","close":15100.0},{"date":"2024-08-02","close":14920.0},{"date":"2024-08-05","close":13980.0},{"date":"2024-08-06","close":13330.0},{"date":"2024-08-07","close":14210.0},{"date":"2024-08-08","close":13300.0},{"date":"2024-08-09","close":13640.0},{"date":"2024-08-12","close":13510.0},{"date":"2024-08-13","close":13020.0},{"date":"2024-08-14","close":12570.0},{"date":"2024-08-16","close":12500.0},{"date":"2024-08-19","close":12500.0},{"date":"2024-08-20","close":12610.0},{"date":"2024-08-21","close":12540.0},{"date":"2024-08-22","close":11820.0},{"date":"2024-08-23","close":11300.0},{"date":"2024-08-26","close":11530.0},{"date":"2024-08-27","close":12870.0},{"date":"2024-08-28","close":14090.0},{"date":"2024-08-29","close":13930.0},{"date":"2024-08-30","close":15790.0},{"date":"2024-09-02","close":15680.0},{"date":"2024-09-03","close":16000.0},{"date":"2024-09-04","close":15520.0},{"date":"2024-09-05","close":15510.0},{"date":"2024-09-06","close":17060.0},{"date":"2024-09-09","close":16980.0},{"date":"2024-09-10","close":16840.0},{"date":"2024-09-11","close":16850.0},{"date":"2024-09-12","close":17470.0},{"date":"2024-09-13","close":18890.0},{"date":"2024-09-19","close":18670.0},{"date":"2024-09-20","close":19000.0},{"date":"2024-09-23","close":20000.0},{"date":"2024-09-24","close":19800.0},{"date":"2024-09-25","close":19340.0},{"date":"2024-09-26","close":18970.0},{"date":"2024-09-27","close":17280.0},{"date":"2024-09-30","close":16720.0},{"date":"2024-10-02","close":16640.0},{"date":"2024-10-04","close":17330.0},{"date":"2024-10-07","close":17960.0},{"date":"2024-10-08","close":21600.0},{"date":"2024-10-10","close":21550.0},{"date":"2024-10-11","close":26900.0},{"date":"2024-10-14","close":25650.0},{"date":"2024-10-15","close":27800.0},{"date":"2024-10-16","close":27850.0},{"date":"2024-10-17","close":30100.0},{"date":"2024-10-18","close":29200.0},{"date":"2024-10-21","close":29000.0},{"date":"2024-10-22","close":31200.0},{"date":"2024-10-23","close":31200.0},{"date":"2024-10-24","close":30100.0},{"date":"2024-10-25","close":27100.0},{"date":"2024-10-28","close":25200.0},{"date":"2024-10-29","close":27000.0},{"date":"2024-10-30","close":25700.0},{"date":"2024-10-31","close":24000.0},{"date":"2024-11-01","close":22150.0},{"date":"2024-11-04","close":23400.0},{"date":"2024-11-05","close":21050.0},{"date":"2024-11-06","close":19800.0},{"date":"2024-11-07","close":18400.0},{"date":"2024-11-08","close":20750.0},{"date":"2024-11-11","close":21950.0},{"date":"2024-11-12","close":21150.0},{"date":"2024-11-13","close":19800.0},{"date":"2024-11-14","close":21800.0},{"date":"2024-11-15","close":21150.0},{"date":"2024-11-18","close":17550.0},{"date":"2024-11-19","close":19350.0},{"date":"2024-11-20","close":19880.0},{"date":"2024-11-21","close":19610.0},{"date":"2024-11-22","close":18510.0},{"date":"2024-11-25","close":20150.0},{"date":"2024-11-26","close":20100.0},{"date":"2024-11-27","close":21100.0},{"date":"2024-11-28","close":20900.0},{"date":"2024-11-29","close":21000.0},{"date":"2024-12-02","close":21000.0},{"date":"2024-12-03","close":24500.0},{"date":"2024-12-04","close":25200.0},{"date":"2024-12-05","close":24900.0},{"date":"2024-12-06","close":24700.0},{"date":"2024-12-09","close":23000.0},{"date":"2024-12-10","close":25150.0},{"date":"2024-12-11","close":24700.0},{"date":"2024-12-12","close":25200.0},{"date":"2024-12-13","close":24450.0},{"date":"2024-12-16","close":23000.0},{"date":"2024-12-17","close":20250.0},{"date":"2024-12-18","close":19620.0},{"date":"2024-12-19","close":18550.0},{"date":"2024-12-20","close":16490.0},{"date":"2024-12-23","close":16990.0},{"date":"2024-12-24","close":18000.0},{"date":"2024-12-26","close":16730.0},{"date":"2024-12-27","close":17020.0},{"date":"2024-12-30","close":19260.0},{"date":"2025-01-02","close":18960.0},{"date":"2025-01-03","close":19290.0},{"date":"2025-01-06","close":18960.0},{"date":"2025-01-07","close":17410.0},{"date":"2025-01-08","close":15250.0},{"date":"2025-01-09","close":15450.0},{"date":"2025-01-10","close":15700.0},{"date":"2025-01-13","close":15690.0},{"date":"2025-01-14","close":15500.0},{"date":"2025-01-15","close":15750.0},{"date":"2025-01-16","close":15570.0},{"date":"2025-01-17","close":14200.0},{"date":"2025-01-20","close":14080.0},{"date":"2025-01-21","close":14220.0},{"date":"2025-01-22","close":14000.0},{"date":"2025-01-23","close":14030.0},{"date":"2025-01-24","close":14120.0},{"date":"2025-01-31","close":16300.0},{"date":"2025-02-03","close":15810.0},{"date":"2025-02-04","close":16930.0},{"date":"2025-02-05","close":18850.0},{"date":"2025-02-06","close":17390.0},{"date":"2025-02-07","close":20550.0},{"date":"2025-02-10","close":26700.0},{"date":"2025-02-11","close":34700.0},{"date":"2025-02-12","close":45100.0},{"date":"2025-02-13","close":44600.0},{"date":"2025-02-14","close":42100.0},{"date":"2025-02-17","close":48150.0},{"date":"2025-02-18","close":48300.0},{"date":"2025-02-19","close":45000.0},{"date":"2025-02-20","close":42250.0},{"date":"2025-02-21","close":43150.0},{"date":"2025-02-24","close":43700.0},{"date":"2025-02-25","close":52200.0},{"date":"2025-02-26","close":55600.0},{"date":"2025-02-27","close":55700.0},{"date":"2025-02-28","close":58800.0},{"date":"2025-03-04","close":57200.0},{"date":"2025-03-05","close":53400.0},{"date":"2025-03-06","close":53900.0},{"date":"2025-03-07","close":48250.0},{"date":"2025-03-10","close":45900.0},{"date":"2025-03-11","close":44100.0},{"date":"2025-03-12","close":46350.0},{"date":"2025-03-13","close":45300.0},{"date":"2025-03-14","close":49700.0},{"date":"2025-03-17","close":47650.0},{"date":"2025-03-18","close":46100.0},{"date":"2025-03-19","close":43400.0},{"date":"2025-03-20","close":40550.0},{"date":"2025-03-21","close":39450.0},{"date":"2025-03-24","close":41100.0},{"date":"2025-03-25","close":43500.0},{"date":"2025-03-26","close":44000.0},{"date":"2025-03-27","close":42100.0},{"date":"2025-03-28","close":43850.0},{"date":"2025-03-31","close":38300.0},{"date":"2025-04-01","close":41050.0},{"date":"2025-04-02","close":41800.0},{"date":"2025-04-03","close":41650.0},{"date":"2025-04-04","close":43000.0},{"date":"2025-04-07","close":40800.0},{"date":"2025-04-08","close":40050.0},{"date":"2025-04-09","close":46200.0},{"date":"2025-04-10","close":48250.0},{"date":"2025-04-11","close":49050.0},{"date":"2025-04-14","close":49350.0},{"date":"2025-04-15","close":49700.0},{"date":"2025-04-16","close":47000.0},{"date":"2025-04-17","close":47750.0},{"date":"2025-04-18","close":50900.0},{"date":"2025-04-21","close":50900.0},{"date":"2025-04-22","close":52000.0},{"date":"2025-04-23","close":51700.0},{"date":"2025-04-24","close":51600.0},{"date":"2025-04-25","close":50200.0},{"date":"2025-04-28","close":47650.0},{"date":"2025-04-29","close":48850.0},{"date":"2025-04-30","close":47200.0},{"date":"2025-05-02","close":52000.0},{"date":"2025-05-07","close":47800.0},{"date":"2025-05-08","close":47450.0},{"date":"2025-05-09","close":43500.0},{"date":"2025-05-12","close":42800.0},{"date":"2025-05-13","close":43700.0},{"date":"2025-05-14","close":44200.0},{"date":"2025-05-15","close":46350.0},{"date":"2025-05-16","close":45450.0},{"date":"2025-05-19","close":45600.0},{"date":"2025-05-20","close":45850.0},{"date":"2025-05-21","close":48100.0},{"date":"2025-05-22","close":47700.0},{"date":"2025-05-23","close":46100.0},{"date":"2025-05-26","close":46150.0},{"date":"2025-05-27","close":51700.0},{"date":"2025-05-28","close":47300.0},{"date":"2025-05-29","close":50100.0},{"date":"2025-05-30","close":54300.0},{"date":"2025-06-02","close":56600.0},{"date":"2025-06-04","close":51700.0},{"date":"2025-06-05","close":49150.0},{"date":"2025-06-09","close":46650.0},{"date":"2025-06-10","close":47650.0},{"date":"2025-06-11","close":46750.0},{"date":"2025-06-12","close":47000.0},{"date":"2025-06-13","close":43550.0},{"date":"2025-06-16","close":45600.0},{"date":"2025-06-17","close":46750.0},{"date":"2025-06-18","close":43250.0},{"date":"2025-06-19","close":41000.0},{"date":"2025-06-20","close":40850.0},{"date":"2025-06-23","close":38950.0},{"date":"2025-06-24","close":40150.0},{"date":"2025-06-25","close":39300.0},{"date":"2025-06-26","close":37800.0},{"date":"2025-06-27","close":36400.0},{"date":"2025-06-30","close":34800.0},{"date":"2025-07-01","close":37950.0},{"date":"2025-07-02","close":38850.0},{"date":"2025-07-03","close":39150.0},{"date":"2025-07-04","close":37250.0},{"date":"2025-07-07","close":38850.0},{"date":"2025-07-08","close":38100.0},{"date":"2025-07-09","close":38050.0},{"date":"2025-07-10","close":39350.0},{"date":"2025-07-11","close":39000.0},{"date":"2025-07-14","close":39000.0},{"date":"2025-07-15","close":38750.0},{"date":"2025-07-16","close":36800.0},{"date":"2025-07-17","close":38250.0},{"date":"2025-07-18","close":42000.0},{"date":"2025-07-21","close":41600.0},{"date":"2025-07-22","close":43100.0},{"date":"2025-07-23","close":45050.0},{"date":"2025-07-24","close":47700.0},{"date":"2025-07-25","close":47950.0},{"date":"2025-07-28","close":44750.0},{"date":"2025-07-29","close":46550.0},{"date":"2025-07-30","close":44400.0},{"date":"2025-07-31","close":45900.0},{"date":"2025-08-01","close":46200.0},{"date":"2025-08-04","close":47250.0},{"date":"2025-08-05","close":51000.0},{"date":"2025-08-06","close":51500.0},{"date":"2025-08-07","close":53000.0},{"date":"2025-08-08","close":52100.0},{"date":"2025-08-11","close":49600.0},{"date":"2025-08-12","close":49950.0},{"date":"2025-08-13","close":54900.0},{"date":"2025-08-14","close":57700.0},{"date":"2025-08-18","close":57000.0},{"date":"2025-08-19","close":56900.0},{"date":"2025-08-20","close":54100.0},{"date":"2025-08-21","close":54000.0},{"date":"2025-08-22","close":54600.0},{"date":"2025-08-25","close":56700.0},{"date":"2025-08-26","close":55500.0},{"date":"2025-08-27","close":59400.0},{"date":"2025-08-28","close":58200.0},{"date":"2025-08-29","close":61800.0},{"date":"2025-09-01","close":58800.0},{"date":"2025-09-02","close":76400.0},{"date":"2025-09-03","close":81600.0},{"date":"2025-09-04","close":81800.0},{"date":"2025-09-05","close":88700.0},{"date":"2025-09-08","close":91300.0},{"date":"2025-09-09","close":93100.0},{"date":"2025-09-10","close":88500.0},{"date":"2025-09-11","close":86100.0},{"date":"2025-09-12","close":87100.0},{"date":"2025-09-15","close":90700.0},{"date":"2025-09-16","close":83200.0},{"date":"2025-09-17","close":81700.0},{"date":"2025-09-18","close":82800.0},{"date":"2025-09-19","close":100100.0},{"date":"2025-09-22","close":101700.0},{"date":"2025-09-23","close":105700.0},{"date":"2025-09-24","close":96100.0},{"date":"2025-09-25","close":93800.0},{"date":"2025-09-26","close":94000.0},{"date":"2025-09-29","close":94800.0},{"date":"2025-09-30","close":95000.0},{"date":"2025-10-01","close":93800.0},{"date":"2025-10-02","close":91700.0},{"date":"2025-10-10","close":96300.0},{"date":"2025-10-13","close":92300.0},{"date":"2025-10-14","close":99500.0},{"date":"2025-10-15","close":96000.0},{"date":"2025-10-16","close":89300.0},{"date":"2025-10-17","close":89500.0},{"date":"2025-10-20","close":87900.0},{"date":"2025-10-21","close":90800.0},{"date":"2025-10-22","close":93600.0},{"date":"2025-10-23","close":97600.0},{"date":"2025-10-24","close":92500.0},{"date":"2025-10-27","close":99700.0},{"date":"2025-10-28","close":105000.0},{"date":"2025-10-29","close":97400.0},{"date":"2025-10-30","close":102600.0},{"date":"2025-10-31","close":118500.0},{"date":"2025-11-03","close":114000.0},{"date":"2025-11-04","close":122000.0},{"date":"2025-11-05","close":118700.0},{"date":"2025-11-06","close":116500.0},{"date":"2025-11-07","close":121000.0},{"date":"2025-11-10","close":129000.0},{"date":"2025-11-11","close":120700.0},{"date":"2025-11-12","close":139000.0},{"date":"2025-11-13","close":137100.0},{"date":"2025-11-14","close":139100.0},{"date":"2025-11-17","close":140300.0},{"date":"2025-11-18","close":138700.0},{"date":"2025-11-19","close":133600.0},{"date":"2025-11-20","close":138000.0},{"date":"2025-11-21","close":133000.0},{"date":"2025-11-24","close":130200.0},{"date":"2025-11-25","close":126100.0},{"date":"2025-11-26","close":131000.0},{"date":"2025-11-27","close":124400.0},{"date":"2025-11-28","close":128700.0},{"date":"2025-12-01","close":136000.0},{"date":"2025-12-02","close":130000.0},{"date":"2025-12-03","close":121400.0},{"date":"2025-12-04","close":122200.0},{"date":"2025-12-05","close":119600.0},{"date":"2025-12-08","close":118300.0},{"date":"2025-12-09","close":125000.0},{"date":"2025-12-10","close":132700.0},{"date":"2025-12-11","close":140200.0},{"date":"2025-12-12","close":131200.0},{"date":"2025-12-15","close":141300.0},{"date":"2025-12-16","close":140700.0},{"date":"2025-12-17","close":136300.0},{"date":"2025-12-18","close":130400.0},{"date":"2025-12-19","close":135300.0},{"date":"2025-12-22","close":128300.0},{"date":"2025-12-23","close":126000.0},{"date":"2025-12-24","close":129300.0},{"date":"2025-12-26","close":134800.0},{"date":"2025-12-29","close":140000.0},{"date":"2025-12-30","close":140400.0},{"date":"2026-01-02","close":139800.0},{"date":"2026-01-05","close":148600.0},{"date":"2026-01-06","close":145000.0},{"date":"2026-01-07","close":158600.0},{"date":"2026-01-08","close":157000.0},{"date":"2026-01-09","close":154500.0},{"date":"2026-01-12","close":148700.0},{"date":"2026-01-13","close":140800.0},{"date":"2026-01-14","close":134100.0},{"date":"2026-01-15","close":136300.0},{"date":"2026-01-16","close":137700.0},{"date":"2026-01-19","close":139800.0},{"date":"2026-01-20","close":138700.0},{"date":"2026-01-21","close":118000.0},{"date":"2026-01-22","close":118900.0},{"date":"2026-01-23","close":127400.0},{"date":"2026-01-26","close":147300.0},{"date":"2026-01-27","close":149900.0},{"date":"2026-01-28","close":150500.0},{"date":"2026-01-29","close":147500.0},{"date":"2026-01-30","close":137900.0},{"date":"2026-02-02","close":130800.0},{"date":"2026-02-03","close":137700.0},{"date":"2026-02-04","close":138900.0},{"date":"2026-02-05","close":132100.0},{"date":"2026-02-06","close":122400.0},{"date":"2026-02-09","close":134000.0},{"date":"2026-02-10","close":129000.0},{"date":"2026-02-11","close":129000.0},{"date":"2026-02-12","close":129100.0},{"date":"2026-02-13","close":127300.0},{"date":"2026-02-19","close":131300.0},{"date":"2026-02-20","close":130100.0},{"date":"2026-02-23","close":136200.0},{"date":"2026-02-24","close":143800.0},{"date":"2026-02-25","close":163500.0},{"date":"2026-02-26","close":159400.0},{"date":"2026-02-27","close":180000.0},{"date":"2026-03-03","close":194200.0},{"date":"2026-03-04","close":163400.0},{"date":"2026-03-05","close":196300.0},{"date":"2026-03-06","close":207000.0},{"date":"2026-03-09","close":203000.0},{"date":"2026-03-10","close":186200.0},{"date":"2026-03-11","close":180000.0},{"date":"2026-03-12","close":180700.0},{"date":"2026-03-13","close":196000.0},{"date":"2026-03-16","close":186700.0},{"date":"2026-03-17","close":186600.0},{"date":"2026-03-18","close":190000.0},{"date":"2026-03-19","close":181800.0},{"date":"2026-03-20","close":186900.0},{"date":"2026-03-23","close":176500.0},{"date":"2026-03-24","close":184300.0},{"date":"2026-03-25","close":187600.0},{"date":"2026-03-26","close":200000.0},{"date":"2026-03-27","close":200500.0},{"date":"2026-03-30","close":186000.0},{"date":"2026-03-31","close":185100.0},{"date":"2026-04-01","close":199500.0},{"date":"2026-04-02","close":178800.0},{"date":"2026-04-03","close":164000.0},{"date":"2026-04-06","close":157300.0},{"date":"2026-04-07","close":156500.0},{"date":"2026-04-08","close":164000.0},{"date":"2026-04-09","close":160800.0},{"date":"2026-04-10","close":164800.0},{"date":"2026-04-13","close":161800.0},{"date":"2026-04-14","close":156800.0},{"date":"2026-04-15","close":165300.0},{"date":"2026-04-16","close":182700.0},{"date":"2026-04-17","close":173500.0},{"date":"2026-04-20","close":174000.0},{"date":"2026-04-21","close":164600.0},{"date":"2026-04-22","close":166100.0},{"date":"2026-04-23","close":173000.0},{"date":"2026-04-24","close":182300.0},{"date":"2026-04-27","close":196500.0},{"date":"2026-04-28","close":185300.0},{"date":"2026-04-29","close":184600.0},{"date":"2026-04-30","close":172500.0},{"date":"2026-05-04","close":174200.0},{"date":"2026-05-06","close":167400.0},{"date":"2026-05-07","close":167600.0},{"date":"2026-05-08","close":168000.0},{"date":"2026-05-11","close":170400.0},{"date":"2026-05-12","close":167500.0},{"date":"2026-05-13","close":155900.0},{"date":"2026-05-14","close":160500.0},{"date":"2026-05-15","close":166800.0},{"date":"2026-05-18","close":148300.0},{"date":"2026-05-19","close":151200.0},{"date":"2026-05-20","close":148200.0},{"date":"2026-05-21","close":146200.0},{"date":"2026-05-22","close":161800.0},{"date":"2026-05-26","close":165600.0},{"date":"2026-05-27","close":177200.0},{"date":"2026-05-28","close":180100.0},{"date":"2026-05-29","close":175100.0},{"date":"2026-06-01","close":172800.0},{"date":"2026-06-02","close":156000.0},{"date":"2026-06-04","close":162200.0},{"date":"2026-06-05","close":148800.0},{"date":"2026-06-08","close":122400.0},{"date":"2026-06-09","close":131700.0},{"date":"2026-06-10","close":123200.0},{"date":"2026-06-11","close":124300.0},{"date":"2026-06-12","close":115200.0},{"date":"2026-06-15","close":120800.0},{"date":"2026-06-16","close":129300.0},{"date":"2026-06-17","close":142000.0},{"date":"2026-06-18","close":135000.0},{"date":"2026-06-19","close":132000.0},{"date":"2026-06-22","close":130700.0},{"date":"2026-06-23","close":121500.0},{"date":"2026-06-24","close":138400.0},{"date":"2026-06-25","close":140700.0},{"date":"2026-06-26","close":134600.0},{"date":"2026-06-29","close":167200.0},{"date":"2026-06-30","close":155600.0},{"date":"2026-07-01","close":167000.0},{"date":"2026-07-02","close":156800.0},{"date":"2026-07-03","close":149300.0},{"date":"2026-07-06","close":135000.0},{"date":"2026-07-07","close":134700.0},{"date":"2026-07-08","close":122000.0},{"date":"2026-07-09","close":121400.0},{"date":"2026-07-10","close":123200.0},{"date":"2026-07-13","close":127500.0},{"date":"2026-07-14","close":123700.0},{"date":"2026-07-15","close":131200.0},{"date":"2026-07-16","close":136600.0},{"date":"2026-07-20","close":114800.0},{"date":"2026-07-21","close":109200.0},{"date":"2026-07-22","close":103000.0},{"date":"2026-07-23","close":113800.0},{"date":"2026-07-24","close":109500.0},{"date":"2026-07-27","close":113700.0},{"date":"2026-07-28","close":107000.0},{"date":"2026-07-29","close":94100.0},{"date":"2026-07-30","close":89500.0},{"date":"2026-07-31","close":94800.0},{"date":"2026-08-03","close":105400.0},{"date":"2026-08-04","close":119800.0},{"date":"2026-08-05","close":121500.0},{"date":"2026-08-06","close":123500.0},{"date":"2026-08-07","close":121200.0},{"date":"2026-08-10","close":137800.0},{"date":"2026-08-11","close":131900.0},{"date":"2026-08-12","close":113500.0},{"date":"2026-08-13","close":112500.0},{"date":"2026-08-14","close":112000.0},{"date":"2026-08-18","close":106500.0},{"date":"2026-08-19","close":104400.0},{"date":"2026-08-20","close":109400.0},{"date":"2026-08-21","close":98100.0},{"date":"2026-08-24","close":102200.0},{"date":"2026-08-25","close":100400.0},{"date":"2026-08-26","close":99300.0},{"date":"2026-08-27","close":104800.0},{"date":"2026-08-28","close":105900.0},{"date":"2026-08-31","close":103400.0},{"date":"2026-09-01","close":105500.0},{"date":"2026-09-02","close":100200.0},{"date":"2026-09-03","close":91800.0},{"date":"2026-09-04","close":95900.0},{"date":"2026-09-07","close":97500.0},{"date":"2026-09-08","close":99100.0},{"date":"2026-09-09","close":99200.0},{"date":"2026-09-10","close":99800.0},{"date":"2026-09-11","close":109300.0},{"date":"2026-09-14","close":99800.0},{"date":"2026-09-15","close":108600.0},{"date":"2026-09-16","close":110900.0},{"date":"2026-09-17","close":112800.0},{"date":"2026-09-18","close":112000.0},{"date":"2026-09-21","close":107000.0},{"date":"2026-09-22","close":102800.0},{"date":"2026-09-23","close":102300.0},{"date":"2026-09-28","close":103500.0},{"date":"2026-09-29","close":102800.0},{"date":"2026-09-30","close":102600.0},{"date":"2026-10-01","close":115900.0},{"date":"2026-10-02","close":116800.0},{"date":"2026-10-06","close":123600.0},{"date":"2026-10-07","close":120600.0},{"date":"2026-10-08","close":118000.0},{"date":"2026-10-12","close":101100.0},{"date":"2026-10-13","close":91300.0},{"date":"2026-10-14","close":91600.0},{"date":"2026-10-15","close":85100.0},{"date":"2026-10-16","close":98000.0},{"date":"2026-10-19","close":102200.0},{"date":"2026-10-20","close":96900.0},{"date":"2026-10-21","close":107000.0},{"date":"2026-10-22","close":104700.0},{"date":"2026-10-23","close":102400.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-6796.0,"foreign_net":-33032.0,"institution_net":39828.0},{"date":"2026-10-21","retail_net":-54507.0,"foreign_net":27417.0,"institution_net":27090.0},{"date":"2026-10-20","retail_net":12400.0,"foreign_net":17461.0,"institution_net":-29861.0},{"date":"2026-10-19","retail_net":-14873.0,"foreign_net":-14380.0,"institution_net":29253.0},{"date":"2026-10-16","retail_net":-36181.0,"foreign_net":2840.0,"institution_net":33341.0},{"date":"2026-10-15","retail_net":-5763.0,"foreign_net":-26321.0,"institution_net":32084.0},{"date":"2026-10-14","retail_net":43518.0,"foreign_net":15593.0,"institution_net":-59111.0},{"date":"2026-10-13","retail_net":99932.0,"foreign_net":-17059.0,"institution_net":-82873.0},{"date":"2026-10-12","retail_net":18029.0,"foreign_net":-19357.0,"institution_net":1328.0},{"date":"2026-10-08","retail_net":12424.0,"foreign_net":-59853.0,"institution_net":47429.0},{"date":"2026-10-07","retail_net":-7251.0,"foreign_net":-79030.0,"institution_net":86281.0},{"date":"2026-10-06","retail_net":-5278.0,"foreign_net":-77408.0,"institution_net":82686.0},{"date":"2026-10-02","retail_net":12553.0,"foreign_net":-44988.0,"institution_net":32435.0},{"date":"2026-10-01","retail_net":-172047.0,"foreign_net":-1229.0,"institution_net":173276.0},{"date":"2026-09-30","retail_net":-10769.0,"foreign_net":-7613.0,"institution_net":18382.0},{"date":"2026-09-29","retail_net":15101.0,"foreign_net":-8570.0,"institution_net":-6531.0},{"date":"2026-09-28","retail_net":-20333.0,"foreign_net":-35775.0,"institution_net":56108.0},{"date":"2026-09-23","retail_net":22096.0,"foreign_net":22802.0,"institution_net":-44898.0},{"date":"2026-09-22","retail_net":50312.0,"foreign_net":41446.0,"institution_net":-91758.0},{"date":"2026-09-21","retail_net":-22460.0,"foreign_net":91736.0,"institution_net":-69276.0},{"date":"2026-09-18","retail_net":-31138.0,"foreign_net":6454.0,"institution_net":24684.0},{"date":"2026-09-17","retail_net":7963.0,"foreign_net":-49896.0,"institution_net":41933.0},{"date":"2026-09-16","retail_net":-5877.0,"foreign_net":-72000.0,"institution_net":77877.0},{"date":"2026-09-15","retail_net":-120561.0,"foreign_net":1184.0,"institution_net":119377.0},{"date":"2026-09-14","retail_net":82853.0,"foreign_net":-134828.0,"institution_net":51975.0},{"date":"2026-09-11","retail_net":-64213.0,"foreign_net":-10096.0,"institution_net":74309.0},{"date":"2026-09-10","retail_net":6340.0,"foreign_net":15277.0,"institution_net":-21617.0},{"date":"2026-09-09","retail_net":7342.0,"foreign_net":-991.0,"institution_net":-6351.0},{"date":"2026-09-08","retail_net":-4820.0,"foreign_net":37884.0,"institution_net":-33064.0},{"date":"2026-09-07","retail_net":-2867.0,"foreign_net":45751.0,"institution_net":-42884.0}],"comment":"외국인 매수, 기관 매수","periods":{"d1":{"retail_net":-6796.0,"foreign_net":-33032.0,"institution_net":39828.0},"d3":{"retail_net":-48903.0,"foreign_net":11846.0,"institution_net":37057.0},"d7":{"retail_net":-62202.0,"foreign_net":-10422.0,"institution_net":72624.0},"d14":{"retail_net":-103840.0,"foreign_net":-309346.0,"institution_net":413186.0},"d30":{"retail_net":-194871.0,"foreign_net":-366581.0,"institution_net":561452.0}},"analysis":"최근 5일 외국인 순매수 306.00, 기관 순매수 9.97만. 30일 누적: 외국인 -36.66만, 기관 56.15만.","foreign_flow":306.0,"foreign_trend":"매수","institution_trend":"매수","institutional_flow":99651.0},"insider_trades":[],"price_analysis":{"current":103100.0,"low_30d":84300.0,"support":88560.0,"high_30d":126900.0,"change_1d":-1.5,"change_7d":1.1,"change_30d":4.2,"resistance":122640.0,"position_in_range":44.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":11.34,"per":null,"quarter":"2024-Q2"},{"pbr":34.04,"per":null,"quarter":"2024-Q3"},{"pbr":35.66,"per":null,"quarter":"2024-Q4"},{"pbr":50.44,"per":null,"quarter":"2025-Q1"},{"pbr":50.91,"per":null,"quarter":"2025-Q2"},{"pbr":22.79,"per":null,"quarter":"2025-Q3"},{"pbr":31.99,"per":null,"quarter":"2025-Q4"},{"pbr":43.54,"per":null,"quarter":"2026-Q1"},{"pbr":22.41,"per":null,"quarter":"2026-Q2"},{"pbr":9.93,"per":null,"quarter":"현재"}],"timeline":[],"pbr_5y_avg":33.68,"pbr_5y_low":11.34,"per_5y_avg":null,"per_5y_low":null,"current_pbr":9.93,"current_per":null,"pbr_5y_high":50.91,"per_5y_high":null,"pbr_5y_median":34.04,"per_5y_median":null,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["외국인·기관 동반 순매수"],"verdict_en":null,"legacy_score":null,"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"BIOTECHNOLOGY"},"investment_grade":{"growth":{"grade":"D","reason":"매출 -26.5%"},"momentum":{"grade":"D","reason":"RSI 51"},"valuation":{"grade":"C","reason":"적자 (EPS -493, PBR 9.95x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -4.6%"},"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":-4.01,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-4.63,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-15.16,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.15,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":null,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-304.72,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-102.89,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 6개)."},"earnings_forecast":{},"valuation_history":[{"pbr":11.34,"per":null,"close":8750.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":34.04,"per":null,"close":16720.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":35.66,"per":null,"close":19260.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":50.44,"per":null,"close":38300.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":50.91,"per":null,"close":34800.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":22.79,"per":null,"close":95000.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":31.99,"per":null,"close":140400.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":43.54,"per":null,"close":185100.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":22.41,"per":null,"close":155600.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PBR","value":"9.9배"},{"label":"ROE","value":"-4.6%"}],"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":"ai_generated","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":-493.0,"pbr":null,"per":null,"roa":-0.040090859015924914,"roe":-0.04627873740949106,"revenue":2624516239.0,"market_cap":null,"net_income":-10987509360.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":null,"total_assets":274065201637.0,"total_equity":237420249018.0,"profit_margin":-4.1864893791575435,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-13997451453.0,"operating_margin":-5.333345339990483},{"eps":-481.2636303627378,"pbr":25.6,"per":null,"roa":-0.052428445741955695,"roe":-0.06719860887049978,"revenue":3572219763.0,"market_cap":3501900000000.0,"net_income":-9769991231.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":null,"total_assets":186349053319.0,"total_equity":145389784033.0,"profit_margin":-2.7349916520239574,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-10786085392.0,"operating_margin":-3.019435003332968},{"eps":758.19,"pbr":null,"per":null,"roa":0.07878440895449675,"roe":0.10255815626333632,"revenue":4530569786.0,"market_cap":null,"net_income":15391791908.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":null,"total_assets":195365962787.0,"total_equity":150078672129.0,"profit_margin":3.397319241293329,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-8456862201.0,"operating_margin":-1.8666222131999182},{"eps":-426.81,"pbr":null,"per":null,"roa":-0.046438612303088975,"roe":-0.06077865652912774,"revenue":2908651160.0,"market_cap":null,"net_income":-8664532390.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":null,"total_assets":186580346834.0,"total_equity":142558800816.0,"profit_margin":-2.978883308234185,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-8311370292.0,"operating_margin":-2.8574654830729167},{"eps":-453.43,"pbr":null,"per":null,"roa":-0.12097190888468821,"roe":-0.3937543800693372,"revenue":6251081388.0,"market_cap":null,"net_income":-9204795051.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":null,"total_assets":76090351354.0,"total_equity":23376997227.0,"profit_margin":-1.472512430996363,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-4961606943.0,"operating_margin":-0.7937197798327562},{"eps":-653.44,"pbr":null,"per":null,"roa":-0.19234659387644717,"roe":-0.5107900565826323,"revenue":976551945.0,"market_cap":null,"net_income":-13265115922.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":null,"total_assets":68964652062.0,"total_equity":25969800608.0,"profit_margin":-13.583625520299384,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-8242590698.0,"operating_margin":-8.4405041024213},{"eps":-599.11,"pbr":null,"per":null,"roa":-0.17070024645615545,"roe":-0.6583928691984603,"revenue":45214014.0,"market_cap":null,"net_income":-12162260494.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":null,"total_assets":71249226328.0,"total_equity":18472649178.0,"profit_margin":-268.99315981987354,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-7607915156.0,"operating_margin":-168.26453753917977},{"eps":-621.0,"pbr":null,"per":null,"roa":-0.12565735728999897,"roe":-0.625526268218723,"revenue":263808276.0,"market_cap":null,"net_income":-10506551514.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":null,"total_assets":83612704744.0,"total_equity":16796339415.0,"profit_margin":-39.82646667991568,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-9444527380.0,"operating_margin":-35.80072438667542},{"eps":-578.0,"pbr":null,"per":null,"roa":-0.10361788762242984,"roe":-0.3631010569454286,"revenue":4599740699.0,"market_cap":null,"net_income":-9584858583.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":null,"total_assets":92501968559.0,"total_equity":26397220277.0,"profit_margin":-2.083782371707123,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-3773197709.0,"operating_margin":-0.8203066120271316},{"eps":-512.0,"pbr":null,"per":null,"roa":-0.0825072659427454,"roe":-0.22730597024618443,"revenue":768388922.0,"market_cap":null,"net_income":-8405029007.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":null,"total_assets":101870167566.0,"total_equity":36976719080.0,"profit_margin":-10.938508828475797,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-10092953918.0,"operating_margin":-13.135215291404215},{"eps":157.38,"pbr":null,"per":null,"roa":0.031070562787021985,"roe":0.0634701805969124,"revenue":10505987561.0,"market_cap":null,"net_income":3194832163.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":null,"total_assets":102825049707.0,"total_equity":50335955136.0,"profit_margin":0.3040963207361635,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2270037530.0,"operating_margin":0.21607083739816738},{"eps":-242.67,"pbr":null,"per":null,"roa":-0.04835202522129772,"roe":-0.11935866581997874,"revenue":2025076107.0,"market_cap":null,"net_income":-4926402563.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":null,"total_assets":101886167962.0,"total_equity":41273941269.0,"profit_margin":-2.4326999592613334,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-5043688478.0,"operating_margin":-2.490616752904092}],"fwd_per_history_meta":{},"trailing_per_history":[],"institutional_holders":[],"trailing_per_history_meta":{},"quarterly_eps_canonical_enabled":false,"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"올릭스","phase":"above-fold","symbol_resolved":true}