{"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":"2026-10-23T09:56:23.907824+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"A","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":86.9,"direction":"higher_better","percentile":87},{"name":"영업이익 성장률","note":"적자 → 흑자","unit":"%","value":287.3,"direction":"higher_better","percentile":95}],"summary":"매출 +86.9%","percentile":91},"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":48.0,"direction":null,"percentile":48},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-26.9,"direction":"higher_better","percentile":22}],"summary":"RSI 48","percentile":33},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -0원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -0, PBR 37.45x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":4.6,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-12.44,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-13.13,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":3.59,"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":3.53,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":-0.42,"rating":"excellent","direction":"lower_better","percentile":95},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-10.7,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.14,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 3.5x, 순차입금비율 -0.4x","percentile":53}},"signals":[],"summary":"오가닉티코스메틱(900300)은 Consumer Defensive 섹터 KR 시장 종목입니다, 시가총액 527.06억. 현재가 2,560원, 전일 대비 -1.0%, 30일 -26.9%. ROE 4.6%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 1.01만, 기관 순매도 0.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["전분기 대비 매출 87% 성장"],"portfolio":null,"technical":{"macd":-108.65206050314418,"grade":"D","trend":"하락","atr_14":334.2857142857143,"rsi_14":48.02110817941952,"sma_20":2793.5,"sma_60":2839.4,"comment":"하락 추세, RSI 48","analysis":"RSI(14) 48.0로 중립 구간입니다. MACD(-108.65)가 시그널선(-108.24)을 하회합니다(데드크로스). 현재가가 SMA20(2794)과 SMA60(2839) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 2446~3141 (현재 위치 16%).","bb_lower":2446.0363328346402,"bb_upper":3140.9636671653598,"macd_signal":-108.23648458273259},"change_pct":0.0,"chart_data":[{"date":"2024-10-23","open":37000,"high":38000,"low":36500,"close":37000,"volume":12233,"rsi_14":16.0,"sma_20":41750.0,"sma_60":39225.0,"sma_120":47891.67},{"date":"2024-10-24","open":37000,"high":37000,"low":35000,"close":36000,"volume":15032,"rsi_14":15.38,"sma_20":41475.0,"sma_60":39075.0,"sma_120":47762.5},{"date":"2024-10-25","open":36000,"high":36500,"low":35000,"close":35500,"volume":11832,"rsi_14":16.0,"sma_20":41000.0,"sma_60":38925.0,"sma_120":47645.83},{"date":"2024-10-28","open":35500,"high":39500,"low":35500,"close":37500,"volume":27766,"rsi_14":29.63,"sma_20":40500.0,"sma_60":38816.67,"sma_120":47537.5},{"date":"2024-10-29","open":38000,"high":38500,"low":36000,"close":36000,"volume":10370,"rsi_14":30.77,"sma_20":40000.0,"sma_60":38675.0,"sma_120":47404.17},{"date":"2024-10-30","open":36500,"high":37000,"low":35500,"close":35500,"volume":9095,"rsi_14":29.63,"sma_20":39525.0,"sma_60":38550.0,"sma_120":47262.5},{"date":"2024-10-31","open":35500,"high":36500,"low":35000,"close":35000,"volume":8290,"rsi_14":25.93,"sma_20":39000.0,"sma_60":38433.33,"sma_120":47133.33},{"date":"2024-11-01","open":35000,"high":36000,"low":34500,"close":35000,"volume":10337,"rsi_14":30.43,"sma_20":38500.0,"sma_60":38325.0,"sma_120":46991.67},{"date":"2024-11-04","open":35500,"high":38500,"low":35000,"close":36000,"volume":14913,"rsi_14":33.33,"sma_20":38100.0,"sma_60":38233.33,"sma_120":46854.17},{"date":"2024-11-05","open":46500,"high":46500,"low":38000,"close":40500,"volume":321553,"rsi_14":53.12,"sma_20":37975.0,"sma_60":38241.67,"sma_120":46758.33},{"date":"2024-11-06","open":40500,"high":40500,"low":35500,"close":36500,"volume":67919,"rsi_14":44.74,"sma_20":37750.0,"sma_60":38216.67,"sma_120":46637.5},{"date":"2024-11-07","open":36000,"high":36000,"low":33500,"close":35500,"volume":34197,"rsi_14":41.03,"sma_20":37475.0,"sma_60":38141.67,"sma_120":46504.17},{"date":"2024-11-08","open":35500,"high":36500,"low":34000,"close":34000,"volume":30613,"rsi_14":38.1,"sma_20":37100.0,"sma_60":38025.0,"sma_120":46358.33},{"date":"2024-11-11","open":34000,"high":34000,"low":34000,"close":34000,"volume":0,"rsi_14":43.24,"sma_20":36825.0,"sma_60":37933.33,"sma_120":46220.83},{"date":"2024-11-12","open":34000,"high":34000,"low":34000,"close":34000,"volume":0,"rsi_14":41.67,"sma_20":36525.0,"sma_60":37833.33,"sma_120":46070.83},{"date":"2024-11-13","open":34000,"high":34000,"low":34000,"close":34000,"volume":0,"rsi_14":44.12,"sma_20":36250.0,"sma_60":37733.33,"sma_120":45933.33},{"date":"2024-11-14","open":34000,"high":34000,"low":34000,"close":34000,"volume":0,"rsi_14":45.45,"sma_20":36025.0,"sma_60":37658.33,"sma_120":45804.17},{"date":"2024-11-15","open":34000,"high":34000,"low":34000,"close":34000,"volume":0,"rsi_14":37.93,"sma_20":35775.0,"sma_60":37591.67,"sma_120":45662.5},{"date":"2024-11-18","open":34000,"high":34000,"low":34000,"close":34000,"volume":0,"rsi_14":42.31,"sma_20":35525.0,"sma_60":37541.67,"sma_120":45520.83},{"date":"2024-11-19","open":34000,"high":34000,"low":34000,"close":34000,"volume":0,"rsi_14":44.0,"sma_20":35400.0,"sma_60":37500.0,"sma_120":45395.83},{"date":"2024-11-20","open":34000,"high":34000,"low":34000,"close":34000,"volume":0,"rsi_14":45.83,"sma_20":35250.0,"sma_60":37466.67,"sma_120":45266.67},{"date":"2024-11-21","open":34000,"high":34000,"low":34000,"close":34000,"volume":0,"rsi_14":45.83,"sma_20":35150.0,"sma_60":37450.0,"sma_120":45100.0},{"date":"2024-11-22","open":34000,"high":34000,"low":34000,"close":34000,"volume":0,"rsi_14":40.91,"sma_20":35075.0,"sma_60":37441.67,"sma_120":44800.0},{"date":"2024-11-25","open":34000,"high":34000,"low":34000,"close":34000,"volume":0,"rsi_14":0.0,"sma_20":34900.0,"sma_60":37425.0,"sma_120":44545.83},{"date":"2024-11-26","open":34000,"high":34000,"low":34000,"close":34000,"volume":0,"rsi_14":0.0,"sma_20":34800.0,"sma_60":37433.33,"sma_120":44133.33},{"date":"2024-11-27","open":34000,"high":34000,"low":34000,"close":34000,"volume":0,"rsi_14":0.0,"sma_20":34725.0,"sma_60":37425.0,"sma_120":43733.33},{"date":"2024-11-28","open":34000,"high":34000,"low":34000,"close":34000,"volume":0,"rsi_14":100.0,"sma_20":34675.0,"sma_60":37408.33,"sma_120":43320.83},{"date":"2024-11-29","open":34000,"high":34000,"low":34000,"close":34000,"volume":0,"rsi_14":100.0,"sma_20":34625.0,"sma_60":37383.33,"sma_120":42970.83},{"date":"2024-12-02","open":34000,"high":34000,"low":34000,"close":34000,"volume":0,"rsi_14":100.0,"sma_20":34525.0,"sma_60":37375.0,"sma_120":42675.0},{"date":"2024-12-03","open":34000,"high":34000,"low":34000,"close":34000,"volume":0,"rsi_14":100.0,"sma_20":34200.0,"sma_60":37383.33,"sma_120":42391.67},{"date":"2024-12-04","open":33950,"high":40450,"low":30950,"close":33900,"volume":101120,"rsi_14":0.0,"sma_20":34070.0,"sma_60":37406.67,"sma_120":42099.17},{"date":"2024-12-05","open":33100,"high":34450,"low":30800,"close":30850,"volume":25068,"rsi_14":0.0,"sma_20":33837.5,"sma_60":37395.83,"sma_120":41835.42},{"date":"2024-12-06","open":30850,"high":30950,"low":25850,"close":27450,"volume":33929,"rsi_14":0.0,"sma_20":33510.0,"sma_60":37328.33,"sma_120":41510.0},{"date":"2024-12-09","open":25450,"high":26700,"low":25000,"close":25200,"volume":15458,"rsi_14":0.0,"sma_20":33070.0,"sma_60":37231.67,"sma_120":41157.5},{"date":"2024-12-10","open":24950,"high":27350,"low":24400,"close":26000,"volume":13439,"rsi_14":8.33,"sma_20":32670.0,"sma_60":37140.0,"sma_120":40749.17},{"date":"2024-12-11","open":26250,"high":26850,"low":26100,"close":26450,"volume":6998,"rsi_14":12.44,"sma_20":32292.5,"sma_60":37047.5,"sma_120":40352.92},{"date":"2024-12-12","open":26450,"high":26900,"low":26100,"close":26350,"volume":5218,"rsi_14":12.32,"sma_20":31910.0,"sma_60":36953.33,"sma_120":39993.33},{"date":"2024-12-13","open":26000,"high":26500,"low":25900,"close":26450,"volume":6171,"rsi_14":13.17,"sma_20":31532.5,"sma_60":36835.83,"sma_120":39676.25},{"date":"2024-12-16","open":26600,"high":27000,"low":26550,"close":26850,"volume":4887,"rsi_14":16.43,"sma_20":31175.0,"sma_60":36558.33,"sma_120":39387.5},{"date":"2024-12-17","open":26850,"high":27000,"low":26000,"close":26500,"volume":7655,"rsi_14":15.91,"sma_20":30800.0,"sma_60":36150.0,"sma_120":39104.17},{"date":"2024-12-18","open":26500,"high":27000,"low":26300,"close":26850,"volume":5445,"rsi_14":18.5,"sma_20":30442.5,"sma_60":35814.17,"sma_120":38836.25},{"date":"2024-12-19","open":26800,"high":26800,"low":26200,"close":26400,"volume":2721,"rsi_14":17.8,"sma_20":30062.5,"sma_60":35562.5,"sma_120":38572.92},{"date":"2024-12-20","open":26450,"high":26500,"low":25300,"close":25450,"volume":5008,"rsi_14":16.47,"sma_20":29635.0,"sma_60":35236.67,"sma_120":38335.0},{"date":"2024-12-23","open":25500,"high":25750,"low":24000,"close":25050,"volume":3745,"rsi_14":15.97,"sma_20":29187.5,"sma_60":34862.5,"sma_120":38118.75},{"date":"2024-12-24","open":25200,"high":25200,"low":24850,"close":24900,"volume":4730,"rsi_14":15.91,"sma_20":28732.5,"sma_60":34510.83,"sma_120":37897.08},{"date":"2024-12-26","open":24950,"high":25050,"low":24500,"close":24550,"volume":5117,"rsi_14":20.0,"sma_20":28260.0,"sma_60":34170.0,"sma_120":37672.5},{"date":"2024-12-27","open":24400,"high":24400,"low":22450,"close":22700,"volume":18223,"rsi_14":23.46,"sma_20":27695.0,"sma_60":33790.0,"sma_120":37445.0},{"date":"2024-12-30","open":22600,"high":23400,"low":22600,"close":23050,"volume":3734,"rsi_14":34.75,"sma_20":27147.5,"sma_60":33424.17,"sma_120":37216.25},{"date":"2025-01-02","open":23250,"high":24100,"low":23200,"close":23700,"volume":4661,"rsi_14":33.33,"sma_20":26632.5,"sma_60":33085.83,"sma_120":36992.92},{"date":"2025-01-03","open":23700,"high":24450,"low":23700,"close":24450,"volume":6109,"rsi_14":36.11,"sma_20":26155.0,"sma_60":32776.67,"sma_120":36780.0},{"date":"2025-01-06","open":24800,"high":26250,"low":24750,"close":25650,"volume":11727,"rsi_14":45.78,"sma_20":25742.5,"sma_60":32520.83,"sma_120":36568.75},{"date":"2025-01-07","open":25800,"high":26100,"low":24200,"close":25000,"volume":7180,"rsi_14":41.81,"sma_20":25450.0,"sma_60":32254.17,"sma_120":36352.08},{"date":"2025-01-08","open":25000,"high":25450,"low":25000,"close":25300,"volume":3413,"rsi_14":41.14,"sma_20":25342.5,"sma_60":31984.17,"sma_120":36162.92},{"date":"2025-01-09","open":25250,"high":25700,"low":25100,"close":25700,"volume":3650,"rsi_14":45.45,"sma_20":25367.5,"sma_60":31754.17,"sma_120":35968.75},{"date":"2025-01-10","open":25600,"high":26050,"low":25350,"close":25650,"volume":2834,"rsi_14":42.94,"sma_20":25350.0,"sma_60":31515.0,"sma_120":35782.5},{"date":"2025-01-13","open":25650,"high":25800,"low":24950,"close":25000,"volume":4393,"rsi_14":41.95,"sma_20":25277.5,"sma_60":31273.33,"sma_120":35590.83},{"date":"2025-01-14","open":25150,"high":25700,"low":24950,"close":25550,"volume":3803,"rsi_14":50.6,"sma_20":25237.5,"sma_60":31057.5,"sma_120":35412.08},{"date":"2025-01-15","open":25550,"high":25850,"low":25050,"close":25500,"volume":2178,"rsi_14":52.83,"sma_20":25190.0,"sma_60":30832.5,"sma_120":35237.08},{"date":"2025-01-16","open":25350,"high":25750,"low":25100,"close":25350,"volume":1803,"rsi_14":52.83,"sma_20":25115.0,"sma_60":30605.0,"sma_120":35052.5},{"date":"2025-01-17","open":25500,"high":25550,"low":25200,"close":25450,"volume":2050,"rsi_14":55.84,"sma_20":25062.5,"sma_60":30420.83,"sma_120":34885.42},{"date":"2025-01-20","open":25350,"high":25600,"low":25050,"close":25400,"volume":3217,"rsi_14":72.88,"sma_20":24990.0,"sma_60":30227.5,"sma_120":34726.25},{"date":"2025-01-21","open":25500,"high":25700,"low":25050,"close":25400,"volume":2877,"rsi_14":71.17,"sma_20":24940.0,"sma_60":30050.83,"sma_120":34562.92},{"date":"2025-01-22","open":25400,"high":25500,"low":24900,"close":25250,"volume":3007,"rsi_14":65.35,"sma_20":24930.0,"sma_60":29880.0,"sma_120":34402.5},{"date":"2025-01-23","open":25250,"high":25400,"low":25000,"close":25050,"volume":1791,"rsi_14":56.67,"sma_20":24930.0,"sma_60":29672.5,"sma_120":34244.58},{"date":"2025-01-24","open":25050,"high":25200,"low":25000,"close":25050,"volume":1387,"rsi_14":40.91,"sma_20":24937.5,"sma_60":29490.0,"sma_120":34082.5},{"date":"2025-01-31","open":25050,"high":25500,"low":25050,"close":25350,"volume":3048,"rsi_14":55.93,"sma_20":24977.5,"sma_60":29320.83,"sma_120":33935.42},{"date":"2025-02-03","open":25300,"high":25300,"low":24150,"close":24200,"volume":4343,"rsi_14":35.53,"sma_20":25052.5,"sma_60":29140.83,"sma_120":33787.08},{"date":"2025-02-04","open":24050,"high":24950,"low":24050,"close":24450,"volume":3526,"rsi_14":32.88,"sma_20":25122.5,"sma_60":28965.0,"sma_120":33645.0},{"date":"2025-02-05","open":24950,"high":24950,"low":21000,"close":23150,"volume":14041,"rsi_14":24.49,"sma_20":25095.0,"sma_60":28750.83,"sma_120":33492.08},{"date":"2025-02-06","open":23250,"high":23600,"low":22100,"close":23000,"volume":5147,"rsi_14":27.27,"sma_20":25022.5,"sma_60":28459.17,"sma_120":33350.42},{"date":"2025-02-07","open":23000,"high":23000,"low":22300,"close":22700,"volume":3792,"rsi_14":15.66,"sma_20":24875.0,"sma_60":28229.17,"sma_120":33222.92},{"date":"2025-02-10","open":22650,"high":22900,"low":21850,"close":22100,"volume":6064,"rsi_14":13.83,"sma_20":24730.0,"sma_60":28005.83,"sma_120":33073.75},{"date":"2025-02-11","open":22100,"high":23800,"low":21700,"close":22450,"volume":11518,"rsi_14":20.41,"sma_20":24587.5,"sma_60":27813.33,"sma_120":32919.17},{"date":"2025-02-12","open":23250,"high":23250,"low":22000,"close":22500,"volume":3596,"rsi_14":19.59,"sma_20":24427.5,"sma_60":27621.67,"sma_120":32777.5},{"date":"2025-02-13","open":22300,"high":22500,"low":22000,"close":22050,"volume":3326,"rsi_14":18.1,"sma_20":24247.5,"sma_60":27422.5,"sma_120":32627.92},{"date":"2025-02-14","open":22050,"high":22250,"low":21750,"close":22100,"volume":2727,"rsi_14":18.87,"sma_20":24102.5,"sma_60":27224.17,"sma_120":32478.75},{"date":"2025-02-17","open":22100,"high":22350,"low":21350,"close":21750,"volume":4311,"rsi_14":18.18,"sma_20":23912.5,"sma_60":27020.0,"sma_120":32339.17},{"date":"2025-02-18","open":21650,"high":21950,"low":21150,"close":21350,"volume":5714,"rsi_14":17.54,"sma_20":23705.0,"sma_60":26809.17,"sma_120":32200.42},{"date":"2025-02-19","open":21850,"high":21850,"low":21150,"close":21350,"volume":4378,"rsi_14":17.54,"sma_20":23505.0,"sma_60":26598.33,"sma_120":32070.0},{"date":"2025-02-20","open":21450,"high":22100,"low":20650,"close":21800,"volume":8698,"rsi_14":19.66,"sma_20":23322.5,"sma_60":26395.0,"sma_120":31947.5},{"date":"2025-02-21","open":21900,"high":22000,"low":21250,"close":21400,"volume":3577,"rsi_14":22.55,"sma_20":23122.5,"sma_60":26185.0,"sma_120":31825.83},{"date":"2025-02-24","open":21500,"high":21500,"low":20900,"close":21050,"volume":4535,"rsi_14":17.31,"sma_20":22905.0,"sma_60":25969.17,"sma_120":31709.58},{"date":"2025-02-25","open":21100,"high":21300,"low":20300,"close":20500,"volume":9828,"rsi_14":20.22,"sma_20":22667.5,"sma_60":25744.17,"sma_120":31592.92},{"date":"2025-02-26","open":20500,"high":20500,"low":19900,"close":20150,"volume":17725,"rsi_14":19.35,"sma_20":22422.5,"sma_60":25513.33,"sma_120":31469.17},{"date":"2025-02-27","open":21500,"high":21500,"low":19600,"close":19650,"volume":20428,"rsi_14":18.56,"sma_20":22152.5,"sma_60":25274.17,"sma_120":31353.75},{"date":"2025-02-28","open":19550,"high":19600,"low":19150,"close":19200,"volume":7718,"rsi_14":19.15,"sma_20":21845.0,"sma_60":25027.5,"sma_120":31226.25},{"date":"2025-03-04","open":19200,"high":19250,"low":18600,"close":18800,"volume":3171,"rsi_14":11.58,"sma_20":21575.0,"sma_60":24774.17,"sma_120":31091.25},{"date":"2025-03-05","open":19750,"high":19750,"low":18750,"close":18900,"volume":2588,"rsi_14":12.5,"sma_20":21297.5,"sma_60":24522.5,"sma_120":30952.92},{"date":"2025-03-06","open":18800,"high":19650,"low":18550,"close":19650,"volume":4498,"rsi_14":26.47,"sma_20":21122.5,"sma_60":24283.33,"sma_120":30829.17},{"date":"2025-03-07","open":19650,"high":20000,"low":19150,"close":19300,"volume":6781,"rsi_14":24.07,"sma_20":20937.5,"sma_60":24038.33,"sma_120":30710.83},{"date":"2025-03-10","open":19400,"high":19750,"low":18500,"close":19000,"volume":3738,"rsi_14":24.3,"sma_20":20752.5,"sma_60":23790.0,"sma_120":30598.33},{"date":"2025-03-11","open":19000,"high":19150,"low":18450,"close":18450,"volume":3357,"rsi_14":23.64,"sma_20":20570.0,"sma_60":23583.33,"sma_120":30489.58},{"date":"2025-03-12","open":18550,"high":19700,"low":18400,"close":18850,"volume":9450,"rsi_14":28.81,"sma_20":20390.0,"sma_60":23440.0,"sma_120":30384.17},{"date":"2025-03-13","open":19250,"high":19600,"low":18950,"close":19000,"volume":4076,"rsi_14":25.0,"sma_20":20215.0,"sma_60":23336.67,"sma_120":30284.17},{"date":"2025-03-14","open":19000,"high":19200,"low":18400,"close":19000,"volume":2481,"rsi_14":26.92,"sma_20":20062.5,"sma_60":23220.0,"sma_120":30180.0},{"date":"2025-03-17","open":18850,"high":19050,"low":18600,"close":18750,"volume":1670,"rsi_14":27.45,"sma_20":19895.0,"sma_60":23091.67,"sma_120":30069.58},{"date":"2025-03-18","open":18750,"high":19000,"low":18650,"close":18700,"volume":2350,"rsi_14":30.43,"sma_20":19742.5,"sma_60":22964.17,"sma_120":29958.75},{"date":"2025-03-19","open":18600,"high":18900,"low":18500,"close":18650,"volume":3250,"rsi_14":32.56,"sma_20":19607.5,"sma_60":22834.17,"sma_120":29835.0},{"date":"2025-03-20","open":18700,"high":18800,"low":18350,"close":18500,"volume":6649,"rsi_14":35.44,"sma_20":19465.0,"sma_60":22695.0,"sma_120":29626.67},{"date":"2025-03-21","open":18550,"high":18650,"low":18100,"close":18300,"volume":3738,"rsi_14":37.84,"sma_20":19290.0,"sma_60":22558.33,"sma_120":29354.17},{"date":"2025-03-24","open":18300,"high":18300,"low":17750,"close":17900,"volume":3648,"rsi_14":37.84,"sma_20":19115.0,"sma_60":22409.17,"sma_120":29111.67},{"date":"2025-03-25","open":17800,"high":18200,"low":15750,"close":16800,"volume":15213,"rsi_14":27.66,"sma_20":18902.5,"sma_60":22249.17,"sma_120":28905.83},{"date":"2025-03-26","open":16800,"high":17000,"low":16550,"close":16950,"volume":4573,"rsi_14":17.07,"sma_20":18725.0,"sma_60":22107.5,"sma_120":28672.08},{"date":"2025-03-27","open":17050,"high":17050,"low":16450,"close":16700,"volume":2223,"rsi_14":17.5,"sma_20":18552.5,"sma_60":21968.33,"sma_120":28415.42},{"date":"2025-03-28","open":16700,"high":16950,"low":16550,"close":16650,"volume":1073,"rsi_14":18.67,"sma_20":18402.5,"sma_60":21830.83,"sma_120":28170.83},{"date":"2025-03-31","open":16650,"high":16700,"low":15900,"close":16400,"volume":2341,"rsi_14":20.29,"sma_20":18262.5,"sma_60":21695.0,"sma_120":27932.5},{"date":"2025-04-01","open":16250,"high":16550,"low":16100,"close":16500,"volume":5382,"rsi_14":12.7,"sma_20":18147.5,"sma_60":21591.67,"sma_120":27690.83},{"date":"2025-04-02","open":16500,"high":16750,"low":16150,"close":16500,"volume":2822,"rsi_14":8.33,"sma_20":18027.5,"sma_60":21482.5,"sma_120":27453.33},{"date":"2025-04-03","open":16500,"high":16500,"low":16250,"close":16250,"volume":1966,"rsi_14":7.69,"sma_20":17857.5,"sma_60":21358.33,"sma_120":27222.08},{"date":"2025-04-04","open":16250,"high":16300,"low":15750,"close":16000,"volume":7475,"rsi_14":7.69,"sma_20":17692.5,"sma_60":21217.5,"sma_120":26997.08},{"date":"2025-04-07","open":18600,"high":20350,"low":16750,"close":17150,"volume":66254,"rsi_14":32.18,"sma_20":17600.0,"sma_60":21075.83,"sma_120":26798.33},{"date":"2025-04-08","open":17100,"high":17350,"low":16250,"close":16800,"volume":11277,"rsi_14":30.11,"sma_20":17517.5,"sma_60":20939.17,"sma_120":26596.67},{"date":"2025-04-09","open":16750,"high":17200,"low":15750,"close":16050,"volume":6310,"rsi_14":26.67,"sma_20":17377.5,"sma_60":20785.0,"sma_120":26384.58},{"date":"2025-04-10","open":16050,"high":16700,"low":15900,"close":16650,"volume":8491,"rsi_14":35.4,"sma_20":17260.0,"sma_60":20634.17,"sma_120":26194.17},{"date":"2025-04-11","open":16650,"high":16750,"low":15950,"close":16750,"volume":7679,"rsi_14":39.25,"sma_20":17147.5,"sma_60":20485.83,"sma_120":26000.42},{"date":"2025-04-14","open":16750,"high":17200,"low":16300,"close":16700,"volume":8014,"rsi_14":48.84,"sma_20":17045.0,"sma_60":20347.5,"sma_120":25810.42},{"date":"2025-04-15","open":17000,"high":18350,"low":16800,"close":17550,"volume":17343,"rsi_14":56.0,"sma_20":16987.5,"sma_60":20214.17,"sma_120":25635.83},{"date":"2025-04-16","open":17550,"high":17650,"low":17400,"close":17550,"volume":4279,"rsi_14":58.95,"sma_20":16932.5,"sma_60":20081.67,"sma_120":25457.08},{"date":"2025-04-17","open":17550,"high":17850,"low":17250,"close":17500,"volume":6265,"rsi_14":58.95,"sma_20":16882.5,"sma_60":19950.83,"sma_120":25277.92},{"date":"2025-04-18","open":17600,"high":17800,"low":17500,"close":17650,"volume":4066,"rsi_14":63.44,"sma_20":16850.0,"sma_60":19820.83,"sma_120":25120.83},{"date":"2025-04-21","open":17750,"high":17850,"low":17250,"close":17550,"volume":2514,"rsi_14":61.29,"sma_20":16832.5,"sma_60":19690.0,"sma_120":24958.75},{"date":"2025-04-22","open":17550,"high":17650,"low":17250,"close":17400,"volume":2801,"rsi_14":59.38,"sma_20":16862.5,"sma_60":19556.67,"sma_120":24803.75},{"date":"2025-04-23","open":17450,"high":17650,"low":17250,"close":17500,"volume":3769,"rsi_14":63.44,"sma_20":16890.0,"sma_60":19427.5,"sma_120":24653.75},{"date":"2025-04-24","open":17400,"high":17600,"low":17300,"close":17500,"volume":2962,"rsi_14":67.05,"sma_20":16930.0,"sma_60":19301.67,"sma_120":24487.08},{"date":"2025-04-25","open":17500,"high":17650,"low":17200,"close":17400,"volume":1203,"rsi_14":53.73,"sma_20":16967.5,"sma_60":19174.17,"sma_120":24332.08},{"date":"2025-04-28","open":17300,"high":17500,"low":17250,"close":17350,"volume":2143,"rsi_14":59.02,"sma_20":17015.0,"sma_60":19040.83,"sma_120":24180.83},{"date":"2025-04-29","open":17300,"high":17500,"low":17250,"close":17400,"volume":1505,"rsi_14":78.72,"sma_20":17060.0,"sma_60":18927.5,"sma_120":24034.17},{"date":"2025-04-30","open":17400,"high":17550,"low":17200,"close":17500,"volume":3879,"rsi_14":72.97,"sma_20":17110.0,"sma_60":18811.67,"sma_120":23888.33},{"date":"2025-05-02","open":17500,"high":17750,"low":17350,"close":17650,"volume":3407,"rsi_14":73.68,"sma_20":17180.0,"sma_60":18720.0,"sma_120":23735.42},{"date":"2025-05-07","open":17600,"high":17600,"low":17350,"close":17600,"volume":1360,"rsi_14":73.68,"sma_20":17260.0,"sma_60":18630.0,"sma_120":23544.58},{"date":"2025-05-08","open":17750,"high":17750,"low":17250,"close":17500,"volume":2297,"rsi_14":47.83,"sma_20":17277.5,"sma_60":18543.33,"sma_120":23386.25},{"date":"2025-05-09","open":17450,"high":17600,"low":16950,"close":17250,"volume":3191,"rsi_14":39.29,"sma_20":17300.0,"sma_60":18462.5,"sma_120":23234.17},{"date":"2025-05-12","open":17150,"high":17600,"low":17100,"close":17200,"volume":1969,"rsi_14":39.29,"sma_20":17357.5,"sma_60":18375.0,"sma_120":23094.17},{"date":"2025-05-13","open":17350,"high":17500,"low":17250,"close":17300,"volume":2103,"rsi_14":37.04,"sma_20":17390.0,"sma_60":18288.33,"sma_120":22955.0},{"date":"2025-05-14","open":17300,"high":17450,"low":17100,"close":17350,"volume":2547,"rsi_14":42.31,"sma_20":17420.0,"sma_60":18210.0,"sma_120":22816.25},{"date":"2025-05-15","open":17250,"high":17350,"low":17100,"close":17300,"volume":2786,"rsi_14":45.83,"sma_20":17450.0,"sma_60":18130.0,"sma_120":22677.08},{"date":"2025-05-16","open":17300,"high":17300,"low":16850,"close":17000,"volume":3218,"rsi_14":32.14,"sma_20":17422.5,"sma_60":18050.83,"sma_120":22535.42},{"date":"2025-05-19","open":17000,"high":17000,"low":16450,"close":16500,"volume":2487,"rsi_14":23.68,"sma_20":17370.0,"sma_60":17970.0,"sma_120":22389.58},{"date":"2025-05-20","open":16500,"high":17000,"low":16050,"close":16550,"volume":3405,"rsi_14":27.03,"sma_20":17322.5,"sma_60":17890.0,"sma_120":22244.17},{"date":"2025-05-21","open":16550,"high":16550,"low":16000,"close":16400,"volume":2634,"rsi_14":25.64,"sma_20":17260.0,"sma_60":17800.0,"sma_120":22097.5},{"date":"2025-05-22","open":16400,"high":16600,"low":15850,"close":16150,"volume":3636,"rsi_14":20.93,"sma_20":17190.0,"sma_60":17712.5,"sma_120":21948.75},{"date":"2025-05-23","open":16200,"high":16250,"low":15950,"close":16100,"volume":2483,"rsi_14":16.67,"sma_20":17125.0,"sma_60":17630.0,"sma_120":21799.58},{"date":"2025-05-26","open":16100,"high":16200,"low":15950,"close":16000,"volume":2447,"rsi_14":9.76,"sma_20":17050.0,"sma_60":17555.0,"sma_120":21649.58},{"date":"2025-05-27","open":15950,"high":16050,"low":15850,"close":15950,"volume":2818,"rsi_14":9.76,"sma_20":16972.5,"sma_60":17485.0,"sma_120":21499.17},{"date":"2025-05-28","open":15950,"high":16400,"low":15800,"close":16050,"volume":5384,"rsi_14":14.63,"sma_20":16905.0,"sma_60":17425.0,"sma_120":21349.58},{"date":"2025-05-29","open":16050,"high":16400,"low":15950,"close":16200,"volume":2086,"rsi_14":23.08,"sma_20":16847.5,"sma_60":17375.0,"sma_120":21201.25},{"date":"2025-05-30","open":16300,"high":16350,"low":16050,"close":16050,"volume":2006,"rsi_14":21.95,"sma_20":16780.0,"sma_60":17329.17,"sma_120":21051.67},{"date":"2025-06-02","open":16050,"high":16300,"low":15900,"close":16100,"volume":2361,"rsi_14":20.0,"sma_20":16710.0,"sma_60":17282.5,"sma_120":20902.5},{"date":"2025-06-04","open":16100,"high":16350,"low":15900,"close":16150,"volume":2290,"rsi_14":20.0,"sma_20":16635.0,"sma_60":17224.17,"sma_120":20753.75},{"date":"2025-06-05","open":16150,"high":16400,"low":16050,"close":16350,"volume":4564,"rsi_14":27.91,"sma_20":16572.5,"sma_60":17175.0,"sma_120":20606.67},{"date":"2025-06-09","open":16400,"high":16600,"low":16350,"close":16550,"volume":3416,"rsi_14":39.02,"sma_20":16525.0,"sma_60":17134.17,"sma_120":20462.08},{"date":"2025-06-10","open":17300,"high":21500,"low":16800,"close":21500,"volume":229415,"rsi_14":88.46,"sma_20":16737.5,"sma_60":17185.0,"sma_120":20384.17},{"date":"2025-06-11","open":24000,"high":27950,"low":23800,"close":25450,"volume":584366,"rsi_14":92.79,"sma_20":17150.0,"sma_60":17295.0,"sma_120":20367.5},{"date":"2025-06-12","open":25450,"high":25450,"low":22350,"close":22700,"volume":99128,"rsi_14":74.23,"sma_20":17420.0,"sma_60":17356.67,"sma_120":20346.67},{"date":"2025-06-13","open":23050,"high":23500,"low":21550,"close":22250,"volume":34724,"rsi_14":73.11,"sma_20":17665.0,"sma_60":17410.83,"sma_120":20315.42},{"date":"2025-06-16","open":22500,"high":22650,"low":21400,"close":21450,"volume":20889,"rsi_14":69.18,"sma_20":17872.5,"sma_60":17455.83,"sma_120":20273.75},{"date":"2025-06-17","open":22050,"high":22300,"low":20900,"close":22100,"volume":21348,"rsi_14":71.03,"sma_20":18127.5,"sma_60":17512.5,"sma_120":20238.33},{"date":"2025-06-18","open":21750,"high":22000,"low":20300,"close":20450,"volume":29996,"rsi_14":63.98,"sma_20":18325.0,"sma_60":17542.5,"sma_120":20188.33},{"date":"2025-06-19","open":20650,"high":21850,"low":20600,"close":20900,"volume":20350,"rsi_14":64.74,"sma_20":18542.5,"sma_60":17582.5,"sma_120":20138.75},{"date":"2025-06-20","open":20600,"high":27050,"low":20350,"close":22750,"volume":472049,"rsi_14":68.04,"sma_20":18860.0,"sma_60":17656.67,"sma_120":20107.5},{"date":"2025-06-23","open":22550,"high":22550,"low":20900,"close":21000,"volume":40381,"rsi_14":62.53,"sma_20":19102.5,"sma_60":17708.33,"sma_120":20058.75},{"date":"2025-06-24","open":21150,"high":25900,"low":21050,"close":23650,"volume":355105,"rsi_14":66.89,"sma_20":19480.0,"sma_60":17822.5,"sma_120":20035.83},{"date":"2025-06-25","open":23350,"high":24200,"low":22400,"close":23400,"volume":58324,"rsi_14":66.08,"sma_20":19850.0,"sma_60":17930.0,"sma_120":20018.75},{"date":"2025-06-26","open":23400,"high":23500,"low":22500,"close":23400,"volume":13128,"rsi_14":65.77,"sma_20":20222.5,"sma_60":18041.67,"sma_120":20005.0},{"date":"2025-06-27","open":23450,"high":24950,"low":22750,"close":22800,"volume":31235,"rsi_14":63.74,"sma_20":20560.0,"sma_60":18144.17,"sma_120":19987.5},{"date":"2025-06-30","open":22550,"high":22800,"low":21250,"close":21700,"volume":24819,"rsi_14":50.53,"sma_20":20835.0,"sma_60":18232.5,"sma_120":19963.75},{"date":"2025-07-01","open":21600,"high":26450,"low":21450,"close":23450,"volume":337031,"rsi_14":44.01,"sma_20":21205.0,"sma_60":18348.33,"sma_120":19970.0},{"date":"2025-07-02","open":24250,"high":26050,"low":23550,"close":23850,"volume":118419,"rsi_14":54.01,"sma_20":21592.5,"sma_60":18470.83,"sma_120":19976.67},{"date":"2025-07-03","open":23950,"high":25000,"low":23600,"close":24000,"volume":33199,"rsi_14":56.23,"sma_20":21985.0,"sma_60":18600.0,"sma_120":19979.17},{"date":"2025-07-04","open":24250,"high":31200,"low":24000,"close":31200,"volume":309941,"rsi_14":73.84,"sma_20":22727.5,"sma_60":18853.33,"sma_120":20035.42},{"date":"2025-07-07","open":35150,"high":35900,"low":25000,"close":25150,"volume":449206,"rsi_14":55.9,"sma_20":23157.5,"sma_60":18986.67,"sma_120":20031.25},{"date":"2025-07-08","open":25900,"high":31550,"low":24600,"close":27850,"volume":630154,"rsi_14":63.75,"sma_20":23475.0,"sma_60":19170.83,"sma_120":20055.0},{"date":"2025-07-09","open":28150,"high":31600,"low":27850,"close":28600,"volume":219738,"rsi_14":64.15,"sma_20":23632.5,"sma_60":19380.0,"sma_120":20082.5},{"date":"2025-07-10","open":29750,"high":29750,"low":27600,"close":28000,"volume":62042,"rsi_14":60.12,"sma_20":23897.5,"sma_60":19569.17,"sma_120":20101.67},{"date":"2025-07-11","open":27950,"high":28500,"low":27500,"close":27800,"volume":25061,"rsi_14":63.93,"sma_20":24175.0,"sma_60":19753.33,"sma_120":20119.58},{"date":"2025-07-14","open":29750,"high":33350,"low":29500,"close":30250,"volume":439244,"rsi_14":63.64,"sma_20":24615.0,"sma_60":19979.17,"sma_120":20163.33},{"date":"2025-07-15","open":30250,"high":30500,"low":29300,"close":29800,"volume":43182,"rsi_14":63.11,"sma_20":25000.0,"sma_60":20183.33,"sma_120":20198.75},{"date":"2025-07-16","open":31000,"high":33050,"low":30350,"close":31100,"volume":128875,"rsi_14":64.98,"sma_20":25532.5,"sma_60":20409.17,"sma_120":20245.42},{"date":"2025-07-17","open":31100,"high":31900,"low":30450,"close":31450,"volume":40907,"rsi_14":66.99,"sma_20":26060.0,"sma_60":20641.67,"sma_120":20296.25},{"date":"2025-07-18","open":31450,"high":31850,"low":29900,"close":30100,"volume":30410,"rsi_14":66.34,"sma_20":26427.5,"sma_60":20849.17,"sma_120":20335.0},{"date":"2025-07-21","open":30100,"high":30350,"low":28750,"close":28950,"volume":22784,"rsi_14":60.96,"sma_20":26825.0,"sma_60":21039.17,"sma_120":20364.58},{"date":"2025-07-22","open":29150,"high":30750,"low":27850,"close":28800,"volume":39995,"rsi_14":59.96,"sma_20":27082.5,"sma_60":21229.17,"sma_120":20392.92},{"date":"2025-07-23","open":29100,"high":29100,"low":27650,"close":27800,"volume":21939,"rsi_14":57.39,"sma_20":27302.5,"sma_60":21400.83,"sma_120":20414.17},{"date":"2025-07-24","open":27850,"high":28000,"low":27100,"close":27650,"volume":16117,"rsi_14":40.48,"sma_20":27515.0,"sma_60":21570.0,"sma_120":20435.83},{"date":"2025-07-25","open":27750,"high":27750,"low":26150,"close":26650,"volume":18178,"rsi_14":55.51,"sma_20":27707.5,"sma_60":21724.17,"sma_120":20449.17},{"date":"2025-07-28","open":26650,"high":27800,"low":25650,"close":26000,"volume":32774,"rsi_14":41.99,"sma_20":27922.5,"sma_60":21868.33,"sma_120":20454.58},{"date":"2025-07-29","open":26000,"high":26450,"low":25150,"close":25400,"volume":11777,"rsi_14":35.96,"sma_20":28020.0,"sma_60":22001.67,"sma_120":20464.58},{"date":"2025-07-30","open":25500,"high":26000,"low":25050,"close":25400,"volume":7615,"rsi_14":37.96,"sma_20":28097.5,"sma_60":22133.33,"sma_120":20472.5},{"date":"2025-07-31","open":25450,"high":25800,"low":25000,"close":25650,"volume":11899,"rsi_14":40.09,"sma_20":28180.0,"sma_60":22266.67,"sma_120":20493.33},{"date":"2025-08-01","open":25750,"high":25950,"low":24000,"close":24450,"volume":12630,"rsi_14":19.79,"sma_20":27842.5,"sma_60":22380.83,"sma_120":20505.42},{"date":"2025-08-04","open":23450,"high":25500,"low":23400,"close":24750,"volume":7832,"rsi_14":23.28,"sma_20":27822.5,"sma_60":22501.67,"sma_120":20522.5},{"date":"2025-08-05","open":24750,"high":31500,"low":22750,"close":23150,"volume":393047,"rsi_14":9.23,"sma_20":27587.5,"sma_60":22600.0,"sma_120":20531.25},{"date":"2025-08-06","open":22850,"high":22900,"low":20950,"close":21300,"volume":92015,"rsi_14":4.89,"sma_20":27222.5,"sma_60":22668.33,"sma_120":20521.67},{"date":"2025-08-07","open":21400,"high":21400,"low":19950,"close":20100,"volume":80935,"rsi_14":4.95,"sma_20":26827.5,"sma_60":22715.0,"sma_120":20501.67},{"date":"2025-08-08","open":20000,"high":20000,"low":18300,"close":18500,"volume":161398,"rsi_14":4.76,"sma_20":26362.5,"sma_60":22734.17,"sma_120":20472.08},{"date":"2025-08-11","open":18850,"high":19600,"low":18450,"close":18550,"volume":50683,"rsi_14":5.24,"sma_20":25777.5,"sma_60":22755.0,"sma_120":20442.5},{"date":"2025-08-12","open":18650,"high":19350,"low":18350,"close":18500,"volume":56119,"rsi_14":5.71,"sma_20":25212.5,"sma_60":22780.0,"sma_120":20415.42},{"date":"2025-08-13","open":18550,"high":18600,"low":17700,"close":17850,"volume":31683,"rsi_14":5.45,"sma_20":24550.0,"sma_60":22802.5,"sma_120":20386.25},{"date":"2025-08-14","open":17950,"high":18300,"low":17850,"close":18050,"volume":19904,"rsi_14":7.84,"sma_20":23880.0,"sma_60":22827.5,"sma_120":20358.75},{"date":"2025-08-18","open":18100,"high":18850,"low":17950,"close":18200,"volume":15849,"rsi_14":9.79,"sma_20":23285.0,"sma_60":22857.5,"sma_120":20328.75},{"date":"2025-08-19","open":18250,"high":18450,"low":17800,"close":18250,"volume":13239,"rsi_14":10.93,"sma_20":22750.0,"sma_60":22892.5,"sma_120":20302.5},{"date":"2025-08-20","open":18000,"high":19750,"low":17750,"close":18500,"volume":57138,"rsi_14":13.3,"sma_20":22235.0,"sma_60":22932.5,"sma_120":20281.25},{"date":"2025-08-21","open":18900,"high":19300,"low":18500,"close":18850,"volume":25826,"rsi_14":14.21,"sma_20":21787.5,"sma_60":22980.0,"sma_120":20267.5},{"date":"2025-08-22","open":18850,"high":19500,"low":18500,"close":18750,"volume":20736,"rsi_14":16.07,"sma_20":21342.5,"sma_60":23026.67,"sma_120":20255.83},{"date":"2025-08-25","open":18750,"high":19000,"low":18250,"close":18600,"volume":17744,"rsi_14":12.73,"sma_20":20940.0,"sma_60":23069.17,"sma_120":20247.08},{"date":"2025-08-26","open":18500,"high":18700,"low":18150,"close":18400,"volume":10780,"rsi_14":15.33,"sma_20":20560.0,"sma_60":23105.83,"sma_120":20240.42},{"date":"2025-08-27","open":18400,"high":18600,"low":17950,"close":18100,"volume":15010,"rsi_14":19.81,"sma_20":20195.0,"sma_60":23140.0,"sma_120":20234.58},{"date":"2025-08-28","open":18100,"high":18250,"low":17450,"close":17600,"volume":33089,"rsi_14":22.83,"sma_20":19805.0,"sma_60":23165.0,"sma_120":20223.75},{"date":"2025-08-29","open":17950,"high":17950,"low":17200,"close":17250,"volume":13725,"rsi_14":31.34,"sma_20":19385.0,"sma_60":23183.33,"sma_120":20203.75},{"date":"2025-09-01","open":17450,"high":17450,"low":16300,"close":16500,"volume":20619,"rsi_14":24.69,"sma_20":18987.5,"sma_60":23185.83,"sma_120":20180.42},{"date":"2025-09-02","open":16400,"high":17000,"low":16300,"close":16950,"volume":8958,"rsi_14":32.58,"sma_20":18597.5,"sma_60":23192.5,"sma_120":20163.33},{"date":"2025-09-03","open":16950,"high":17100,"low":16600,"close":16650,"volume":7229,"rsi_14":35.37,"sma_20":18272.5,"sma_60":23111.67,"sma_120":20148.33},{"date":"2025-09-04","open":16500,"high":17950,"low":16500,"close":17400,"volume":20558,"rsi_14":43.01,"sma_20":18077.5,"sma_60":22977.5,"sma_120":20136.25},{"date":"2025-09-05","open":21550,"high":22600,"low":18150,"close":18300,"volume":586923,"rsi_14":50.93,"sma_20":17987.5,"sma_60":22904.17,"sma_120":20130.42},{"date":"2025-09-08","open":18000,"high":18350,"low":17600,"close":17800,"volume":54041,"rsi_14":46.15,"sma_20":17952.5,"sma_60":22830.0,"sma_120":20120.42},{"date":"2025-09-09","open":17500,"high":18300,"low":17450,"close":17700,"volume":27434,"rsi_14":42.98,"sma_20":17910.0,"sma_60":22767.5,"sma_120":20111.67},{"date":"2025-09-10","open":18000,"high":18000,"low":17500,"close":17600,"volume":22992,"rsi_14":38.53,"sma_20":17865.0,"sma_60":22692.5,"sma_120":20102.5},{"date":"2025-09-11","open":17600,"high":17750,"low":17400,"close":17500,"volume":11761,"rsi_14":38.53,"sma_20":17847.5,"sma_60":22643.33,"sma_120":20092.92},{"date":"2025-09-12","open":17450,"high":19000,"low":17400,"close":18000,"volume":36461,"rsi_14":44.83,"sma_20":17845.0,"sma_60":22595.0,"sma_120":20088.75},{"date":"2025-09-15","open":18050,"high":18650,"low":18000,"close":18100,"volume":18197,"rsi_14":47.37,"sma_20":17840.0,"sma_60":22517.5,"sma_120":20087.08},{"date":"2025-09-16","open":18150,"high":19300,"low":17850,"close":18650,"volume":36976,"rsi_14":54.62,"sma_20":17860.0,"sma_60":22478.33,"sma_120":20093.33},{"date":"2025-09-17","open":18650,"high":18750,"low":18000,"close":18400,"volume":18042,"rsi_14":57.02,"sma_20":17855.0,"sma_60":22390.83,"sma_120":20106.67},{"date":"2025-09-18","open":18600,"high":19850,"low":18600,"close":19000,"volume":75191,"rsi_14":64.71,"sma_20":17862.5,"sma_60":22317.5,"sma_120":20123.75},{"date":"2025-09-19","open":19300,"high":19300,"low":18350,"close":18350,"volume":20860,"rsi_14":65.81,"sma_20":17842.5,"sma_60":22233.33,"sma_120":20137.5},{"date":"2025-09-22","open":18700,"high":19800,"low":18650,"close":19400,"volume":51360,"rsi_14":68.99,"sma_20":17882.5,"sma_60":22176.67,"sma_120":20160.42},{"date":"2025-09-23","open":19300,"high":19400,"low":18850,"close":19100,"volume":16132,"rsi_14":68.99,"sma_20":17917.5,"sma_60":22133.33,"sma_120":20182.92},{"date":"2025-09-24","open":19150,"high":19350,"low":18500,"close":18600,"volume":11842,"rsi_14":59.68,"sma_20":17942.5,"sma_60":22052.5,"sma_120":20200.42},{"date":"2025-09-25","open":18750,"high":18800,"low":17800,"close":18100,"volume":17122,"rsi_14":48.28,"sma_20":17967.5,"sma_60":21956.67,"sma_120":20213.75},{"date":"2025-09-26","open":18100,"high":18100,"low":17550,"close":17950,"volume":10799,"rsi_14":51.38,"sma_20":18002.5,"sma_60":21855.83,"sma_120":20227.92},{"date":"2025-09-29","open":18100,"high":18100,"low":17550,"close":17600,"volume":17208,"rsi_14":49.12,"sma_20":18057.5,"sma_60":21629.17,"sma_120":20241.25},{"date":"2025-09-30","open":17650,"high":18100,"low":17500,"close":17700,"volume":13786,"rsi_14":50.88,"sma_20":18095.0,"sma_60":21505.0,"sma_120":20245.83},{"date":"2025-10-01","open":17700,"high":18200,"low":17550,"close":17900,"volume":11167,"rsi_14":53.45,"sma_20":18157.5,"sma_60":21339.17,"sma_120":20255.0},{"date":"2025-10-02","open":17900,"high":18200,"low":17600,"close":18100,"volume":10652,"rsi_14":50.91,"sma_20":18192.5,"sma_60":21164.17,"sma_120":20272.08},{"date":"2025-10-10","open":18100,"high":18100,"low":17600,"close":17750,"volume":8826,"rsi_14":46.96,"sma_20":18165.0,"sma_60":20993.33,"sma_120":20281.25},{"date":"2025-10-13","open":17500,"high":18150,"low":17300,"close":18100,"volume":8640,"rsi_14":45.05,"sma_20":18180.0,"sma_60":20831.67,"sma_120":20292.5},{"date":"2025-10-14","open":18000,"high":18250,"low":17800,"close":18000,"volume":10024,"rsi_14":46.3,"sma_20":18195.0,"sma_60":20627.5,"sma_120":20303.33},{"date":"2025-10-15","open":18000,"high":18200,"low":17600,"close":18000,"volume":7438,"rsi_14":39.58,"sma_20":18215.0,"sma_60":20430.83,"sma_120":20307.08},{"date":"2025-10-16","open":18000,"high":18100,"low":17650,"close":17850,"volume":7116,"rsi_14":44.19,"sma_20":18232.5,"sma_60":20210.0,"sma_120":20309.58},{"date":"2025-10-17","open":17750,"high":18250,"low":17700,"close":18000,"volume":8324,"rsi_14":29.41,"sma_20":18232.5,"sma_60":19985.83,"sma_120":20313.75},{"date":"2025-10-20","open":18050,"high":18050,"low":17650,"close":17800,"volume":6965,"rsi_14":30.3,"sma_20":18217.5,"sma_60":19780.83,"sma_120":20315.0},{"date":"2025-10-21","open":17600,"high":18000,"low":17600,"close":17850,"volume":8390,"rsi_14":36.84,"sma_20":18177.5,"sma_60":19595.83,"sma_120":20317.5},{"date":"2025-10-22","open":17850,"high":18000,"low":17550,"close":17750,"volume":8061,"rsi_14":42.86,"sma_20":18145.0,"sma_60":19411.67,"sma_120":20320.42},{"date":"2025-10-23","open":17750,"high":17900,"low":17500,"close":17600,"volume":8124,"rsi_14":42.86,"sma_20":18075.0,"sma_60":19241.67,"sma_120":20321.25},{"date":"2025-10-24","open":17650,"high":18250,"low":17650,"close":18000,"volume":13701,"rsi_14":58.0,"sma_20":18057.5,"sma_60":19080.83,"sma_120":20325.42},{"date":"2025-10-27","open":18300,"high":19750,"low":18000,"close":18850,"volume":50469,"rsi_14":67.69,"sma_20":18030.0,"sma_60":18950.83,"sma_120":20337.5},{"date":"2025-10-28","open":19050,"high":19250,"low":18300,"close":18650,"volume":22303,"rsi_14":61.54,"sma_20":18007.5,"sma_60":18828.33,"sma_120":20348.33},{"date":"2025-10-29","open":18900,"high":18900,"low":18450,"close":18750,"volume":15214,"rsi_14":60.32,"sma_20":18015.0,"sma_60":18717.5,"sma_120":20359.58},{"date":"2025-10-30","open":19000,"high":24350,"low":18950,"close":24350,"volume":1442378,"rsi_14":89.29,"sma_20":18327.5,"sma_60":18700.0,"sma_120":20416.67},{"date":"2025-10-31","open":24350,"high":24800,"low":20100,"close":20500,"volume":784153,"rsi_14":60.08,"sma_20":18455.0,"sma_60":18614.17,"sma_120":20440.42},{"date":"2025-11-03","open":20700,"high":20850,"low":19200,"close":19550,"volume":169547,"rsi_14":56.08,"sma_20":18552.5,"sma_60":18532.5,"sma_120":20456.67},{"date":"2025-11-04","open":19600,"high":20000,"low":18750,"close":18800,"volume":85653,"rsi_14":52.96,"sma_20":18607.5,"sma_60":18433.33,"sma_120":20467.5},{"date":"2025-11-05","open":18700,"high":18700,"low":17550,"close":18250,"volume":60711,"rsi_14":51.44,"sma_20":18625.0,"sma_60":18351.67,"sma_120":20475.83},{"date":"2025-11-06","open":18100,"high":18500,"low":17550,"close":17700,"volume":44637,"rsi_14":48.95,"sma_20":18605.0,"sma_60":18291.67,"sma_120":20480.0},{"date":"2025-11-07","open":17500,"high":21900,"low":17350,"close":18500,"volume":684509,"rsi_14":52.35,"sma_20":18642.5,"sma_60":18265.0,"sma_120":20490.0},{"date":"2025-11-10","open":18500,"high":18750,"low":17900,"close":18000,"volume":45392,"rsi_14":50.49,"sma_20":18637.5,"sma_60":18256.67,"sma_120":20495.42},{"date":"2025-11-11","open":18300,"high":18650,"low":17600,"close":17750,"volume":39796,"rsi_14":50.0,"sma_20":18625.0,"sma_60":18243.33,"sma_120":20499.17},{"date":"2025-11-12","open":17600,"high":17850,"low":17550,"close":17700,"volume":23105,"rsi_14":50.32,"sma_20":18610.0,"sma_60":18230.0,"sma_120":20505.0},{"date":"2025-11-13","open":17750,"high":17800,"low":17500,"close":17600,"volume":20799,"rsi_14":48.68,"sma_20":18597.5,"sma_60":18225.83,"sma_120":20514.17},{"date":"2025-11-14","open":17600,"high":17650,"low":16650,"close":16700,"volume":33962,"rsi_14":42.9,"sma_20":18532.5,"sma_60":18203.33,"sma_120":20515.42},{"date":"2025-11-17","open":16700,"high":16900,"low":16150,"close":16450,"volume":26654,"rsi_14":42.76,"sma_20":18465.0,"sma_60":18174.17,"sma_120":20515.83},{"date":"2025-11-18","open":16500,"high":16650,"low":16000,"close":16100,"volume":21434,"rsi_14":41.42,"sma_20":18377.5,"sma_60":18138.33,"sma_120":20515.42},{"date":"2025-11-19","open":16250,"high":20850,"low":15800,"close":17300,"volume":814714,"rsi_14":18.1,"sma_20":18355.0,"sma_60":18118.33,"sma_120":20525.42},{"date":"2025-11-20","open":17000,"high":18850,"low":16750,"close":17500,"volume":134414,"rsi_14":29.73,"sma_20":18350.0,"sma_60":18095.83,"sma_120":20537.92},{"date":"2025-11-21","open":18650,"high":20450,"low":17750,"close":17800,"volume":287243,"rsi_14":37.04,"sma_20":18340.0,"sma_60":18080.0,"sma_120":20553.33},{"date":"2025-11-24","open":18200,"high":18250,"low":17000,"close":17100,"volume":45840,"rsi_14":37.31,"sma_20":18252.5,"sma_60":18055.0,"sma_120":20562.08},{"date":"2025-11-25","open":17100,"high":17350,"low":16850,"close":17000,"volume":20292,"rsi_14":40.0,"sma_20":18170.0,"sma_60":18031.67,"sma_120":20568.75},{"date":"2025-11-26","open":17000,"high":17300,"low":16900,"close":17050,"volume":17173,"rsi_14":44.35,"sma_20":18085.0,"sma_60":18014.17,"sma_120":20577.08},{"date":"2025-11-27","open":17200,"high":17300,"low":16850,"close":17050,"volume":20212,"rsi_14":35.35,"sma_20":17720.0,"sma_60":18005.0,"sma_120":20585.0},{"date":"2025-11-28","open":17050,"high":17300,"low":16850,"close":17100,"volume":16303,"rsi_14":40.0,"sma_20":17550.0,"sma_60":18002.5,"sma_120":20592.92},{"date":"2025-12-01","open":17150,"high":17350,"low":16950,"close":17150,"volume":13560,"rsi_14":43.02,"sma_20":17430.0,"sma_60":18013.33,"sma_120":20599.58},{"date":"2025-12-02","open":17100,"high":17500,"low":17000,"close":17300,"volume":15382,"rsi_14":45.45,"sma_20":17355.0,"sma_60":18019.17,"sma_120":20605.83},{"date":"2025-12-03","open":17350,"high":17550,"low":17250,"close":17550,"volume":13470,"rsi_14":49.45,"sma_20":17320.0,"sma_60":18034.17,"sma_120":20572.92},{"date":"2025-12-04","open":17400,"high":17550,"low":16950,"close":17200,"volume":20694,"rsi_14":56.25,"sma_20":17295.0,"sma_60":18030.83,"sma_120":20504.17},{"date":"2025-12-05","open":17400,"high":17400,"low":16950,"close":17300,"volume":9511,"rsi_14":61.04,"sma_20":17235.0,"sma_60":18014.17,"sma_120":20459.17},{"date":"2025-12-08","open":17300,"high":17300,"low":16700,"close":16800,"volume":21616,"rsi_14":58.75,"sma_20":17175.0,"sma_60":17997.5,"sma_120":20413.75},{"date":"2025-12-09","open":16800,"high":16800,"low":16400,"close":16500,"volume":18813,"rsi_14":37.1,"sma_20":17112.5,"sma_60":17977.5,"sma_120":20372.5},{"date":"2025-12-10","open":16500,"high":16650,"low":15850,"close":15900,"volume":28720,"rsi_14":27.14,"sma_20":17022.5,"sma_60":17949.17,"sma_120":20320.83},{"date":"2025-12-11","open":15900,"high":16050,"low":15700,"close":15850,"volume":28549,"rsi_14":20.0,"sma_20":16935.0,"sma_60":17921.67,"sma_120":20282.5},{"date":"2025-12-12","open":15900,"high":15900,"low":15450,"close":15650,"volume":31434,"rsi_14":23.64,"sma_20":16882.5,"sma_60":17882.5,"sma_120":20238.75},{"date":"2025-12-15","open":15500,"high":15600,"low":15250,"close":15400,"volume":28061,"rsi_14":22.41,"sma_20":16830.0,"sma_60":17837.5,"sma_120":20177.5},{"date":"2025-12-16","open":15900,"high":16400,"low":15150,"close":15350,"volume":40289,"rsi_14":20.69,"sma_20":16792.5,"sma_60":17782.5,"sma_120":20130.42},{"date":"2025-12-17","open":15300,"high":15450,"low":14800,"close":15100,"volume":35665,"rsi_14":19.05,"sma_20":16682.5,"sma_60":17727.5,"sma_120":20059.17},{"date":"2025-12-18","open":15000,"high":15000,"low":14500,"close":14800,"volume":23557,"rsi_14":16.18,"sma_20":16547.5,"sma_60":17657.5,"sma_120":19987.5},{"date":"2025-12-19","open":14800,"high":14900,"low":14200,"close":14500,"volume":30141,"rsi_14":13.7,"sma_20":16382.5,"sma_60":17593.33,"sma_120":19913.33},{"date":"2025-12-22","open":14500,"high":14600,"low":13950,"close":14000,"volume":35664,"rsi_14":8.75,"sma_20":16227.5,"sma_60":17503.33,"sma_120":19840.0},{"date":"2025-12-23","open":14100,"high":14100,"low":12900,"close":13250,"volume":52859,"rsi_14":2.22,"sma_20":16040.0,"sma_60":17405.83,"sma_120":19769.58},{"date":"2025-12-24","open":13300,"high":13500,"low":12950,"close":13100,"volume":23094,"rsi_14":2.33,"sma_20":15842.5,"sma_60":17314.17,"sma_120":19683.33},{"date":"2025-12-26","open":13150,"high":13400,"low":12650,"close":12750,"volume":42959,"rsi_14":0.0,"sma_20":15627.5,"sma_60":17225.0,"sma_120":19590.83},{"date":"2025-12-29","open":12750,"high":12750,"low":12000,"close":12150,"volume":32340,"rsi_14":0.0,"sma_20":15380.0,"sma_60":17128.33,"sma_120":19492.08},{"date":"2025-12-30","open":12250,"high":13100,"low":11650,"close":11850,"volume":70041,"rsi_14":0.0,"sma_20":15115.0,"sma_60":17032.5,"sma_120":19330.83},{"date":"2026-01-02","open":14500,"high":15350,"low":12100,"close":12600,"volume":488957,"rsi_14":15.62,"sma_20":14880.0,"sma_60":16947.5,"sma_120":19226.25},{"date":"2026-01-05","open":12650,"high":12850,"low":11650,"close":11900,"volume":160902,"rsi_14":13.76,"sma_20":14597.5,"sma_60":16847.5,"sma_120":19093.33},{"date":"2026-01-06","open":11900,"high":11950,"low":10450,"close":10550,"volume":218426,"rsi_14":11.36,"sma_20":14265.0,"sma_60":16721.67,"sma_120":18942.92},{"date":"2026-01-07","open":10650,"high":11100,"low":10000,"close":10100,"volume":178093,"rsi_14":11.03,"sma_20":13905.0,"sma_60":16594.17,"sma_120":18793.75},{"date":"2026-01-08","open":10200,"high":10250,"low":9200,"close":9350,"volume":154692,"rsi_14":10.0,"sma_20":13532.5,"sma_60":16448.33,"sma_120":18640.0},{"date":"2026-01-09","open":9350,"high":9650,"low":8950,"close":9450,"volume":99679,"rsi_14":11.56,"sma_20":13180.0,"sma_60":16305.83,"sma_120":18466.67},{"date":"2026-01-12","open":9450,"high":9750,"low":9150,"close":9250,"volume":72513,"rsi_14":11.72,"sma_20":12847.5,"sma_60":16160.0,"sma_120":18295.42},{"date":"2026-01-13","open":9250,"high":9400,"low":8650,"close":8750,"volume":135962,"rsi_14":11.41,"sma_20":12492.5,"sma_60":16008.33,"sma_120":18109.17},{"date":"2026-01-14","open":8750,"high":9700,"low":8600,"close":9100,"volume":244127,"rsi_14":16.44,"sma_20":12165.0,"sma_60":15860.0,"sma_120":17922.92},{"date":"2026-01-15","open":9050,"high":9100,"low":8400,"close":8450,"volume":175562,"rsi_14":16.67,"sma_20":11817.5,"sma_60":15704.17,"sma_120":17742.5},{"date":"2026-01-16","open":8550,"high":8700,"low":8000,"close":8200,"volume":143462,"rsi_14":16.44,"sma_20":11460.0,"sma_60":15543.33,"sma_120":17569.58},{"date":"2026-01-19","open":8200,"high":8300,"low":7800,"close":7850,"volume":128940,"rsi_14":16.44,"sma_20":11097.5,"sma_60":15378.33,"sma_120":17395.0},{"date":"2026-01-20","open":7800,"high":8200,"low":7750,"close":8050,"volume":87511,"rsi_14":20.29,"sma_20":10760.0,"sma_60":15219.17,"sma_120":17230.42},{"date":"2026-01-21","open":7900,"high":7950,"low":6750,"close":6800,"volume":300075,"rsi_14":17.83,"sma_20":10375.0,"sma_60":15032.5,"sma_120":17056.67},{"date":"2026-01-22","open":6900,"high":7350,"low":6450,"close":7050,"volume":221200,"rsi_14":12.24,"sma_20":10027.5,"sma_60":14835.83,"sma_120":16893.33},{"date":"2026-01-23","open":7000,"high":7950,"low":6850,"close":7300,"volume":264940,"rsi_14":16.67,"sma_20":9730.0,"sma_60":14646.67,"sma_120":16737.5},{"date":"2026-01-26","open":7400,"high":7800,"low":7300,"close":7500,"volume":110066,"rsi_14":23.48,"sma_20":9450.0,"sma_60":14459.17,"sma_120":16588.33},{"date":"2026-01-27","open":7500,"high":7550,"low":7000,"close":7200,"volume":104575,"rsi_14":24.11,"sma_20":9172.5,"sma_60":14173.33,"sma_120":16436.67},{"date":"2026-01-28","open":7250,"high":7550,"low":7050,"close":7100,"volume":109349,"rsi_14":27.27,"sma_20":8920.0,"sma_60":13950.0,"sma_120":16282.08},{"date":"2026-01-29","open":7150,"high":7200,"low":6800,"close":6850,"volume":124730,"rsi_14":24.51,"sma_20":8670.0,"sma_60":13738.33,"sma_120":16135.42},{"date":"2026-01-30","open":6900,"high":6900,"low":6500,"close":6650,"volume":95673,"rsi_14":24.51,"sma_20":8372.5,"sma_60":13535.83,"sma_120":15984.58},{"date":"2026-02-02","open":6550,"high":6700,"low":6400,"close":6700,"volume":52350,"rsi_14":27.96,"sma_20":8112.5,"sma_60":13343.33,"sma_120":15847.5},{"date":"2026-02-03","open":6700,"high":6850,"low":6650,"close":6850,"volume":49072,"rsi_14":24.72,"sma_20":7927.5,"sma_60":13162.5,"sma_120":15727.08},{"date":"2026-02-04","open":6850,"high":6850,"low":6500,"close":6600,"volume":78563,"rsi_14":27.16,"sma_20":7752.5,"sma_60":12964.17,"sma_120":15614.58},{"date":"2026-02-05","open":6650,"high":6900,"low":6550,"close":6650,"volume":71566,"rsi_14":29.87,"sma_20":7617.5,"sma_60":12775.0,"sma_120":15515.83},{"date":"2026-02-06","open":6650,"high":6800,"low":6450,"close":6550,"volume":82966,"rsi_14":31.94,"sma_20":7472.5,"sma_60":12588.33,"sma_120":15415.83},{"date":"2026-02-09","open":8200,"high":8500,"low":7950,"close":8500,"volume":493882,"rsi_14":54.21,"sma_20":7435.0,"sma_60":12435.0,"sma_120":15332.5},{"date":"2026-02-10","open":9350,"high":9950,"low":7200,"close":7350,"volume":1853291,"rsi_14":55.24,"sma_20":7365.0,"sma_60":12264.17,"sma_120":15245.0},{"date":"2026-02-11","open":7250,"high":7300,"low":6550,"close":6850,"volume":599624,"rsi_14":48.18,"sma_20":7252.5,"sma_60":12100.0,"sma_120":15151.67},{"date":"2026-02-12","open":6700,"high":6900,"low":6600,"close":6600,"volume":234733,"rsi_14":43.64,"sma_20":7160.0,"sma_60":11935.83,"sma_120":15055.0},{"date":"2026-02-13","open":6300,"high":6450,"low":6000,"close":6050,"volume":233875,"rsi_14":37.61,"sma_20":7052.5,"sma_60":11768.33,"sma_120":14953.33},{"date":"2026-02-19","open":6050,"high":6100,"low":5550,"close":5600,"volume":155669,"rsi_14":36.67,"sma_20":6940.0,"sma_60":11573.33,"sma_120":14845.83},{"date":"2026-02-20","open":5600,"high":5750,"low":5400,"close":5600,"volume":114977,"rsi_14":37.29,"sma_20":6817.5,"sma_60":11375.0,"sma_120":14735.42},{"date":"2026-02-23","open":5650,"high":5650,"low":5250,"close":5500,"volume":96519,"rsi_14":38.26,"sma_20":6752.5,"sma_60":11170.0,"sma_120":14625.0},{"date":"2026-02-24","open":5500,"high":6100,"low":5450,"close":5750,"volume":313886,"rsi_14":42.24,"sma_20":6687.5,"sma_60":10980.83,"sma_120":14517.92},{"date":"2026-02-25","open":5850,"high":7350,"low":5750,"close":6550,"volume":1368696,"rsi_14":48.85,"sma_20":6650.0,"sma_60":10806.67,"sma_120":14419.17},{"date":"2026-02-26","open":6600,"high":7150,"low":6050,"close":6200,"volume":489568,"rsi_14":45.19,"sma_20":6585.0,"sma_60":10625.83,"sma_120":14320.0},{"date":"2026-02-27","open":6200,"high":7550,"low":5750,"close":6400,"volume":754000,"rsi_14":48.51,"sma_20":6545.0,"sma_60":10448.33,"sma_120":14226.67},{"date":"2026-03-03","open":6150,"high":6300,"low":5850,"close":5950,"volume":164951,"rsi_14":45.07,"sma_20":6487.5,"sma_60":10262.5,"sma_120":14132.5},{"date":"2026-03-04","open":5700,"high":6700,"low":5550,"close":6000,"volume":391589,"rsi_14":46.1,"sma_20":6445.0,"sma_60":10076.67,"sma_120":14045.0},{"date":"2026-03-05","open":6250,"high":6500,"low":6000,"close":6100,"volume":171788,"rsi_14":26.92,"sma_20":6417.5,"sma_60":9890.0,"sma_120":13954.58},{"date":"2026-03-06","open":6050,"high":6200,"low":5850,"close":6000,"volume":111597,"rsi_14":33.73,"sma_20":6382.5,"sma_60":9697.5,"sma_120":13865.83},{"date":"2026-03-09","open":5850,"high":5900,"low":5650,"close":5800,"volume":75531,"rsi_14":36.36,"sma_20":6330.0,"sma_60":9507.5,"sma_120":13769.17},{"date":"2026-03-10","open":5850,"high":6000,"low":5700,"close":5750,"volume":74661,"rsi_14":38.36,"sma_20":6287.5,"sma_60":9315.0,"sma_120":13664.58},{"date":"2026-03-11","open":5800,"high":6850,"low":5800,"close":6500,"volume":495390,"rsi_14":55.84,"sma_20":6280.0,"sma_60":9143.33,"sma_120":13570.42},{"date":"2026-03-12","open":6500,"high":6550,"low":5950,"close":6400,"volume":143866,"rsi_14":61.43,"sma_20":6272.5,"sma_60":8975.0,"sma_120":13476.25},{"date":"2026-03-13","open":6200,"high":6400,"low":6150,"close":6250,"volume":68616,"rsi_14":58.9,"sma_20":6160.0,"sma_60":8814.17,"sma_120":13381.67},{"date":"2026-03-16","open":6300,"high":6400,"low":5950,"close":6150,"volume":79904,"rsi_14":58.9,"sma_20":6100.0,"sma_60":8652.5,"sma_120":13287.08},{"date":"2026-03-17","open":6250,"high":6500,"low":6150,"close":6350,"volume":93035,"rsi_14":58.33,"sma_20":6075.0,"sma_60":8497.5,"sma_120":13190.0},{"date":"2026-03-18","open":6400,"high":6550,"low":6200,"close":6350,"volume":77016,"rsi_14":46.43,"sma_20":6062.5,"sma_60":8346.67,"sma_120":13092.08},{"date":"2026-03-19","open":6300,"high":6900,"low":6250,"close":6550,"volume":144759,"rsi_14":56.6,"sma_20":6087.5,"sma_60":8200.0,"sma_120":12991.25},{"date":"2026-03-20","open":6200,"high":6350,"low":6000,"close":6200,"volume":116979,"rsi_14":46.43,"sma_20":6117.5,"sma_60":8051.67,"sma_120":12889.58},{"date":"2026-03-23","open":6050,"high":6150,"low":5850,"close":5950,"volume":65367,"rsi_14":50.0,"sma_20":6135.0,"sma_60":7904.17,"sma_120":12780.83},{"date":"2026-03-24","open":6100,"high":6250,"low":5750,"close":5950,"volume":48865,"rsi_14":49.02,"sma_20":6157.5,"sma_60":7761.67,"sma_120":12677.5},{"date":"2026-03-25","open":5900,"high":6200,"low":5900,"close":6050,"volume":40461,"rsi_14":49.02,"sma_20":6172.5,"sma_60":7629.17,"sma_120":12566.25},{"date":"2026-03-26","open":6050,"high":6100,"low":5800,"close":5800,"volume":68013,"rsi_14":46.3,"sma_20":6135.0,"sma_60":7505.0,"sma_120":12455.42},{"date":"2026-03-27","open":5800,"high":5800,"low":5600,"close":5750,"volume":55591,"rsi_14":49.02,"sma_20":6112.5,"sma_60":7382.5,"sma_120":12348.33},{"date":"2026-03-30","open":5750,"high":5800,"low":5600,"close":5750,"volume":40862,"rsi_14":50.0,"sma_20":6080.0,"sma_60":7265.83,"sma_120":12245.42},{"date":"2026-03-31","open":5700,"high":5750,"low":5550,"close":5600,"volume":43065,"rsi_14":26.32,"sma_20":6062.5,"sma_60":7156.67,"sma_120":12142.5},{"date":"2026-04-01","open":5650,"high":5750,"low":5550,"close":5600,"volume":59918,"rsi_14":27.78,"sma_20":6042.5,"sma_60":7052.5,"sma_120":12042.5},{"date":"2026-04-02","open":5600,"high":5750,"low":5450,"close":5550,"volume":53562,"rsi_14":29.41,"sma_20":6015.0,"sma_60":6935.0,"sma_120":11941.25},{"date":"2026-04-03","open":5550,"high":5650,"low":5450,"close":5550,"volume":30284,"rsi_14":31.25,"sma_20":5992.5,"sma_60":6829.17,"sma_120":11838.33},{"date":"2026-04-06","open":5550,"high":5600,"low":5100,"close":5100,"volume":94342,"rsi_14":16.22,"sma_20":5957.5,"sma_60":6738.33,"sma_120":11730.0},{"date":"2026-04-07","open":5200,"high":5300,"low":4850,"close":4950,"volume":105530,"rsi_14":15.0,"sma_20":5917.5,"sma_60":6652.5,"sma_120":11623.33},{"date":"2026-04-08","open":5000,"high":5200,"low":4950,"close":5150,"volume":41440,"rsi_14":15.0,"sma_20":5850.0,"sma_60":6582.5,"sma_120":11515.42},{"date":"2026-04-09","open":5150,"high":6650,"low":5150,"close":6650,"volume":837668,"rsi_14":57.14,"sma_20":5862.5,"sma_60":6535.83,"sma_120":11420.83},{"date":"2026-04-10","open":7100,"high":8350,"low":5800,"close":6750,"volume":3114794,"rsi_14":63.33,"sma_20":5887.5,"sma_60":6494.17,"sma_120":11327.08},{"date":"2026-04-13","open":6650,"high":7500,"low":6150,"close":6250,"volume":871103,"rsi_14":54.29,"sma_20":5892.5,"sma_60":6452.5,"sma_120":11230.42},{"date":"2026-04-14","open":6150,"high":7400,"low":6100,"close":6450,"volume":920129,"rsi_14":55.56,"sma_20":5897.5,"sma_60":6408.33,"sma_120":11134.17},{"date":"2026-04-15","open":6750,"high":6950,"low":6300,"close":6350,"volume":421214,"rsi_14":57.97,"sma_20":5897.5,"sma_60":6373.33,"sma_120":11038.75},{"date":"2026-04-16","open":7300,"high":8250,"low":6750,"close":8250,"volume":1987387,"rsi_14":73.58,"sma_20":5982.5,"sma_60":6374.17,"sma_120":10958.75},{"date":"2026-04-17","open":9350,"high":9450,"low":7300,"close":7300,"volume":2036644,"rsi_14":62.4,"sma_20":6037.5,"sma_60":6365.0,"sma_120":10871.67},{"date":"2026-04-20","open":7500,"high":7850,"low":6750,"close":6800,"volume":485163,"rsi_14":59.09,"sma_20":6080.0,"sma_60":6344.17,"sma_120":10781.67},{"date":"2026-04-21","open":6700,"high":7500,"low":6650,"close":6900,"volume":397715,"rsi_14":59.7,"sma_20":6127.5,"sma_60":6345.83,"sma_120":10689.17},{"date":"2026-04-22","open":7500,"high":8200,"low":7100,"close":7250,"volume":989914,"rsi_14":62.14,"sma_20":6187.5,"sma_60":6349.17,"sma_120":10592.5},{"date":"2026-04-23","open":8100,"high":9400,"low":7650,"close":9400,"volume":854453,"rsi_14":71.04,"sma_20":6367.5,"sma_60":6384.17,"sma_120":10515.42},{"date":"2026-04-24","open":12200,"high":12200,"low":11300,"close":12200,"volume":819121,"rsi_14":80.87,"sma_20":6690.0,"sma_60":6462.5,"sma_120":10460.83},{"date":"2026-04-27","open":12850,"high":13350,"low":10050,"close":10800,"volume":3906794,"rsi_14":72.94,"sma_20":6942.5,"sma_60":6522.5,"sma_120":10347.92},{"date":"2026-04-28","open":11050,"high":14000,"low":10500,"close":11450,"volume":4441680,"rsi_14":73.86,"sma_20":7235.0,"sma_60":6595.0,"sma_120":10272.5},{"date":"2026-04-29","open":12500,"high":14200,"low":11750,"close":12650,"volume":3190456,"rsi_14":73.26,"sma_20":7587.5,"sma_60":6691.67,"sma_120":10215.0},{"date":"2026-04-30","open":12600,"high":13300,"low":10750,"close":10900,"volume":1546343,"rsi_14":64.26,"sma_20":7855.0,"sma_60":6762.5,"sma_120":10149.17},{"date":"2026-05-04","open":10900,"high":11350,"low":10050,"close":10250,"volume":621712,"rsi_14":63.61,"sma_20":8090.0,"sma_60":6821.67,"sma_120":10082.5},{"date":"2026-05-06","open":10250,"high":10500,"low":8350,"close":8450,"volume":1114140,"rsi_14":56.13,"sma_20":8257.5,"sma_60":6848.33,"sma_120":10005.42},{"date":"2026-05-07","open":9050,"high":9900,"low":7400,"close":7600,"volume":1327024,"rsi_14":53.67,"sma_20":8390.0,"sma_60":6865.0,"sma_120":9914.58},{"date":"2026-05-08","open":7600,"high":8250,"low":6450,"close":6650,"volume":1141899,"rsi_14":45.03,"sma_20":8465.0,"sma_60":6865.0,"sma_120":9820.0},{"date":"2026-05-11","open":6750,"high":6750,"low":6050,"close":6150,"volume":571477,"rsi_14":46.33,"sma_20":8440.0,"sma_60":6858.33,"sma_120":9723.33},{"date":"2026-05-12","open":6050,"high":7350,"low":5350,"close":6050,"volume":2086917,"rsi_14":47.54,"sma_20":8405.0,"sma_60":6817.5,"sma_120":9626.25},{"date":"2026-05-13","open":6100,"high":7150,"low":5700,"close":6350,"volume":1641406,"rsi_14":48.22,"sma_20":8410.0,"sma_60":6800.83,"sma_120":9532.5},{"date":"2026-05-14","open":6350,"high":6850,"low":6100,"close":6100,"volume":572656,"rsi_14":46.25,"sma_20":8392.5,"sma_60":6788.33,"sma_120":9444.17},{"date":"2026-05-15","open":6200,"high":6250,"low":5550,"close":5550,"volume":460046,"rsi_14":36.0,"sma_20":8352.5,"sma_60":6770.83,"sma_120":9353.33},{"date":"2026-05-18","open":5600,"high":6100,"low":5100,"close":5200,"volume":620227,"rsi_14":19.03,"sma_20":8200.0,"sma_60":6756.67,"sma_120":9262.5},{"date":"2026-05-19","open":5200,"high":6600,"low":5150,"close":5600,"volume":2889528,"rsi_14":24.76,"sma_20":8115.0,"sma_60":6756.67,"sma_120":9165.0},{"date":"2026-05-20","open":5500,"high":6100,"low":5150,"close":5200,"volume":1306769,"rsi_14":18.91,"sma_20":8035.0,"sma_60":6750.0,"sma_120":9062.5},{"date":"2026-05-21","open":5300,"high":5300,"low":4950,"close":5000,"volume":601753,"rsi_14":7.73,"sma_20":7940.0,"sma_60":6741.67,"sma_120":8955.83},{"date":"2026-05-22","open":5000,"high":5200,"low":4550,"close":4550,"volume":961770,"rsi_14":9.03,"sma_20":7805.0,"sma_60":6721.67,"sma_120":8851.25},{"date":"2026-05-26","open":4550,"high":4550,"low":4550,"close":4550,"volume":0,"rsi_14":9.86,"sma_20":7562.5,"sma_60":6688.33,"sma_120":8747.5},{"date":"2026-05-27","open":4550,"high":4550,"low":4550,"close":4550,"volume":0,"rsi_14":13.21,"sma_20":7180.0,"sma_60":6660.83,"sma_120":8643.33},{"date":"2026-05-28","open":4550,"high":4550,"low":4550,"close":4550,"volume":0,"rsi_14":15.73,"sma_20":6867.5,"sma_60":6630.0,"sma_120":8539.17},{"date":"2026-05-29","open":4550,"high":4550,"low":4550,"close":4550,"volume":0,"rsi_14":20.0,"sma_20":6522.5,"sma_60":6606.67,"sma_120":8434.58},{"date":"2026-06-01","open":4550,"high":4550,"low":4550,"close":4550,"volume":0,"rsi_14":23.33,"sma_20":6117.5,"sma_60":6582.5,"sma_120":8329.58},{"date":"2026-06-02","open":4550,"high":4550,"low":4550,"close":4550,"volume":0,"rsi_14":24.14,"sma_20":5800.0,"sma_60":6556.67,"sma_120":8223.33},{"date":"2026-06-04","open":4550,"high":4550,"low":4550,"close":4550,"volume":0,"rsi_14":15.38,"sma_20":5515.0,"sma_60":6532.5,"sma_120":8115.0},{"date":"2026-06-05","open":4550,"high":4550,"low":4550,"close":4550,"volume":0,"rsi_14":17.02,"sma_20":5320.0,"sma_60":6511.67,"sma_120":8009.58},{"date":"2026-06-08","open":4550,"high":4550,"low":4550,"close":4550,"volume":0,"rsi_14":22.22,"sma_20":5167.5,"sma_60":6491.67,"sma_120":7903.33},{"date":"2026-06-09","open":4550,"high":4550,"low":4550,"close":4550,"volume":0,"rsi_14":27.59,"sma_20":5062.5,"sma_60":6459.17,"sma_120":7801.25},{"date":"2026-06-10","open":4550,"high":4550,"low":4550,"close":4550,"volume":0,"rsi_14":0.0,"sma_20":4982.5,"sma_60":6428.33,"sma_120":7701.67},{"date":"2026-06-11","open":4550,"high":4550,"low":4550,"close":4550,"volume":0,"rsi_14":0.0,"sma_20":4907.5,"sma_60":6400.0,"sma_120":7607.08},{"date":"2026-06-12","open":4550,"high":4550,"low":4550,"close":4550,"volume":0,"rsi_14":0.0,"sma_20":4817.5,"sma_60":6373.33,"sma_120":7512.92},{"date":"2026-06-15","open":4550,"high":4550,"low":4550,"close":4550,"volume":0,"rsi_14":100.0,"sma_20":4740.0,"sma_60":6343.33,"sma_120":7420.42},{"date":"2026-06-16","open":4550,"high":4550,"low":4550,"close":4550,"volume":0,"rsi_14":100.0,"sma_20":4690.0,"sma_60":6313.33,"sma_120":7330.0},{"date":"2026-06-17","open":4550,"high":4550,"low":4550,"close":4550,"volume":0,"rsi_14":100.0,"sma_20":4657.5,"sma_60":6280.0,"sma_120":7240.0},{"date":"2026-06-18","open":4550,"high":4550,"low":4550,"close":4550,"volume":0,"rsi_14":100.0,"sma_20":4605.0,"sma_60":6252.5,"sma_120":7152.08},{"date":"2026-06-19","open":4550,"high":4550,"low":4550,"close":4550,"volume":0,"rsi_14":100.0,"sma_20":4572.5,"sma_60":6229.17,"sma_120":7066.67},{"date":"2026-06-22","open":4550,"high":4550,"low":4550,"close":4550,"volume":0,"rsi_14":100.0,"sma_20":4550.0,"sma_60":6205.83,"sma_120":6983.75},{"date":"2026-06-23","open":4550,"high":4550,"low":4550,"close":4550,"volume":0,"rsi_14":100.0,"sma_20":4550.0,"sma_60":6180.83,"sma_120":6905.0},{"date":"2026-06-24","open":5910,"high":5910,"low":3460,"close":3460,"volume":2099175,"rsi_14":0.0,"sma_20":4495.5,"sma_60":6141.83,"sma_120":6823.42},{"date":"2026-06-25","open":3230,"high":3690,"low":2500,"close":2715,"volume":1021323,"rsi_14":0.0,"sma_20":4403.75,"sma_60":6091.25,"sma_120":6736.88},{"date":"2026-06-26","open":2555,"high":2950,"low":2260,"close":2260,"volume":364419,"rsi_14":0.0,"sma_20":4289.25,"sma_60":6033.08,"sma_120":6649.46},{"date":"2026-06-29","open":2150,"high":2440,"low":2110,"close":2320,"volume":203461,"rsi_14":2.55,"sma_20":4177.75,"sma_60":5978.42,"sma_120":6567.54},{"date":"2026-06-30","open":2335,"high":2435,"low":2150,"close":2200,"volume":96486,"rsi_14":2.43,"sma_20":4060.25,"sma_60":5921.75,"sma_120":6487.12},{"date":"2026-07-01","open":2170,"high":2385,"low":2130,"close":2270,"volume":93774,"rsi_14":5.12,"sma_20":3946.25,"sma_60":5867.08,"sma_120":6401.04},{"date":"2026-07-02","open":2480,"high":2480,"low":2070,"close":2085,"volume":238597,"rsi_14":4.77,"sma_20":3823.0,"sma_60":5809.33,"sma_120":6319.25},{"date":"2026-07-03","open":2600,"high":2710,"low":2345,"close":2710,"volume":407913,"rsi_14":22.54,"sma_20":3731.0,"sma_60":5769.5,"sma_120":6253.92},{"date":"2026-07-06","open":2730,"high":2885,"low":2135,"close":2305,"volume":836969,"rsi_14":20.11,"sma_20":3618.75,"sma_60":5725.42,"sma_120":6188.96},{"date":"2026-07-07","open":2275,"high":2300,"low":2030,"close":2080,"volume":246001,"rsi_14":18.97,"sma_20":3495.25,"sma_60":5674.25,"sma_120":6128.38},{"date":"2026-07-08","open":2170,"high":2520,"low":2030,"close":2090,"volume":490898,"rsi_14":19.17,"sma_20":3372.25,"sma_60":5598.25,"sma_120":6067.04},{"date":"2026-07-09","open":2055,"high":2090,"low":1950,"close":1970,"volume":133133,"rsi_14":18.61,"sma_20":3243.25,"sma_60":5518.58,"sma_120":6006.38},{"date":"2026-07-10","open":2015,"high":2080,"low":1970,"close":2050,"volume":110857,"rsi_14":20.17,"sma_20":3118.25,"sma_60":5448.58,"sma_120":5950.54},{"date":"2026-07-13","open":2030,"high":2225,"low":1971,"close":2010,"volume":132937,"rsi_14":19.98,"sma_20":2991.25,"sma_60":5374.58,"sma_120":5891.46},{"date":"2026-07-14","open":2015,"high":2070,"low":1920,"close":1959,"volume":88343,"rsi_14":26.48,"sma_20":2861.7,"sma_60":5301.4,"sma_120":5837.37},{"date":"2026-07-15","open":1989,"high":2010,"low":1800,"close":1967,"volume":69147,"rsi_14":34.76,"sma_20":2732.55,"sma_60":5196.68,"sma_120":5785.43},{"date":"2026-07-16","open":1972,"high":2400,"low":1945,"close":2040,"volume":540311,"rsi_14":44.69,"sma_20":2607.05,"sma_60":5109.02,"sma_120":5737.01},{"date":"2026-07-20","open":1970,"high":2050,"low":1830,"close":1867,"volume":105787,"rsi_14":39.63,"sma_20":2472.9,"sma_60":5026.8,"sma_120":5685.48},{"date":"2026-07-21","open":1874,"high":1910,"low":1802,"close":1826,"volume":55664,"rsi_14":41.12,"sma_20":2336.7,"sma_60":4942.23,"sma_120":5644.03},{"date":"2026-07-22","open":1826,"high":1918,"low":1810,"close":1827,"volume":70628,"rsi_14":39.13,"sma_20":2200.55,"sma_60":4851.85,"sma_120":5600.51},{"date":"2026-07-23","open":1828,"high":1887,"low":1817,"close":1844,"volume":45673,"rsi_14":43.55,"sma_20":2119.75,"sma_60":4725.92,"sma_120":5555.04},{"date":"2026-07-24","open":1830,"high":1837,"low":1735,"close":1750,"volume":74271,"rsi_14":14.13,"sma_20":2071.5,"sma_60":4551.75,"sma_120":5507.12},{"date":"2026-07-27","open":1750,"high":1797,"low":1705,"close":1712,"volume":35859,"rsi_14":19.46,"sma_20":2044.1,"sma_60":4400.28,"sma_120":5461.39},{"date":"2026-07-28","open":1712,"high":1712,"low":1541,"close":1561,"volume":61795,"rsi_14":21.07,"sma_20":2006.15,"sma_60":4235.47,"sma_120":5415.23},{"date":"2026-07-29","open":1561,"high":2025,"low":1561,"close":2025,"volume":791560,"rsi_14":47.59,"sma_20":1997.4,"sma_60":4058.38,"sma_120":5375.02},{"date":"2026-07-30","open":2150,"high":2240,"low":1670,"close":1670,"volume":1226382,"rsi_14":40.54,"sma_20":1967.4,"sma_60":3904.55,"sma_120":5333.52},{"date":"2026-07-31","open":1722,"high":1798,"low":1570,"close":1770,"volume":142201,"rsi_14":41.28,"sma_20":1951.65,"sma_60":3763.22,"sma_120":5292.44},{"date":"2026-08-03","open":1768,"high":2010,"low":1749,"close":1846,"volume":168875,"rsi_14":45.01,"sma_20":1908.45,"sma_60":3653.15,"sma_120":5250.74},{"date":"2026-08-04","open":1847,"high":1941,"low":1808,"close":1827,"volume":94001,"rsi_14":45.9,"sma_20":1884.55,"sma_60":3556.93,"sma_120":5210.97},{"date":"2026-08-05","open":1820,"high":1940,"low":1790,"close":1897,"volume":98326,"rsi_14":47.91,"sma_20":1875.4,"sma_60":3477.72,"sma_120":5171.36},{"date":"2026-08-06","open":2000,"high":2000,"low":1875,"close":1920,"volume":57416,"rsi_14":46.3,"sma_20":1866.9,"sma_60":3407.22,"sma_120":5132.77},{"date":"2026-08-07","open":1904,"high":1931,"low":1869,"close":1896,"volume":45505,"rsi_14":50.98,"sma_20":1863.2,"sma_60":3337.98,"sma_120":5077.74},{"date":"2026-08-10","open":2000,"high":2180,"low":1851,"close":1955,"volume":121024,"rsi_14":54.33,"sma_20":1858.45,"sma_60":3264.73,"sma_120":5032.78},{"date":"2026-08-11","open":1970,"high":2500,"low":1970,"close":2265,"volume":984195,"rsi_14":62.17,"sma_20":1871.2,"sma_60":3200.82,"sma_120":4994.57},{"date":"2026-08-12","open":2310,"high":2940,"low":2200,"close":2940,"volume":1805366,"rsi_14":72.29,"sma_20":1920.25,"sma_60":3157.32,"sma_120":4964.07},{"date":"2026-08-13","open":3000,"high":3495,"low":2850,"close":3000,"volume":1914471,"rsi_14":75.78,"sma_20":1971.9,"sma_60":3120.65,"sma_120":4938.66},{"date":"2026-08-14","open":3000,"high":3070,"low":2765,"close":2845,"volume":306453,"rsi_14":72.29,"sma_20":2012.15,"sma_60":3074.73,"sma_120":4915.7},{"date":"2026-08-18","open":2980,"high":2980,"low":2660,"close":2710,"volume":221872,"rsi_14":72.75,"sma_20":2054.3,"sma_60":3033.23,"sma_120":4891.62},{"date":"2026-08-19","open":2710,"high":2710,"low":2495,"close":2605,"volume":111255,"rsi_14":63.39,"sma_20":2093.25,"sma_60":2993.32,"sma_120":4867.49},{"date":"2026-08-20","open":2600,"high":2795,"low":2430,"close":2475,"volume":140931,"rsi_14":70.74,"sma_20":2125.65,"sma_60":2958.73,"sma_120":4840.2},{"date":"2026-08-21","open":3215,"high":3215,"low":3215,"close":3215,"volume":185421,"rsi_14":77.99,"sma_20":2194.2,"sma_60":2936.48,"sma_120":4812.41},{"date":"2026-08-24","open":4175,"high":4175,"low":3245,"close":3385,"volume":4368675,"rsi_14":78.77,"sma_20":2275.95,"sma_60":2917.07,"sma_120":4788.95},{"date":"2026-08-25","open":3170,"high":4400,"low":3010,"close":3925,"volume":6576860,"rsi_14":82.82,"sma_20":2386.6,"sma_60":2906.65,"sma_120":4768.32},{"date":"2026-08-26","open":3830,"high":4130,"low":3465,"close":3465,"volume":1207015,"rsi_14":71.86,"sma_20":2481.8,"sma_60":2888.57,"sma_120":4747.62},{"date":"2026-08-27","open":3445,"high":3845,"low":3255,"close":3470,"volume":1037167,"rsi_14":71.72,"sma_20":2554.05,"sma_60":2870.57,"sma_120":4726.53},{"date":"2026-08-28","open":3530,"high":4350,"low":3320,"close":3665,"volume":2424935,"rsi_14":73.66,"sma_20":2653.8,"sma_60":2855.82,"sma_120":4706.24},{"date":"2026-08-31","open":3775,"high":4575,"low":3710,"close":4220,"volume":3210857,"rsi_14":76.74,"sma_20":2776.3,"sma_60":2850.32,"sma_120":4691.41},{"date":"2026-09-01","open":4235,"high":4370,"low":3955,"close":4075,"volume":618169,"rsi_14":72.24,"sma_20":2887.75,"sma_60":2842.4,"sma_120":4677.03},{"date":"2026-09-02","open":4040,"high":4300,"low":3670,"close":4060,"volume":386062,"rsi_14":66.42,"sma_20":2999.4,"sma_60":2834.23,"sma_120":4662.95},{"date":"2026-09-03","open":4270,"high":4270,"low":3835,"close":3845,"volume":208151,"rsi_14":61.85,"sma_20":3096.8,"sma_60":2822.48,"sma_120":4640.82},{"date":"2026-09-04","open":3850,"high":3890,"low":3480,"close":3630,"volume":181943,"rsi_14":60.83,"sma_20":3182.3,"sma_60":2807.15,"sma_120":4617.74},{"date":"2026-09-07","open":3660,"high":3720,"low":3550,"close":3630,"volume":126861,"rsi_14":63.18,"sma_20":3269.0,"sma_60":2791.82,"sma_120":4595.91},{"date":"2026-09-08","open":3630,"high":3630,"low":3360,"close":3500,"volume":134182,"rsi_14":62.73,"sma_20":3346.25,"sma_60":2774.32,"sma_120":4573.82},{"date":"2026-09-09","open":3500,"high":3540,"low":3320,"close":3350,"volume":82876,"rsi_14":62.38,"sma_20":3400.5,"sma_60":2754.32,"sma_120":4548.82},{"date":"2026-09-10","open":3500,"high":3500,"low":3190,"close":3230,"volume":104266,"rsi_14":50.26,"sma_20":3415.0,"sma_60":2732.32,"sma_120":4522.82},{"date":"2026-09-11","open":3260,"high":3500,"low":3230,"close":3315,"volume":197672,"rsi_14":48.76,"sma_20":3430.75,"sma_60":2711.73,"sma_120":4495.87},{"date":"2026-09-14","open":3280,"high":3480,"low":3280,"close":3370,"volume":103724,"rsi_14":38.17,"sma_20":3457.0,"sma_60":2692.07,"sma_120":4472.28},{"date":"2026-09-15","open":3285,"high":3430,"low":3190,"close":3265,"volume":71364,"rsi_14":44.97,"sma_20":3484.75,"sma_60":2670.65,"sma_120":4449.91},{"date":"2026-09-16","open":3200,"high":3200,"low":2950,"close":3035,"volume":101668,"rsi_14":40.18,"sma_20":3506.25,"sma_60":2645.4,"sma_120":4425.62},{"date":"2026-09-17","open":3100,"high":3475,"low":3020,"close":3145,"volume":217025,"rsi_14":37.79,"sma_20":3539.75,"sma_60":2621.98,"sma_120":4401.41},{"date":"2026-09-18","open":3130,"high":3130,"low":2970,"close":3030,"volume":111996,"rsi_14":14.79,"sma_20":3530.5,"sma_60":2614.82,"sma_120":4378.32},{"date":"2026-09-21","open":3150,"high":3150,"low":2980,"close":3005,"volume":73041,"rsi_14":15.92,"sma_20":3511.5,"sma_60":2619.65,"sma_120":4355.45},{"date":"2026-09-22","open":3015,"high":3110,"low":2995,"close":3030,"volume":62878,"rsi_14":17.41,"sma_20":3466.75,"sma_60":2632.48,"sma_120":4332.78},{"date":"2026-09-23","open":3025,"high":3090,"low":2915,"close":2940,"volume":40907,"rsi_14":18.9,"sma_20":3440.5,"sma_60":2642.82,"sma_120":4310.62},{"date":"2026-09-28","open":2930,"high":3110,"low":2880,"close":2930,"volume":49627,"rsi_14":22.0,"sma_20":3413.5,"sma_60":2654.98,"sma_120":4288.37},{"date":"2026-09-29","open":3115,"high":3115,"low":2760,"close":2920,"volume":66591,"rsi_14":21.83,"sma_20":3376.25,"sma_60":2665.82,"sma_120":4266.45},{"date":"2026-09-30","open":2825,"high":2910,"low":2620,"close":2660,"volume":80719,"rsi_14":19.78,"sma_20":3298.25,"sma_60":2675.4,"sma_120":4242.37},{"date":"2026-10-01","open":2670,"high":2735,"low":2510,"close":2655,"volume":80139,"rsi_14":22.09,"sma_20":3227.25,"sma_60":2674.48,"sma_120":4221.99},{"date":"2026-10-02","open":2655,"high":3375,"low":2655,"close":3000,"volume":1316898,"rsi_14":42.18,"sma_20":3174.25,"sma_60":2686.07,"sma_120":4205.74},{"date":"2026-10-06","open":2990,"high":3195,"low":2825,"close":3060,"volume":136331,"rsi_14":41.18,"sma_20":3135.0,"sma_60":2702.4,"sma_120":4188.32},{"date":"2026-10-07","open":3120,"high":3120,"low":2900,"close":2905,"volume":80895,"rsi_14":34.95,"sma_20":3098.75,"sma_60":2715.98,"sma_120":4157.12},{"date":"2026-10-08","open":2960,"high":2960,"low":2660,"close":2720,"volume":83288,"rsi_14":33.23,"sma_20":3053.25,"sma_60":2728.48,"sma_120":4123.53},{"date":"2026-10-12","open":2780,"high":2850,"low":2615,"close":2640,"volume":64747,"rsi_14":36.61,"sma_20":3010.25,"sma_60":2738.32,"sma_120":4093.45},{"date":"2026-10-13","open":2635,"high":2885,"low":2520,"close":2685,"volume":53482,"rsi_14":33.69,"sma_20":2977.0,"sma_60":2749.57,"sma_120":4062.07},{"date":"2026-10-14","open":2750,"high":2805,"low":2535,"close":2605,"volume":33597,"rsi_14":34.55,"sma_20":2945.75,"sma_60":2760.33,"sma_120":4030.87},{"date":"2026-10-15","open":2555,"high":2690,"low":2470,"close":2495,"volume":48071,"rsi_14":32.53,"sma_20":2904.75,"sma_60":2769.13,"sma_120":3982.91},{"date":"2026-10-16","open":2590,"high":2645,"low":2480,"close":2540,"volume":35259,"rsi_14":33.45,"sma_20":2863.25,"sma_60":2777.47,"sma_120":3943.24},{"date":"2026-10-19","open":2510,"high":3225,"low":2510,"close":2880,"volume":763745,"rsi_14":48.27,"sma_20":2844.0,"sma_60":2794.35,"sma_120":3910.57},{"date":"2026-10-20","open":2890,"high":2980,"low":2705,"close":2770,"volume":90484,"rsi_14":45.63,"sma_20":2830.75,"sma_60":2810.08,"sma_120":3876.16},{"date":"2026-10-21","open":2710,"high":3040,"low":2710,"close":2845,"volume":70827,"rsi_14":48.02,"sma_20":2815.75,"sma_60":2827.05,"sma_120":3839.45},{"date":"2026-10-22","open":2780,"high":2850,"low":2580,"close":2585,"volume":51031,"rsi_14":48.02,"sma_20":2793.5,"sma_60":2839.4,"sma_120":3782.66},{"date":"2026-10-23","open":2555,"high":2750,"low":2525,"close":2585,"volume":23593}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-0.37,"pbr":37.82,"per":null,"roa":3.59,"roe":4.6,"grade":"C","comment":"펀더멘탈 데이터 부족","revenue":1094998496.0,"analysis":"ROE 4.6%입니다. 시가총액 527.06억. 매출 10.95억, 영업이익 -1.36억.","eps_basis":"TTM","debt_ratio":0.28273155482472273,"market_cap":53220587475,"net_income":-143744217.0,"total_debt":397902684.0,"ttm_window":"2025Q3~2026Q2","gross_margin":36.53,"total_assets":1805254206.0,"total_equity":1407351522.0,"profit_margin":-13.13,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-136187303.0,"operating_margin":-12.44,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":2585.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2016-11-04","close":2865000.0},{"date":"2016-11-07","close":2875000.0},{"date":"2016-11-08","close":3175000.0},{"date":"2016-11-09","close":2915000.0},{"date":"2016-11-10","close":3030000.0},{"date":"2016-11-11","close":3045000.0},{"date":"2016-11-14","close":3085000.0},{"date":"2016-11-15","close":2950000.0},{"date":"2016-11-16","close":3000000.0},{"date":"2016-11-17","close":2905000.0},{"date":"2016-11-18","close":2730000.0},{"date":"2016-11-21","close":2535000.0},{"date":"2016-11-22","close":2307500.0},{"date":"2016-11-23","close":2060000.0},{"date":"2016-11-24","close":2415000.0},{"date":"2016-11-25","close":2300000.0},{"date":"2016-11-28","close":2510000.0},{"date":"2016-11-29","close":2482500.0},{"date":"2016-11-30","close":2590000.0},{"date":"2016-12-01","close":2430000.0},{"date":"2016-12-02","close":2470000.0},{"date":"2016-12-05","close":2322500.0},{"date":"2016-12-06","close":2252500.0},{"date":"2016-12-07","close":2195000.0},{"date":"2016-12-08","close":2200000.0},{"date":"2016-12-09","close":2185000.0},{"date":"2016-12-12","close":2202500.0},{"date":"2016-12-13","close":2305000.0},{"date":"2016-12-14","close":2357500.0},{"date":"2016-12-15","close":2395000.0},{"date":"2016-12-16","close":2342500.0},{"date":"2016-12-19","close":2287500.0},{"date":"2016-12-20","close":2225000.0},{"date":"2016-12-21","close":2190000.0},{"date":"2016-12-22","close":2400000.0},{"date":"2016-12-23","close":2430000.0},{"date":"2016-12-26","close":2352500.0},{"date":"2016-12-27","close":2382500.0},{"date":"2016-12-28","close":2395000.0},{"date":"2016-12-29","close":2440000.0},{"date":"2017-01-02","close":2400000.0},{"date":"2017-01-03","close":2495000.0},{"date":"2017-01-04","close":2595000.0},{"date":"2017-01-05","close":2580000.0},{"date":"2017-01-06","close":2585000.0},{"date":"2017-01-09","close":2530000.0},{"date":"2017-01-10","close":2605000.0},{"date":"2017-01-11","close":2590000.0},{"date":"2017-01-12","close":2620000.0},{"date":"2017-01-13","close":2585000.0},{"date":"2017-01-16","close":2490000.0},{"date":"2017-01-17","close":2480000.0},{"date":"2017-01-18","close":2435000.0},{"date":"2017-01-19","close":2395000.0},{"date":"2017-01-20","close":2285000.0},{"date":"2017-01-23","close":2240000.0},{"date":"2017-01-24","close":2177500.0},{"date":"2017-01-25","close":2260000.0},{"date":"2017-01-26","close":2297500.0},{"date":"2017-01-31","close":2220000.0},{"date":"2017-02-01","close":2230000.0},{"date":"2017-02-02","close":2225000.0},{"date":"2017-02-03","close":2197500.0},{"date":"2017-02-06","close":2205000.0},{"date":"2017-02-07","close":2182500.0},{"date":"2017-02-08","close":2237500.0},{"date":"2017-02-09","close":2322500.0},{"date":"2017-02-10","close":2385000.0},{"date":"2017-02-13","close":2352500.0},{"date":"2017-02-14","close":2360000.0},{"date":"2017-02-15","close":2367500.0},{"date":"2017-02-16","close":2382500.0},{"date":"2017-02-17","close":2375000.0},{"date":"2017-02-20","close":2417500.0},{"date":"2017-02-21","close":2457500.0},{"date":"2017-02-22","close":2445000.0},{"date":"2017-02-23","close":2415000.0},{"date":"2017-02-24","close":2375000.0},{"date":"2017-02-27","close":2285000.0},{"date":"2017-02-28","close":2377500.0},{"date":"2017-03-02","close":2245000.0},{"date":"2017-03-03","close":2372500.0},{"date":"2017-03-06","close":2305000.0},{"date":"2017-03-07","close":2362500.0},{"date":"2017-03-08","close":2307500.0},{"date":"2017-03-09","close":2212500.0},{"date":"2017-03-10","close":2212500.0},{"date":"2017-03-13","close":2210000.0},{"date":"2017-03-14","close":2182500.0},{"date":"2017-03-15","close":2167500.0},{"date":"2017-03-16","close":2167500.0},{"date":"2017-03-17","close":2150000.0},{"date":"2017-03-20","close":2097500.0},{"date":"2017-03-21","close":2057500.0},{"date":"2017-03-22","close":2002500.0},{"date":"2017-03-23","close":1952500.0},{"date":"2017-03-24","close":1962500.0},{"date":"2017-03-27","close":1910000.0},{"date":"2017-03-28","close":1920000.0},{"date":"2017-03-29","close":2007500.0},{"date":"2017-03-30","close":1965000.0},{"date":"2017-03-31","close":2017500.0},{"date":"2017-04-03","close":2005000.0},{"date":"2017-04-04","close":1962500.0},{"date":"2017-04-05","close":2007500.0},{"date":"2017-04-06","close":2035000.0},{"date":"2017-04-07","close":1995000.0},{"date":"2017-04-10","close":1997500.0},{"date":"2017-04-11","close":1977500.0},{"date":"2017-04-12","close":1957500.0},{"date":"2017-04-13","close":1962500.0},{"date":"2017-04-14","close":1952500.0},{"date":"2017-04-17","close":2010000.0},{"date":"2017-04-18","close":2010000.0},{"date":"2017-04-19","close":2035000.0},{"date":"2017-04-20","close":2032500.0},{"date":"2017-04-21","close":1995000.0},{"date":"2017-04-24","close":1995000.0},{"date":"2017-04-25","close":1982500.0},{"date":"2017-04-26","close":2015000.0},{"date":"2017-04-27","close":2017500.0},{"date":"2017-04-28","close":1932500.0},{"date":"2017-05-02","close":1925000.0},{"date":"2017-05-04","close":1930000.0},{"date":"2017-05-08","close":1977500.0},{"date":"2017-05-10","close":1950000.0},{"date":"2017-05-11","close":1930000.0},{"date":"2017-05-12","close":1905000.0},{"date":"2017-05-15","close":1925000.0},{"date":"2017-05-16","close":1977500.0},{"date":"2017-05-17","close":2010000.0},{"date":"2017-05-18","close":2012500.0},{"date":"2017-05-19","close":2077500.0},{"date":"2017-05-22","close":2020000.0},{"date":"2017-05-23","close":2070000.0},{"date":"2017-05-24","close":2070000.0},{"date":"2017-05-25","close":2057500.0},{"date":"2017-05-26","close":2055000.0},{"date":"2017-05-29","close":2022500.0},{"date":"2017-05-30","close":2027500.0},{"date":"2017-05-31","close":2072500.0},{"date":"2017-06-01","close":2135000.0},{"date":"2017-06-02","close":2130000.0},{"date":"2017-06-05","close":2067500.0},{"date":"2017-06-07","close":2065000.0},{"date":"2017-06-08","close":2092500.0},{"date":"2017-06-09","close":2110000.0},{"date":"2017-06-12","close":2060000.0},{"date":"2017-06-13","close":2035000.0},{"date":"2017-06-14","close":2012500.0},{"date":"2017-06-15","close":2025000.0},{"date":"2017-06-16","close":2025000.0},{"date":"2017-06-19","close":1990000.0},{"date":"2017-06-20","close":1960000.0},{"date":"2017-06-21","close":1947500.0},{"date":"2017-06-22","close":1957500.0},{"date":"2017-06-23","close":1965000.0},{"date":"2017-06-26","close":1947500.0},{"date":"2017-06-27","close":1992500.0},{"date":"2017-06-28","close":1987500.0},{"date":"2017-06-29","close":1950000.0},{"date":"2017-06-30","close":1957500.0},{"date":"2017-07-03","close":2070000.0},{"date":"2017-07-04","close":2067500.0},{"date":"2017-07-05","close":2145000.0},{"date":"2017-07-06","close":2167500.0},{"date":"2017-07-07","close":2065000.0},{"date":"2017-07-10","close":2002500.0},{"date":"2017-07-11","close":1985000.0},{"date":"2017-07-12","close":2000000.0},{"date":"2017-07-13","close":1992500.0},{"date":"2017-07-14","close":1945000.0},{"date":"2017-07-17","close":1930000.0},{"date":"2017-07-18","close":1925000.0},{"date":"2017-07-19","close":1952500.0},{"date":"2017-07-20","close":1940000.0},{"date":"2017-07-21","close":1960000.0},{"date":"2017-07-24","close":1940000.0},{"date":"2017-07-25","close":1910000.0},{"date":"2017-07-26","close":1930000.0},{"date":"2017-07-27","close":1915000.0},{"date":"2017-07-28","close":1915000.0},{"date":"2017-07-31","close":1900000.0},{"date":"2017-08-01","close":1952500.0},{"date":"2017-08-02","close":1982500.0},{"date":"2017-08-03","close":1937500.0},{"date":"2017-08-04","close":1987500.0},{"date":"2017-08-07","close":2025000.0},{"date":"2017-08-08","close":2045000.0},{"date":"2017-08-09","close":2035000.0},{"date":"2017-08-10","close":2065000.0},{"date":"2017-08-11","close":2002500.0},{"date":"2017-08-14","close":1940000.0},{"date":"2017-08-16","close":1890000.0},{"date":"2017-08-17","close":1990000.0},{"date":"2017-08-18","close":2042500.0},{"date":"2017-08-21","close":2050000.0},{"date":"2017-08-22","close":2085000.0},{"date":"2017-08-23","close":2065000.0},{"date":"2017-08-24","close":2115000.0},{"date":"2017-08-25","close":2150000.0},{"date":"2017-08-28","close":2155000.0},{"date":"2017-08-29","close":2132500.0},{"date":"2017-08-30","close":2155000.0},{"date":"2017-08-31","close":2100000.0},{"date":"2017-09-01","close":2207500.0},{"date":"2017-09-04","close":2155000.0},{"date":"2017-09-05","close":2105000.0},{"date":"2017-09-06","close":2025000.0},{"date":"2017-09-07","close":2025000.0},{"date":"2017-09-08","close":1952500.0},{"date":"2017-09-11","close":1995000.0},{"date":"2017-09-12","close":1967500.0},{"date":"2017-09-13","close":1970000.0},{"date":"2017-09-14","close":1967500.0},{"date":"2017-09-15","close":1920000.0},{"date":"2017-09-18","close":1905000.0},{"date":"2017-09-19","close":1905000.0},{"date":"2017-09-20","close":1890000.0},{"date":"2017-09-21","close":1870000.0},{"date":"2017-09-22","close":1790000.0},{"date":"2017-09-25","close":1722500.0},{"date":"2017-09-26","close":1745000.0},{"date":"2017-09-27","close":1825000.0},{"date":"2017-09-28","close":1850000.0},{"date":"2017-09-29","close":1847500.0},{"date":"2017-10-10","close":1775000.0},{"date":"2017-10-11","close":1850000.0},{"date":"2017-10-12","close":1862500.0},{"date":"2017-10-13","close":1812500.0},{"date":"2017-10-16","close":1847500.0},{"date":"2017-10-17","close":1845000.0},{"date":"2017-10-18","close":1805000.0},{"date":"2017-10-19","close":1802500.0},{"date":"2017-10-20","close":1800000.0},{"date":"2017-10-23","close":1785000.0},{"date":"2017-10-24","close":1792500.0},{"date":"2017-10-25","close":1827500.0},{"date":"2017-10-26","close":1837500.0},{"date":"2017-10-27","close":1905000.0},{"date":"2017-10-30","close":1935000.0},{"date":"2017-10-31","close":2050000.0},{"date":"2017-11-01","close":1997500.0},{"date":"2017-11-02","close":1957500.0},{"date":"2017-11-03","close":2000000.0},{"date":"2017-11-06","close":1985000.0},{"date":"2017-11-07","close":1907500.0},{"date":"2017-11-08","close":1897500.0},{"date":"2017-11-09","close":1935000.0},{"date":"2017-11-10","close":2042500.0},{"date":"2017-11-13","close":2165000.0},{"date":"2017-11-14","close":2102500.0},{"date":"2017-11-15","close":2045000.0},{"date":"2017-11-16","close":2050000.0},{"date":"2017-11-17","close":2000000.0},{"date":"2017-11-20","close":2000000.0},{"date":"2017-11-21","close":1965000.0},{"date":"2017-11-22","close":1917500.0},{"date":"2017-11-23","close":1975000.0},{"date":"2017-11-24","close":1945000.0},{"date":"2017-11-27","close":1955000.0},{"date":"2017-11-28","close":1945000.0},{"date":"2017-11-29","close":1922500.0},{"date":"2017-11-30","close":1882500.0},{"date":"2017-12-01","close":1812500.0},{"date":"2017-12-04","close":1795000.0},{"date":"2017-12-05","close":1795000.0},{"date":"2017-12-06","close":1795000.0},{"date":"2017-12-07","close":1795000.0},{"date":"2017-12-08","close":1775000.0},{"date":"2017-12-11","close":1730000.0},{"date":"2017-12-12","close":1732500.0},{"date":"2017-12-13","close":1787500.0},{"date":"2017-12-14","close":1715000.0},{"date":"2017-12-15","close":1670000.0},{"date":"2017-12-18","close":1667500.0},{"date":"2017-12-19","close":1647500.0},{"date":"2017-12-20","close":1615000.0},{"date":"2017-12-21","close":1592500.0},{"date":"2017-12-22","close":1510000.0},{"date":"2017-12-26","close":1515000.0},{"date":"2017-12-27","close":1492500.0},{"date":"2017-12-28","close":1515000.0},{"date":"2018-01-02","close":1520000.0},{"date":"2018-01-03","close":1557500.0},{"date":"2018-01-04","close":1552500.0},{"date":"2018-01-05","close":1582500.0},{"date":"2018-01-08","close":1575000.0},{"date":"2018-01-09","close":1532500.0},{"date":"2018-01-10","close":1582500.0},{"date":"2018-01-11","close":1552500.0},{"date":"2018-01-12","close":1507500.0},{"date":"2018-01-15","close":1490000.0},{"date":"2018-01-16","close":1497500.0},{"date":"2018-01-17","close":1545000.0},{"date":"2018-01-18","close":1540000.0},{"date":"2018-01-19","close":1630000.0},{"date":"2018-01-22","close":1660000.0},{"date":"2018-01-23","close":1655000.0},{"date":"2018-01-24","close":1665000.0},{"date":"2018-01-25","close":1657500.0},{"date":"2018-01-26","close":1695000.0},{"date":"2018-01-29","close":1655000.0},{"date":"2018-01-30","close":1665000.0},{"date":"2018-01-31","close":1670000.0},{"date":"2018-02-01","close":1700000.0},{"date":"2018-02-02","close":1682500.0},{"date":"2018-02-05","close":1630000.0},{"date":"2018-02-06","close":1550000.0},{"date":"2018-02-07","close":1642500.0},{"date":"2018-02-08","close":1660000.0},{"date":"2018-02-09","close":1617500.0},{"date":"2018-02-12","close":1625000.0},{"date":"2018-02-13","close":1662500.0},{"date":"2018-02-14","close":1650000.0},{"date":"2018-02-19","close":1657500.0},{"date":"2018-02-20","close":1657500.0},{"date":"2018-02-21","close":1655000.0},{"date":"2018-02-22","close":1642500.0},{"date":"2018-02-23","close":1600000.0},{"date":"2018-02-26","close":1585000.0},{"date":"2018-02-27","close":1612500.0},{"date":"2018-02-28","close":1682500.0},{"date":"2018-03-02","close":1652500.0},{"date":"2018-03-05","close":1620000.0},{"date":"2018-03-06","close":1587500.0},{"date":"2018-03-07","close":1627500.0},{"date":"2018-03-08","close":1600000.0},{"date":"2018-03-09","close":1650000.0},{"date":"2018-03-12","close":1660000.0},{"date":"2018-03-13","close":1660000.0},{"date":"2018-03-14","close":1672500.0},{"date":"2018-03-15","close":1655000.0},{"date":"2018-03-16","close":1710000.0},{"date":"2018-03-19","close":1687500.0},{"date":"2018-03-20","close":1675000.0},{"date":"2018-03-21","close":1645000.0},{"date":"2018-03-22","close":1597500.0},{"date":"2018-03-23","close":1522500.0},{"date":"2018-03-26","close":1532500.0},{"date":"2018-03-27","close":1452500.0},{"date":"2018-03-28","close":1442500.0},{"date":"2018-03-29","close":1445000.0},{"date":"2018-03-30","close":1417500.0},{"date":"2018-04-02","close":1510000.0},{"date":"2018-04-03","close":1537500.0},{"date":"2018-04-04","close":1500000.0},{"date":"2018-04-05","close":1525000.0},{"date":"2018-04-06","close":1520000.0},{"date":"2018-04-09","close":1500000.0},{"date":"2018-04-10","close":1490000.0},{"date":"2018-04-11","close":1477500.0},{"date":"2018-04-12","close":1490000.0},{"date":"2018-04-13","close":1532500.0},{"date":"2018-04-16","close":1535000.0},{"date":"2018-04-17","close":1602500.0},{"date":"2018-04-18","close":1682500.0},{"date":"2018-04-19","close":1677500.0},{"date":"2018-04-20","close":1660000.0},{"date":"2018-04-23","close":1625000.0},{"date":"2018-04-24","close":1710000.0},{"date":"2018-04-25","close":1675000.0},{"date":"2018-04-26","close":1680000.0},{"date":"2018-04-27","close":1650000.0},{"date":"2018-04-30","close":1602500.0},{"date":"2018-05-02","close":1635000.0},{"date":"2018-05-03","close":1635000.0},{"date":"2018-05-04","close":1635000.0},{"date":"2018-05-08","close":1540000.0},{"date":"2018-05-09","close":1602500.0},{"date":"2018-05-10","close":1617500.0},{"date":"2018-05-11","close":1615000.0},{"date":"2018-05-14","close":1615000.0},{"date":"2018-05-15","close":1672500.0},{"date":"2018-05-16","close":1632500.0},{"date":"2018-05-17","close":1632500.0},{"date":"2018-05-18","close":1602500.0},{"date":"2018-05-21","close":1587500.0},{"date":"2018-05-23","close":1585000.0},{"date":"2018-05-24","close":1530000.0},{"date":"2018-05-25","close":1490000.0},{"date":"2018-05-28","close":1485000.0},{"date":"2018-05-29","close":1490000.0},{"date":"2018-05-30","close":1445000.0},{"date":"2018-05-31","close":1447500.0},{"date":"2018-06-01","close":1517500.0},{"date":"2018-06-04","close":1500000.0},{"date":"2018-06-05","close":1465000.0},{"date":"2018-06-07","close":1450000.0},{"date":"2018-06-08","close":1445000.0},{"date":"2018-06-11","close":1457500.0},{"date":"2018-06-12","close":1460000.0},{"date":"2018-06-14","close":1440000.0},{"date":"2018-06-15","close":1402500.0},{"date":"2018-06-18","close":1325000.0},{"date":"2018-06-19","close":1310000.0},{"date":"2018-06-20","close":1310000.0},{"date":"2018-06-21","close":1260000.0},{"date":"2018-06-22","close":1225000.0},{"date":"2018-06-25","close":1257500.0},{"date":"2018-06-26","close":1317500.0},{"date":"2018-06-27","close":1295000.0},{"date":"2018-06-28","close":1277500.0},{"date":"2018-06-29","close":1287500.0},{"date":"2018-07-02","close":1200000.0},{"date":"2018-07-03","close":1175000.0},{"date":"2018-07-04","close":1225000.0},{"date":"2018-07-05","close":1222500.0},{"date":"2018-07-06","close":1242500.0},{"date":"2018-07-09","close":1260000.0},{"date":"2018-07-10","close":1315000.0},{"date":"2018-07-11","close":1450000.0},{"date":"2018-07-12","close":1445000.0},{"date":"2018-07-13","close":1455000.0},{"date":"2018-07-16","close":1425000.0},{"date":"2018-07-17","close":1380000.0},{"date":"2018-07-18","close":1362500.0},{"date":"2018-07-19","close":1362500.0},{"date":"2018-07-20","close":1367500.0},{"date":"2018-07-23","close":1325000.0},{"date":"2018-07-24","close":1337500.0},{"date":"2018-07-25","close":1295000.0},{"date":"2018-07-26","close":1335000.0},{"date":"2018-07-27","close":1345000.0},{"date":"2018-07-30","close":1352500.0},{"date":"2018-07-31","close":1337500.0},{"date":"2018-08-01","close":1420000.0},{"date":"2018-08-02","close":1395000.0},{"date":"2018-08-03","close":1402500.0},{"date":"2018-08-06","close":1412500.0},{"date":"2018-08-07","close":1380000.0},{"date":"2018-08-08","close":1382500.0},{"date":"2018-08-09","close":1365000.0},{"date":"2018-08-10","close":1415000.0},{"date":"2018-08-13","close":1355000.0},{"date":"2018-08-14","close":1357500.0},{"date":"2018-08-16","close":1335000.0},{"date":"2018-08-17","close":1402500.0},{"date":"2018-08-20","close":1405000.0},{"date":"2018-08-21","close":1432500.0},{"date":"2018-08-22","close":1435000.0},{"date":"2018-08-23","close":1550000.0},{"date":"2018-08-24","close":1570000.0},{"date":"2018-08-27","close":1592500.0},{"date":"2018-08-28","close":1575000.0},{"date":"2018-08-29","close":1600000.0},{"date":"2018-08-30","close":1612500.0},{"date":"2018-08-31","close":1610000.0},{"date":"2018-09-03","close":1605000.0},{"date":"2018-09-04","close":1585000.0},{"date":"2018-09-05","close":1577500.0},{"date":"2018-09-06","close":1640000.0},{"date":"2018-09-07","close":1632500.0},{"date":"2018-09-10","close":1600000.0},{"date":"2018-09-11","close":1732500.0},{"date":"2018-09-12","close":1680000.0},{"date":"2018-09-13","close":1765000.0},{"date":"2018-09-14","close":1765000.0},{"date":"2018-09-17","close":1765000.0},{"date":"2018-09-18","close":1770000.0},{"date":"2018-09-19","close":1735000.0},{"date":"2018-09-20","close":1745000.0},{"date":"2018-09-21","close":1760000.0},{"date":"2018-09-27","close":1765000.0},{"date":"2018-09-28","close":1740000.0},{"date":"2018-10-01","close":1732500.0},{"date":"2018-10-02","close":1735000.0},{"date":"2018-10-04","close":1722500.0},{"date":"2018-10-05","close":1672500.0},{"date":"2018-10-08","close":1747500.0},{"date":"2018-10-10","close":1665000.0},{"date":"2018-10-11","close":1525000.0},{"date":"2018-10-12","close":1587500.0},{"date":"2018-10-15","close":1582500.0},{"date":"2018-10-16","close":1617500.0},{"date":"2018-10-17","close":1657500.0},{"date":"2018-10-18","close":1635000.0},{"date":"2018-10-19","close":1607500.0},{"date":"2018-10-22","close":1677500.0},{"date":"2018-10-23","close":1600000.0},{"date":"2018-10-24","close":1565000.0},{"date":"2018-10-25","close":1535000.0},{"date":"2018-10-26","close":1532500.0},{"date":"2018-10-29","close":1437500.0},{"date":"2018-10-30","close":1472500.0},{"date":"2018-10-31","close":1477500.0},{"date":"2018-11-01","close":1532500.0},{"date":"2018-11-02","close":1625000.0},{"date":"2018-11-05","close":1597500.0},{"date":"2018-11-06","close":1647500.0},{"date":"2018-11-07","close":1602500.0},{"date":"2018-11-08","close":1662500.0},{"date":"2018-11-09","close":1685000.0},{"date":"2018-11-12","close":1657500.0},{"date":"2018-11-13","close":1695000.0},{"date":"2018-11-14","close":1322500.0},{"date":"2018-11-15","close":1530000.0},{"date":"2018-11-16","close":1572500.0},{"date":"2018-11-19","close":1542500.0},{"date":"2018-11-20","close":1530000.0},{"date":"2018-11-21","close":1532500.0},{"date":"2018-11-22","close":1532500.0},{"date":"2018-11-23","close":1485000.0},{"date":"2018-11-26","close":1477500.0},{"date":"2018-11-27","close":1485000.0},{"date":"2018-11-28","close":1437500.0},{"date":"2018-11-29","close":1442500.0},{"date":"2018-11-30","close":1457500.0},{"date":"2018-12-03","close":1450000.0},{"date":"2018-12-04","close":1450000.0},{"date":"2018-12-05","close":1437500.0},{"date":"2018-12-06","close":1375000.0},{"date":"2018-12-07","close":1360000.0},{"date":"2018-12-10","close":1325000.0},{"date":"2018-12-11","close":1270000.0},{"date":"2018-12-12","close":1330000.0},{"date":"2018-12-13","close":1360000.0},{"date":"2018-12-14","close":1330000.0},{"date":"2018-12-17","close":1360000.0},{"date":"2018-12-18","close":1332500.0},{"date":"2018-12-19","close":1355000.0},{"date":"2018-12-20","close":1327500.0},{"date":"2018-12-21","close":1330000.0},{"date":"2018-12-24","close":1322500.0},{"date":"2018-12-26","close":1285000.0},{"date":"2018-12-27","close":1300000.0},{"date":"2018-12-28","close":1322500.0},{"date":"2019-01-02","close":1322500.0},{"date":"2019-01-03","close":1402500.0},{"date":"2019-01-04","close":1390000.0},{"date":"2019-01-07","close":1347500.0},{"date":"2019-01-08","close":1342500.0},{"date":"2019-01-09","close":1332500.0},{"date":"2019-01-10","close":1315000.0},{"date":"2019-01-11","close":1295000.0},{"date":"2019-01-14","close":1270000.0},{"date":"2019-01-15","close":1272500.0},{"date":"2019-01-16","close":1270000.0},{"date":"2019-01-17","close":1197500.0},{"date":"2019-01-18","close":1250000.0},{"date":"2019-01-21","close":1267500.0},{"date":"2019-01-22","close":1265000.0},{"date":"2019-01-23","close":1300000.0},{"date":"2019-01-24","close":1310000.0},{"date":"2019-01-25","close":1320000.0},{"date":"2019-01-28","close":1292500.0},{"date":"2019-01-29","close":1272500.0},{"date":"2019-01-30","close":1327500.0},{"date":"2019-01-31","close":1310000.0},{"date":"2019-02-01","close":1285000.0},{"date":"2019-02-07","close":1277500.0},{"date":"2019-02-08","close":1275000.0},{"date":"2019-02-11","close":1307500.0},{"date":"2019-02-12","close":1315000.0},{"date":"2019-02-13","close":1305000.0},{"date":"2019-02-14","close":1307500.0},{"date":"2019-02-15","close":1322500.0},{"date":"2019-02-18","close":1390000.0},{"date":"2019-02-19","close":1392500.0},{"date":"2019-02-20","close":1385000.0},{"date":"2019-02-21","close":1402500.0},{"date":"2019-02-22","close":1420000.0},{"date":"2019-02-25","close":1470000.0},{"date":"2019-02-26","close":1505000.0},{"date":"2019-02-27","close":1437500.0},{"date":"2019-02-28","close":1367500.0},{"date":"2019-03-04","close":1407500.0},{"date":"2019-03-05","close":1392500.0},{"date":"2019-03-06","close":1392500.0},{"date":"2019-03-07","close":1362500.0},{"date":"2019-03-08","close":1332500.0},{"date":"2019-03-11","close":1350000.0},{"date":"2019-03-12","close":1380000.0},{"date":"2019-03-13","close":1352500.0},{"date":"2019-03-14","close":1345000.0},{"date":"2019-03-15","close":1337500.0},{"date":"2019-03-18","close":1402500.0},{"date":"2019-03-19","close":1380000.0},{"date":"2019-03-20","close":1382500.0},{"date":"2019-03-21","close":1367500.0},{"date":"2019-03-22","close":1340000.0},{"date":"2019-03-25","close":1290000.0},{"date":"2019-03-26","close":1305000.0},{"date":"2019-03-27","close":1315000.0},{"date":"2019-03-28","close":1342500.0},{"date":"2019-03-29","close":1322500.0},{"date":"2019-04-01","close":1335000.0},{"date":"2019-04-02","close":1325000.0},{"date":"2019-04-03","close":1322500.0},{"date":"2019-04-04","close":1327500.0},{"date":"2019-04-05","close":1372500.0},{"date":"2019-04-08","close":1397500.0},{"date":"2019-04-09","close":1387500.0},{"date":"2019-04-10","close":1345000.0},{"date":"2019-04-11","close":1325000.0},{"date":"2019-04-12","close":1430000.0},{"date":"2019-04-15","close":1500000.0},{"date":"2019-04-16","close":1435000.0},{"date":"2019-04-17","close":1445000.0},{"date":"2019-04-18","close":1405000.0},{"date":"2019-04-19","close":1397500.0},{"date":"2019-04-22","close":1400000.0},{"date":"2019-04-23","close":1390000.0},{"date":"2019-04-24","close":1395000.0},{"date":"2019-04-25","close":1420000.0},{"date":"2019-04-26","close":1427500.0},{"date":"2019-04-29","close":1430000.0},{"date":"2019-04-30","close":1445000.0},{"date":"2019-05-02","close":1475000.0},{"date":"2019-05-03","close":1507500.0},{"date":"2019-05-07","close":1540000.0},{"date":"2019-05-08","close":1547500.0},{"date":"2019-05-09","close":1460000.0},{"date":"2019-05-10","close":1465000.0},{"date":"2019-05-13","close":1410000.0},{"date":"2019-05-14","close":1362500.0},{"date":"2019-05-15","close":1375000.0},{"date":"2019-05-16","close":1332500.0},{"date":"2019-05-17","close":1325000.0},{"date":"2019-05-20","close":1257500.0},{"date":"2019-05-21","close":1237500.0},{"date":"2019-05-22","close":1232500.0},{"date":"2019-05-23","close":1170000.0},{"date":"2019-05-24","close":1150000.0},{"date":"2019-05-27","close":1182500.0},{"date":"2019-05-28","close":1180000.0},{"date":"2019-05-29","close":1160000.0},{"date":"2019-05-30","close":1135000.0},{"date":"2019-05-31","close":1137500.0},{"date":"2019-06-03","close":1150000.0},{"date":"2019-06-04","close":1165000.0},{"date":"2019-06-05","close":1187500.0},{"date":"2019-06-07","close":1177500.0},{"date":"2019-06-10","close":1170000.0},{"date":"2019-06-11","close":1210000.0},{"date":"2019-06-12","close":1205000.0},{"date":"2019-06-13","close":1195000.0},{"date":"2019-06-14","close":1172500.0},{"date":"2019-06-17","close":1172500.0},{"date":"2019-06-18","close":1167500.0},{"date":"2019-06-19","close":1230000.0},{"date":"2019-06-20","close":1220000.0},{"date":"2019-06-21","close":1225000.0},{"date":"2019-06-24","close":1227500.0},{"date":"2019-06-25","close":1197500.0},{"date":"2019-06-26","close":1200000.0},{"date":"2019-06-27","close":1180000.0},{"date":"2019-06-28","close":1157500.0},{"date":"2019-07-01","close":1182500.0},{"date":"2019-07-02","close":1182500.0},{"date":"2019-07-03","close":1152500.0},{"date":"2019-07-04","close":1165000.0},{"date":"2019-07-05","close":1167500.0},{"date":"2019-07-08","close":1115000.0},{"date":"2019-07-09","close":1082500.0},{"date":"2019-07-10","close":1085000.0},{"date":"2019-07-11","close":1092500.0},{"date":"2019-07-12","close":1120000.0},{"date":"2019-07-15","close":1105000.0},{"date":"2019-07-16","close":1095000.0},{"date":"2019-07-17","close":1072500.0},{"date":"2019-07-18","close":1080000.0},{"date":"2019-07-19","close":1075000.0},{"date":"2019-07-22","close":1052500.0},{"date":"2019-07-23","close":1040000.0},{"date":"2019-07-24","close":1020000.0},{"date":"2019-07-25","close":1000000.0},{"date":"2019-07-26","close":985000.0},{"date":"2019-07-29","close":942500.0},{"date":"2019-07-30","close":960000.0},{"date":"2019-07-31","close":965000.0},{"date":"2019-08-01","close":947500.0},{"date":"2019-08-02","close":912500.0},{"date":"2019-08-05","close":822500.0},{"date":"2019-08-06","close":792500.0},{"date":"2019-08-07","close":820000.0},{"date":"2019-08-08","close":870000.0},{"date":"2019-08-09","close":845000.0},{"date":"2019-08-12","close":870000.0},{"date":"2019-08-13","close":845000.0},{"date":"2019-08-14","close":855000.0},{"date":"2019-08-16","close":827500.0},{"date":"2019-08-19","close":847500.0},{"date":"2019-08-20","close":865000.0},{"date":"2019-08-21","close":877500.0},{"date":"2019-08-22","close":860000.0},{"date":"2019-08-23","close":865000.0},{"date":"2019-08-26","close":817500.0},{"date":"2019-08-27","close":822500.0},{"date":"2019-08-28","close":837500.0},{"date":"2019-08-29","close":832500.0},{"date":"2019-08-30","close":877500.0},{"date":"2019-09-02","close":965000.0},{"date":"2019-09-03","close":935000.0},{"date":"2019-09-04","close":945000.0},{"date":"2019-09-05","close":940000.0},{"date":"2019-09-06","close":935000.0},{"date":"2019-09-09","close":920000.0},{"date":"2019-09-10","close":922500.0},{"date":"2019-09-11","close":937500.0},{"date":"2019-09-16","close":947500.0},{"date":"2019-09-17","close":955000.0},{"date":"2019-09-18","close":955000.0},{"date":"2019-09-19","close":995000.0},{"date":"2019-09-20","close":982500.0},{"date":"2019-09-23","close":962500.0},{"date":"2019-09-24","close":960000.0},{"date":"2019-09-25","close":937500.0},{"date":"2019-09-26","close":940000.0},{"date":"2019-09-27","close":967500.0},{"date":"2019-09-30","close":945000.0},{"date":"2019-10-01","close":947500.0},{"date":"2019-10-02","close":935000.0},{"date":"2019-10-04","close":905000.0},{"date":"2019-10-07","close":897500.0},{"date":"2019-10-08","close":897500.0},{"date":"2019-10-10","close":887500.0},{"date":"2019-10-11","close":905000.0},{"date":"2019-10-14","close":902500.0},{"date":"2019-10-15","close":920000.0},{"date":"2019-10-16","close":922500.0},{"date":"2019-10-17","close":925000.0},{"date":"2019-10-18","close":912500.0},{"date":"2019-10-21","close":880000.0},{"date":"2019-10-22","close":880000.0},{"date":"2019-10-23","close":865000.0},{"date":"2019-10-24","close":870000.0},{"date":"2019-10-25","close":852500.0},{"date":"2019-10-28","close":855000.0},{"date":"2019-10-29","close":847500.0},{"date":"2019-10-30","close":845000.0},{"date":"2019-10-31","close":857500.0},{"date":"2019-11-01","close":870000.0},{"date":"2019-11-04","close":872500.0},{"date":"2019-11-05","close":892500.0},{"date":"2019-11-06","close":922500.0},{"date":"2019-11-07","close":935000.0},{"date":"2019-11-08","close":970000.0},{"date":"2019-11-11","close":977500.0},{"date":"2019-11-12","close":962500.0},{"date":"2019-11-13","close":957500.0},{"date":"2019-11-14","close":955000.0},{"date":"2019-11-15","close":960000.0},{"date":"2019-11-18","close":797500.0},{"date":"2019-11-19","close":720000.0},{"date":"2019-11-20","close":717500.0},{"date":"2019-11-21","close":705000.0},{"date":"2019-11-22","close":672500.0},{"date":"2019-11-25","close":697500.0},{"date":"2019-11-26","close":717500.0},{"date":"2019-11-27","close":720000.0},{"date":"2019-11-28","close":695000.0},{"date":"2019-11-29","close":725000.0},{"date":"2019-12-02","close":747500.0},{"date":"2019-12-03","close":750000.0},{"date":"2019-12-04","close":757500.0},{"date":"2019-12-05","close":762500.0},{"date":"2019-12-06","close":792500.0},{"date":"2019-12-09","close":772500.0},{"date":"2019-12-10","close":765000.0},{"date":"2019-12-11","close":760000.0},{"date":"2019-12-12","close":765000.0},{"date":"2019-12-13","close":765000.0},{"date":"2019-12-16","close":775000.0},{"date":"2019-12-17","close":752500.0},{"date":"2019-12-18","close":727500.0},{"date":"2019-12-19","close":745000.0},{"date":"2019-12-20","close":745000.0},{"date":"2019-12-23","close":730000.0},{"date":"2019-12-24","close":715000.0},{"date":"2019-12-26","close":732500.0},{"date":"2019-12-27","close":720000.0},{"date":"2019-12-30","close":725000.0},{"date":"2020-01-02","close":700000.0},{"date":"2020-01-03","close":687500.0},{"date":"2020-01-06","close":650000.0},{"date":"2020-01-07","close":675000.0},{"date":"2020-01-08","close":622500.0},{"date":"2020-01-09","close":650000.0},{"date":"2020-01-10","close":670000.0},{"date":"2020-01-13","close":707500.0},{"date":"2020-01-14","close":695000.0},{"date":"2020-01-15","close":705000.0},{"date":"2020-01-16","close":697500.0},{"date":"2020-01-17","close":707500.0},{"date":"2020-01-20","close":692500.0},{"date":"2020-01-21","close":567500.0},{"date":"2020-01-22","close":557500.0},{"date":"2020-01-23","close":560000.0},{"date":"2020-01-28","close":585000.0},{"date":"2020-01-29","close":552500.0},{"date":"2020-01-30","close":517500.0},{"date":"2020-01-31","close":650000.0},{"date":"2020-02-03","close":547500.0},{"date":"2020-02-04","close":542500.0},{"date":"2020-02-05","close":672500.0},{"date":"2020-02-06","close":702500.0},{"date":"2020-02-07","close":695000.0},{"date":"2020-02-10","close":715000.0},{"date":"2020-02-11","close":725000.0},{"date":"2020-02-12","close":675000.0},{"date":"2020-02-13","close":670000.0},{"date":"2020-02-14","close":650000.0},{"date":"2020-02-17","close":660000.0},{"date":"2020-02-18","close":687500.0},{"date":"2020-02-19","close":730000.0},{"date":"2020-02-20","close":692500.0},{"date":"2020-02-21","close":665000.0},{"date":"2020-02-24","close":580000.0},{"date":"2020-02-25","close":595000.0},{"date":"2020-02-26","close":607500.0},{"date":"2020-02-27","close":587500.0},{"date":"2020-02-28","close":557500.0},{"date":"2020-03-02","close":580000.0},{"date":"2020-03-03","close":595000.0},{"date":"2020-03-04","close":602500.0},{"date":"2020-03-05","close":597500.0},{"date":"2020-03-06","close":585000.0},{"date":"2020-03-09","close":540000.0},{"date":"2020-03-10","close":547500.0},{"date":"2020-03-11","close":527500.0},{"date":"2020-03-12","close":488000.0},{"date":"2020-03-13","close":431500.0},{"date":"2020-03-16","close":414500.0},{"date":"2020-03-17","close":409500.0},{"date":"2020-03-18","close":390500.0},{"date":"2020-03-19","close":319500.0},{"date":"2020-03-20","close":343000.0},{"date":"2020-03-23","close":311500.0},{"date":"2020-03-24","close":325000.0},{"date":"2020-03-25","close":353000.0},{"date":"2020-03-26","close":381000.0},{"date":"2020-03-27","close":381500.0},{"date":"2020-03-30","close":387000.0},{"date":"2020-03-31","close":408000.0},{"date":"2020-04-01","close":410000.0},{"date":"2020-04-02","close":415000.0},{"date":"2020-04-03","close":455000.0},{"date":"2020-04-06","close":460000.0},{"date":"2020-04-07","close":479500.0},{"date":"2020-04-08","close":622500.0},{"date":"2020-04-09","close":607500.0},{"date":"2020-04-10","close":580000.0},{"date":"2020-04-13","close":582500.0},{"date":"2020-04-14","close":587500.0},{"date":"2020-04-16","close":575000.0},{"date":"2020-04-17","close":587500.0},{"date":"2020-04-20","close":597500.0},{"date":"2020-04-21","close":565000.0},{"date":"2020-04-22","close":570000.0},{"date":"2020-04-23","close":585000.0},{"date":"2020-04-24","close":580000.0},{"date":"2020-04-27","close":630000.0},{"date":"2020-04-28","close":615000.0},{"date":"2020-04-29","close":577500.0},{"date":"2020-05-04","close":567500.0},{"date":"2020-05-06","close":575000.0},{"date":"2020-05-07","close":567500.0},{"date":"2020-05-08","close":582500.0},{"date":"2020-05-11","close":582500.0},{"date":"2020-05-12","close":580000.0},{"date":"2020-05-13","close":580000.0},{"date":"2020-05-14","close":585000.0},{"date":"2020-05-15","close":587500.0},{"date":"2020-05-18","close":580000.0},{"date":"2020-05-19","close":602500.0},{"date":"2020-05-20","close":610000.0},{"date":"2020-05-21","close":607500.0},{"date":"2020-05-22","close":582500.0},{"date":"2020-05-25","close":592500.0},{"date":"2020-05-26","close":592500.0},{"date":"2020-05-27","close":590000.0},{"date":"2020-05-28","close":585000.0},{"date":"2020-05-29","close":560000.0},{"date":"2020-06-01","close":567500.0},{"date":"2020-06-02","close":580000.0},{"date":"2020-06-03","close":577500.0},{"date":"2020-06-04","close":575000.0},{"date":"2020-06-05","close":585000.0},{"date":"2020-06-08","close":597500.0},{"date":"2020-06-09","close":590000.0},{"date":"2020-06-10","close":572500.0},{"date":"2020-06-11","close":557500.0},{"date":"2020-06-12","close":542500.0},{"date":"2020-06-15","close":496500.0},{"date":"2020-06-16","close":515000.0},{"date":"2020-06-17","close":507500.0},{"date":"2020-06-18","close":515000.0},{"date":"2020-06-19","close":522500.0},{"date":"2020-06-22","close":510000.0},{"date":"2020-06-23","close":497000.0},{"date":"2020-06-24","close":500000.0},{"date":"2020-06-25","close":500000.0},{"date":"2020-06-26","close":498000.0},{"date":"2020-06-29","close":487500.0},{"date":"2020-06-30","close":525000.0},{"date":"2020-07-01","close":441500.0},{"date":"2020-07-02","close":425000.0},{"date":"2020-07-03","close":426000.0},{"date":"2020-07-06","close":421500.0},{"date":"2020-07-07","close":413500.0},{"date":"2020-07-08","close":414000.0},{"date":"2020-07-09","close":408500.0},{"date":"2020-07-10","close":396500.0},{"date":"2020-07-13","close":402500.0},{"date":"2020-07-14","close":402000.0},{"date":"2020-07-15","close":404500.0},{"date":"2020-07-16","close":413000.0},{"date":"2020-07-17","close":413000.0},{"date":"2020-07-20","close":407000.0},{"date":"2020-07-21","close":403000.0},{"date":"2020-07-22","close":400000.0},{"date":"2020-07-23","close":394000.0},{"date":"2020-07-24","close":362500.0},{"date":"2020-07-27","close":359500.0},{"date":"2020-07-28","close":352000.0},{"date":"2020-07-29","close":364500.0},{"date":"2020-07-30","close":365500.0},{"date":"2020-07-31","close":359500.0},{"date":"2020-08-03","close":360000.0},{"date":"2020-08-04","close":366500.0},{"date":"2020-08-05","close":381000.0},{"date":"2020-08-06","close":377500.0},{"date":"2020-08-07","close":380000.0},{"date":"2020-08-10","close":372000.0},{"date":"2020-08-11","close":373500.0},{"date":"2020-08-12","close":368500.0},{"date":"2020-08-13","close":381500.0},{"date":"2020-08-14","close":390000.0},{"date":"2020-08-18","close":365500.0},{"date":"2020-08-19","close":372500.0},{"date":"2020-08-20","close":357000.0},{"date":"2020-08-21","close":357500.0},{"date":"2020-08-24","close":353000.0},{"date":"2020-08-25","close":364000.0},{"date":"2020-08-26","close":367500.0},{"date":"2020-08-27","close":355500.0},{"date":"2020-08-28","close":352500.0},{"date":"2020-08-31","close":361000.0},{"date":"2020-09-01","close":358000.0},{"date":"2020-09-02","close":367000.0},{"date":"2020-09-03","close":376500.0},{"date":"2020-09-04","close":370500.0},{"date":"2020-09-07","close":378000.0},{"date":"2020-09-08","close":376000.0},{"date":"2020-09-09","close":360500.0},{"date":"2020-09-10","close":363000.0},{"date":"2020-09-11","close":367500.0},{"date":"2020-09-14","close":380500.0},{"date":"2020-09-15","close":378500.0},{"date":"2020-09-16","close":383000.0},{"date":"2020-09-17","close":369500.0},{"date":"2020-09-18","close":371000.0},{"date":"2020-09-21","close":378000.0},{"date":"2020-09-22","close":358500.0},{"date":"2020-09-23","close":356500.0},{"date":"2020-09-24","close":343000.0},{"date":"2020-09-25","close":343000.0},{"date":"2020-09-28","close":360000.0},{"date":"2020-09-29","close":362000.0},{"date":"2020-10-05","close":363500.0},{"date":"2020-10-06","close":361500.0},{"date":"2020-10-07","close":362000.0},{"date":"2020-10-08","close":345500.0},{"date":"2020-10-12","close":340000.0},{"date":"2020-10-13","close":335000.0},{"date":"2020-10-14","close":337000.0},{"date":"2020-10-15","close":331500.0},{"date":"2020-10-16","close":321000.0},{"date":"2020-10-19","close":320000.0},{"date":"2020-10-20","close":316000.0},{"date":"2020-10-21","close":330000.0},{"date":"2020-10-22","close":323500.0},{"date":"2020-10-23","close":324000.0},{"date":"2020-10-26","close":316000.0},{"date":"2020-10-27","close":310500.0},{"date":"2020-10-28","close":403500.0},{"date":"2020-10-29","close":423500.0},{"date":"2020-10-30","close":409000.0},{"date":"2020-11-02","close":410000.0},{"date":"2020-11-03","close":373500.0},{"date":"2020-11-04","close":356000.0},{"date":"2020-11-05","close":375500.0},{"date":"2020-11-06","close":366000.0},{"date":"2020-11-09","close":369500.0},{"date":"2020-11-10","close":379000.0},{"date":"2020-11-11","close":365500.0},{"date":"2020-11-12","close":374500.0},{"date":"2020-11-13","close":366500.0},{"date":"2020-11-16","close":357500.0},{"date":"2020-11-17","close":355000.0},{"date":"2020-11-18","close":354000.0},{"date":"2020-11-19","close":348500.0},{"date":"2020-11-20","close":356500.0},{"date":"2020-11-23","close":361500.0},{"date":"2020-11-24","close":374500.0},{"date":"2020-11-25","close":365500.0},{"date":"2020-11-26","close":363000.0},{"date":"2020-11-27","close":351000.0},{"date":"2020-11-30","close":345500.0},{"date":"2020-12-01","close":345500.0},{"date":"2020-12-02","close":347500.0},{"date":"2020-12-03","close":345000.0},{"date":"2020-12-04","close":339500.0},{"date":"2020-12-07","close":339000.0},{"date":"2020-12-08","close":339000.0},{"date":"2020-12-09","close":340000.0},{"date":"2020-12-10","close":336000.0},{"date":"2020-12-11","close":341500.0},{"date":"2020-12-14","close":323000.0},{"date":"2020-12-15","close":321500.0},{"date":"2020-12-16","close":322500.0},{"date":"2020-12-17","close":324000.0},{"date":"2020-12-18","close":325500.0},{"date":"2020-12-21","close":321500.0},{"date":"2020-12-22","close":313500.0},{"date":"2020-12-23","close":296000.0},{"date":"2020-12-24","close":274500.0},{"date":"2020-12-28","close":264000.0},{"date":"2020-12-29","close":273500.0},{"date":"2020-12-30","close":284000.0},{"date":"2021-01-04","close":284500.0},{"date":"2021-01-05","close":286500.0},{"date":"2021-01-06","close":293500.0},{"date":"2021-01-07","close":300000.0},{"date":"2021-01-08","close":292000.0},{"date":"2021-01-11","close":279500.0},{"date":"2021-01-12","close":280500.0},{"date":"2021-01-13","close":284000.0},{"date":"2021-01-14","close":290000.0},{"date":"2021-01-15","close":301500.0},{"date":"2021-01-18","close":296500.0},{"date":"2021-01-19","close":297500.0},{"date":"2021-01-20","close":307000.0},{"date":"2021-01-21","close":306000.0},{"date":"2021-01-22","close":315500.0},{"date":"2021-01-25","close":310000.0},{"date":"2021-01-26","close":313000.0},{"date":"2021-01-27","close":369500.0},{"date":"2021-01-28","close":341500.0},{"date":"2021-01-29","close":325000.0},{"date":"2021-02-01","close":315000.0},{"date":"2021-02-02","close":324000.0},{"date":"2021-02-03","close":322500.0},{"date":"2021-02-04","close":336500.0},{"date":"2021-02-05","close":339000.0},{"date":"2021-02-08","close":342500.0},{"date":"2021-02-09","close":333000.0},{"date":"2021-02-10","close":328500.0},{"date":"2021-02-15","close":340000.0},{"date":"2021-02-16","close":351500.0},{"date":"2021-02-17","close":373500.0},{"date":"2021-02-18","close":360000.0},{"date":"2021-02-19","close":351000.0},{"date":"2021-02-22","close":351500.0},{"date":"2021-02-23","close":377500.0},{"date":"2021-02-24","close":367000.0},{"date":"2021-02-25","close":362000.0},{"date":"2021-02-26","close":352500.0},{"date":"2021-03-02","close":360500.0},{"date":"2021-03-03","close":355000.0},{"date":"2021-03-04","close":356500.0},{"date":"2021-03-05","close":353000.0},{"date":"2021-03-08","close":350500.0},{"date":"2021-03-09","close":343000.0},{"date":"2021-03-10","close":325500.0},{"date":"2021-03-11","close":321000.0},{"date":"2021-03-12","close":323500.0},{"date":"2021-03-15","close":326000.0},{"date":"2021-03-16","close":331500.0},{"date":"2021-03-17","close":335500.0},{"date":"2021-03-18","close":330000.0},{"date":"2021-03-19","close":325500.0},{"date":"2021-03-22","close":324000.0},{"date":"2021-03-23","close":304500.0},{"date":"2021-03-24","close":302500.0},{"date":"2021-03-25","close":304500.0},{"date":"2021-03-26","close":304000.0},{"date":"2021-03-29","close":302500.0},{"date":"2021-03-30","close":303500.0},{"date":"2021-03-31","close":304500.0},{"date":"2021-04-01","close":303000.0},{"date":"2021-04-02","close":301500.0},{"date":"2021-04-05","close":306000.0},{"date":"2021-04-06","close":303500.0},{"date":"2021-04-07","close":308500.0},{"date":"2021-04-08","close":307000.0},{"date":"2021-04-09","close":308000.0},{"date":"2021-04-12","close":312000.0},{"date":"2021-04-13","close":316000.0},{"date":"2021-04-14","close":319000.0},{"date":"2021-04-15","close":314000.0},{"date":"2021-04-16","close":365500.0},{"date":"2021-04-19","close":361000.0},{"date":"2021-04-20","close":352500.0},{"date":"2021-04-21","close":368500.0},{"date":"2021-04-22","close":368500.0},{"date":"2021-04-23","close":363000.0},{"date":"2021-04-26","close":363500.0},{"date":"2021-04-27","close":355000.0},{"date":"2021-04-28","close":354500.0},{"date":"2021-04-29","close":358500.0},{"date":"2021-04-30","close":356000.0},{"date":"2021-05-03","close":354000.0},{"date":"2021-05-04","close":362000.0},{"date":"2021-05-06","close":363000.0},{"date":"2021-05-07","close":367500.0},{"date":"2021-05-10","close":368500.0},{"date":"2021-05-11","close":364500.0},{"date":"2021-05-12","close":359000.0},{"date":"2021-05-13","close":350500.0},{"date":"2021-05-14","close":354500.0},{"date":"2021-05-17","close":363500.0},{"date":"2021-05-18","close":356500.0},{"date":"2021-05-20","close":364000.0},{"date":"2021-05-21","close":361500.0},{"date":"2021-05-24","close":357500.0},{"date":"2021-05-25","close":360000.0},{"date":"2021-05-26","close":371000.0},{"date":"2021-05-27","close":377000.0},{"date":"2021-05-28","close":410000.0},{"date":"2021-05-31","close":411000.0},{"date":"2021-06-01","close":532500.0},{"date":"2021-06-02","close":453000.0},{"date":"2021-06-03","close":470000.0},{"date":"2021-06-04","close":461500.0},{"date":"2021-06-07","close":458000.0},{"date":"2021-06-08","close":445500.0},{"date":"2021-06-09","close":442500.0},{"date":"2021-06-10","close":450000.0},{"date":"2021-06-11","close":445000.0},{"date":"2021-06-14","close":454500.0},{"date":"2021-06-15","close":457500.0},{"date":"2021-06-16","close":475000.0},{"date":"2021-06-17","close":469500.0},{"date":"2021-06-18","close":459500.0},{"date":"2021-06-21","close":450500.0},{"date":"2021-06-22","close":457000.0},{"date":"2021-06-23","close":450500.0},{"date":"2021-06-24","close":442000.0},{"date":"2021-06-25","close":439000.0},{"date":"2021-06-28","close":442500.0},{"date":"2021-06-29","close":450000.0},{"date":"2021-06-30","close":465500.0},{"date":"2021-07-01","close":453500.0},{"date":"2021-07-02","close":451500.0},{"date":"2021-07-05","close":458000.0},{"date":"2021-07-06","close":458000.0},{"date":"2021-07-07","close":455000.0},{"date":"2021-07-08","close":444500.0},{"date":"2021-07-09","close":431500.0},{"date":"2021-07-12","close":443500.0},{"date":"2021-07-13","close":455500.0},{"date":"2021-07-14","close":454500.0},{"date":"2021-07-15","close":457000.0},{"date":"2021-07-16","close":448500.0},{"date":"2021-07-19","close":440000.0},{"date":"2021-07-20","close":444500.0},{"date":"2021-07-21","close":434500.0},{"date":"2021-07-22","close":432000.0},{"date":"2021-07-23","close":432000.0},{"date":"2021-07-26","close":425000.0},{"date":"2021-07-27","close":427500.0},{"date":"2021-07-28","close":415000.0},{"date":"2021-07-29","close":408000.0},{"date":"2021-07-30","close":395000.0},{"date":"2021-08-02","close":404500.0},{"date":"2021-08-03","close":405500.0},{"date":"2021-08-04","close":421000.0},{"date":"2021-08-05","close":423500.0},{"date":"2021-08-06","close":421500.0},{"date":"2021-08-09","close":405500.0},{"date":"2021-08-10","close":406000.0},{"date":"2021-08-11","close":399000.0},{"date":"2021-08-12","close":402000.0},{"date":"2021-08-13","close":393000.0},{"date":"2021-08-17","close":365000.0},{"date":"2021-08-18","close":365500.0},{"date":"2021-08-19","close":354000.0},{"date":"2021-08-20","close":339500.0},{"date":"2021-08-23","close":348500.0},{"date":"2021-08-24","close":355500.0},{"date":"2021-08-25","close":354500.0},{"date":"2021-08-26","close":365500.0},{"date":"2021-08-27","close":360000.0},{"date":"2021-08-30","close":366000.0},{"date":"2021-08-31","close":365500.0},{"date":"2021-09-01","close":376500.0},{"date":"2021-09-02","close":399500.0},{"date":"2021-09-03","close":387000.0},{"date":"2021-09-06","close":388500.0},{"date":"2021-09-07","close":392000.0},{"date":"2021-09-08","close":405500.0},{"date":"2021-09-09","close":392500.0},{"date":"2021-09-10","close":394000.0},{"date":"2021-09-13","close":399000.0},{"date":"2021-09-14","close":394000.0},{"date":"2021-09-15","close":395500.0},{"date":"2021-09-16","close":388500.0},{"date":"2021-09-17","close":387000.0},{"date":"2021-09-23","close":371500.0},{"date":"2021-09-24","close":369500.0},{"date":"2021-09-27","close":357000.0},{"date":"2021-09-28","close":340000.0},{"date":"2021-09-29","close":336500.0},{"date":"2021-09-30","close":339000.0},{"date":"2021-10-01","close":326500.0},{"date":"2021-10-05","close":310500.0},{"date":"2021-10-06","close":299500.0},{"date":"2021-10-07","close":309000.0},{"date":"2021-10-08","close":312500.0},{"date":"2021-10-12","close":305000.0},{"date":"2021-10-13","close":311500.0},{"date":"2021-10-14","close":325000.0},{"date":"2021-10-15","close":333500.0},{"date":"2021-10-18","close":346000.0},{"date":"2021-10-19","close":347500.0},{"date":"2021-10-20","close":356000.0},{"date":"2021-10-21","close":351500.0},{"date":"2021-10-22","close":353000.0},{"date":"2021-10-25","close":369000.0},{"date":"2021-10-26","close":372000.0},{"date":"2021-10-27","close":351500.0},{"date":"2021-10-28","close":351000.0},{"date":"2021-10-29","close":363000.0},{"date":"2021-11-01","close":362500.0},{"date":"2021-11-02","close":370500.0},{"date":"2021-11-03","close":375000.0},{"date":"2021-11-04","close":380500.0},{"date":"2021-11-05","close":370000.0},{"date":"2021-11-08","close":363500.0},{"date":"2021-11-09","close":382500.0},{"date":"2021-11-10","close":370000.0},{"date":"2021-11-11","close":370500.0},{"date":"2021-11-12","close":365000.0},{"date":"2021-11-15","close":359000.0},{"date":"2021-11-16","close":369500.0},{"date":"2021-11-17","close":365000.0},{"date":"2021-11-18","close":356000.0},{"date":"2021-11-19","close":357000.0},{"date":"2021-11-22","close":344500.0},{"date":"2021-11-23","close":355000.0},{"date":"2021-11-24","close":364000.0},{"date":"2021-11-25","close":357500.0},{"date":"2021-11-26","close":349500.0},{"date":"2021-11-29","close":335500.0},{"date":"2021-11-30","close":321000.0},{"date":"2021-12-01","close":324000.0},{"date":"2021-12-02","close":324000.0},{"date":"2021-12-03","close":324500.0},{"date":"2021-12-06","close":331000.0},{"date":"2021-12-07","close":330500.0},{"date":"2021-12-08","close":324500.0},{"date":"2021-12-09","close":325000.0},{"date":"2021-12-10","close":319500.0},{"date":"2021-12-13","close":320500.0},{"date":"2021-12-14","close":308500.0},{"date":"2021-12-15","close":306000.0},{"date":"2021-12-16","close":307500.0},{"date":"2021-12-17","close":307500.0},{"date":"2021-12-20","close":290500.0},{"date":"2021-12-21","close":290000.0},{"date":"2021-12-22","close":290500.0},{"date":"2021-12-23","close":288000.0},{"date":"2021-12-24","close":289000.0},{"date":"2021-12-27","close":283000.0},{"date":"2021-12-28","close":273500.0},{"date":"2021-12-29","close":283500.0},{"date":"2021-12-30","close":294500.0},{"date":"2022-01-03","close":300500.0},{"date":"2022-01-04","close":293000.0},{"date":"2022-01-05","close":297500.0},{"date":"2022-01-06","close":299000.0},{"date":"2022-01-07","close":290000.0},{"date":"2022-01-10","close":281500.0},{"date":"2022-01-11","close":279000.0},{"date":"2022-01-12","close":281000.0},{"date":"2022-01-13","close":277000.0},{"date":"2022-01-14","close":273500.0},{"date":"2022-01-17","close":271500.0},{"date":"2022-01-18","close":276000.0},{"date":"2022-01-19","close":269000.0},{"date":"2022-01-20","close":266000.0},{"date":"2022-01-21","close":255500.0},{"date":"2022-01-24","close":211500.0},{"date":"2022-01-25","close":189000.0},{"date":"2022-01-26","close":203000.0},{"date":"2022-01-27","close":197000.0},{"date":"2022-01-28","close":203000.0},{"date":"2022-02-03","close":209000.0},{"date":"2022-02-04","close":212500.0},{"date":"2022-02-07","close":214500.0},{"date":"2022-02-08","close":214000.0},{"date":"2022-02-09","close":212500.0},{"date":"2022-02-10","close":213000.0},{"date":"2022-02-11","close":206500.0},{"date":"2022-02-14","close":198000.0},{"date":"2022-02-15","close":192500.0},{"date":"2022-02-16","close":198500.0},{"date":"2022-02-17","close":201000.0},{"date":"2022-02-18","close":205500.0},{"date":"2022-02-21","close":202500.0},{"date":"2022-02-22","close":198000.0},{"date":"2022-02-23","close":207000.0},{"date":"2022-02-24","close":200500.0},{"date":"2022-02-25","close":206500.0},{"date":"2022-02-28","close":202500.0},{"date":"2022-03-02","close":204000.0},{"date":"2022-03-03","close":206500.0},{"date":"2022-03-04","close":204500.0},{"date":"2022-03-07","close":198000.0},{"date":"2022-03-08","close":192500.0},{"date":"2022-03-10","close":194500.0},{"date":"2022-03-11","close":194000.0},{"date":"2022-03-14","close":184000.0},{"date":"2022-03-15","close":183000.0},{"date":"2022-03-16","close":180500.0},{"date":"2022-03-17","close":184500.0},{"date":"2022-03-18","close":190000.0},{"date":"2022-03-21","close":190000.0},{"date":"2022-03-22","close":188000.0},{"date":"2022-03-23","close":184500.0},{"date":"2022-03-24","close":185000.0},{"date":"2022-03-25","close":183000.0},{"date":"2022-03-28","close":182000.0},{"date":"2022-03-29","close":182000.0},{"date":"2022-03-30","close":186500.0},{"date":"2022-03-31","close":190000.0},{"date":"2022-04-01","close":198500.0},{"date":"2022-04-04","close":197000.0},{"date":"2022-04-05","close":196000.0},{"date":"2022-04-06","close":192500.0},{"date":"2022-04-07","close":184500.0},{"date":"2022-04-08","close":185000.0},{"date":"2022-04-11","close":183500.0},{"date":"2022-04-12","close":178500.0},{"date":"2022-04-13","close":185500.0},{"date":"2022-04-14","close":221000.0},{"date":"2022-04-15","close":211000.0},{"date":"2022-04-18","close":212500.0},{"date":"2022-04-19","close":210000.0},{"date":"2022-04-20","close":213500.0},{"date":"2022-04-21","close":208500.0},{"date":"2022-04-22","close":214000.0},{"date":"2022-04-25","close":210500.0},{"date":"2022-04-26","close":207000.0},{"date":"2022-04-27","close":210000.0},{"date":"2022-04-28","close":212500.0},{"date":"2022-04-29","close":246000.0},{"date":"2022-05-02","close":247500.0},{"date":"2022-05-03","close":250000.0},{"date":"2022-05-04","close":242500.0},{"date":"2022-05-06","close":233500.0},{"date":"2022-05-09","close":225500.0},{"date":"2022-05-10","close":230500.0},{"date":"2022-05-11","close":230000.0},{"date":"2022-05-12","close":221000.0},{"date":"2022-05-13","close":221000.0},{"date":"2022-05-16","close":233000.0},{"date":"2022-05-17","close":239500.0},{"date":"2022-05-18","close":234500.0},{"date":"2022-05-19","close":224000.0},{"date":"2022-05-20","close":220500.0},{"date":"2022-05-23","close":216000.0},{"date":"2022-05-24","close":209000.0},{"date":"2022-05-25","close":214000.0},{"date":"2022-05-26","close":213000.0},{"date":"2022-05-27","close":218500.0},{"date":"2022-05-30","close":227500.0},{"date":"2022-05-31","close":235500.0},{"date":"2022-06-02","close":229500.0},{"date":"2022-06-03","close":231500.0},{"date":"2022-06-07","close":225500.0},{"date":"2022-06-08","close":219500.0},{"date":"2022-06-09","close":220000.0},{"date":"2022-06-10","close":219000.0},{"date":"2022-06-13","close":206500.0},{"date":"2022-06-14","close":203000.0},{"date":"2022-06-15","close":198000.0},{"date":"2022-06-16","close":197000.0},{"date":"2022-06-17","close":195000.0},{"date":"2022-06-20","close":189500.0},{"date":"2022-06-21","close":190000.0},{"date":"2022-06-22","close":179500.0},{"date":"2022-06-23","close":168500.0},{"date":"2022-06-24","close":171500.0},{"date":"2022-06-27","close":186500.0},{"date":"2022-06-28","close":209000.0},{"date":"2022-06-29","close":195000.0},{"date":"2022-06-30","close":185000.0},{"date":"2022-07-01","close":179000.0},{"date":"2022-07-04","close":171500.0},{"date":"2022-07-05","close":177000.0},{"date":"2022-07-06","close":172500.0},{"date":"2022-07-07","close":175500.0},{"date":"2022-07-08","close":174000.0},{"date":"2022-07-11","close":171500.0},{"date":"2022-07-12","close":166000.0},{"date":"2022-07-13","close":165500.0},{"date":"2022-07-14","close":166000.0},{"date":"2022-07-15","close":167500.0},{"date":"2022-07-18","close":170500.0},{"date":"2022-07-19","close":170500.0},{"date":"2022-07-20","close":169500.0},{"date":"2022-07-21","close":170000.0},{"date":"2022-07-22","close":171000.0},{"date":"2022-07-25","close":170000.0},{"date":"2022-07-26","close":170000.0},{"date":"2022-07-27","close":169500.0},{"date":"2022-07-28","close":168000.0},{"date":"2022-07-29","close":168000.0},{"date":"2022-08-01","close":170000.0},{"date":"2022-08-02","close":169000.0},{"date":"2022-08-03","close":170500.0},{"date":"2022-08-04","close":169000.0},{"date":"2022-08-05","close":167000.0},{"date":"2022-08-08","close":167000.0},{"date":"2022-08-09","close":166000.0},{"date":"2022-08-10","close":164500.0},{"date":"2022-08-11","close":165500.0},{"date":"2022-08-12","close":166000.0},{"date":"2022-08-16","close":165000.0},{"date":"2022-08-17","close":161000.0},{"date":"2022-08-18","close":165000.0},{"date":"2022-08-19","close":162500.0},{"date":"2022-08-22","close":160500.0},{"date":"2022-08-23","close":156000.0},{"date":"2022-08-24","close":158500.0},{"date":"2022-08-25","close":160000.0},{"date":"2022-08-26","close":159000.0},{"date":"2022-08-29","close":156000.0},{"date":"2022-08-30","close":157000.0},{"date":"2022-08-31","close":158000.0},{"date":"2022-09-01","close":155000.0},{"date":"2022-09-02","close":155500.0},{"date":"2022-09-05","close":155000.0},{"date":"2022-09-06","close":155000.0},{"date":"2022-09-07","close":150500.0},{"date":"2022-09-08","close":150500.0},{"date":"2022-09-13","close":153500.0},{"date":"2022-09-14","close":151500.0},{"date":"2022-09-15","close":152000.0},{"date":"2022-09-16","close":148500.0},{"date":"2022-09-19","close":144500.0},{"date":"2022-09-20","close":147500.0},{"date":"2022-09-21","close":145500.0},{"date":"2022-09-22","close":143000.0},{"date":"2022-09-23","close":141000.0},{"date":"2022-09-26","close":129000.0},{"date":"2022-09-27","close":129000.0},{"date":"2022-09-28","close":123500.0},{"date":"2022-09-29","close":121500.0},{"date":"2022-09-30","close":119500.0},{"date":"2022-10-04","close":120500.0},{"date":"2022-10-05","close":117000.0},{"date":"2022-10-06","close":126000.0},{"date":"2022-10-07","close":130000.0},{"date":"2022-10-11","close":120500.0},{"date":"2022-10-12","close":121000.0},{"date":"2022-10-13","close":110000.0},{"date":"2022-10-14","close":115000.0},{"date":"2022-10-17","close":115000.0},{"date":"2022-10-18","close":119000.0},{"date":"2022-10-19","close":116500.0},{"date":"2022-10-20","close":118000.0},{"date":"2022-10-21","close":114000.0},{"date":"2022-10-24","close":115000.0},{"date":"2022-10-25","close":111500.0},{"date":"2022-10-26","close":111000.0},{"date":"2022-10-27","close":114500.0},{"date":"2022-10-28","close":112500.0},{"date":"2022-10-31","close":114500.0},{"date":"2022-11-01","close":124000.0},{"date":"2022-11-02","close":122000.0},{"date":"2022-11-03","close":122500.0},{"date":"2022-11-04","close":120000.0},{"date":"2022-11-07","close":121000.0},{"date":"2022-11-08","close":129500.0},{"date":"2022-11-09","close":130500.0},{"date":"2022-11-10","close":129000.0},{"date":"2022-11-11","close":131000.0},{"date":"2022-11-14","close":136000.0},{"date":"2022-11-15","close":135500.0},{"date":"2022-11-16","close":132000.0},{"date":"2022-11-17","close":126500.0},{"date":"2022-11-18","close":127000.0},{"date":"2022-11-21","close":121000.0},{"date":"2022-11-22","close":116000.0},{"date":"2022-11-23","close":117500.0},{"date":"2022-11-24","close":118500.0},{"date":"2022-11-25","close":117000.0},{"date":"2022-11-28","close":113000.0},{"date":"2022-11-29","close":118500.0},{"date":"2022-11-30","close":116500.0},{"date":"2022-12-01","close":125500.0},{"date":"2022-12-02","close":123500.0},{"date":"2022-12-05","close":124500.0},{"date":"2022-12-06","close":121000.0},{"date":"2022-12-07","close":126000.0},{"date":"2022-12-08","close":129500.0},{"date":"2022-12-09","close":139500.0},{"date":"2022-12-12","close":135000.0},{"date":"2022-12-13","close":129000.0},{"date":"2022-12-14","close":129500.0},{"date":"2022-12-15","close":129500.0},{"date":"2022-12-16","close":128000.0},{"date":"2022-12-19","close":123500.0},{"date":"2022-12-20","close":118500.0},{"date":"2022-12-21","close":120000.0},{"date":"2022-12-22","close":128500.0},{"date":"2022-12-23","close":128500.0},{"date":"2022-12-26","close":125500.0},{"date":"2022-12-27","close":136500.0},{"date":"2022-12-28","close":133500.0},{"date":"2022-12-29","close":127000.0},{"date":"2023-01-02","close":123000.0},{"date":"2023-01-03","close":126000.0},{"date":"2023-01-04","close":126000.0},{"date":"2023-01-05","close":123500.0},{"date":"2023-01-06","close":122500.0},{"date":"2023-01-09","close":125500.0},{"date":"2023-01-10","close":122000.0},{"date":"2023-01-11","close":122000.0},{"date":"2023-01-12","close":121000.0},{"date":"2023-01-13","close":124000.0},{"date":"2023-01-16","close":125000.0},{"date":"2023-01-17","close":128000.0},{"date":"2023-01-18","close":125500.0},{"date":"2023-01-19","close":123500.0},{"date":"2023-01-20","close":123500.0},{"date":"2023-01-25","close":124500.0},{"date":"2023-01-26","close":123000.0},{"date":"2023-01-27","close":121000.0},{"date":"2023-01-30","close":121500.0},{"date":"2023-01-31","close":118500.0},{"date":"2023-02-01","close":117000.0},{"date":"2023-02-02","close":117000.0},{"date":"2023-02-03","close":116000.0},{"date":"2023-02-06","close":116000.0},{"date":"2023-02-07","close":115500.0},{"date":"2023-02-08","close":123000.0},{"date":"2023-02-09","close":134500.0},{"date":"2023-02-10","close":134000.0},{"date":"2023-02-13","close":129000.0},{"date":"2023-02-14","close":127500.0},{"date":"2023-02-15","close":126500.0},{"date":"2023-02-16","close":125500.0},{"date":"2023-02-17","close":125000.0},{"date":"2023-02-20","close":125500.0},{"date":"2023-02-21","close":123000.0},{"date":"2023-02-22","close":119500.0},{"date":"2023-02-23","close":122500.0},{"date":"2023-02-24","close":120500.0},{"date":"2023-02-27","close":115500.0},{"date":"2023-02-28","close":118500.0},{"date":"2023-03-02","close":118000.0},{"date":"2023-03-03","close":115000.0},{"date":"2023-03-06","close":115000.0},{"date":"2023-03-07","close":115500.0},{"date":"2023-03-08","close":113000.0},{"date":"2023-03-09","close":103500.0},{"date":"2023-03-10","close":102000.0},{"date":"2023-03-13","close":103000.0},{"date":"2023-03-14","close":103000.0},{"date":"2023-03-15","close":105000.0},{"date":"2023-03-16","close":104000.0},{"date":"2023-03-17","close":95000.0},{"date":"2023-03-20","close":90000.0},{"date":"2023-03-21","close":84500.0},{"date":"2023-03-22","close":79500.0},{"date":"2023-03-23","close":75000.0},{"date":"2023-03-24","close":76000.0},{"date":"2023-03-27","close":69000.0},{"date":"2023-03-28","close":70000.0},{"date":"2023-03-29","close":68000.0},{"date":"2023-03-30","close":66500.0},{"date":"2023-03-31","close":66000.0},{"date":"2023-04-03","close":65500.0},{"date":"2023-04-04","close":67500.0},{"date":"2023-04-05","close":69000.0},{"date":"2023-04-06","close":53500.0},{"date":"2023-04-07","close":69500.0},{"date":"2023-04-10","close":90000.0},{"date":"2023-04-11","close":117000.0},{"date":"2023-04-12","close":117000.0},{"date":"2023-04-13","close":129500.0},{"date":"2023-04-14","close":117000.0},{"date":"2023-04-17","close":112000.0},{"date":"2023-04-18","close":112500.0},{"date":"2023-04-19","close":107500.0},{"date":"2023-04-20","close":109000.0},{"date":"2023-04-21","close":104500.0},{"date":"2023-04-24","close":100000.0},{"date":"2023-04-25","close":99500.0},{"date":"2023-04-26","close":99000.0},{"date":"2023-04-27","close":97500.0},{"date":"2023-04-28","close":92500.0},{"date":"2023-05-02","close":95000.0},{"date":"2023-05-03","close":90500.0},{"date":"2023-05-04","close":88500.0},{"date":"2023-05-08","close":85000.0},{"date":"2023-05-09","close":84000.0},{"date":"2023-05-10","close":109000.0},{"date":"2023-05-11","close":113000.0},{"date":"2023-05-12","close":121000.0},{"date":"2023-05-15","close":107500.0},{"date":"2023-05-16","close":105000.0},{"date":"2023-05-17","close":102500.0},{"date":"2023-05-18","close":101000.0},{"date":"2023-05-19","close":107500.0},{"date":"2023-05-22","close":109500.0},{"date":"2023-05-23","close":106500.0},{"date":"2023-05-24","close":104000.0},{"date":"2023-05-25","close":105500.0},{"date":"2023-05-26","close":103500.0},{"date":"2023-05-30","close":103500.0},{"date":"2023-05-31","close":100000.0},{"date":"2023-06-01","close":101000.0},{"date":"2023-06-02","close":101500.0},{"date":"2023-06-05","close":101500.0},{"date":"2023-06-07","close":100500.0},{"date":"2023-06-08","close":100500.0},{"date":"2023-06-09","close":100000.0},{"date":"2023-06-12","close":97500.0},{"date":"2023-06-13","close":96000.0},{"date":"2023-06-14","close":95000.0},{"date":"2023-06-15","close":95500.0},{"date":"2023-06-16","close":93000.0},{"date":"2023-06-19","close":93000.0},{"date":"2023-06-20","close":93000.0},{"date":"2023-06-21","close":93000.0},{"date":"2023-06-22","close":91000.0},{"date":"2023-06-23","close":88000.0},{"date":"2023-06-26","close":87000.0},{"date":"2023-06-27","close":87000.0},{"date":"2023-06-28","close":86500.0},{"date":"2023-06-29","close":84000.0},{"date":"2023-06-30","close":91500.0},{"date":"2023-07-03","close":90500.0},{"date":"2023-07-04","close":89000.0},{"date":"2023-07-05","close":87500.0},{"date":"2023-07-06","close":86000.0},{"date":"2023-07-07","close":85500.0},{"date":"2023-07-10","close":85500.0},{"date":"2023-07-11","close":85000.0},{"date":"2023-07-12","close":84500.0},{"date":"2023-07-13","close":83500.0},{"date":"2023-07-14","close":82500.0},{"date":"2023-07-17","close":81500.0},{"date":"2023-07-18","close":79000.0},{"date":"2023-07-19","close":79500.0},{"date":"2023-07-20","close":79500.0},{"date":"2023-07-21","close":77500.0},{"date":"2023-07-24","close":73500.0},{"date":"2023-07-25","close":69000.0},{"date":"2023-07-26","close":65000.0},{"date":"2023-07-27","close":68500.0},{"date":"2023-07-28","close":72000.0},{"date":"2023-07-31","close":72000.0},{"date":"2023-08-01","close":72000.0},{"date":"2023-08-02","close":70000.0},{"date":"2023-08-03","close":71000.0},{"date":"2023-08-04","close":92000.0},{"date":"2023-08-07","close":86000.0},{"date":"2023-08-08","close":79500.0},{"date":"2023-08-09","close":79500.0},{"date":"2023-08-10","close":103000.0},{"date":"2023-08-11","close":101000.0},{"date":"2023-08-14","close":92500.0},{"date":"2023-08-16","close":95500.0},{"date":"2023-08-17","close":87000.0},{"date":"2023-08-18","close":88500.0},{"date":"2023-08-21","close":84500.0},{"date":"2023-08-22","close":84500.0},{"date":"2023-08-23","close":83500.0},{"date":"2023-08-24","close":85000.0},{"date":"2023-08-25","close":88000.0},{"date":"2023-08-28","close":91500.0},{"date":"2023-08-29","close":90500.0},{"date":"2023-08-30","close":87000.0},{"date":"2023-08-31","close":84500.0},{"date":"2023-09-01","close":85000.0},{"date":"2023-09-04","close":83000.0},{"date":"2023-09-05","close":83000.0},{"date":"2023-09-06","close":84000.0},{"date":"2023-09-07","close":82500.0},{"date":"2023-09-08","close":80500.0},{"date":"2023-09-11","close":83500.0},{"date":"2023-09-12","close":82000.0},{"date":"2023-09-13","close":81500.0},{"date":"2023-09-14","close":80500.0},{"date":"2023-09-15","close":81000.0},{"date":"2023-09-18","close":81000.0},{"date":"2023-09-19","close":82500.0},{"date":"2023-09-20","close":82000.0},{"date":"2023-09-21","close":77500.0},{"date":"2023-09-22","close":76500.0},{"date":"2023-09-25","close":77000.0},{"date":"2023-09-26","close":75500.0},{"date":"2023-09-27","close":75500.0},{"date":"2023-10-04","close":73500.0},{"date":"2023-10-05","close":73000.0},{"date":"2023-10-06","close":73500.0},{"date":"2023-10-10","close":71000.0},{"date":"2023-10-11","close":71000.0},{"date":"2023-10-12","close":74500.0},{"date":"2023-10-13","close":77500.0},{"date":"2023-10-16","close":73500.0},{"date":"2023-10-17","close":74500.0},{"date":"2023-10-18","close":73000.0},{"date":"2023-10-19","close":71500.0},{"date":"2023-10-20","close":69000.0},{"date":"2023-10-23","close":69500.0},{"date":"2023-10-24","close":70000.0},{"date":"2023-10-25","close":73000.0},{"date":"2023-10-26","close":68500.0},{"date":"2023-10-27","close":68000.0},{"date":"2023-10-30","close":67500.0},{"date":"2023-10-31","close":68000.0},{"date":"2023-11-01","close":67500.0},{"date":"2023-11-02","close":67500.0},{"date":"2023-11-03","close":68500.0},{"date":"2023-11-06","close":70000.0},{"date":"2023-11-07","close":69500.0},{"date":"2023-11-08","close":72500.0},{"date":"2023-11-09","close":70500.0},{"date":"2023-11-10","close":70500.0},{"date":"2023-11-13","close":68500.0},{"date":"2023-11-14","close":69000.0},{"date":"2023-11-15","close":69500.0},{"date":"2023-11-16","close":70000.0},{"date":"2023-11-17","close":68500.0},{"date":"2023-11-20","close":68000.0},{"date":"2023-11-21","close":68500.0},{"date":"2023-11-22","close":68500.0},{"date":"2023-11-23","close":68500.0},{"date":"2023-11-24","close":68000.0},{"date":"2023-11-27","close":67500.0},{"date":"2023-11-28","close":66500.0},{"date":"2023-11-29","close":66000.0},{"date":"2023-11-30","close":65000.0},{"date":"2023-12-01","close":64500.0},{"date":"2023-12-04","close":62500.0},{"date":"2023-12-05","close":61500.0},{"date":"2023-12-06","close":62000.0},{"date":"2023-12-07","close":61000.0},{"date":"2023-12-08","close":61500.0},{"date":"2023-12-11","close":63000.0},{"date":"2023-12-12","close":62500.0},{"date":"2023-12-13","close":61000.0},{"date":"2023-12-14","close":60000.0},{"date":"2023-12-15","close":59000.0},{"date":"2023-12-18","close":59000.0},{"date":"2023-12-19","close":58500.0},{"date":"2023-12-20","close":57500.0},{"date":"2023-12-21","close":58500.0},{"date":"2023-12-22","close":58500.0},{"date":"2023-12-26","close":59000.0},{"date":"2023-12-27","close":58000.0},{"date":"2023-12-28","close":62500.0},{"date":"2024-01-02","close":64000.0},{"date":"2024-01-03","close":63000.0},{"date":"2024-01-04","close":61500.0},{"date":"2024-01-05","close":61500.0},{"date":"2024-01-08","close":61000.0},{"date":"2024-01-09","close":60500.0},{"date":"2024-01-10","close":60500.0},{"date":"2024-01-11","close":60000.0},{"date":"2024-01-12","close":60000.0},{"date":"2024-01-15","close":59500.0},{"date":"2024-01-16","close":58500.0},{"date":"2024-01-17","close":57000.0},{"date":"2024-01-18","close":57000.0},{"date":"2024-01-19","close":57000.0},{"date":"2024-01-22","close":56000.0},{"date":"2024-01-23","close":56000.0},{"date":"2024-01-24","close":55500.0},{"date":"2024-01-25","close":53000.0},{"date":"2024-01-26","close":52000.0},{"date":"2024-01-29","close":50500.0},{"date":"2024-01-30","close":49000.0},{"date":"2024-01-31","close":47000.0},{"date":"2024-02-01","close":47000.0},{"date":"2024-02-02","close":44000.0},{"date":"2024-02-05","close":38000.0},{"date":"2024-02-06","close":40000.0},{"date":"2024-02-07","close":38500.0},{"date":"2024-02-08","close":38500.0},{"date":"2024-02-13","close":38500.0},{"date":"2024-02-14","close":40000.0},{"date":"2024-02-15","close":40000.0},{"date":"2024-02-16","close":40500.0},{"date":"2024-02-19","close":40500.0},{"date":"2024-02-20","close":40000.0},{"date":"2024-02-21","close":40500.0},{"date":"2024-02-22","close":39000.0},{"date":"2024-02-23","close":38500.0},{"date":"2024-02-26","close":38500.0},{"date":"2024-02-27","close":37500.0},{"date":"2024-02-28","close":38500.0},{"date":"2024-02-29","close":38000.0},{"date":"2024-03-04","close":37500.0},{"date":"2024-03-05","close":36000.0},{"date":"2024-03-06","close":37000.0},{"date":"2024-03-07","close":38500.0},{"date":"2024-03-08","close":43000.0},{"date":"2024-03-11","close":42000.0},{"date":"2024-03-12","close":40000.0},{"date":"2024-03-13","close":39500.0},{"date":"2024-03-14","close":39000.0},{"date":"2024-03-15","close":38500.0},{"date":"2024-03-18","close":39500.0},{"date":"2024-03-19","close":39000.0},{"date":"2024-03-20","close":38000.0},{"date":"2024-03-21","close":39000.0},{"date":"2024-03-22","close":40000.0},{"date":"2024-03-25","close":40000.0},{"date":"2024-03-26","close":40500.0},{"date":"2024-03-27","close":41000.0},{"date":"2024-03-28","close":41500.0},{"date":"2024-03-29","close":41500.0},{"date":"2024-04-01","close":44000.0},{"date":"2024-04-02","close":42500.0},{"date":"2024-04-03","close":46500.0},{"date":"2024-04-04","close":45000.0},{"date":"2024-04-05","close":44500.0},{"date":"2024-04-08","close":42000.0},{"date":"2024-04-09","close":41500.0},{"date":"2024-04-11","close":42000.0},{"date":"2024-04-12","close":43000.0},{"date":"2024-04-15","close":41000.0},{"date":"2024-04-16","close":41500.0},{"date":"2024-04-17","close":53500.0},{"date":"2024-04-18","close":53500.0},{"date":"2024-04-19","close":50000.0},{"date":"2024-04-22","close":53500.0},{"date":"2024-04-23","close":52500.0},{"date":"2024-04-24","close":51500.0},{"date":"2024-04-25","close":49500.0},{"date":"2024-04-26","close":50500.0},{"date":"2024-04-29","close":52000.0},{"date":"2024-04-30","close":52500.0},{"date":"2024-05-02","close":50500.0},{"date":"2024-05-03","close":52000.0},{"date":"2024-05-07","close":52500.0},{"date":"2024-05-08","close":52000.0},{"date":"2024-05-09","close":51000.0},{"date":"2024-05-10","close":51500.0},{"date":"2024-05-13","close":51500.0},{"date":"2024-05-14","close":50500.0},{"date":"2024-05-16","close":52000.0},{"date":"2024-05-17","close":50500.0},{"date":"2024-05-20","close":49500.0},{"date":"2024-05-21","close":51000.0},{"date":"2024-05-22","close":51000.0},{"date":"2024-05-23","close":49000.0},{"date":"2024-05-24","close":49500.0},{"date":"2024-05-27","close":54000.0},{"date":"2024-05-28","close":70000.0},{"date":"2024-05-29","close":64500.0},{"date":"2024-05-30","close":83500.0},{"date":"2024-05-31","close":82000.0},{"date":"2024-06-03","close":83500.0},{"date":"2024-06-04","close":76000.0},{"date":"2024-06-05","close":69500.0},{"date":"2024-06-07","close":68000.0},{"date":"2024-06-10","close":69000.0},{"date":"2024-06-11","close":62500.0},{"date":"2024-06-12","close":66500.0},{"date":"2024-06-13","close":67500.0},{"date":"2024-06-14","close":75000.0},{"date":"2024-06-17","close":74000.0},{"date":"2024-06-18","close":69500.0},{"date":"2024-06-19","close":64500.0},{"date":"2024-06-20","close":61500.0},{"date":"2024-06-21","close":60500.0},{"date":"2024-06-24","close":59000.0},{"date":"2024-06-25","close":58000.0},{"date":"2024-06-26","close":54000.0},{"date":"2024-06-27","close":51000.0},{"date":"2024-06-28","close":51500.0},{"date":"2024-07-01","close":51500.0},{"date":"2024-07-02","close":50000.0},{"date":"2024-07-03","close":50500.0},{"date":"2024-07-04","close":50500.0},{"date":"2024-07-05","close":50000.0},{"date":"2024-07-08","close":51000.0},{"date":"2024-07-09","close":51000.0},{"date":"2024-07-10","close":48000.0},{"date":"2024-07-11","close":49000.0},{"date":"2024-07-12","close":48000.0},{"date":"2024-07-15","close":48000.0},{"date":"2024-07-16","close":47000.0},{"date":"2024-07-17","close":46500.0},{"date":"2024-07-18","close":47500.0},{"date":"2024-07-19","close":45500.0},{"date":"2024-07-22","close":44500.0},{"date":"2024-07-23","close":45000.0},{"date":"2024-07-24","close":44500.0},{"date":"2024-07-25","close":44000.0},{"date":"2024-07-26","close":44500.0},{"date":"2024-07-29","close":43000.0},{"date":"2024-07-30","close":42000.0},{"date":"2024-07-31","close":41500.0},{"date":"2024-08-01","close":41500.0},{"date":"2024-08-02","close":40000.0},{"date":"2024-08-05","close":38000.0},{"date":"2024-08-06","close":40000.0},{"date":"2024-08-07","close":41000.0},{"date":"2024-08-08","close":39500.0},{"date":"2024-08-09","close":40000.0},{"date":"2024-08-12","close":40000.0},{"date":"2024-08-13","close":38500.0},{"date":"2024-08-14","close":38000.0},{"date":"2024-08-16","close":37000.0},{"date":"2024-08-19","close":36500.0},{"date":"2024-08-20","close":36000.0},{"date":"2024-08-21","close":35000.0},{"date":"2024-08-22","close":34500.0},{"date":"2024-08-23","close":35000.0},{"date":"2024-08-26","close":33500.0},{"date":"2024-08-27","close":34500.0},{"date":"2024-08-28","close":35000.0},{"date":"2024-08-29","close":35500.0},{"date":"2024-08-30","close":34500.0},{"date":"2024-09-02","close":33500.0},{"date":"2024-09-03","close":32500.0},{"date":"2024-09-04","close":31500.0},{"date":"2024-09-05","close":31500.0},{"date":"2024-09-06","close":31000.0},{"date":"2024-09-09","close":31500.0},{"date":"2024-09-10","close":32000.0},{"date":"2024-09-11","close":32000.0},{"date":"2024-09-12","close":33500.0},{"date":"2024-09-13","close":43500.0},{"date":"2024-09-19","close":51000.0},{"date":"2024-09-20","close":47000.0},{"date":"2024-09-23","close":41500.0},{"date":"2024-09-24","close":45000.0},{"date":"2024-09-25","close":47500.0},{"date":"2024-09-26","close":46000.0},{"date":"2024-09-27","close":45000.0},{"date":"2024-09-30","close":45500.0},{"date":"2024-10-02","close":45000.0},{"date":"2024-10-04","close":44000.0},{"date":"2024-10-07","close":43000.0},{"date":"2024-10-08","close":41000.0},{"date":"2024-10-10","close":41000.0},{"date":"2024-10-11","close":41500.0},{"date":"2024-10-14","close":39500.0},{"date":"2024-10-15","close":40000.0},{"date":"2024-10-16","close":39500.0},{"date":"2024-10-17","close":38500.0},{"date":"2024-10-18","close":39000.0},{"date":"2024-10-21","close":39000.0},{"date":"2024-10-22","close":36500.0},{"date":"2024-10-23","close":37000.0},{"date":"2024-10-24","close":36000.0},{"date":"2024-10-25","close":35500.0},{"date":"2024-10-28","close":37500.0},{"date":"2024-10-29","close":36000.0},{"date":"2024-10-30","close":35500.0},{"date":"2024-10-31","close":35000.0},{"date":"2024-11-01","close":35000.0},{"date":"2024-11-04","close":36000.0},{"date":"2024-11-05","close":40500.0},{"date":"2024-11-06","close":36500.0},{"date":"2024-11-07","close":35500.0},{"date":"2024-11-08","close":34000.0},{"date":"2024-11-11","close":34000.0},{"date":"2024-11-12","close":34000.0},{"date":"2024-11-13","close":34000.0},{"date":"2024-11-14","close":34000.0},{"date":"2024-11-15","close":34000.0},{"date":"2024-11-18","close":34000.0},{"date":"2024-11-19","close":34000.0},{"date":"2024-11-20","close":34000.0},{"date":"2024-11-21","close":34000.0},{"date":"2024-11-22","close":34000.0},{"date":"2024-11-25","close":34000.0},{"date":"2024-11-26","close":34000.0},{"date":"2024-11-27","close":34000.0},{"date":"2024-11-28","close":34000.0},{"date":"2024-11-29","close":34000.0},{"date":"2024-12-02","close":34000.0},{"date":"2024-12-03","close":34000.0},{"date":"2024-12-04","close":33900.0},{"date":"2024-12-05","close":30850.0},{"date":"2024-12-06","close":27450.0},{"date":"2024-12-09","close":25200.0},{"date":"2024-12-10","close":26000.0},{"date":"2024-12-11","close":26450.0},{"date":"2024-12-12","close":26350.0},{"date":"2024-12-13","close":26450.0},{"date":"2024-12-16","close":26850.0},{"date":"2024-12-17","close":26500.0},{"date":"2024-12-18","close":26850.0},{"date":"2024-12-19","close":26400.0},{"date":"2024-12-20","close":25450.0},{"date":"2024-12-23","close":25050.0},{"date":"2024-12-24","close":24900.0},{"date":"2024-12-26","close":24550.0},{"date":"2024-12-27","close":22700.0},{"date":"2024-12-30","close":23050.0},{"date":"2025-01-02","close":23700.0},{"date":"2025-01-03","close":24450.0},{"date":"2025-01-06","close":25650.0},{"date":"2025-01-07","close":25000.0},{"date":"2025-01-08","close":25300.0},{"date":"2025-01-09","close":25700.0},{"date":"2025-01-10","close":25650.0},{"date":"2025-01-13","close":25000.0},{"date":"2025-01-14","close":25550.0},{"date":"2025-01-15","close":25500.0},{"date":"2025-01-16","close":25350.0},{"date":"2025-01-17","close":25450.0},{"date":"2025-01-20","close":25400.0},{"date":"2025-01-21","close":25400.0},{"date":"2025-01-22","close":25250.0},{"date":"2025-01-23","close":25050.0},{"date":"2025-01-24","close":25050.0},{"date":"2025-01-31","close":25350.0},{"date":"2025-02-03","close":24200.0},{"date":"2025-02-04","close":24450.0},{"date":"2025-02-05","close":23150.0},{"date":"2025-02-06","close":23000.0},{"date":"2025-02-07","close":22700.0},{"date":"2025-02-10","close":22100.0},{"date":"2025-02-11","close":22450.0},{"date":"2025-02-12","close":22500.0},{"date":"2025-02-13","close":22050.0},{"date":"2025-02-14","close":22100.0},{"date":"2025-02-17","close":21750.0},{"date":"2025-02-18","close":21350.0},{"date":"2025-02-19","close":21350.0},{"date":"2025-02-20","close":21800.0},{"date":"2025-02-21","close":21400.0},{"date":"2025-02-24","close":21050.0},{"date":"2025-02-25","close":20500.0},{"date":"2025-02-26","close":20150.0},{"date":"2025-02-27","close":19650.0},{"date":"2025-02-28","close":19200.0},{"date":"2025-03-04","close":18800.0},{"date":"2025-03-05","close":18900.0},{"date":"2025-03-06","close":19650.0},{"date":"2025-03-07","close":19300.0},{"date":"2025-03-10","close":19000.0},{"date":"2025-03-11","close":18450.0},{"date":"2025-03-12","close":18850.0},{"date":"2025-03-13","close":19000.0},{"date":"2025-03-14","close":19000.0},{"date":"2025-03-17","close":18750.0},{"date":"2025-03-18","close":18700.0},{"date":"2025-03-19","close":18650.0},{"date":"2025-03-20","close":18500.0},{"date":"2025-03-21","close":18300.0},{"date":"2025-03-24","close":17900.0},{"date":"2025-03-25","close":16800.0},{"date":"2025-03-26","close":16950.0},{"date":"2025-03-27","close":16700.0},{"date":"2025-03-28","close":16650.0},{"date":"2025-03-31","close":16400.0},{"date":"2025-04-01","close":16500.0},{"date":"2025-04-02","close":16500.0},{"date":"2025-04-03","close":16250.0},{"date":"2025-04-04","close":16000.0},{"date":"2025-04-07","close":17150.0},{"date":"2025-04-08","close":16800.0},{"date":"2025-04-09","close":16050.0},{"date":"2025-04-10","close":16650.0},{"date":"2025-04-11","close":16750.0},{"date":"2025-04-14","close":16700.0},{"date":"2025-04-15","close":17550.0},{"date":"2025-04-16","close":17550.0},{"date":"2025-04-17","close":17500.0},{"date":"2025-04-18","close":17650.0},{"date":"2025-04-21","close":17550.0},{"date":"2025-04-22","close":17400.0},{"date":"2025-04-23","close":17500.0},{"date":"2025-04-24","close":17500.0},{"date":"2025-04-25","close":17400.0},{"date":"2025-04-28","close":17350.0},{"date":"2025-04-29","close":17400.0},{"date":"2025-04-30","close":17500.0},{"date":"2025-05-02","close":17650.0},{"date":"2025-05-07","close":17600.0},{"date":"2025-05-08","close":17500.0},{"date":"2025-05-09","close":17250.0},{"date":"2025-05-12","close":17200.0},{"date":"2025-05-13","close":17300.0},{"date":"2025-05-14","close":17350.0},{"date":"2025-05-15","close":17300.0},{"date":"2025-05-16","close":17000.0},{"date":"2025-05-19","close":16500.0},{"date":"2025-05-20","close":16550.0},{"date":"2025-05-21","close":16400.0},{"date":"2025-05-22","close":16150.0},{"date":"2025-05-23","close":16100.0},{"date":"2025-05-26","close":16000.0},{"date":"2025-05-27","close":15950.0},{"date":"2025-05-28","close":16050.0},{"date":"2025-05-29","close":16200.0},{"date":"2025-05-30","close":16050.0},{"date":"2025-06-02","close":16100.0},{"date":"2025-06-04","close":16150.0},{"date":"2025-06-05","close":16350.0},{"date":"2025-06-09","close":16550.0},{"date":"2025-06-10","close":21500.0},{"date":"2025-06-11","close":25450.0},{"date":"2025-06-12","close":22700.0},{"date":"2025-06-13","close":22250.0},{"date":"2025-06-16","close":21450.0},{"date":"2025-06-17","close":22100.0},{"date":"2025-06-18","close":20450.0},{"date":"2025-06-19","close":20900.0},{"date":"2025-06-20","close":22750.0},{"date":"2025-06-23","close":21000.0},{"date":"2025-06-24","close":23650.0},{"date":"2025-06-25","close":23400.0},{"date":"2025-06-26","close":23400.0},{"date":"2025-06-27","close":22800.0},{"date":"2025-06-30","close":21700.0},{"date":"2025-07-01","close":23450.0},{"date":"2025-07-02","close":23850.0},{"date":"2025-07-03","close":24000.0},{"date":"2025-07-04","close":31200.0},{"date":"2025-07-07","close":25150.0},{"date":"2025-07-08","close":27850.0},{"date":"2025-07-09","close":28600.0},{"date":"2025-07-10","close":28000.0},{"date":"2025-07-11","close":27800.0},{"date":"2025-07-14","close":30250.0},{"date":"2025-07-15","close":29800.0},{"date":"2025-07-16","close":31100.0},{"date":"2025-07-17","close":31450.0},{"date":"2025-07-18","close":30100.0},{"date":"2025-07-21","close":28950.0},{"date":"2025-07-22","close":28800.0},{"date":"2025-07-23","close":27800.0},{"date":"2025-07-24","close":27650.0},{"date":"2025-07-25","close":26650.0},{"date":"2025-07-28","close":26000.0},{"date":"2025-07-29","close":25400.0},{"date":"2025-07-30","close":25400.0},{"date":"2025-07-31","close":25650.0},{"date":"2025-08-01","close":24450.0},{"date":"2025-08-04","close":24750.0},{"date":"2025-08-05","close":23150.0},{"date":"2025-08-06","close":21300.0},{"date":"2025-08-07","close":20100.0},{"date":"2025-08-08","close":18500.0},{"date":"2025-08-11","close":18550.0},{"date":"2025-08-12","close":18500.0},{"date":"2025-08-13","close":17850.0},{"date":"2025-08-14","close":18050.0},{"date":"2025-08-18","close":18200.0},{"date":"2025-08-19","close":18250.0},{"date":"2025-08-20","close":18500.0},{"date":"2025-08-21","close":18850.0},{"date":"2025-08-22","close":18750.0},{"date":"2025-08-25","close":18600.0},{"date":"2025-08-26","close":18400.0},{"date":"2025-08-27","close":18100.0},{"date":"2025-08-28","close":17600.0},{"date":"2025-08-29","close":17250.0},{"date":"2025-09-01","close":16500.0},{"date":"2025-09-02","close":16950.0},{"date":"2025-09-03","close":16650.0},{"date":"2025-09-04","close":17400.0},{"date":"2025-09-05","close":18300.0},{"date":"2025-09-08","close":17800.0},{"date":"2025-09-09","close":17700.0},{"date":"2025-09-10","close":17600.0},{"date":"2025-09-11","close":17500.0},{"date":"2025-09-12","close":18000.0},{"date":"2025-09-15","close":18100.0},{"date":"2025-09-16","close":18650.0},{"date":"2025-09-17","close":18400.0},{"date":"2025-09-18","close":19000.0},{"date":"2025-09-19","close":18350.0},{"date":"2025-09-22","close":19400.0},{"date":"2025-09-23","close":19100.0},{"date":"2025-09-24","close":18600.0},{"date":"2025-09-25","close":18100.0},{"date":"2025-09-26","close":17950.0},{"date":"2025-09-29","close":17600.0},{"date":"2025-09-30","close":17700.0},{"date":"2025-10-01","close":17900.0},{"date":"2025-10-02","close":18100.0},{"date":"2025-10-10","close":17750.0},{"date":"2025-10-13","close":18100.0},{"date":"2025-10-14","close":18000.0},{"date":"2025-10-15","close":18000.0},{"date":"2025-10-16","close":17850.0},{"date":"2025-10-17","close":18000.0},{"date":"2025-10-20","close":17800.0},{"date":"2025-10-21","close":17850.0},{"date":"2025-10-22","close":17750.0},{"date":"2025-10-23","close":17600.0},{"date":"2025-10-24","close":18000.0},{"date":"2025-10-27","close":18850.0},{"date":"2025-10-28","close":18650.0},{"date":"2025-10-29","close":18750.0},{"date":"2025-10-30","close":24350.0},{"date":"2025-10-31","close":20500.0},{"date":"2025-11-03","close":19550.0},{"date":"2025-11-04","close":18800.0},{"date":"2025-11-05","close":18250.0},{"date":"2025-11-06","close":17700.0},{"date":"2025-11-07","close":18500.0},{"date":"2025-11-10","close":18000.0},{"date":"2025-11-11","close":17750.0},{"date":"2025-11-12","close":17700.0},{"date":"2025-11-13","close":17600.0},{"date":"2025-11-14","close":16700.0},{"date":"2025-11-17","close":16450.0},{"date":"2025-11-18","close":16100.0},{"date":"2025-11-19","close":17300.0},{"date":"2025-11-20","close":17500.0},{"date":"2025-11-21","close":17800.0},{"date":"2025-11-24","close":17100.0},{"date":"2025-11-25","close":17000.0},{"date":"2025-11-26","close":17050.0},{"date":"2025-11-27","close":17050.0},{"date":"2025-11-28","close":17100.0},{"date":"2025-12-01","close":17150.0},{"date":"2025-12-02","close":17300.0},{"date":"2025-12-03","close":17550.0},{"date":"2025-12-04","close":17200.0},{"date":"2025-12-05","close":17300.0},{"date":"2025-12-08","close":16800.0},{"date":"2025-12-09","close":16500.0},{"date":"2025-12-10","close":15900.0},{"date":"2025-12-11","close":15850.0},{"date":"2025-12-12","close":15650.0},{"date":"2025-12-15","close":15400.0},{"date":"2025-12-16","close":15350.0},{"date":"2025-12-17","close":15100.0},{"date":"2025-12-18","close":14800.0},{"date":"2025-12-19","close":14500.0},{"date":"2025-12-22","close":14000.0},{"date":"2025-12-23","close":13250.0},{"date":"2025-12-24","close":13100.0},{"date":"2025-12-26","close":12750.0},{"date":"2025-12-29","close":12150.0},{"date":"2025-12-30","close":11850.0},{"date":"2026-01-02","close":12600.0},{"date":"2026-01-05","close":11900.0},{"date":"2026-01-06","close":10550.0},{"date":"2026-01-07","close":10100.0},{"date":"2026-01-08","close":9350.0},{"date":"2026-01-09","close":9450.0},{"date":"2026-01-12","close":9250.0},{"date":"2026-01-13","close":8750.0},{"date":"2026-01-14","close":9100.0},{"date":"2026-01-15","close":8450.0},{"date":"2026-01-16","close":8200.0},{"date":"2026-01-19","close":7850.0},{"date":"2026-01-20","close":8050.0},{"date":"2026-01-21","close":6800.0},{"date":"2026-01-22","close":7050.0},{"date":"2026-01-23","close":7300.0},{"date":"2026-01-26","close":7500.0},{"date":"2026-01-27","close":7200.0},{"date":"2026-01-28","close":7100.0},{"date":"2026-01-29","close":6850.0},{"date":"2026-01-30","close":6650.0},{"date":"2026-02-02","close":6700.0},{"date":"2026-02-03","close":6850.0},{"date":"2026-02-04","close":6600.0},{"date":"2026-02-05","close":6650.0},{"date":"2026-02-06","close":6550.0},{"date":"2026-02-09","close":8500.0},{"date":"2026-02-10","close":7350.0},{"date":"2026-02-11","close":6850.0},{"date":"2026-02-12","close":6600.0},{"date":"2026-02-13","close":6050.0},{"date":"2026-02-19","close":5600.0},{"date":"2026-02-20","close":5600.0},{"date":"2026-02-23","close":5500.0},{"date":"2026-02-24","close":5750.0},{"date":"2026-02-25","close":6550.0},{"date":"2026-02-26","close":6200.0},{"date":"2026-02-27","close":6400.0},{"date":"2026-03-03","close":5950.0},{"date":"2026-03-04","close":6000.0},{"date":"2026-03-05","close":6100.0},{"date":"2026-03-06","close":6000.0},{"date":"2026-03-09","close":5800.0},{"date":"2026-03-10","close":5750.0},{"date":"2026-03-11","close":6500.0},{"date":"2026-03-12","close":6400.0},{"date":"2026-03-13","close":6250.0},{"date":"2026-03-16","close":6150.0},{"date":"2026-03-17","close":6350.0},{"date":"2026-03-18","close":6350.0},{"date":"2026-03-19","close":6550.0},{"date":"2026-03-20","close":6200.0},{"date":"2026-03-23","close":5950.0},{"date":"2026-03-24","close":5950.0},{"date":"2026-03-25","close":6050.0},{"date":"2026-03-26","close":5800.0},{"date":"2026-03-27","close":5750.0},{"date":"2026-03-30","close":5750.0},{"date":"2026-03-31","close":5600.0},{"date":"2026-04-01","close":5600.0},{"date":"2026-04-02","close":5550.0},{"date":"2026-04-03","close":5550.0},{"date":"2026-04-06","close":5100.0},{"date":"2026-04-07","close":4950.0},{"date":"2026-04-08","close":5150.0},{"date":"2026-04-09","close":6650.0},{"date":"2026-04-10","close":6750.0},{"date":"2026-04-13","close":6250.0},{"date":"2026-04-14","close":6450.0},{"date":"2026-04-15","close":6350.0},{"date":"2026-04-16","close":8250.0},{"date":"2026-04-17","close":7300.0},{"date":"2026-04-20","close":6800.0},{"date":"2026-04-21","close":6900.0},{"date":"2026-04-22","close":7250.0},{"date":"2026-04-23","close":9400.0},{"date":"2026-04-24","close":12200.0},{"date":"2026-04-27","close":10800.0},{"date":"2026-04-28","close":11450.0},{"date":"2026-04-29","close":12650.0},{"date":"2026-04-30","close":10900.0},{"date":"2026-05-04","close":10250.0},{"date":"2026-05-06","close":8450.0},{"date":"2026-05-07","close":7600.0},{"date":"2026-05-08","close":6650.0},{"date":"2026-05-11","close":6150.0},{"date":"2026-05-12","close":6050.0},{"date":"2026-05-13","close":6350.0},{"date":"2026-05-14","close":6100.0},{"date":"2026-05-15","close":5550.0},{"date":"2026-05-18","close":5200.0},{"date":"2026-05-19","close":5600.0},{"date":"2026-05-20","close":5200.0},{"date":"2026-05-21","close":5000.0},{"date":"2026-05-22","close":4550.0},{"date":"2026-05-26","close":4550.0},{"date":"2026-05-27","close":4550.0},{"date":"2026-05-28","close":4550.0},{"date":"2026-05-29","close":4550.0},{"date":"2026-06-01","close":4550.0},{"date":"2026-06-02","close":4550.0},{"date":"2026-06-04","close":4550.0},{"date":"2026-06-05","close":4550.0},{"date":"2026-06-08","close":4550.0},{"date":"2026-06-09","close":4550.0},{"date":"2026-06-10","close":4550.0},{"date":"2026-06-11","close":4550.0},{"date":"2026-06-12","close":4550.0},{"date":"2026-06-15","close":4550.0},{"date":"2026-06-16","close":4550.0},{"date":"2026-06-17","close":4550.0},{"date":"2026-06-18","close":4550.0},{"date":"2026-06-19","close":4550.0},{"date":"2026-06-22","close":4550.0},{"date":"2026-06-23","close":4550.0},{"date":"2026-06-24","close":3460.0},{"date":"2026-06-25","close":2715.0},{"date":"2026-06-26","close":2260.0},{"date":"2026-06-29","close":2320.0},{"date":"2026-06-30","close":2200.0},{"date":"2026-07-01","close":2270.0},{"date":"2026-07-02","close":2085.0},{"date":"2026-07-03","close":2710.0},{"date":"2026-07-06","close":2305.0},{"date":"2026-07-07","close":2080.0},{"date":"2026-07-08","close":2090.0},{"date":"2026-07-09","close":1970.0},{"date":"2026-07-10","close":2050.0},{"date":"2026-07-13","close":2010.0},{"date":"2026-07-14","close":1959.0},{"date":"2026-07-15","close":1967.0},{"date":"2026-07-16","close":2040.0},{"date":"2026-07-20","close":1867.0},{"date":"2026-07-21","close":1826.0},{"date":"2026-07-22","close":1827.0},{"date":"2026-07-23","close":1844.0},{"date":"2026-07-24","close":1750.0},{"date":"2026-07-27","close":1712.0},{"date":"2026-07-28","close":1561.0},{"date":"2026-07-29","close":2025.0},{"date":"2026-07-30","close":1670.0},{"date":"2026-07-31","close":1770.0},{"date":"2026-08-03","close":1846.0},{"date":"2026-08-04","close":1827.0},{"date":"2026-08-05","close":1897.0},{"date":"2026-08-06","close":1920.0},{"date":"2026-08-07","close":1896.0},{"date":"2026-08-10","close":1955.0},{"date":"2026-08-11","close":2265.0},{"date":"2026-08-12","close":2940.0},{"date":"2026-08-13","close":3000.0},{"date":"2026-08-14","close":2845.0},{"date":"2026-08-18","close":2710.0},{"date":"2026-08-19","close":2605.0},{"date":"2026-08-20","close":2475.0},{"date":"2026-08-21","close":3215.0},{"date":"2026-08-24","close":3385.0},{"date":"2026-08-25","close":3925.0},{"date":"2026-08-26","close":3465.0},{"date":"2026-08-27","close":3470.0},{"date":"2026-08-28","close":3665.0},{"date":"2026-08-31","close":4220.0},{"date":"2026-09-01","close":4075.0},{"date":"2026-09-02","close":4060.0},{"date":"2026-09-03","close":3845.0},{"date":"2026-09-04","close":3630.0},{"date":"2026-09-07","close":3630.0},{"date":"2026-09-08","close":3500.0},{"date":"2026-09-09","close":3350.0},{"date":"2026-09-10","close":3230.0},{"date":"2026-09-11","close":3315.0},{"date":"2026-09-14","close":3370.0},{"date":"2026-09-15","close":3265.0},{"date":"2026-09-16","close":3035.0},{"date":"2026-09-17","close":3145.0},{"date":"2026-09-18","close":3030.0},{"date":"2026-09-21","close":3005.0},{"date":"2026-09-22","close":3030.0},{"date":"2026-09-23","close":2940.0},{"date":"2026-09-28","close":2930.0},{"date":"2026-09-29","close":2920.0},{"date":"2026-09-30","close":2660.0},{"date":"2026-10-01","close":2655.0},{"date":"2026-10-02","close":3000.0},{"date":"2026-10-06","close":3060.0},{"date":"2026-10-07","close":2905.0},{"date":"2026-10-08","close":2720.0},{"date":"2026-10-12","close":2640.0},{"date":"2026-10-13","close":2685.0},{"date":"2026-10-14","close":2605.0},{"date":"2026-10-15","close":2495.0},{"date":"2026-10-16","close":2540.0},{"date":"2026-10-19","close":2880.0},{"date":"2026-10-20","close":2770.0},{"date":"2026-10-21","close":2845.0},{"date":"2026-10-22","close":2585.0},{"date":"2026-10-23","close":2560.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":1571.0,"foreign_net":-1571.0,"institution_net":0.0},{"date":"2026-10-21","retail_net":-8199.0,"foreign_net":8199.0,"institution_net":0.0},{"date":"2026-10-20","retail_net":-11808.0,"foreign_net":11808.0,"institution_net":0.0},{"date":"2026-10-19","retail_net":18548.0,"foreign_net":-18548.0,"institution_net":0.0},{"date":"2026-10-16","retail_net":-10167.0,"foreign_net":10167.0,"institution_net":0.0},{"date":"2026-10-15","retail_net":-7223.0,"foreign_net":7223.0,"institution_net":0.0},{"date":"2026-10-14","retail_net":3807.0,"foreign_net":-3807.0,"institution_net":0.0},{"date":"2026-10-13","retail_net":-13916.0,"foreign_net":13916.0,"institution_net":0.0},{"date":"2026-10-12","retail_net":15682.0,"foreign_net":-15682.0,"institution_net":0.0},{"date":"2026-10-08","retail_net":10034.0,"foreign_net":-9307.0,"institution_net":-727.0},{"date":"2026-10-07","retail_net":12476.0,"foreign_net":-13203.0,"institution_net":727.0},{"date":"2026-10-06","retail_net":-11579.0,"foreign_net":11579.0,"institution_net":0.0},{"date":"2026-10-02","retail_net":30416.0,"foreign_net":-30416.0,"institution_net":0.0},{"date":"2026-10-01","retail_net":-22681.0,"foreign_net":22681.0,"institution_net":0.0},{"date":"2026-09-30","retail_net":12452.0,"foreign_net":-12452.0,"institution_net":0.0},{"date":"2026-09-29","retail_net":3199.0,"foreign_net":-3199.0,"institution_net":0.0},{"date":"2026-09-28","retail_net":-6917.0,"foreign_net":6917.0,"institution_net":0.0},{"date":"2026-09-23","retail_net":16905.0,"foreign_net":-16905.0,"institution_net":0.0},{"date":"2026-09-22","retail_net":-7972.0,"foreign_net":7972.0,"institution_net":0.0},{"date":"2026-09-21","retail_net":-480.0,"foreign_net":480.0,"institution_net":0.0},{"date":"2026-09-18","retail_net":15651.0,"foreign_net":-15651.0,"institution_net":0.0},{"date":"2026-09-17","retail_net":-17969.0,"foreign_net":18442.0,"institution_net":-473.0},{"date":"2026-09-16","retail_net":7535.0,"foreign_net":-8008.0,"institution_net":473.0},{"date":"2026-09-15","retail_net":10783.0,"foreign_net":-10783.0,"institution_net":0.0},{"date":"2026-09-14","retail_net":-539.0,"foreign_net":539.0,"institution_net":0.0},{"date":"2026-09-11","retail_net":21865.0,"foreign_net":-21865.0,"institution_net":0.0},{"date":"2026-09-10","retail_net":16881.0,"foreign_net":-16881.0,"institution_net":0.0},{"date":"2026-09-09","retail_net":559.0,"foreign_net":-559.0,"institution_net":0.0},{"date":"2026-09-08","retail_net":-15314.0,"foreign_net":15314.0,"institution_net":0.0},{"date":"2026-09-07","retail_net":-13507.0,"foreign_net":13507.0,"institution_net":0.0}],"comment":"외국인 매수, 기관 중립","periods":{"d1":{"retail_net":1571.0,"foreign_net":-1571.0,"institution_net":0},"d3":{"retail_net":-18436.0,"foreign_net":18436.0,"institution_net":0},"d7":{"retail_net":-13471.0,"foreign_net":13471.0,"institution_net":0},"d14":{"retail_net":6961.0,"foreign_net":-6961.0,"institution_net":0.0},"d30":{"retail_net":50093.0,"foreign_net":-50093.0,"institution_net":0.0}},"analysis":"최근 5일 외국인 순매수 1.01만, 기관 순매수 0.00. 30일 누적: 외국인 -5.01만, 기관 0.00.","foreign_flow":10055.0,"foreign_trend":"매수","institution_trend":"중립","institutional_flow":0},"insider_trades":[],"price_analysis":{"current":2585.0,"low_30d":2470.0,"support":2586.0,"high_30d":3630.0,"change_1d":0.0,"change_7d":-11.1,"change_30d":-26.9,"resistance":3514.0,"position_in_range":10.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":751.81,"per":null,"quarter":"2024-Q2"},{"pbr":709.33,"per":null,"quarter":"2024-Q3"},{"pbr":347.74,"per":null,"quarter":"2024-Q4"},{"pbr":255.51,"per":null,"quarter":"2025-Q1"},{"pbr":366.96,"per":null,"quarter":"2025-Q2"},{"pbr":334.93,"per":null,"quarter":"2025-Q3"},{"pbr":182.88,"per":null,"quarter":"2025-Q4"},{"pbr":89.29,"per":null,"quarter":"2026-Q1"},{"pbr":31.45,"per":null,"quarter":"2026-Q2"},{"pbr":37.82,"per":null,"quarter":"현재"}],"timeline":[],"pbr_5y_avg":341.1,"pbr_5y_low":31.45,"per_5y_avg":null,"per_5y_low":null,"current_pbr":37.82,"current_per":null,"pbr_5y_high":751.81,"per_5y_high":null,"pbr_5y_median":334.93,"per_5y_median":null,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":11.1,"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":["전분기 대비 매출 87% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["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":"Consumer Defensive","industry":"HOUSEHOLD & PERSONAL PRODUCTS"},"investment_grade":{"growth":{"grade":"A","reason":"매출 +86.9%"},"momentum":{"grade":"D","reason":"RSI 48"},"valuation":{"grade":"C","reason":"적자 (EPS -0, PBR 37.45x) — 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":3.59,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":4.6,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-7.54,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.28,"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":36.53,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-12.44,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-13.13,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":751.81,"per":null,"close":51500.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":709.33,"per":null,"close":45500.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":347.74,"per":null,"close":23050.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":255.51,"per":null,"close":16400.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":366.96,"per":null,"close":21700.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":334.93,"per":null,"close":17700.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":182.88,"per":null,"close":11850.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":89.29,"per":null,"close":5600.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":31.45,"per":null,"close":2200.0,"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":"37.5배"},{"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":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":0.17,"pbr":null,"per":null,"roa":0.03586706669055117,"roe":0.04600781822297272,"revenue":364555549.0,"market_cap":null,"net_income":64749173.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.36530843479219677,"total_assets":1805254206.0,"total_equity":1407351522.0,"profit_margin":0.1776112671377826,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":65441255.0,"operating_margin":0.17950969387109783},{"eps":-0.11,"pbr":0.09,"per":null,"roa":-0.025162821793526004,"roe":-0.03270887396508598,"revenue":195053133.0,"market_cap":51500000000.0,"net_income":-41266210.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.3907165746473808,"total_assets":1639967502.0,"total_equity":1261621236.0,"profit_margin":-0.21156394345124413,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-34942460.0,"operating_margin":-0.17914329015161218},{"eps":-0.1,"pbr":null,"per":null,"roa":-0.025307276341127793,"roe":-0.03104607081025258,"revenue":300932831.0,"market_cap":null,"net_income":-40470093.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.36522243397231724,"total_assets":1599148500.0,"total_equity":1303549594.0,"profit_margin":-0.13448214628333457,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-24572003.0,"operating_margin":-0.08165278251079225},{"eps":-0.33,"pbr":null,"per":null,"roa":-0.08818101382494276,"roe":-0.11922869440932195,"revenue":234456983.0,"market_cap":null,"net_income":-126757087.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.38010997949248543,"total_assets":1437464614.0,"total_equity":1063142456.0,"profit_margin":-0.5406411247729823,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-142114095.0,"operating_margin":-0.6061414472777721},{"eps":-0.45,"pbr":null,"per":null,"roa":-0.11290898103908059,"roe":-0.14637877304660588,"revenue":234009193.0,"market_cap":null,"net_income":-174135627.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.3980048595783158,"total_assets":1542265508.0,"total_equity":1189623491.0,"profit_margin":-0.7441401116237344,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-95380132.0,"operating_margin":-0.40759138894171565},{"eps":-0.12,"pbr":null,"per":null,"roa":-0.02926136013776962,"roe":-0.03655481948940272,"revenue":157342220.0,"market_cap":null,"net_income":-47200529.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.41009085800365597,"total_assets":1613066815.0,"total_equity":1291225881.0,"profit_margin":-0.29998641814002625,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-48769884.0,"operating_margin":-0.3099605687526209},{"eps":0.11,"pbr":null,"per":null,"roa":0.025900332705004463,"roe":0.03228413689576695,"revenue":253999431.0,"market_cap":null,"net_income":43050135.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.3512298773614182,"total_assets":1662146023.0,"total_equity":1333476411.0,"profit_margin":0.1694891001547165,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-46119490.0,"operating_margin":-0.1815732020281573},{"eps":-0.36,"pbr":null,"per":null,"roa":-0.08547390505248699,"roe":-0.10951368677802714,"revenue":270840531.0,"market_cap":null,"net_income":-141319339.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.3494414689358293,"total_assets":1653362379.0,"total_equity":1290426276.0,"profit_margin":-0.5217806156198977,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-133410129.0,"operating_margin":-0.4925781547814201},{"eps":-0.29,"pbr":null,"per":null,"roa":-0.06583770668088611,"roe":-0.08047595112433588,"revenue":206758700.0,"market_cap":null,"net_income":-110900120.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.39186982216467797,"total_assets":1684446886.0,"total_equity":1378052927.0,"profit_margin":-0.5363746241391535,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-119762465.0,"operating_margin":-0.579237850692619},{"eps":-0.11,"pbr":null,"per":null,"roa":-0.02306670618448506,"roe":-0.03017857733887664,"revenue":139132019.0,"market_cap":null,"net_income":-41849004.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.40036979553929997,"total_assets":1814260071.0,"total_equity":1386712287.0,"profit_margin":-0.30078629132809465,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-41169126.0,"operating_margin":-0.2958997238443007},{"eps":-0.22,"pbr":null,"per":null,"roa":-0.04592376675230228,"roe":-0.06048173469653393,"revenue":233312544.0,"market_cap":null,"net_income":-86401865.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.34486109756704725,"total_assets":1881419385.0,"total_equity":1428561291.0,"profit_margin":-0.3703267021939463,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-53723960.0,"operating_margin":-0.23026605890508828},{"eps":-0.44,"pbr":null,"per":null,"roa":-0.04756660996273791,"roe":-0.08349156322736087,"revenue":316550847.0,"market_cap":null,"net_income":-170709880.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.41100588178176634,"total_assets":3588859499.0,"total_equity":2044636289.0,"profit_margin":-0.5392810716440762,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-152768597.0,"operating_margin":-0.48260365893129326}],"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":"오가닉티코스메틱","phase":"above-fold","symbol_resolved":true}