{"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":"2026-10-23T09:46:25.943838+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-22.6,"direction":"higher_better","percentile":29},{"name":"영업이익 성장률","note":"적자 확대","unit":"%","value":-9.7,"direction":"higher_better","percentile":38}],"summary":"매출 -22.6%","percentile":34},"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":"F","metrics":[{"name":"RSI (14)","unit":"","value":12.2,"direction":null,"percentile":12},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-24.5,"direction":"higher_better","percentile":23}],"summary":"RSI 12","percentile":22},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -600원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -600, PBR 0.48x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-4.13,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-9.04,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":72.81,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-2.98,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -4.1%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":3.0,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.32,"rating":"good","direction":"lower_better","percentile":62},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-1.2,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.11,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 3.0x, 순차입금비율 0.3x","percentile":44}},"signals":[],"summary":"씨아이테크(004920)은 Technology 섹터 KR 시장 종목입니다, 시가총액 357.39억. 현재가 6,850원, 전일 대비 +2.9%, 30일 -24.5%. ROE -4.1%. 기술적 시그널: RSI 12(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 4277.00, 기관 순매도 1.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["RSI 12 (30 이하 과매도 구간)"],"portfolio":null,"technical":{"macd":-629.9489466250816,"grade":"D","trend":"하락","atr_14":575.0,"rsi_14":12.225705329153598,"sma_20":7746.5,"sma_60":8769.333333333334,"comment":"하락 추세, RSI 12","analysis":"RSI(14) 12.2로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-629.95)가 시그널선(-554.50)을 하회합니다(데드크로스). 현재가가 SMA20(7746)과 SMA60(8769) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 5742~9751 (현재 위치 28%).","bb_lower":5742.08212939517,"bb_upper":9750.91787060483,"macd_signal":-554.5011429111007},"change_pct":2.1,"chart_data":[{"date":"2024-10-23","open":12720,"high":12930,"low":12390,"close":12700,"volume":16562,"rsi_14":51.01,"sma_20":13031.5,"sma_60":11802.83,"sma_120":11642.33},{"date":"2024-10-24","open":12700,"high":12920,"low":12490,"close":12900,"volume":10946,"rsi_14":52.24,"sma_20":13072.5,"sma_60":11834.0,"sma_120":11651.5},{"date":"2024-10-25","open":12800,"high":13800,"low":12770,"close":13110,"volume":23508,"rsi_14":50.29,"sma_20":13114.5,"sma_60":11870.17,"sma_120":11662.42},{"date":"2024-10-28","open":13210,"high":13920,"low":12810,"close":13120,"volume":8333,"rsi_14":27.14,"sma_20":13157.5,"sma_60":11907.0,"sma_120":11674.17},{"date":"2024-10-29","open":13110,"high":14600,"low":13110,"close":14240,"volume":52882,"rsi_14":43.93,"sma_20":13261.5,"sma_60":11962.33,"sma_120":11695.42},{"date":"2024-10-30","open":14300,"high":14500,"low":13820,"close":13960,"volume":22021,"rsi_14":52.3,"sma_20":13332.5,"sma_60":12012.17,"sma_120":11714.33},{"date":"2024-10-31","open":13380,"high":14480,"low":13370,"close":13900,"volume":17085,"rsi_14":48.86,"sma_20":13399.5,"sma_60":12059.33,"sma_120":11731.92},{"date":"2024-11-01","open":13900,"high":14280,"low":13880,"close":14020,"volume":8242,"rsi_14":52.44,"sma_20":13471.5,"sma_60":12109.5,"sma_120":11750.0},{"date":"2024-11-04","open":14020,"high":14490,"low":13990,"close":13990,"volume":9714,"rsi_14":60.75,"sma_20":13517.5,"sma_60":12156.0,"sma_120":11769.0},{"date":"2024-11-05","open":14010,"high":14180,"low":13660,"close":14000,"volume":14376,"rsi_14":57.31,"sma_20":13454.5,"sma_60":12205.17,"sma_120":11788.5},{"date":"2024-11-06","open":13860,"high":14330,"low":13810,"close":14000,"volume":14989,"rsi_14":76.56,"sma_20":13409.5,"sma_60":12261.0,"sma_120":11810.17},{"date":"2024-11-07","open":14000,"high":14340,"low":13820,"close":14000,"volume":10860,"rsi_14":84.12,"sma_20":13422.0,"sma_60":12311.33,"sma_120":11829.25},{"date":"2024-11-08","open":14000,"high":14240,"low":13920,"close":14000,"volume":6150,"rsi_14":83.84,"sma_20":13422.0,"sma_60":12363.83,"sma_120":11851.0},{"date":"2024-11-11","open":14020,"high":14020,"low":12800,"close":13210,"volume":10195,"rsi_14":61.72,"sma_20":13392.0,"sma_60":12404.0,"sma_120":11863.75},{"date":"2024-11-12","open":13080,"high":13220,"low":12150,"close":12830,"volume":42663,"rsi_14":52.02,"sma_20":13374.0,"sma_60":12436.67,"sma_120":11874.92},{"date":"2024-11-13","open":12080,"high":12930,"low":11970,"close":12400,"volume":9318,"rsi_14":42.73,"sma_20":13319.0,"sma_60":12462.0,"sma_120":11880.75},{"date":"2024-11-14","open":12400,"high":13490,"low":11610,"close":13160,"volume":52894,"rsi_14":50.63,"sma_20":13345.0,"sma_60":12498.5,"sma_120":11894.33},{"date":"2024-11-15","open":13030,"high":13260,"low":12850,"close":13040,"volume":15033,"rsi_14":49.02,"sma_20":13376.5,"sma_60":12534.17,"sma_120":11906.75},{"date":"2024-11-18","open":13990,"high":13990,"low":12350,"close":12990,"volume":14689,"rsi_14":29.37,"sma_20":13403.5,"sma_60":12571.0,"sma_120":11918.75},{"date":"2024-11-19","open":12990,"high":13400,"low":12950,"close":12980,"volume":11833,"rsi_14":32.25,"sma_20":13427.5,"sma_60":12607.33,"sma_120":11931.58},{"date":"2024-11-20","open":13340,"high":13340,"low":12970,"close":12990,"volume":3521,"rsi_14":33.21,"sma_20":13442.0,"sma_60":12643.33,"sma_120":11945.67},{"date":"2024-11-21","open":13420,"high":13420,"low":12510,"close":12510,"volume":10126,"rsi_14":25.41,"sma_20":13422.5,"sma_60":12671.33,"sma_120":11954.92},{"date":"2024-11-22","open":13240,"high":13240,"low":12510,"close":12960,"volume":5559,"rsi_14":35.24,"sma_20":13415.0,"sma_60":12703.0,"sma_120":11968.75},{"date":"2024-11-25","open":12960,"high":13140,"low":12050,"close":12980,"volume":13150,"rsi_14":35.43,"sma_20":13408.0,"sma_60":12738.33,"sma_120":11981.75},{"date":"2024-11-26","open":12980,"high":13230,"low":12300,"close":13020,"volume":2583,"rsi_14":36.16,"sma_20":13347.0,"sma_60":12775.33,"sma_120":11991.0},{"date":"2024-11-27","open":13020,"high":13480,"low":12400,"close":13050,"volume":3069,"rsi_14":36.69,"sma_20":13301.5,"sma_60":12810.33,"sma_120":11993.42},{"date":"2024-11-28","open":13050,"high":13330,"low":12890,"close":13050,"volume":7510,"rsi_14":36.69,"sma_20":13259.0,"sma_60":12847.67,"sma_120":11999.67},{"date":"2024-11-29","open":12900,"high":13050,"low":12500,"close":13020,"volume":13792,"rsi_14":46.62,"sma_20":13209.0,"sma_60":12884.67,"sma_120":12008.08},{"date":"2024-12-02","open":12880,"high":12890,"low":12520,"close":12840,"volume":1131,"rsi_14":50.19,"sma_20":13151.5,"sma_60":12919.0,"sma_120":12015.92},{"date":"2024-12-03","open":12820,"high":12840,"low":12520,"close":12700,"volume":3047,"rsi_14":56.47,"sma_20":13086.5,"sma_60":12950.33,"sma_120":12024.17},{"date":"2024-12-04","open":12220,"high":12700,"low":12000,"close":12420,"volume":15008,"rsi_14":29.89,"sma_20":13007.5,"sma_60":12977.0,"sma_120":12033.0},{"date":"2024-12-05","open":12420,"high":12880,"low":12000,"close":12280,"volume":9918,"rsi_14":29.57,"sma_20":12921.5,"sma_60":12977.0,"sma_120":12040.83},{"date":"2024-12-06","open":12150,"high":12290,"low":11850,"close":12000,"volume":7138,"rsi_14":26.32,"sma_20":12821.5,"sma_60":12974.33,"sma_120":12046.33},{"date":"2024-12-09","open":12000,"high":12310,"low":11250,"close":12010,"volume":17426,"rsi_14":26.79,"sma_20":12761.5,"sma_60":12979.5,"sma_120":12050.5},{"date":"2024-12-10","open":12520,"high":13080,"low":12080,"close":12480,"volume":18342,"rsi_14":40.0,"sma_20":12744.0,"sma_60":12986.0,"sma_120":12060.33},{"date":"2024-12-11","open":12480,"high":12550,"low":11890,"close":11890,"volume":10013,"rsi_14":38.35,"sma_20":12718.5,"sma_60":12980.83,"sma_120":12064.67},{"date":"2024-12-12","open":12000,"high":12000,"low":11800,"close":11900,"volume":2623,"rsi_14":26.13,"sma_20":12655.5,"sma_60":12978.33,"sma_120":12069.17},{"date":"2024-12-13","open":11780,"high":12000,"low":11650,"close":11900,"volume":6664,"rsi_14":25.45,"sma_20":12598.5,"sma_60":12975.5,"sma_120":12071.33},{"date":"2024-12-16","open":11990,"high":12200,"low":11900,"close":11910,"volume":1790,"rsi_14":24.42,"sma_20":12544.5,"sma_60":12974.0,"sma_120":12077.25},{"date":"2024-12-17","open":11920,"high":12150,"low":11800,"close":11810,"volume":1078,"rsi_14":22.32,"sma_20":12486.0,"sma_60":12971.0,"sma_120":12082.17},{"date":"2024-12-18","open":11840,"high":12230,"low":11830,"close":12050,"volume":5486,"rsi_14":29.84,"sma_20":12439.0,"sma_60":12970.83,"sma_120":12089.25},{"date":"2024-12-19","open":12050,"high":12050,"low":11800,"close":11980,"volume":2069,"rsi_14":29.37,"sma_20":12412.5,"sma_60":12969.17,"sma_120":12094.17},{"date":"2024-12-20","open":12050,"high":12050,"low":11670,"close":11800,"volume":2145,"rsi_14":29.37,"sma_20":12354.5,"sma_60":12961.33,"sma_120":12098.33},{"date":"2024-12-23","open":11800,"high":11940,"low":11690,"close":11860,"volume":1832,"rsi_14":32.79,"sma_20":12298.5,"sma_60":12954.67,"sma_120":12103.83},{"date":"2024-12-24","open":11860,"high":11860,"low":11260,"close":11260,"volume":8604,"rsi_14":28.99,"sma_20":12210.5,"sma_60":12939.67,"sma_120":12104.83},{"date":"2024-12-26","open":11500,"high":11730,"low":10900,"close":11300,"volume":8664,"rsi_14":31.58,"sma_20":12123.0,"sma_60":12919.0,"sma_120":12105.0},{"date":"2024-12-27","open":11300,"high":11380,"low":11160,"close":11300,"volume":2457,"rsi_14":35.29,"sma_20":12035.5,"sma_60":12898.0,"sma_120":12105.75},{"date":"2024-12-30","open":11230,"high":11300,"low":11230,"close":11300,"volume":5422,"rsi_14":35.02,"sma_20":11949.5,"sma_60":12876.67,"sma_120":12106.25},{"date":"2025-01-02","open":11300,"high":11300,"low":11020,"close":11300,"volume":3994,"rsi_14":18.95,"sma_20":11872.5,"sma_60":12847.17,"sma_120":12106.25},{"date":"2025-01-03","open":11160,"high":11720,"low":11160,"close":11610,"volume":8421,"rsi_14":41.36,"sma_20":11818.0,"sma_60":12786.33,"sma_120":12109.0},{"date":"2025-01-06","open":11460,"high":11760,"low":11310,"close":11590,"volume":2065,"rsi_14":40.49,"sma_20":11776.5,"sma_60":12731.17,"sma_120":12112.58},{"date":"2025-01-07","open":11570,"high":11890,"low":11360,"close":11520,"volume":9958,"rsi_14":38.82,"sma_20":11738.5,"sma_60":12694.0,"sma_120":12115.67},{"date":"2025-01-08","open":11450,"high":11470,"low":11030,"close":11460,"volume":6606,"rsi_14":37.14,"sma_20":11711.5,"sma_60":12651.67,"sma_120":12116.58},{"date":"2025-01-09","open":11330,"high":11390,"low":11180,"close":11300,"volume":2109,"rsi_14":35.91,"sma_20":11676.0,"sma_60":12609.83,"sma_120":12115.83},{"date":"2025-01-10","open":11290,"high":11290,"low":11090,"close":11270,"volume":3331,"rsi_14":25.62,"sma_20":11615.5,"sma_60":12577.83,"sma_120":12116.25},{"date":"2025-01-13","open":11270,"high":11270,"low":11030,"close":11200,"volume":3291,"rsi_14":25.62,"sma_20":11581.0,"sma_60":12539.5,"sma_120":12115.58},{"date":"2025-01-14","open":11190,"high":11360,"low":11100,"close":11270,"volume":4835,"rsi_14":32.21,"sma_20":11549.5,"sma_60":12516.67,"sma_120":12116.08},{"date":"2025-01-15","open":11270,"high":11270,"low":11160,"close":11210,"volume":1658,"rsi_14":28.19,"sma_20":11515.0,"sma_60":12496.67,"sma_120":12115.58},{"date":"2025-01-16","open":11210,"high":11390,"low":11170,"close":11180,"volume":4840,"rsi_14":45.65,"sma_20":11478.5,"sma_60":12475.5,"sma_120":12115.5},{"date":"2025-01-17","open":11180,"high":11180,"low":11000,"close":11100,"volume":4027,"rsi_14":39.58,"sma_20":11443.0,"sma_60":12452.17,"sma_120":12114.83},{"date":"2025-01-20","open":11150,"high":11150,"low":10990,"close":11070,"volume":4752,"rsi_14":38.38,"sma_20":11394.0,"sma_60":12425.0,"sma_120":12113.92},{"date":"2025-01-21","open":11040,"high":11190,"low":10450,"close":11090,"volume":4913,"rsi_14":39.6,"sma_20":11349.5,"sma_60":12394.83,"sma_120":12114.42},{"date":"2025-01-22","open":11180,"high":11190,"low":11000,"close":11160,"volume":1432,"rsi_14":43.52,"sma_20":11317.5,"sma_60":12362.33,"sma_120":12116.25},{"date":"2025-01-23","open":11060,"high":11150,"low":10950,"close":11150,"volume":1571,"rsi_14":20.51,"sma_20":11282.0,"sma_60":12329.5,"sma_120":12118.25},{"date":"2025-01-24","open":10850,"high":11180,"low":10850,"close":11150,"volume":2822,"rsi_14":21.05,"sma_20":11276.5,"sma_60":12278.0,"sma_120":12120.17},{"date":"2025-01-31","open":11010,"high":11180,"low":10750,"close":11080,"volume":4907,"rsi_14":21.05,"sma_20":11265.5,"sma_60":12230.0,"sma_120":12121.08},{"date":"2025-02-03","open":10660,"high":10900,"low":10590,"close":10830,"volume":3228,"rsi_14":16.84,"sma_20":11242.0,"sma_60":12178.83,"sma_120":12119.08},{"date":"2025-02-04","open":10850,"high":11070,"low":10620,"close":10680,"volume":6838,"rsi_14":17.02,"sma_20":11211.0,"sma_60":12123.17,"sma_120":12116.33},{"date":"2025-02-05","open":10930,"high":10930,"low":10470,"close":10500,"volume":5831,"rsi_14":14.68,"sma_20":11171.0,"sma_60":12065.0,"sma_120":12110.5},{"date":"2025-02-06","open":10500,"high":11600,"low":10290,"close":11500,"volume":31348,"rsi_14":57.43,"sma_20":11165.5,"sma_60":12023.33,"sma_120":12114.25},{"date":"2025-02-07","open":11400,"high":11600,"low":11010,"close":11480,"volume":8072,"rsi_14":55.33,"sma_20":11160.0,"sma_60":11981.33,"sma_120":12121.17},{"date":"2025-02-10","open":11460,"high":11980,"low":11020,"close":11590,"volume":3283,"rsi_14":59.41,"sma_20":11163.5,"sma_60":11941.17,"sma_120":12126.25},{"date":"2025-02-11","open":11440,"high":11550,"low":11380,"close":11450,"volume":959,"rsi_14":56.34,"sma_20":11163.0,"sma_60":11898.67,"sma_120":12131.25},{"date":"2025-02-12","open":11450,"high":11730,"low":11320,"close":11500,"volume":1736,"rsi_14":59.52,"sma_20":11173.0,"sma_60":11870.17,"sma_120":12137.08},{"date":"2025-02-13","open":11500,"high":11500,"low":11300,"close":11390,"volume":4947,"rsi_14":57.34,"sma_20":11179.0,"sma_60":11846.17,"sma_120":12141.42},{"date":"2025-02-14","open":11390,"high":11440,"low":11040,"close":11040,"volume":1603,"rsi_14":49.0,"sma_20":11171.0,"sma_60":11823.5,"sma_120":12142.75},{"date":"2025-02-17","open":11040,"high":11170,"low":10810,"close":10810,"volume":2683,"rsi_14":43.45,"sma_20":11148.0,"sma_60":11784.33,"sma_120":12141.42},{"date":"2025-02-18","open":10810,"high":10950,"low":10600,"close":10850,"volume":11142,"rsi_14":44.44,"sma_20":11130.0,"sma_60":11747.83,"sma_120":12141.0},{"date":"2025-02-19","open":10820,"high":11320,"low":10620,"close":10800,"volume":2634,"rsi_14":43.64,"sma_20":11111.0,"sma_60":11711.33,"sma_120":12141.17},{"date":"2025-02-20","open":10700,"high":11160,"low":10540,"close":10700,"volume":6617,"rsi_14":43.17,"sma_20":11091.0,"sma_60":11673.33,"sma_120":12140.33},{"date":"2025-02-21","open":10730,"high":10740,"low":10590,"close":10720,"volume":1736,"rsi_14":47.84,"sma_20":11073.5,"sma_60":11635.5,"sma_120":12139.42},{"date":"2025-02-24","open":10720,"high":10850,"low":10550,"close":10640,"volume":3414,"rsi_14":49.19,"sma_20":11051.0,"sma_60":11604.33,"sma_120":12137.83},{"date":"2025-02-25","open":10640,"high":10900,"low":10440,"close":10800,"volume":8066,"rsi_14":56.1,"sma_20":11033.0,"sma_60":11568.33,"sma_120":12135.67},{"date":"2025-02-26","open":10710,"high":10710,"low":10590,"close":10600,"volume":3238,"rsi_14":22.89,"sma_20":11005.5,"sma_60":11528.67,"sma_120":12133.5},{"date":"2025-02-27","open":10630,"high":10700,"low":10500,"close":10700,"volume":3141,"rsi_14":27.59,"sma_20":10983.0,"sma_60":11490.0,"sma_120":12132.67},{"date":"2025-02-28","open":10700,"high":10810,"low":10400,"close":10550,"volume":3674,"rsi_14":20.79,"sma_20":10956.5,"sma_60":11448.33,"sma_120":12129.33},{"date":"2025-03-04","open":10540,"high":10610,"low":10240,"close":10240,"volume":7004,"rsi_14":18.97,"sma_20":10927.0,"sma_60":11401.5,"sma_120":12124.58},{"date":"2025-03-05","open":10320,"high":10400,"low":10010,"close":10240,"volume":4071,"rsi_14":16.84,"sma_20":10905.0,"sma_60":11355.17,"sma_120":12119.92},{"date":"2025-03-06","open":10220,"high":10420,"low":10120,"close":10380,"volume":1663,"rsi_14":23.83,"sma_20":10899.0,"sma_60":11314.17,"sma_120":12116.58},{"date":"2025-03-07","open":10370,"high":10850,"low":10080,"close":10600,"volume":2816,"rsi_14":37.78,"sma_20":10854.0,"sma_60":11279.17,"sma_120":12114.75},{"date":"2025-03-10","open":10600,"high":10600,"low":10170,"close":10200,"volume":2403,"rsi_14":34.52,"sma_20":10790.0,"sma_60":11242.17,"sma_120":12109.58},{"date":"2025-03-11","open":10080,"high":10800,"low":10040,"close":10660,"volume":2683,"rsi_14":46.03,"sma_20":10743.5,"sma_60":11215.17,"sma_120":12096.08},{"date":"2025-03-12","open":10660,"high":10660,"low":10300,"close":10370,"volume":1899,"rsi_14":41.83,"sma_20":10689.5,"sma_60":11188.0,"sma_120":12081.17},{"date":"2025-03-13","open":10290,"high":10890,"low":10200,"close":10340,"volume":3170,"rsi_14":42.97,"sma_20":10631.5,"sma_60":11160.17,"sma_120":12069.83},{"date":"2025-03-14","open":10310,"high":10400,"low":10280,"close":10290,"volume":1324,"rsi_14":41.7,"sma_20":10576.5,"sma_60":11123.67,"sma_120":12054.83},{"date":"2025-03-17","open":10290,"high":10740,"low":10140,"close":10430,"volume":3833,"rsi_14":46.04,"sma_20":10546.0,"sma_60":11099.33,"sma_120":12040.08},{"date":"2025-03-18","open":10410,"high":10490,"low":10060,"close":10250,"volume":6490,"rsi_14":39.7,"sma_20":10518.0,"sma_60":11071.83,"sma_120":12025.08},{"date":"2025-03-19","open":10170,"high":10450,"low":9990,"close":10350,"volume":8320,"rsi_14":45.14,"sma_20":10493.0,"sma_60":11046.0,"sma_120":12010.75},{"date":"2025-03-20","open":10360,"high":10490,"low":10270,"close":10470,"volume":4170,"rsi_14":45.56,"sma_20":10476.5,"sma_60":11022.0,"sma_120":11998.0},{"date":"2025-03-21","open":10470,"high":10790,"low":10210,"close":10300,"volume":6735,"rsi_14":45.21,"sma_20":10456.5,"sma_60":10996.83,"sma_120":11983.92},{"date":"2025-03-24","open":10300,"high":10390,"low":10190,"close":10390,"volume":8489,"rsi_14":53.14,"sma_20":10440.0,"sma_60":10969.17,"sma_120":11970.0},{"date":"2025-03-25","open":10470,"high":10700,"low":10290,"close":10530,"volume":3526,"rsi_14":55.73,"sma_20":10434.5,"sma_60":10945.0,"sma_120":11957.08},{"date":"2025-03-26","open":10530,"high":10770,"low":10420,"close":10550,"volume":3686,"rsi_14":53.53,"sma_20":10422.0,"sma_60":10924.17,"sma_120":11942.75},{"date":"2025-03-27","open":10460,"high":10960,"low":10340,"close":10620,"volume":4719,"rsi_14":50.44,"sma_20":10423.0,"sma_60":10903.5,"sma_120":11929.08},{"date":"2025-03-28","open":10640,"high":10860,"low":10520,"close":10860,"volume":4470,"rsi_14":65.71,"sma_20":10431.0,"sma_60":10896.83,"sma_120":11918.25},{"date":"2025-03-31","open":10860,"high":11000,"low":10610,"close":10960,"volume":7845,"rsi_14":58.62,"sma_20":10451.5,"sma_60":10891.17,"sma_120":11905.08},{"date":"2025-04-01","open":11210,"high":11210,"low":10530,"close":10980,"volume":4728,"rsi_14":70.75,"sma_20":10488.5,"sma_60":10885.83,"sma_120":11891.92},{"date":"2025-04-02","open":10900,"high":10910,"low":10770,"close":10770,"volume":1993,"rsi_14":63.03,"sma_20":10515.0,"sma_60":10877.0,"sma_120":11876.83},{"date":"2025-04-03","open":10770,"high":10770,"low":10510,"close":10550,"volume":11919,"rsi_14":57.14,"sma_20":10523.5,"sma_60":10864.5,"sma_120":11855.83},{"date":"2025-04-04","open":10210,"high":10780,"low":10210,"close":10650,"volume":2540,"rsi_14":56.18,"sma_20":10526.0,"sma_60":10848.5,"sma_120":11817.42},{"date":"2025-04-07","open":10650,"high":10780,"low":10380,"close":10490,"volume":1957,"rsi_14":56.82,"sma_20":10540.5,"sma_60":10830.17,"sma_120":11780.67},{"date":"2025-04-08","open":10490,"high":10690,"low":10280,"close":10400,"volume":3257,"rsi_14":51.43,"sma_20":10527.5,"sma_60":10811.5,"sma_120":11752.75},{"date":"2025-04-09","open":10430,"high":10540,"low":10220,"close":10400,"volume":2764,"rsi_14":47.85,"sma_20":10529.0,"sma_60":10793.83,"sma_120":11722.75},{"date":"2025-04-10","open":10410,"high":10800,"low":10400,"close":10570,"volume":1456,"rsi_14":58.28,"sma_20":10540.5,"sma_60":10781.67,"sma_120":11695.75},{"date":"2025-04-11","open":10460,"high":10990,"low":10310,"close":10420,"volume":2244,"rsi_14":50.89,"sma_20":10547.0,"sma_60":10767.5,"sma_120":11672.67},{"date":"2025-04-14","open":10420,"high":10470,"low":10370,"close":10430,"volume":737,"rsi_14":46.79,"sma_20":10547.0,"sma_60":10754.67,"sma_120":11647.08},{"date":"2025-04-15","open":10430,"high":10430,"low":10170,"close":10270,"volume":5366,"rsi_14":41.76,"sma_20":10548.0,"sma_60":10738.0,"sma_120":11627.33},{"date":"2025-04-16","open":10270,"high":10310,"low":10180,"close":10290,"volume":5108,"rsi_14":40.0,"sma_20":10545.0,"sma_60":10722.67,"sma_120":11609.67},{"date":"2025-04-17","open":10310,"high":11390,"low":10270,"close":11250,"volume":21550,"rsi_14":58.23,"sma_20":10584.0,"sma_60":10723.83,"sma_120":11599.67},{"date":"2025-04-18","open":11250,"high":14620,"low":11090,"close":14620,"volume":278939,"rsi_14":82.45,"sma_20":10800.0,"sma_60":10782.5,"sma_120":11617.33},{"date":"2025-04-21","open":14000,"high":19000,"low":13610,"close":16750,"volume":1187084,"rsi_14":87.23,"sma_20":11118.0,"sma_60":10877.17,"sma_120":11651.08},{"date":"2025-04-22","open":16690,"high":16970,"low":13830,"close":15630,"volume":263373,"rsi_14":78.06,"sma_20":11373.0,"sma_60":10952.83,"sma_120":11673.83},{"date":"2025-04-23","open":15690,"high":16220,"low":14350,"close":14900,"volume":107497,"rsi_14":73.72,"sma_20":11590.5,"sma_60":11015.17,"sma_120":11688.75},{"date":"2025-04-24","open":15060,"high":18000,"low":14900,"close":16850,"volume":354824,"rsi_14":78.13,"sma_20":11902.0,"sma_60":11110.17,"sma_120":11719.83},{"date":"2025-04-25","open":16690,"high":16840,"low":15660,"close":16270,"volume":52771,"rsi_14":75.26,"sma_20":12172.5,"sma_60":11195.5,"sma_120":11736.75},{"date":"2025-04-28","open":16200,"high":16210,"low":14610,"close":15470,"volume":40173,"rsi_14":70.86,"sma_20":12398.0,"sma_60":11268.67,"sma_120":11749.33},{"date":"2025-04-29","open":15470,"high":15800,"low":12510,"close":12920,"volume":80399,"rsi_14":58.57,"sma_20":12495.0,"sma_60":11303.5,"sma_120":11741.17},{"date":"2025-04-30","open":13180,"high":14480,"low":12380,"close":14170,"volume":82224,"rsi_14":61.41,"sma_20":12665.0,"sma_60":11361.67,"sma_120":11742.42},{"date":"2025-05-02","open":16000,"high":16000,"low":13780,"close":14330,"volume":64205,"rsi_14":62.38,"sma_20":12854.0,"sma_60":11425.5,"sma_120":11745.25},{"date":"2025-05-07","open":14330,"high":15500,"low":14300,"close":14360,"volume":20899,"rsi_14":62.43,"sma_20":13039.5,"sma_60":11473.17,"sma_120":11748.25},{"date":"2025-05-08","open":14410,"high":14990,"low":14240,"close":14400,"volume":9945,"rsi_14":63.16,"sma_20":13235.0,"sma_60":11521.83,"sma_120":11751.58},{"date":"2025-05-09","open":14400,"high":14400,"low":13710,"close":14000,"volume":15885,"rsi_14":61.54,"sma_20":13415.0,"sma_60":11562.0,"sma_120":11751.58},{"date":"2025-05-12","open":14000,"high":14000,"low":13200,"close":13640,"volume":14785,"rsi_14":57.72,"sma_20":13577.0,"sma_60":11598.5,"sma_120":11748.58},{"date":"2025-05-13","open":13700,"high":14020,"low":13470,"close":13510,"volume":10959,"rsi_14":45.46,"sma_20":13724.0,"sma_60":11632.0,"sma_120":11751.08},{"date":"2025-05-14","open":13510,"high":13670,"low":13310,"close":13390,"volume":8336,"rsi_14":33.56,"sma_20":13872.5,"sma_60":11665.33,"sma_120":11755.75},{"date":"2025-05-15","open":13350,"high":13720,"low":12900,"close":13170,"volume":14513,"rsi_14":36.8,"sma_20":14009.5,"sma_60":11700.83,"sma_120":11762.17},{"date":"2025-05-16","open":13190,"high":13260,"low":12900,"close":12920,"volume":4909,"rsi_14":38.8,"sma_20":14142.0,"sma_60":11736.0,"sma_120":11760.17},{"date":"2025-05-19","open":12120,"high":12900,"low":12120,"close":12770,"volume":6253,"rsi_14":21.02,"sma_20":14266.0,"sma_60":11768.0,"sma_120":11757.92},{"date":"2025-05-20","open":12690,"high":13080,"low":12400,"close":12770,"volume":8951,"rsi_14":22.91,"sma_20":14342.0,"sma_60":11800.83,"sma_120":11756.08},{"date":"2025-05-21","open":12550,"high":12760,"low":11940,"close":12270,"volume":24490,"rsi_14":24.03,"sma_20":14224.5,"sma_60":11827.0,"sma_120":11750.17},{"date":"2025-05-22","open":12480,"high":12480,"low":11960,"close":12110,"volume":10462,"rsi_14":39.26,"sma_20":13992.5,"sma_60":11850.17,"sma_120":11742.83},{"date":"2025-05-23","open":12340,"high":12690,"low":11970,"close":12420,"volume":10373,"rsi_14":19.08,"sma_20":13832.0,"sma_60":11879.83,"sma_120":11742.08},{"date":"2025-05-26","open":12390,"high":12670,"low":12220,"close":12230,"volume":8113,"rsi_14":13.29,"sma_20":13698.5,"sma_60":11903.67,"sma_120":11736.0},{"date":"2025-05-27","open":12470,"high":12520,"low":11200,"close":11290,"volume":51776,"rsi_14":9.28,"sma_20":13420.5,"sma_60":11915.17,"sma_120":11721.92},{"date":"2025-05-28","open":11580,"high":11580,"low":11200,"close":11330,"volume":14484,"rsi_14":9.28,"sma_20":13173.5,"sma_60":11925.67,"sma_120":11707.83},{"date":"2025-05-29","open":11330,"high":11490,"low":11100,"close":11300,"volume":17260,"rsi_14":10.29,"sma_20":12965.0,"sma_60":11938.17,"sma_120":11693.25},{"date":"2025-05-30","open":11430,"high":11430,"low":11050,"close":11150,"volume":9653,"rsi_14":10.97,"sma_20":12876.5,"sma_60":11953.33,"sma_120":11677.42},{"date":"2025-06-02","open":11050,"high":12130,"low":11050,"close":11780,"volume":21602,"rsi_14":26.56,"sma_20":12757.0,"sma_60":11979.0,"sma_120":11667.08},{"date":"2025-06-04","open":11800,"high":12280,"low":11080,"close":12250,"volume":15329,"rsi_14":35.89,"sma_20":12653.0,"sma_60":12010.17,"sma_120":11662.17},{"date":"2025-06-05","open":12390,"high":14200,"low":12230,"close":13840,"volume":81844,"rsi_14":56.19,"sma_20":12627.0,"sma_60":12064.17,"sma_120":11671.67},{"date":"2025-06-09","open":15450,"high":17990,"low":14330,"close":14980,"volume":508336,"rsi_14":66.35,"sma_20":12656.0,"sma_60":12143.83,"sma_120":11693.0},{"date":"2025-06-10","open":14850,"high":14870,"low":13810,"close":13980,"volume":48577,"rsi_14":58.46,"sma_20":12655.0,"sma_60":12199.17,"sma_120":11707.17},{"date":"2025-06-11","open":13980,"high":14700,"low":13980,"close":14460,"volume":26556,"rsi_14":61.07,"sma_20":12696.0,"sma_60":12267.33,"sma_120":11727.67},{"date":"2025-06-12","open":14470,"high":15900,"low":14470,"close":15160,"volume":43645,"rsi_14":68.45,"sma_20":12778.5,"sma_60":12347.67,"sma_120":11753.92},{"date":"2025-06-13","open":15170,"high":15300,"low":13720,"close":13990,"volume":29678,"rsi_14":60.63,"sma_20":12808.5,"sma_60":12409.33,"sma_120":11766.5},{"date":"2025-06-16","open":14500,"high":14610,"low":13600,"close":13600,"volume":9944,"rsi_14":56.61,"sma_20":12830.0,"sma_60":12462.17,"sma_120":11780.75},{"date":"2025-06-17","open":13600,"high":13810,"low":13060,"close":13260,"volume":11494,"rsi_14":55.68,"sma_20":12847.0,"sma_60":12512.33,"sma_120":11792.08},{"date":"2025-06-18","open":13240,"high":13520,"low":13110,"close":13240,"volume":6546,"rsi_14":61.96,"sma_20":12870.5,"sma_60":12560.5,"sma_120":11803.25},{"date":"2025-06-19","open":13120,"high":13750,"low":12520,"close":12970,"volume":22463,"rsi_14":59.79,"sma_20":12880.5,"sma_60":12602.17,"sma_120":11812.08},{"date":"2025-06-20","open":13000,"high":13000,"low":12430,"close":12860,"volume":16642,"rsi_14":59.22,"sma_20":12910.0,"sma_60":12644.83,"sma_120":11820.83},{"date":"2025-06-23","open":12850,"high":13290,"low":12060,"close":12510,"volume":13720,"rsi_14":57.85,"sma_20":12930.0,"sma_60":12680.17,"sma_120":11824.67},{"date":"2025-06-24","open":12510,"high":12900,"low":12430,"close":12710,"volume":5948,"rsi_14":55.65,"sma_20":12944.5,"sma_60":12716.5,"sma_120":11830.75},{"date":"2025-06-25","open":12810,"high":12900,"low":12520,"close":12580,"volume":11311,"rsi_14":52.09,"sma_20":12962.0,"sma_60":12750.33,"sma_120":11837.25},{"date":"2025-06-26","open":12580,"high":12620,"low":11940,"close":11940,"volume":15559,"rsi_14":36.31,"sma_20":12994.5,"sma_60":12772.33,"sma_120":11837.92},{"date":"2025-06-27","open":11960,"high":12300,"low":11940,"close":12110,"volume":14434,"rsi_14":25.96,"sma_20":13033.5,"sma_60":12793.17,"sma_120":11845.0},{"date":"2025-06-30","open":12110,"high":12840,"low":12100,"close":12490,"volume":28611,"rsi_14":36.07,"sma_20":13093.0,"sma_60":12818.67,"sma_120":11854.92},{"date":"2025-07-01","open":12720,"high":12720,"low":12040,"close":12050,"volume":12415,"rsi_14":27.31,"sma_20":13138.0,"sma_60":12836.5,"sma_120":11861.17},{"date":"2025-07-02","open":12070,"high":12350,"low":12020,"close":12340,"volume":9637,"rsi_14":21.22,"sma_20":13166.0,"sma_60":12862.67,"sma_120":11869.83},{"date":"2025-07-03","open":12340,"high":12680,"low":12270,"close":12340,"volume":9565,"rsi_14":27.88,"sma_20":13170.5,"sma_60":12892.5,"sma_120":11878.5},{"date":"2025-07-04","open":12340,"high":12570,"low":12150,"close":12190,"volume":12073,"rsi_14":29.8,"sma_20":13088.0,"sma_60":12918.17,"sma_120":11883.33},{"date":"2025-07-07","open":12290,"high":14850,"low":12090,"close":13120,"volume":139428,"rsi_14":48.28,"sma_20":12995.0,"sma_60":12962.0,"sma_120":11896.08},{"date":"2025-07-08","open":13140,"high":13430,"low":12580,"close":13100,"volume":16836,"rsi_14":48.28,"sma_20":12951.0,"sma_60":13007.0,"sma_120":11909.25},{"date":"2025-07-09","open":13100,"high":13270,"low":12810,"close":12890,"volume":8338,"rsi_14":49.0,"sma_20":12872.5,"sma_60":13048.5,"sma_120":11921.17},{"date":"2025-07-10","open":12890,"high":12990,"low":12760,"close":12820,"volume":4451,"rsi_14":49.5,"sma_20":12755.5,"sma_60":13086.0,"sma_120":11933.83},{"date":"2025-07-11","open":13180,"high":13290,"low":12750,"close":12750,"volume":12453,"rsi_14":53.24,"sma_20":12693.5,"sma_60":13124.83,"sma_120":11946.17},{"date":"2025-07-14","open":12750,"high":12920,"low":12500,"close":12500,"volume":8590,"rsi_14":47.2,"sma_20":12638.5,"sma_60":13159.33,"sma_120":11957.0},{"date":"2025-07-15","open":12500,"high":12730,"low":12200,"close":12200,"volume":8521,"rsi_14":45.15,"sma_20":12585.5,"sma_60":13191.5,"sma_120":11964.75},{"date":"2025-07-16","open":12250,"high":13190,"low":12070,"close":12600,"volume":19460,"rsi_14":58.97,"sma_20":12553.5,"sma_60":13230.0,"sma_120":11976.33},{"date":"2025-07-17","open":12620,"high":12700,"low":12320,"close":12590,"volume":3524,"rsi_14":56.82,"sma_20":12534.5,"sma_60":13252.33,"sma_120":11988.08},{"date":"2025-07-18","open":12710,"high":12710,"low":12270,"close":12430,"volume":9714,"rsi_14":49.09,"sma_20":12513.0,"sma_60":13215.83,"sma_120":11999.17},{"date":"2025-07-21","open":12560,"high":12680,"low":12300,"close":12310,"volume":4943,"rsi_14":54.36,"sma_20":12503.0,"sma_60":13141.83,"sma_120":12009.5},{"date":"2025-07-22","open":12390,"high":12390,"low":12000,"close":12110,"volume":12676,"rsi_14":46.02,"sma_20":12473.0,"sma_60":13083.17,"sma_120":12018.0},{"date":"2025-07-23","open":12030,"high":12270,"low":11980,"close":12010,"volume":7829,"rsi_14":44.48,"sma_20":12444.5,"sma_60":13035.0,"sma_120":12025.08},{"date":"2025-07-24","open":12010,"high":12090,"low":11950,"close":11960,"volume":3711,"rsi_14":46.02,"sma_20":12445.5,"sma_60":12953.5,"sma_120":12031.83},{"date":"2025-07-25","open":12260,"high":12260,"low":11670,"close":11980,"volume":13769,"rsi_14":21.21,"sma_20":12439.0,"sma_60":12882.0,"sma_120":12038.75},{"date":"2025-07-28","open":11860,"high":12020,"low":11560,"close":11630,"volume":18541,"rsi_14":18.18,"sma_20":12396.0,"sma_60":12818.0,"sma_120":12043.33},{"date":"2025-07-29","open":11890,"high":11890,"low":11410,"close":11570,"volume":9460,"rsi_14":19.44,"sma_20":12372.0,"sma_60":12795.5,"sma_120":12049.5},{"date":"2025-07-30","open":11570,"high":12500,"low":11450,"close":11990,"volume":20360,"rsi_14":33.47,"sma_20":12354.5,"sma_60":12759.17,"sma_120":12060.42},{"date":"2025-07-31","open":12190,"high":12610,"low":11300,"close":12100,"volume":25658,"rsi_14":37.25,"sma_20":12342.5,"sma_60":12722.0,"sma_120":12073.75},{"date":"2025-08-01","open":12100,"high":12100,"low":11510,"close":11660,"volume":14457,"rsi_14":34.67,"sma_20":12316.0,"sma_60":12677.0,"sma_120":12075.08},{"date":"2025-08-04","open":11810,"high":11810,"low":11300,"close":11790,"volume":18377,"rsi_14":42.02,"sma_20":12249.5,"sma_60":12633.5,"sma_120":12077.67},{"date":"2025-08-05","open":11820,"high":12070,"low":11730,"close":11900,"volume":6427,"rsi_14":34.65,"sma_20":12189.5,"sma_60":12598.5,"sma_120":12080.25},{"date":"2025-08-06","open":11900,"high":12350,"low":11770,"close":12100,"volume":12181,"rsi_14":40.08,"sma_20":12150.0,"sma_60":12572.83,"sma_120":12085.67},{"date":"2025-08-07","open":12050,"high":12350,"low":11990,"close":12050,"volume":6159,"rsi_14":41.95,"sma_20":12111.5,"sma_60":12548.5,"sma_120":12090.25},{"date":"2025-08-08","open":12100,"high":12450,"low":12000,"close":12310,"volume":11833,"rsi_14":50.0,"sma_20":12089.5,"sma_60":12530.5,"sma_120":12097.92},{"date":"2025-08-11","open":12330,"high":12500,"low":11850,"close":12240,"volume":12883,"rsi_14":52.74,"sma_20":12076.5,"sma_60":12515.0,"sma_120":12107.92},{"date":"2025-08-12","open":12170,"high":12490,"low":12140,"close":12220,"volume":7398,"rsi_14":54.59,"sma_20":12077.5,"sma_60":12503.33,"sma_120":12119.67},{"date":"2025-08-13","open":12250,"high":12430,"low":11990,"close":12040,"volume":9695,"rsi_14":51.65,"sma_20":12049.5,"sma_60":12491.17,"sma_120":12129.58},{"date":"2025-08-14","open":12040,"high":12180,"low":11900,"close":12030,"volume":4732,"rsi_14":51.04,"sma_20":12021.5,"sma_60":12478.83,"sma_120":12139.83},{"date":"2025-08-18","open":12080,"high":12080,"low":11450,"close":11730,"volume":6074,"rsi_14":52.12,"sma_20":11986.5,"sma_60":12469.83,"sma_120":12148.42},{"date":"2025-08-19","open":11730,"high":11910,"low":11560,"close":11760,"volume":3870,"rsi_14":54.08,"sma_20":11959.0,"sma_60":12464.0,"sma_120":12157.08},{"date":"2025-08-20","open":11760,"high":11770,"low":11460,"close":11770,"volume":2392,"rsi_14":44.27,"sma_20":11942.0,"sma_60":12453.17,"sma_120":12166.5},{"date":"2025-08-21","open":12150,"high":12150,"low":11620,"close":11650,"volume":3958,"rsi_14":38.34,"sma_20":11924.0,"sma_60":12443.5,"sma_120":12173.58},{"date":"2025-08-22","open":11850,"high":12050,"low":11620,"close":11730,"volume":12637,"rsi_14":52.23,"sma_20":11912.5,"sma_60":12450.83,"sma_120":12183.0},{"date":"2025-08-25","open":11910,"high":11910,"low":11660,"close":11750,"volume":1853,"rsi_14":48.63,"sma_20":11901.0,"sma_60":12457.83,"sma_120":12191.75},{"date":"2025-08-26","open":11660,"high":11740,"low":11660,"close":11740,"volume":1763,"rsi_14":44.12,"sma_20":11906.5,"sma_60":12465.17,"sma_120":12201.67},{"date":"2025-08-27","open":11720,"high":11810,"low":11370,"close":11770,"volume":7099,"rsi_14":36.13,"sma_20":11916.5,"sma_60":12475.5,"sma_120":12214.42},{"date":"2025-08-28","open":11770,"high":11770,"low":11290,"close":11600,"volume":15292,"rsi_14":32.82,"sma_20":11897.0,"sma_60":12472.5,"sma_120":12225.75},{"date":"2025-08-29","open":11600,"high":11770,"low":11450,"close":11560,"volume":9645,"rsi_14":15.6,"sma_20":11870.0,"sma_60":12461.0,"sma_120":12235.58},{"date":"2025-09-01","open":11910,"high":11910,"low":11400,"close":11640,"volume":9458,"rsi_14":22.73,"sma_20":11869.0,"sma_60":12424.33,"sma_120":12244.25},{"date":"2025-09-02","open":11590,"high":11590,"low":11320,"close":11440,"volume":8264,"rsi_14":19.53,"sma_20":11851.5,"sma_60":12365.33,"sma_120":12254.58},{"date":"2025-09-03","open":11440,"high":11590,"low":11330,"close":11590,"volume":5923,"rsi_14":32.0,"sma_20":11836.0,"sma_60":12325.5,"sma_120":12262.33},{"date":"2025-09-04","open":11590,"high":11700,"low":11470,"close":11550,"volume":9581,"rsi_14":31.25,"sma_20":11808.5,"sma_60":12277.0,"sma_120":12272.17},{"date":"2025-09-05","open":11560,"high":11560,"low":11410,"close":11510,"volume":3008,"rsi_14":39.22,"sma_20":11781.5,"sma_60":12216.17,"sma_120":12281.92},{"date":"2025-09-08","open":11520,"high":11800,"low":11510,"close":11600,"volume":8944,"rsi_14":42.59,"sma_20":11746.0,"sma_60":12176.33,"sma_120":12292.83},{"date":"2025-09-09","open":11600,"high":11760,"low":11400,"close":11500,"volume":4875,"rsi_14":38.46,"sma_20":11709.0,"sma_60":12141.33,"sma_120":12301.75},{"date":"2025-09-10","open":11510,"high":11640,"low":11410,"close":11630,"volume":6285,"rsi_14":49.15,"sma_20":11679.5,"sma_60":12114.17,"sma_120":12313.25},{"date":"2025-09-11","open":11540,"high":11650,"low":11420,"close":11530,"volume":8285,"rsi_14":41.67,"sma_20":11654.0,"sma_60":12085.67,"sma_120":12323.08},{"date":"2025-09-12","open":11530,"high":11580,"low":11430,"close":11580,"volume":5619,"rsi_14":43.09,"sma_20":11631.5,"sma_60":12062.5,"sma_120":12332.33},{"date":"2025-09-15","open":11580,"high":12370,"low":11550,"close":12320,"volume":46002,"rsi_14":64.8,"sma_20":11661.0,"sma_60":12053.5,"sma_120":12349.17},{"date":"2025-09-16","open":12320,"high":12810,"low":12080,"close":12810,"volume":34741,"rsi_14":71.49,"sma_20":11713.5,"sma_60":12058.5,"sma_120":12369.33},{"date":"2025-09-17","open":12810,"high":12990,"low":12520,"close":12810,"volume":24867,"rsi_14":76.89,"sma_20":11765.5,"sma_60":12060.17,"sma_120":12388.33},{"date":"2025-09-18","open":12880,"high":13070,"low":12640,"close":12820,"volume":13210,"rsi_14":78.38,"sma_20":11824.0,"sma_60":12064.17,"sma_120":12407.25},{"date":"2025-09-19","open":12750,"high":12880,"low":12370,"close":12660,"volume":9356,"rsi_14":72.17,"sma_20":11870.5,"sma_60":12076.17,"sma_120":12424.25},{"date":"2025-09-22","open":12660,"high":12850,"low":12050,"close":12180,"volume":19255,"rsi_14":64.34,"sma_20":11892.0,"sma_60":12077.33,"sma_120":12435.25},{"date":"2025-09-23","open":12180,"high":12450,"low":12090,"close":12360,"volume":10313,"rsi_14":64.75,"sma_20":11923.0,"sma_60":12075.17,"sma_120":12446.92},{"date":"2025-09-24","open":12360,"high":13200,"low":12060,"close":12890,"volume":22796,"rsi_14":71.61,"sma_20":11979.0,"sma_60":12089.17,"sma_120":12462.83},{"date":"2025-09-25","open":12890,"high":13100,"low":12640,"close":12970,"volume":24302,"rsi_14":73.25,"sma_20":12047.5,"sma_60":12099.67,"sma_120":12481.17},{"date":"2025-09-26","open":12980,"high":13840,"low":12810,"close":13400,"volume":49294,"rsi_14":75.86,"sma_20":12139.5,"sma_60":12117.33,"sma_120":12504.92},{"date":"2025-09-29","open":13400,"high":13720,"low":13030,"close":13030,"volume":34235,"rsi_14":70.4,"sma_20":12209.0,"sma_60":12131.33,"sma_120":12524.75},{"date":"2025-09-30","open":13030,"high":13390,"low":12910,"close":13270,"volume":14729,"rsi_14":71.24,"sma_20":12300.5,"sma_60":12133.83,"sma_120":12547.92},{"date":"2025-10-01","open":13470,"high":13470,"low":12920,"close":13190,"volume":8977,"rsi_14":71.61,"sma_20":12380.5,"sma_60":12135.33,"sma_120":12571.17},{"date":"2025-10-02","open":13190,"high":13440,"low":12900,"close":13260,"volume":8751,"rsi_14":71.76,"sma_20":12466.0,"sma_60":12141.5,"sma_120":12595.0},{"date":"2025-10-10","open":13150,"high":13510,"low":12350,"close":12530,"volume":22962,"rsi_14":52.73,"sma_20":12517.0,"sma_60":12136.67,"sma_120":12611.33},{"date":"2025-10-13","open":12530,"high":12700,"low":12320,"close":12450,"volume":11456,"rsi_14":44.77,"sma_20":12559.5,"sma_60":12131.67,"sma_120":12628.25},{"date":"2025-10-14","open":12790,"high":12790,"low":12070,"close":12170,"volume":9634,"rsi_14":41.4,"sma_20":12593.0,"sma_60":12126.17,"sma_120":12642.75},{"date":"2025-10-15","open":12170,"high":12520,"low":12100,"close":12320,"volume":5140,"rsi_14":43.52,"sma_20":12627.5,"sma_60":12128.17,"sma_120":12659.83},{"date":"2025-10-16","open":12320,"high":12680,"low":12190,"close":12310,"volume":6786,"rsi_14":45.28,"sma_20":12666.5,"sma_60":12123.33,"sma_120":12676.67},{"date":"2025-10-17","open":12280,"high":12300,"low":11780,"close":12080,"volume":6419,"rsi_14":48.55,"sma_20":12691.5,"sma_60":12114.83,"sma_120":12683.58},{"date":"2025-10-20","open":12080,"high":12400,"low":11950,"close":12180,"volume":10273,"rsi_14":47.34,"sma_20":12684.5,"sma_60":12110.67,"sma_120":12663.25},{"date":"2025-10-21","open":12180,"high":12590,"low":12150,"close":12420,"volume":4163,"rsi_14":42.39,"sma_20":12665.0,"sma_60":12112.5,"sma_120":12627.17},{"date":"2025-10-22","open":12420,"high":12600,"low":12250,"close":12350,"volume":4267,"rsi_14":39.94,"sma_20":12642.0,"sma_60":12116.5,"sma_120":12599.83},{"date":"2025-10-23","open":12350,"high":12580,"low":12050,"close":12100,"volume":6094,"rsi_14":27.59,"sma_20":12606.0,"sma_60":12118.0,"sma_120":12576.5},{"date":"2025-10-24","open":12610,"high":12610,"low":11980,"close":12160,"volume":2826,"rsi_14":33.2,"sma_20":12581.0,"sma_60":12121.33,"sma_120":12537.42},{"date":"2025-10-27","open":12160,"high":12360,"low":11460,"close":11860,"volume":11427,"rsi_14":23.4,"sma_20":12565.0,"sma_60":12119.33,"sma_120":12500.67},{"date":"2025-10-28","open":12010,"high":12170,"low":11710,"close":12050,"volume":4695,"rsi_14":29.35,"sma_20":12549.5,"sma_60":12126.33,"sma_120":12472.17},{"date":"2025-10-29","open":12380,"high":12380,"low":11720,"close":11830,"volume":7810,"rsi_14":25.43,"sma_20":12496.5,"sma_60":12130.67,"sma_120":12463.08},{"date":"2025-10-30","open":12180,"high":12180,"low":11450,"close":11490,"volume":7430,"rsi_14":29.37,"sma_20":12422.5,"sma_60":12122.33,"sma_120":12440.75},{"date":"2025-10-31","open":11650,"high":12630,"low":11500,"close":11990,"volume":37023,"rsi_14":42.18,"sma_20":12352.0,"sma_60":12120.5,"sma_120":12421.25},{"date":"2025-11-03","open":11990,"high":12400,"low":11350,"close":11420,"volume":15993,"rsi_14":38.39,"sma_20":12271.5,"sma_60":12116.5,"sma_120":12396.75},{"date":"2025-11-04","open":11500,"high":11500,"low":11060,"close":11160,"volume":11613,"rsi_14":32.63,"sma_20":12166.0,"sma_60":12106.0,"sma_120":12369.75},{"date":"2025-11-05","open":11170,"high":11190,"low":10930,"close":11010,"volume":6791,"rsi_14":31.32,"sma_20":12057.0,"sma_60":12091.17,"sma_120":12344.83},{"date":"2025-11-06","open":11010,"high":14300,"low":11010,"close":11840,"volume":213198,"rsi_14":47.06,"sma_20":11986.0,"sma_60":12086.83,"sma_120":12329.83},{"date":"2025-11-07","open":11670,"high":12080,"low":11520,"close":11990,"volume":12370,"rsi_14":47.7,"sma_20":11959.0,"sma_60":12085.83,"sma_120":12317.17},{"date":"2025-11-10","open":12100,"high":12970,"low":11790,"close":12490,"volume":26292,"rsi_14":50.8,"sma_20":11961.0,"sma_60":12088.83,"sma_120":12309.67},{"date":"2025-11-11","open":12600,"high":12960,"low":12400,"close":12750,"volume":12888,"rsi_14":54.37,"sma_20":11990.0,"sma_60":12097.33,"sma_120":12306.17},{"date":"2025-11-12","open":12750,"high":12870,"low":12370,"close":12570,"volume":13068,"rsi_14":55.21,"sma_20":12002.5,"sma_60":12103.17,"sma_120":12303.25},{"date":"2025-11-13","open":12600,"high":12600,"low":11960,"close":12050,"volume":9286,"rsi_14":48.89,"sma_20":11989.5,"sma_60":12103.33,"sma_120":12297.25},{"date":"2025-11-14","open":12100,"high":12200,"low":11910,"close":11910,"volume":9489,"rsi_14":50.52,"sma_20":11981.0,"sma_60":12101.33,"sma_120":12290.08},{"date":"2025-11-17","open":12000,"high":12000,"low":11700,"close":11740,"volume":8861,"rsi_14":46.76,"sma_20":11959.0,"sma_60":12101.5,"sma_120":12285.67},{"date":"2025-11-18","open":12060,"high":12060,"low":11460,"close":11470,"volume":5735,"rsi_14":46.28,"sma_20":11911.5,"sma_60":12096.67,"sma_120":12280.33},{"date":"2025-11-19","open":11910,"high":11910,"low":11360,"close":11630,"volume":2837,"rsi_14":51.5,"sma_20":11875.5,"sma_60":12094.33,"sma_120":12273.75},{"date":"2025-11-20","open":11510,"high":11800,"low":11200,"close":11280,"volume":7891,"rsi_14":42.13,"sma_20":11834.5,"sma_60":12088.17,"sma_120":12265.83},{"date":"2025-11-21","open":11280,"high":11300,"low":11030,"close":11140,"volume":5486,"rsi_14":46.57,"sma_20":11783.5,"sma_60":12078.33,"sma_120":12264.58},{"date":"2025-11-24","open":11150,"high":11280,"low":10900,"close":11140,"volume":7665,"rsi_14":49.74,"sma_20":11747.5,"sma_60":12068.17,"sma_120":12263.0},{"date":"2025-11-25","open":11170,"high":11170,"low":10890,"close":10990,"volume":6568,"rsi_14":49.74,"sma_20":11694.5,"sma_60":12055.67,"sma_120":12260.42},{"date":"2025-11-26","open":10990,"high":11350,"low":10990,"close":11320,"volume":10506,"rsi_14":42.17,"sma_20":11669.0,"sma_60":12048.17,"sma_120":12261.83},{"date":"2025-11-27","open":11320,"high":11740,"low":11240,"close":11730,"volume":7633,"rsi_14":46.37,"sma_20":11681.0,"sma_60":12050.33,"sma_120":12261.42},{"date":"2025-11-28","open":11750,"high":11970,"low":11610,"close":11620,"volume":4434,"rsi_14":36.36,"sma_20":11662.5,"sma_60":12051.33,"sma_120":12256.17},{"date":"2025-12-01","open":11540,"high":11600,"low":11430,"close":11460,"volume":1807,"rsi_14":29.13,"sma_20":11664.5,"sma_60":12048.33,"sma_120":12236.33},{"date":"2025-12-02","open":11650,"high":11910,"low":11430,"close":11660,"volume":5855,"rsi_14":35.37,"sma_20":11689.5,"sma_60":12052.0,"sma_120":12208.67},{"date":"2025-12-03","open":11710,"high":11890,"low":11560,"close":11670,"volume":4652,"rsi_14":42.69,"sma_20":11722.5,"sma_60":12053.33,"sma_120":12189.42},{"date":"2025-12-04","open":11950,"high":12000,"low":11400,"close":11700,"volume":3319,"rsi_14":45.78,"sma_20":11715.5,"sma_60":12055.83,"sma_120":12166.42},{"date":"2025-12-05","open":11700,"high":11700,"low":11520,"close":11550,"volume":3729,"rsi_14":46.15,"sma_20":11693.5,"sma_60":12056.5,"sma_120":12136.33},{"date":"2025-12-08","open":11550,"high":11700,"low":11430,"close":11430,"volume":5494,"rsi_14":49.14,"sma_20":11640.5,"sma_60":12053.67,"sma_120":12115.0},{"date":"2025-12-09","open":11420,"high":11520,"low":11330,"close":11370,"volume":3801,"rsi_14":44.14,"sma_20":11571.5,"sma_60":12051.5,"sma_120":12096.42},{"date":"2025-12-10","open":11370,"high":11430,"low":11160,"close":11250,"volume":7031,"rsi_14":49.25,"sma_20":11505.5,"sma_60":12045.17,"sma_120":12079.67},{"date":"2025-12-11","open":11410,"high":11410,"low":11130,"close":11340,"volume":1770,"rsi_14":55.15,"sma_20":11470.0,"sma_60":12042.0,"sma_120":12063.83},{"date":"2025-12-12","open":11250,"high":11400,"low":11180,"close":11240,"volume":3424,"rsi_14":52.45,"sma_20":11436.5,"sma_60":12036.33,"sma_120":12049.42},{"date":"2025-12-15","open":11240,"high":11260,"low":11090,"close":11250,"volume":4410,"rsi_14":56.84,"sma_20":11412.0,"sma_60":12018.5,"sma_120":12036.0},{"date":"2025-12-16","open":11210,"high":11460,"low":11020,"close":11120,"volume":3744,"rsi_14":44.12,"sma_20":11394.5,"sma_60":11990.33,"sma_120":12024.42},{"date":"2025-12-17","open":11030,"high":11460,"low":10900,"close":11170,"volume":8898,"rsi_14":29.1,"sma_20":11371.5,"sma_60":11963.0,"sma_120":12011.58},{"date":"2025-12-18","open":11110,"high":11110,"low":10680,"close":10730,"volume":9518,"rsi_14":23.35,"sma_20":11344.0,"sma_60":11928.17,"sma_120":11996.17},{"date":"2025-12-19","open":10730,"high":10970,"low":10510,"close":10810,"volume":2858,"rsi_14":29.56,"sma_20":11327.5,"sma_60":11897.33,"sma_120":11986.75},{"date":"2025-12-22","open":10760,"high":11140,"low":10630,"close":10670,"volume":19798,"rsi_14":17.65,"sma_20":11304.0,"sma_60":11872.17,"sma_120":11974.75},{"date":"2025-12-23","open":10730,"high":10800,"low":10610,"close":10670,"volume":4094,"rsi_14":17.11,"sma_20":11288.0,"sma_60":11844.0,"sma_120":11959.58},{"date":"2025-12-24","open":10670,"high":10800,"low":10480,"close":10800,"volume":4963,"rsi_14":22.22,"sma_20":11262.0,"sma_60":11809.17,"sma_120":11949.17},{"date":"2025-12-26","open":10820,"high":10940,"low":10610,"close":10650,"volume":2680,"rsi_14":22.22,"sma_20":11208.0,"sma_60":11770.5,"sma_120":11935.08},{"date":"2025-12-29","open":10650,"high":10650,"low":10510,"close":10540,"volume":3961,"rsi_14":22.36,"sma_20":11154.0,"sma_60":11722.83,"sma_120":11920.08},{"date":"2025-12-30","open":10550,"high":10700,"low":10510,"close":10690,"volume":1912,"rsi_14":30.0,"sma_20":11115.5,"sma_60":11683.83,"sma_120":11907.58},{"date":"2026-01-02","open":10690,"high":11620,"low":10650,"close":11610,"volume":12161,"rsi_14":57.2,"sma_20":11113.0,"sma_60":11656.17,"sma_120":11895.0},{"date":"2026-01-05","open":11850,"high":15090,"low":11650,"close":14460,"volume":1877365,"rsi_14":79.66,"sma_20":11252.5,"sma_60":11677.33,"sma_120":11906.33},{"date":"2026-01-06","open":15810,"high":16990,"low":12710,"close":12800,"volume":788301,"rsi_14":61.44,"sma_20":11307.5,"sma_60":11669.67,"sma_120":11905.58},{"date":"2026-01-07","open":13330,"high":13750,"low":12300,"close":12760,"volume":162274,"rsi_14":61.02,"sma_20":11368.0,"sma_60":11673.5,"sma_120":11905.08},{"date":"2026-01-08","open":12750,"high":12750,"low":11690,"close":11810,"volume":117770,"rsi_14":54.5,"sma_20":11387.0,"sma_60":11662.83,"sma_120":11897.25},{"date":"2026-01-09","open":11810,"high":14560,"low":11310,"close":12400,"volume":834890,"rsi_14":57.49,"sma_20":11438.5,"sma_60":11666.67,"sma_120":11896.42},{"date":"2026-01-12","open":12590,"high":12980,"low":11910,"close":12200,"volume":123345,"rsi_14":59.22,"sma_20":11486.0,"sma_60":11664.67,"sma_120":11896.42},{"date":"2026-01-13","open":12150,"high":12300,"low":11720,"close":12050,"volume":46928,"rsi_14":57.71,"sma_20":11521.5,"sma_60":11660.33,"sma_120":11891.83},{"date":"2026-01-14","open":12050,"high":12250,"low":11660,"close":11820,"volume":46082,"rsi_14":57.07,"sma_20":11550.5,"sma_60":11656.0,"sma_120":11885.42},{"date":"2026-01-15","open":11820,"high":11840,"low":11350,"close":11580,"volume":39601,"rsi_14":55.44,"sma_20":11567.0,"sma_60":11646.0,"sma_120":11878.33},{"date":"2026-01-16","open":11770,"high":11770,"low":11050,"close":11280,"volume":40852,"rsi_14":52.81,"sma_20":11575.0,"sma_60":11627.0,"sma_120":11869.75},{"date":"2026-01-19","open":11300,"high":11970,"low":11010,"close":11820,"volume":71439,"rsi_14":56.55,"sma_20":11607.5,"sma_60":11618.17,"sma_120":11867.33},{"date":"2026-01-20","open":12480,"high":12480,"low":11330,"close":11470,"volume":58908,"rsi_14":55.07,"sma_20":11644.5,"sma_60":11607.67,"sma_120":11862.83},{"date":"2026-01-21","open":11470,"high":12230,"low":11100,"close":12050,"volume":67645,"rsi_14":57.08,"sma_20":11706.5,"sma_60":11605.83,"sma_120":11863.58},{"date":"2026-01-22","open":12200,"high":12700,"low":11760,"close":12600,"volume":70244,"rsi_14":55.36,"sma_20":11803.0,"sma_60":11618.17,"sma_120":11868.75},{"date":"2026-01-23","open":12600,"high":12900,"low":12120,"close":12450,"volume":31677,"rsi_14":34.61,"sma_20":11892.0,"sma_60":11624.83,"sma_120":11875.58},{"date":"2026-01-26","open":12220,"high":12340,"low":11350,"close":11980,"volume":23547,"rsi_14":42.32,"sma_20":11951.0,"sma_60":11627.33,"sma_120":11879.0},{"date":"2026-01-27","open":12000,"high":12110,"low":11600,"close":11660,"volume":15217,"rsi_14":40.21,"sma_20":12001.5,"sma_60":11630.17,"sma_120":11876.25},{"date":"2026-01-28","open":11790,"high":11880,"low":11570,"close":11570,"volume":15989,"rsi_14":47.48,"sma_20":12053.0,"sma_60":11623.17,"sma_120":11871.83},{"date":"2026-01-29","open":11570,"high":11680,"low":11310,"close":11630,"volume":26946,"rsi_14":40.9,"sma_20":12100.0,"sma_60":11626.67,"sma_120":11871.58},{"date":"2026-01-30","open":11660,"high":11690,"low":11150,"close":11190,"volume":32030,"rsi_14":38.7,"sma_20":12079.0,"sma_60":11627.17,"sma_120":11866.58},{"date":"2026-02-02","open":11150,"high":11150,"low":10650,"close":10660,"volume":36656,"rsi_14":35.67,"sma_20":11889.0,"sma_60":11621.33,"sma_120":11856.25},{"date":"2026-02-03","open":10710,"high":11100,"low":10700,"close":11100,"volume":18273,"rsi_14":42.89,"sma_20":11804.0,"sma_60":11609.0,"sma_120":11847.92},{"date":"2026-02-04","open":11000,"high":11220,"low":10790,"close":10970,"volume":14932,"rsi_14":43.84,"sma_20":11714.5,"sma_60":11592.0,"sma_120":11838.92},{"date":"2026-02-05","open":11060,"high":11330,"low":10970,"close":11160,"volume":21101,"rsi_14":48.76,"sma_20":11682.0,"sma_60":11569.83,"sma_120":11829.33},{"date":"2026-02-06","open":11010,"high":11210,"low":10730,"close":11100,"volume":11372,"rsi_14":41.74,"sma_20":11617.0,"sma_60":11542.33,"sma_120":11819.83},{"date":"2026-02-09","open":11150,"high":11400,"low":11130,"close":11330,"volume":7802,"rsi_14":48.35,"sma_20":11573.5,"sma_60":11521.67,"sma_120":11812.42},{"date":"2026-02-10","open":11350,"high":11580,"low":11170,"close":11390,"volume":24884,"rsi_14":41.13,"sma_20":11540.5,"sma_60":11510.67,"sma_120":11807.0},{"date":"2026-02-11","open":11450,"high":11800,"low":11370,"close":11720,"volume":22032,"rsi_14":37.43,"sma_20":11535.5,"sma_60":11507.5,"sma_120":11804.42},{"date":"2026-02-12","open":11840,"high":11840,"low":10800,"close":11410,"volume":23230,"rsi_14":35.79,"sma_20":11527.0,"sma_60":11502.0,"sma_120":11801.75},{"date":"2026-02-13","open":11350,"high":11680,"low":11250,"close":11480,"volume":14915,"rsi_14":42.33,"sma_20":11537.0,"sma_60":11502.17,"sma_120":11799.42},{"date":"2026-02-19","open":11490,"high":12000,"low":11450,"close":11570,"volume":32712,"rsi_14":48.51,"sma_20":11524.5,"sma_60":11501.17,"sma_120":11797.75},{"date":"2026-02-20","open":11570,"high":11750,"low":11260,"close":11620,"volume":20767,"rsi_14":50.84,"sma_20":11532.0,"sma_60":11506.83,"sma_120":11797.5},{"date":"2026-02-23","open":11620,"high":12200,"low":11510,"close":11620,"volume":16643,"rsi_14":49.83,"sma_20":11510.5,"sma_60":11514.83,"sma_120":11796.58},{"date":"2026-02-24","open":11980,"high":11980,"low":11430,"close":11600,"volume":14819,"rsi_14":58.17,"sma_20":11460.5,"sma_60":11522.5,"sma_120":11795.33},{"date":"2026-02-25","open":11860,"high":11860,"low":11310,"close":11500,"volume":22457,"rsi_14":70.19,"sma_20":11413.0,"sma_60":11531.0,"sma_120":11793.33},{"date":"2026-02-26","open":11530,"high":11530,"low":11100,"close":11200,"volume":14675,"rsi_14":52.58,"sma_20":11374.0,"sma_60":11529.0,"sma_120":11788.58},{"date":"2026-02-27","open":11230,"high":11230,"low":11020,"close":11210,"volume":12744,"rsi_14":56.59,"sma_20":11351.5,"sma_60":11520.33,"sma_120":11785.33},{"date":"2026-03-03","open":11190,"high":11190,"low":10850,"close":10970,"volume":15932,"rsi_14":44.92,"sma_20":11321.5,"sma_60":11509.5,"sma_120":11780.42},{"date":"2026-03-04","open":10540,"high":10970,"low":9580,"close":9810,"volume":36860,"rsi_14":28.28,"sma_20":11230.5,"sma_60":11482.0,"sma_120":11765.17},{"date":"2026-03-05","open":9800,"high":10770,"low":9800,"close":10680,"volume":20685,"rsi_14":41.0,"sma_20":11205.0,"sma_60":11465.67,"sma_120":11758.83},{"date":"2026-03-06","open":10370,"high":11160,"low":10180,"close":11140,"volume":7857,"rsi_14":46.88,"sma_20":11229.0,"sma_60":11456.83,"sma_120":11755.08},{"date":"2026-03-09","open":11160,"high":11170,"low":10650,"close":11070,"volume":4795,"rsi_14":41.33,"sma_20":11227.5,"sma_60":11446.33,"sma_120":11751.08},{"date":"2026-03-10","open":10990,"high":11300,"low":10800,"close":10930,"volume":9540,"rsi_14":43.3,"sma_20":11225.5,"sma_60":11436.0,"sma_120":11746.25},{"date":"2026-03-11","open":10850,"high":10950,"low":10520,"close":10630,"volume":19457,"rsi_14":38.85,"sma_20":11199.0,"sma_60":11422.67,"sma_120":11738.17},{"date":"2026-03-12","open":10630,"high":10830,"low":10600,"close":10750,"volume":3571,"rsi_14":39.32,"sma_20":11181.5,"sma_60":11412.33,"sma_120":11731.92},{"date":"2026-03-13","open":10700,"high":10930,"low":10590,"close":10820,"volume":6834,"rsi_14":39.64,"sma_20":11156.0,"sma_60":11405.17,"sma_120":11725.17},{"date":"2026-03-16","open":10870,"high":11210,"low":10720,"close":10940,"volume":12367,"rsi_14":41.46,"sma_20":11133.5,"sma_60":11398.5,"sma_120":11720.25},{"date":"2026-03-17","open":10940,"high":11190,"low":10680,"close":10860,"volume":9707,"rsi_14":40.84,"sma_20":11090.5,"sma_60":11392.17,"sma_120":11714.25},{"date":"2026-03-18","open":10860,"high":11100,"low":10770,"close":10950,"volume":6347,"rsi_14":43.18,"sma_20":11067.5,"sma_60":11387.17,"sma_120":11702.83},{"date":"2026-03-19","open":10950,"high":11070,"low":10670,"close":10810,"volume":7768,"rsi_14":44.96,"sma_20":11034.0,"sma_60":11382.0,"sma_120":11686.17},{"date":"2026-03-20","open":10810,"high":10950,"low":10720,"close":10770,"volume":12089,"rsi_14":44.36,"sma_20":10994.0,"sma_60":11375.33,"sma_120":11669.17},{"date":"2026-03-23","open":10830,"high":10840,"low":10440,"close":10540,"volume":8129,"rsi_14":44.47,"sma_20":10940.0,"sma_60":11372.17,"sma_120":11650.17},{"date":"2026-03-24","open":10550,"high":10990,"low":10520,"close":10990,"volume":17144,"rsi_14":68.55,"sma_20":10908.5,"sma_60":11375.17,"sma_120":11636.25},{"date":"2026-03-25","open":11050,"high":11550,"low":10900,"close":11290,"volume":28913,"rsi_14":61.69,"sma_20":10893.0,"sma_60":11385.5,"sma_120":11628.83},{"date":"2026-03-26","open":11460,"high":11460,"low":10870,"close":10930,"volume":8667,"rsi_14":45.82,"sma_20":10864.5,"sma_60":11389.83,"sma_120":11616.92},{"date":"2026-03-27","open":10900,"high":11000,"low":10460,"close":10830,"volume":16319,"rsi_14":45.28,"sma_20":10846.0,"sma_60":11390.33,"sma_120":11599.75},{"date":"2026-03-30","open":10760,"high":10760,"low":10410,"close":10760,"volume":9798,"rsi_14":46.56,"sma_20":10823.5,"sma_60":11392.17,"sma_120":11581.33},{"date":"2026-03-31","open":10690,"high":10770,"low":10260,"close":10260,"volume":9937,"rsi_14":43.07,"sma_20":10788.0,"sma_60":11387.5,"sma_120":11555.17},{"date":"2026-04-01","open":10500,"high":10790,"low":10460,"close":10780,"volume":5079,"rsi_14":50.49,"sma_20":10836.5,"sma_60":11389.0,"sma_120":11536.42},{"date":"2026-04-02","open":10950,"high":11500,"low":10500,"close":10510,"volume":33083,"rsi_14":45.26,"sma_20":10828.0,"sma_60":11370.67,"sma_120":11513.42},{"date":"2026-04-03","open":10440,"high":10850,"low":10440,"close":10710,"volume":6544,"rsi_14":46.57,"sma_20":10806.5,"sma_60":11308.17,"sma_120":11492.75},{"date":"2026-04-06","open":11280,"high":11280,"low":10400,"close":10450,"volume":15762,"rsi_14":44.19,"sma_20":10775.5,"sma_60":11269.0,"sma_120":11469.33},{"date":"2026-04-07","open":10560,"high":10720,"low":10440,"close":10570,"volume":6039,"rsi_14":44.66,"sma_20":10757.5,"sma_60":11232.5,"sma_120":11453.0},{"date":"2026-04-08","open":10570,"high":10840,"low":10540,"close":10820,"volume":14831,"rsi_14":50.14,"sma_20":10767.0,"sma_60":11216.0,"sma_120":11439.42},{"date":"2026-04-09","open":10570,"high":10950,"low":10490,"close":10660,"volume":14610,"rsi_14":48.55,"sma_20":10762.5,"sma_60":11187.0,"sma_120":11426.83},{"date":"2026-04-10","open":10670,"high":11200,"low":10660,"close":11160,"volume":20698,"rsi_14":57.64,"sma_20":10779.5,"sma_60":11169.67,"sma_120":11417.17},{"date":"2026-04-13","open":11160,"high":11310,"low":10950,"close":11130,"volume":12768,"rsi_14":51.92,"sma_20":10789.0,"sma_60":11154.33,"sma_120":11407.33},{"date":"2026-04-14","open":11400,"high":11400,"low":11130,"close":11370,"volume":15488,"rsi_14":51.12,"sma_20":10814.5,"sma_60":11146.83,"sma_120":11401.42},{"date":"2026-04-15","open":11370,"high":11950,"low":11370,"close":11530,"volume":27351,"rsi_14":58.88,"sma_20":10843.5,"sma_60":11146.0,"sma_120":11396.0},{"date":"2026-04-16","open":11700,"high":12490,"low":11550,"close":12400,"volume":39367,"rsi_14":68.92,"sma_20":10923.0,"sma_60":11164.67,"sma_120":11395.83},{"date":"2026-04-17","open":12500,"high":12540,"low":11950,"close":12210,"volume":18579,"rsi_14":66.98,"sma_20":10995.0,"sma_60":11171.17,"sma_120":11394.67},{"date":"2026-04-20","open":12230,"high":12480,"low":11610,"close":11950,"volume":20326,"rsi_14":70.97,"sma_20":11065.5,"sma_60":11179.17,"sma_120":11393.42},{"date":"2026-04-21","open":12230,"high":12230,"low":11650,"close":12050,"volume":17900,"rsi_14":67.59,"sma_20":11118.5,"sma_60":11179.17,"sma_120":11392.5},{"date":"2026-04-22","open":12240,"high":12270,"low":11720,"close":11740,"volume":12328,"rsi_14":66.85,"sma_20":11141.0,"sma_60":11164.83,"sma_120":11391.5},{"date":"2026-04-23","open":11740,"high":12000,"low":11490,"close":11620,"volume":11536,"rsi_14":62.75,"sma_20":11175.5,"sma_60":11151.0,"sma_120":11387.92},{"date":"2026-04-24","open":11530,"high":12190,"low":11500,"close":11990,"volume":26316,"rsi_14":70.92,"sma_20":11233.5,"sma_60":11151.17,"sma_120":11389.25},{"date":"2026-04-27","open":12260,"high":12260,"low":11640,"close":11970,"volume":19160,"rsi_14":69.55,"sma_20":11294.0,"sma_60":11156.33,"sma_120":11393.25},{"date":"2026-04-28","open":11900,"high":13610,"low":11750,"close":13040,"volume":193740,"rsi_14":75.23,"sma_20":11433.0,"sma_60":11180.83,"sma_120":11402.0},{"date":"2026-04-29","open":13090,"high":13380,"low":12410,"close":12620,"volume":38285,"rsi_14":71.03,"sma_20":11525.0,"sma_60":11197.33,"sma_120":11412.0},{"date":"2026-04-30","open":12700,"high":12940,"low":12140,"close":12170,"volume":27477,"rsi_14":60.95,"sma_20":11608.0,"sma_60":11213.67,"sma_120":11420.42},{"date":"2026-05-04","open":12180,"high":12470,"low":11900,"close":12070,"volume":20365,"rsi_14":60.04,"sma_20":11676.0,"sma_60":11237.17,"sma_120":11429.25},{"date":"2026-05-06","open":12070,"high":12920,"low":11750,"close":12290,"volume":110776,"rsi_14":59.87,"sma_20":11768.0,"sma_60":11257.0,"sma_120":11433.0},{"date":"2026-05-07","open":12320,"high":12380,"low":11580,"close":11780,"volume":34405,"rsi_14":52.5,"sma_20":11828.5,"sma_60":11270.5,"sma_120":11431.25},{"date":"2026-05-08","open":11810,"high":12870,"low":11490,"close":12210,"volume":60482,"rsi_14":47.92,"sma_20":11898.0,"sma_60":11288.0,"sma_120":11428.92},{"date":"2026-05-11","open":12230,"high":12250,"low":11660,"close":11680,"volume":25875,"rsi_14":44.6,"sma_20":11949.0,"sma_60":11297.67,"sma_120":11420.0},{"date":"2026-05-12","open":11630,"high":11780,"low":10870,"close":10990,"volume":42572,"rsi_14":41.01,"sma_20":11940.5,"sma_60":11292.0,"sma_120":11406.83},{"date":"2026-05-13","open":10800,"high":11150,"low":10700,"close":10740,"volume":24326,"rsi_14":38.07,"sma_20":11921.0,"sma_60":11281.17,"sma_120":11395.92},{"date":"2026-05-14","open":10750,"high":11070,"low":10640,"close":11030,"volume":17979,"rsi_14":43.51,"sma_20":11904.0,"sma_60":11269.67,"sma_120":11388.58},{"date":"2026-05-15","open":11060,"high":11100,"low":10650,"close":10700,"volume":28370,"rsi_14":41.9,"sma_20":11862.5,"sma_60":11257.83,"sma_120":11379.92},{"date":"2026-05-18","open":10500,"high":10890,"low":10240,"close":10560,"volume":18584,"rsi_14":36.88,"sma_20":11770.5,"sma_60":11242.5,"sma_120":11372.33},{"date":"2026-05-19","open":10650,"high":10830,"low":10400,"close":10600,"volume":11154,"rsi_14":37.48,"sma_20":11690.0,"sma_60":11226.33,"sma_120":11363.75},{"date":"2026-05-20","open":10550,"high":10820,"low":10180,"close":10260,"volume":21098,"rsi_14":20.68,"sma_20":11605.5,"sma_60":11203.67,"sma_120":11355.25},{"date":"2026-05-21","open":10300,"high":10590,"low":10230,"close":10450,"volume":14040,"rsi_14":25.94,"sma_20":11525.5,"sma_60":11184.17,"sma_120":11349.5},{"date":"2026-05-22","open":10380,"high":10640,"low":10350,"close":10630,"volume":12959,"rsi_14":31.84,"sma_20":11470.0,"sma_60":11168.0,"sma_120":11345.25},{"date":"2026-05-26","open":10640,"high":10850,"low":10540,"close":10560,"volume":26051,"rsi_14":32.07,"sma_20":11417.0,"sma_60":11152.33,"sma_120":11341.67},{"date":"2026-05-27","open":10560,"high":10560,"low":9750,"close":9990,"volume":51286,"rsi_14":24.78,"sma_20":11317.0,"sma_60":11132.17,"sma_120":11330.58},{"date":"2026-05-28","open":9990,"high":10160,"low":9750,"close":9950,"volume":19958,"rsi_14":27.63,"sma_20":11216.0,"sma_60":11111.17,"sma_120":11315.75},{"date":"2026-05-29","open":9950,"high":10020,"low":9190,"close":9700,"volume":54948,"rsi_14":17.9,"sma_20":11049.0,"sma_60":11090.0,"sma_120":11299.75},{"date":"2026-06-01","open":9700,"high":10350,"low":9360,"close":10200,"volume":58438,"rsi_14":30.93,"sma_20":10928.0,"sma_60":11096.5,"sma_120":11289.25},{"date":"2026-06-02","open":10200,"high":10560,"low":9690,"close":9780,"volume":32140,"rsi_14":33.24,"sma_20":10808.5,"sma_60":11081.5,"sma_120":11273.58},{"date":"2026-06-04","open":9780,"high":10050,"low":9500,"close":9800,"volume":40051,"rsi_14":36.09,"sma_20":10695.0,"sma_60":11059.17,"sma_120":11258.0},{"date":"2026-06-05","open":9890,"high":10090,"low":9550,"close":9700,"volume":23976,"rsi_14":29.15,"sma_20":10565.5,"sma_60":11036.33,"sma_120":11241.33},{"date":"2026-06-08","open":9670,"high":9760,"low":9160,"close":9510,"volume":30253,"rsi_14":30.49,"sma_20":10452.0,"sma_60":11012.67,"sma_120":11224.33},{"date":"2026-06-09","open":9600,"high":10190,"low":9570,"close":9820,"volume":23364,"rsi_14":38.51,"sma_20":10332.5,"sma_60":10999.17,"sma_120":11210.92},{"date":"2026-06-10","open":9810,"high":9990,"low":9550,"close":9790,"volume":10260,"rsi_14":37.38,"sma_20":10238.0,"sma_60":10983.17,"sma_120":11197.75},{"date":"2026-06-11","open":9760,"high":10190,"low":9500,"close":9800,"volume":29431,"rsi_14":42.01,"sma_20":10178.5,"sma_60":10966.17,"sma_120":11185.67},{"date":"2026-06-12","open":10190,"high":11210,"low":9960,"close":11210,"volume":45075,"rsi_14":59.27,"sma_20":10202.0,"sma_60":10970.67,"sma_120":11184.58},{"date":"2026-06-15","open":11130,"high":11210,"low":10300,"close":10690,"volume":31582,"rsi_14":50.68,"sma_20":10185.0,"sma_60":10967.83,"sma_120":11180.0},{"date":"2026-06-16","open":10690,"high":11170,"low":10330,"close":10730,"volume":17418,"rsi_14":51.93,"sma_20":10186.5,"sma_60":10964.17,"sma_120":11175.67},{"date":"2026-06-17","open":10660,"high":11020,"low":10400,"close":10540,"volume":12952,"rsi_14":56.82,"sma_20":10185.5,"sma_60":10959.67,"sma_120":11170.83},{"date":"2026-06-18","open":10540,"high":10580,"low":9850,"close":9950,"volume":15591,"rsi_14":50.0,"sma_20":10153.0,"sma_60":10946.0,"sma_120":11160.67},{"date":"2026-06-19","open":9870,"high":9960,"low":9300,"close":9560,"volume":26500,"rsi_14":48.52,"sma_20":10118.0,"sma_60":10929.67,"sma_120":11150.92},{"date":"2026-06-22","open":9490,"high":9760,"low":9100,"close":9480,"volume":24861,"rsi_14":41.63,"sma_20":10069.5,"sma_60":10904.5,"sma_120":11139.83},{"date":"2026-06-23","open":9480,"high":9770,"low":9120,"close":9580,"volume":18063,"rsi_14":47.49,"sma_20":10017.0,"sma_60":10876.0,"sma_120":11130.75},{"date":"2026-06-24","open":9620,"high":9620,"low":8800,"close":9430,"volume":24752,"rsi_14":45.5,"sma_20":9960.5,"sma_60":10851.0,"sma_120":11120.42},{"date":"2026-06-25","open":9600,"high":9600,"low":9050,"close":9430,"volume":12516,"rsi_14":46.63,"sma_20":9932.5,"sma_60":10827.67,"sma_120":11109.0},{"date":"2026-06-26","open":9430,"high":9440,"low":8700,"close":9430,"volume":23283,"rsi_14":48.95,"sma_20":9906.5,"sma_60":10805.5,"sma_120":11098.83},{"date":"2026-06-29","open":9350,"high":9370,"low":8800,"close":9360,"volume":18406,"rsi_14":43.58,"sma_20":9889.5,"sma_60":10790.5,"sma_120":11089.0},{"date":"2026-06-30","open":9360,"high":9900,"low":9010,"close":9470,"volume":8654,"rsi_14":45.63,"sma_20":9853.0,"sma_60":10768.67,"sma_120":11078.83},{"date":"2026-07-01","open":9600,"high":9790,"low":9330,"close":9540,"volume":10928,"rsi_14":46.51,"sma_20":9841.0,"sma_60":10752.5,"sma_120":11061.58},{"date":"2026-07-02","open":9560,"high":9670,"low":9170,"close":9610,"volume":20787,"rsi_14":16.39,"sma_20":9831.5,"sma_60":10734.17,"sma_120":11021.17},{"date":"2026-07-03","open":9610,"high":9610,"low":9130,"close":9490,"volume":9370,"rsi_14":19.7,"sma_20":9821.0,"sma_60":10718.17,"sma_120":10993.58},{"date":"2026-07-06","open":9410,"high":9500,"low":9100,"close":9380,"volume":7558,"rsi_14":17.07,"sma_20":9814.5,"sma_60":10698.33,"sma_120":10965.42},{"date":"2026-07-07","open":9470,"high":9470,"low":8800,"close":9360,"volume":13902,"rsi_14":18.62,"sma_20":9791.5,"sma_60":10674.0,"sma_120":10945.0},{"date":"2026-07-08","open":9310,"high":9450,"low":8830,"close":9320,"volume":8588,"rsi_14":26.32,"sma_20":9768.0,"sma_60":10651.67,"sma_120":10919.33},{"date":"2026-07-09","open":8950,"high":9450,"low":8910,"close":9450,"volume":13881,"rsi_14":44.86,"sma_20":9750.5,"sma_60":10623.17,"sma_120":10896.42},{"date":"2026-07-10","open":9470,"high":9550,"low":9220,"close":9450,"volume":6623,"rsi_14":48.48,"sma_20":9662.5,"sma_60":10595.17,"sma_120":10874.75},{"date":"2026-07-13","open":9450,"high":9500,"low":9090,"close":9350,"volume":10577,"rsi_14":38.38,"sma_20":9595.5,"sma_60":10561.5,"sma_120":10854.17},{"date":"2026-07-14","open":9270,"high":9500,"low":8830,"close":9360,"volume":24966,"rsi_14":45.88,"sma_20":9527.0,"sma_60":10525.33,"sma_120":10835.67},{"date":"2026-07-15","open":9440,"high":9450,"low":9200,"close":9340,"volume":12279,"rsi_14":44.83,"sma_20":9467.0,"sma_60":10474.33,"sma_120":10819.5},{"date":"2026-07-16","open":9350,"high":9430,"low":9200,"close":9390,"volume":26863,"rsi_14":47.83,"sma_20":9439.0,"sma_60":10427.33,"sma_120":10799.25},{"date":"2026-07-20","open":9430,"high":9870,"low":9100,"close":9390,"volume":7280,"rsi_14":51.76,"sma_20":9430.5,"sma_60":10384.67,"sma_120":10781.92},{"date":"2026-07-21","open":9210,"high":9410,"low":9050,"close":9390,"volume":10271,"rsi_14":44.59,"sma_20":9426.0,"sma_60":10340.33,"sma_120":10759.75},{"date":"2026-07-22","open":9180,"high":9590,"low":9120,"close":9550,"volume":26911,"rsi_14":50.6,"sma_20":9424.5,"sma_60":10303.83,"sma_120":10734.33},{"date":"2026-07-23","open":9550,"high":9690,"low":9450,"close":9600,"volume":1643,"rsi_14":49.38,"sma_20":9433.0,"sma_60":10270.17,"sma_120":10710.58},{"date":"2026-07-24","open":9590,"high":10190,"low":9350,"close":9990,"volume":21455,"rsi_14":73.15,"sma_20":9461.0,"sma_60":10236.83,"sma_120":10694.0},{"date":"2026-07-27","open":9940,"high":10080,"low":9460,"close":9990,"volume":11493,"rsi_14":81.44,"sma_20":9489.0,"sma_60":10203.83,"sma_120":10680.08},{"date":"2026-07-28","open":9430,"high":9990,"low":9210,"close":9670,"volume":15064,"rsi_14":62.2,"sma_20":9504.5,"sma_60":10147.67,"sma_120":10664.25},{"date":"2026-07-29","open":9670,"high":10020,"low":9350,"close":10020,"volume":54699,"rsi_14":72.15,"sma_20":9532.0,"sma_60":10104.33,"sma_120":10650.83},{"date":"2026-07-30","open":9930,"high":9990,"low":9500,"close":9570,"volume":4570,"rsi_14":53.16,"sma_20":9533.5,"sma_60":10061.0,"sma_120":10637.33},{"date":"2026-07-31","open":9590,"high":9590,"low":9260,"close":9410,"volume":10539,"rsi_14":49.03,"sma_20":9523.5,"sma_60":10016.67,"sma_120":10626.92},{"date":"2026-08-03","open":9400,"high":9400,"low":9150,"close":9400,"volume":11794,"rsi_14":51.27,"sma_20":9519.0,"sma_60":9968.5,"sma_120":10612.75},{"date":"2026-08-04","open":9380,"high":9440,"low":9100,"close":9270,"volume":25364,"rsi_14":47.85,"sma_20":9513.5,"sma_60":9926.67,"sma_120":10598.58},{"date":"2026-08-05","open":9240,"high":9380,"low":9150,"close":9300,"volume":17282,"rsi_14":49.05,"sma_20":9510.5,"sma_60":9878.17,"sma_120":10583.08},{"date":"2026-08-06","open":9300,"high":9440,"low":9150,"close":9280,"volume":17767,"rsi_14":47.34,"sma_20":9508.5,"sma_60":9838.17,"sma_120":10567.92},{"date":"2026-08-07","open":9400,"high":9400,"low":9120,"close":9260,"volume":12867,"rsi_14":46.89,"sma_20":9499.0,"sma_60":9809.33,"sma_120":10550.67},{"date":"2026-08-10","open":9260,"high":9270,"low":9000,"close":9250,"volume":27132,"rsi_14":46.67,"sma_20":9489.0,"sma_60":9784.5,"sma_120":10532.83},{"date":"2026-08-11","open":9260,"high":9270,"low":9030,"close":9260,"volume":44425,"rsi_14":42.56,"sma_20":9484.5,"sma_60":9755.0,"sma_120":10512.33},{"date":"2026-08-12","open":9260,"high":9260,"low":9070,"close":9240,"volume":8462,"rsi_14":40.62,"sma_20":9478.5,"sma_60":9730.67,"sma_120":10494.25},{"date":"2026-08-13","open":9240,"high":9390,"low":9110,"close":9170,"volume":21786,"rsi_14":24.38,"sma_20":9470.0,"sma_60":9707.5,"sma_120":10475.0},{"date":"2026-08-14","open":9350,"high":9550,"low":9210,"close":9390,"volume":17101,"rsi_14":33.52,"sma_20":9470.0,"sma_60":9687.33,"sma_120":10456.83},{"date":"2026-08-18","open":9530,"high":9530,"low":9220,"close":9370,"volume":4771,"rsi_14":40.13,"sma_20":9469.0,"sma_60":9672.5,"sma_120":10438.08},{"date":"2026-08-19","open":9310,"high":9310,"low":9110,"close":9290,"volume":7713,"rsi_14":20.8,"sma_20":9464.0,"sma_60":9653.17,"sma_120":10418.67},{"date":"2026-08-20","open":9310,"high":9450,"low":9010,"close":9250,"volume":12981,"rsi_14":30.95,"sma_20":9449.0,"sma_60":9630.17,"sma_120":10399.08},{"date":"2026-08-21","open":9090,"high":9280,"low":8980,"close":9240,"volume":16243,"rsi_14":37.68,"sma_20":9431.0,"sma_60":9608.17,"sma_120":10380.25},{"date":"2026-08-24","open":9060,"high":9240,"low":8970,"close":9200,"volume":6916,"rsi_14":36.11,"sma_20":9391.5,"sma_60":9595.0,"sma_120":10363.58},{"date":"2026-08-25","open":8980,"high":9200,"low":8580,"close":9200,"volume":24407,"rsi_14":44.07,"sma_20":9352.0,"sma_60":9582.5,"sma_120":10346.83},{"date":"2026-08-26","open":9110,"high":9200,"low":8860,"close":9200,"volume":16763,"rsi_14":41.07,"sma_20":9328.5,"sma_60":9574.17,"sma_120":10332.08},{"date":"2026-08-27","open":8980,"high":9190,"low":8810,"close":9190,"volume":26059,"rsi_14":41.82,"sma_20":9287.0,"sma_60":9557.33,"sma_120":10326.92},{"date":"2026-08-28","open":9090,"high":9170,"low":8950,"close":9160,"volume":10953,"rsi_14":41.07,"sma_20":9266.5,"sma_60":9547.0,"sma_120":10314.25},{"date":"2026-08-31","open":9160,"high":9300,"low":9040,"close":9290,"volume":15938,"rsi_14":52.94,"sma_20":9260.5,"sma_60":9538.5,"sma_120":10298.83},{"date":"2026-09-01","open":9300,"high":9300,"low":9100,"close":9250,"volume":10690,"rsi_14":49.3,"sma_20":9253.0,"sma_60":9531.0,"sma_120":10283.67},{"date":"2026-09-02","open":9260,"high":9260,"low":9070,"close":9190,"volume":13136,"rsi_14":46.67,"sma_20":9249.0,"sma_60":9525.67,"sma_120":10269.17},{"date":"2026-09-03","open":9160,"high":9260,"low":8980,"close":9060,"volume":16592,"rsi_14":43.21,"sma_20":9237.0,"sma_60":9513.0,"sma_120":10256.08},{"date":"2026-09-04","open":9030,"high":9200,"low":8800,"close":9130,"volume":19984,"rsi_14":30.3,"sma_20":9229.5,"sma_60":9502.0,"sma_120":10242.58},{"date":"2026-09-07","open":9130,"high":9130,"low":8930,"close":9110,"volume":29823,"rsi_14":30.3,"sma_20":9222.0,"sma_60":9490.5,"sma_120":10228.33},{"date":"2026-09-08","open":9070,"high":9370,"low":8920,"close":9070,"volume":21266,"rsi_14":32.26,"sma_20":9213.0,"sma_60":9454.83,"sma_120":10212.75},{"date":"2026-09-09","open":9070,"high":9070,"low":9070,"close":9070,"volume":0,"rsi_14":34.48,"sma_20":9203.5,"sma_60":9427.83,"sma_120":10197.83},{"date":"2026-09-10","open":9070,"high":9070,"low":9070,"close":9070,"volume":0,"rsi_14":35.09,"sma_20":9195.0,"sma_60":9400.17,"sma_120":10182.17},{"date":"2026-09-11","open":9070,"high":9070,"low":9070,"close":9070,"volume":0,"rsi_14":37.74,"sma_20":9190.0,"sma_60":9375.67,"sma_120":10167.67},{"date":"2026-09-14","open":9070,"high":9070,"low":9070,"close":9070,"volume":0,"rsi_14":37.74,"sma_20":9174.0,"sma_60":9361.0,"sma_120":10153.5},{"date":"2026-09-15","open":9070,"high":9070,"low":9070,"close":9070,"volume":0,"rsi_14":37.74,"sma_20":9159.0,"sma_60":9352.83,"sma_120":10141.25},{"date":"2026-09-16","open":9070,"high":9070,"low":9070,"close":9070,"volume":0,"rsi_14":38.46,"sma_20":9148.0,"sma_60":9346.0,"sma_120":10125.25},{"date":"2026-09-17","open":9070,"high":9070,"low":9070,"close":9070,"volume":0,"rsi_14":40.82,"sma_20":9139.0,"sma_60":9337.5,"sma_120":10106.75},{"date":"2026-09-18","open":9070,"high":9070,"low":9070,"close":9070,"volume":0,"rsi_14":19.44,"sma_20":9130.5,"sma_60":9331.5,"sma_120":10091.25},{"date":"2026-09-21","open":9070,"high":9070,"low":9070,"close":9070,"volume":0,"rsi_14":21.88,"sma_20":9124.0,"sma_60":9325.5,"sma_120":10076.58},{"date":"2026-09-22","open":9070,"high":9070,"low":9070,"close":9070,"volume":0,"rsi_14":26.92,"sma_20":9117.5,"sma_60":9319.5,"sma_120":10062.5},{"date":"2026-09-23","open":9070,"high":9070,"low":9070,"close":9070,"volume":0,"rsi_14":53.85,"sma_20":9111.0,"sma_60":9314.67,"sma_120":10052.58},{"date":"2026-09-28","open":9070,"high":9070,"low":9070,"close":9070,"volume":0,"rsi_14":0.0,"sma_20":9105.0,"sma_60":9308.0,"sma_120":10038.33},{"date":"2026-09-29","open":9070,"high":9070,"low":9070,"close":9070,"volume":0,"rsi_14":0.0,"sma_20":9100.5,"sma_60":9300.17,"sma_120":10026.33},{"date":"2026-09-30","open":9070,"high":9070,"low":9070,"close":9070,"volume":0,"rsi_14":100.0,"sma_20":9089.5,"sma_60":9291.17,"sma_120":10012.67},{"date":"2026-10-01","open":9070,"high":9070,"low":9070,"close":9070,"volume":0,"rsi_14":100.0,"sma_20":9080.5,"sma_60":9284.17,"sma_120":10001.17},{"date":"2026-10-02","open":9000,"high":9070,"low":7600,"close":7670,"volume":80386,"rsi_14":0.0,"sma_20":9004.5,"sma_60":9255.67,"sma_120":9977.0},{"date":"2026-10-06","open":7720,"high":7730,"low":6600,"close":7290,"volume":64612,"rsi_14":0.0,"sma_20":8916.0,"sma_60":9221.17,"sma_120":9947.58},{"date":"2026-10-07","open":7200,"high":7410,"low":6760,"close":7220,"volume":7529,"rsi_14":0.0,"sma_20":8820.5,"sma_60":9186.17,"sma_120":9918.92},{"date":"2026-10-08","open":7430,"high":7450,"low":7030,"close":7360,"volume":14816,"rsi_14":7.04,"sma_20":8733.0,"sma_60":9151.33,"sma_120":9887.25},{"date":"2026-10-12","open":7340,"high":7760,"low":7010,"close":7170,"volume":26052,"rsi_14":6.42,"sma_20":8638.0,"sma_60":9113.33,"sma_120":9854.25},{"date":"2026-10-13","open":7270,"high":7390,"low":6960,"close":7100,"volume":21797,"rsi_14":6.22,"sma_20":8539.5,"sma_60":9075.83,"sma_120":9818.67},{"date":"2026-10-14","open":7000,"high":7280,"low":6900,"close":7200,"volume":12991,"rsi_14":10.21,"sma_20":8446.0,"sma_60":9039.83,"sma_120":9782.58},{"date":"2026-10-15","open":6960,"high":7050,"low":6400,"close":6820,"volume":22547,"rsi_14":8.79,"sma_20":8333.5,"sma_60":8997.83,"sma_120":9736.08},{"date":"2026-10-16","open":6940,"high":6980,"low":6570,"close":6790,"volume":35805,"rsi_14":8.7,"sma_20":8219.5,"sma_60":8954.5,"sma_120":9690.92},{"date":"2026-10-19","open":6670,"high":6950,"low":6660,"close":6820,"volume":19631,"rsi_14":9.68,"sma_20":8107.0,"sma_60":8911.67,"sma_120":9648.17},{"date":"2026-10-20","open":6860,"high":7000,"low":6550,"close":6610,"volume":6533,"rsi_14":9.0,"sma_20":7984.0,"sma_60":8865.33,"sma_120":9602.83},{"date":"2026-10-21","open":6650,"high":7140,"low":6550,"close":6730,"volume":12452,"rsi_14":12.5,"sma_20":7867.0,"sma_60":8818.33,"sma_120":9561.08},{"date":"2026-10-22","open":6780,"high":6810,"low":6530,"close":6660,"volume":7747,"rsi_14":12.23,"sma_20":7746.5,"sma_60":8769.33,"sma_120":9519.75},{"date":"2026-10-23","open":7450,"high":7450,"low":6550,"close":6800,"volume":10315}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-600.0,"pbr":0.47,"per":null,"roa":-2.98,"roe":-4.13,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":23776381945.0,"analysis":"ROE -4.1%로 적자 상태입니다. 시가총액 357.39억. 매출 237.76억, 영업이익 -21.48억.","eps_basis":"TTM","debt_ratio":0.382181931980089,"market_cap":35478258800,"net_income":17311615029.0,"total_debt":28619927663.0,"ttm_window":"2025Q3~2026Q2","gross_margin":52.1,"total_assets":103505539117.0,"total_equity":74885611454.0,"profit_margin":72.81,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-2148491809.0,"operating_margin":-9.04,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":6800.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2016-10-24","close":22200.0},{"date":"2016-10-25","close":21660.0},{"date":"2016-10-26","close":22740.0},{"date":"2016-10-27","close":23170.0},{"date":"2016-10-28","close":23170.0},{"date":"2016-10-31","close":21880.0},{"date":"2016-11-01","close":21990.0},{"date":"2016-11-02","close":21270.0},{"date":"2016-11-03","close":21340.0},{"date":"2016-11-04","close":21660.0},{"date":"2016-11-07","close":22200.0},{"date":"2016-11-08","close":22420.0},{"date":"2016-11-09","close":20580.0},{"date":"2016-11-10","close":16830.0},{"date":"2016-11-11","close":16850.0},{"date":"2016-11-14","close":17720.0},{"date":"2016-11-15","close":17670.0},{"date":"2016-11-16","close":18300.0},{"date":"2016-11-17","close":18280.0},{"date":"2016-11-18","close":18300.0},{"date":"2016-11-21","close":18210.0},{"date":"2016-11-22","close":18300.0},{"date":"2016-11-23","close":17370.0},{"date":"2016-11-24","close":17650.0},{"date":"2016-11-25","close":17630.0},{"date":"2016-11-28","close":17670.0},{"date":"2016-11-29","close":17850.0},{"date":"2016-11-30","close":17630.0},{"date":"2016-12-01","close":17350.0},{"date":"2016-12-02","close":17650.0},{"date":"2016-12-05","close":17240.0},{"date":"2016-12-06","close":17350.0},{"date":"2016-12-07","close":17220.0},{"date":"2016-12-08","close":17310.0},{"date":"2016-12-09","close":17540.0},{"date":"2016-12-12","close":17610.0},{"date":"2016-12-13","close":17520.0},{"date":"2016-12-14","close":17930.0},{"date":"2016-12-15","close":18540.0},{"date":"2016-12-16","close":18260.0},{"date":"2016-12-19","close":18340.0},{"date":"2016-12-20","close":18320.0},{"date":"2016-12-21","close":18390.0},{"date":"2016-12-22","close":18390.0},{"date":"2016-12-23","close":18170.0},{"date":"2016-12-26","close":18280.0},{"date":"2016-12-27","close":18000.0},{"date":"2016-12-28","close":18300.0},{"date":"2016-12-29","close":18190.0},{"date":"2017-01-02","close":18100.0},{"date":"2017-01-03","close":18750.0},{"date":"2017-01-04","close":19460.0},{"date":"2017-01-05","close":19570.0},{"date":"2017-01-06","close":19440.0},{"date":"2017-01-09","close":19380.0},{"date":"2017-01-10","close":20000.0},{"date":"2017-01-11","close":20090.0},{"date":"2017-01-12","close":19610.0},{"date":"2017-01-13","close":19830.0},{"date":"2017-01-16","close":19480.0},{"date":"2017-01-17","close":19310.0},{"date":"2017-01-18","close":19700.0},{"date":"2017-01-19","close":19740.0},{"date":"2017-01-20","close":19400.0},{"date":"2017-01-23","close":18670.0},{"date":"2017-01-24","close":18450.0},{"date":"2017-01-25","close":17980.0},{"date":"2017-01-26","close":17950.0},{"date":"2017-01-31","close":18130.0},{"date":"2017-02-01","close":18410.0},{"date":"2017-02-02","close":17850.0},{"date":"2017-02-03","close":17630.0},{"date":"2017-02-06","close":17540.0},{"date":"2017-02-07","close":17720.0},{"date":"2017-02-08","close":17590.0},{"date":"2017-02-09","close":17700.0},{"date":"2017-02-10","close":17850.0},{"date":"2017-02-13","close":18000.0},{"date":"2017-02-14","close":18280.0},{"date":"2017-02-15","close":18410.0},{"date":"2017-02-16","close":18470.0},{"date":"2017-02-17","close":18430.0},{"date":"2017-02-20","close":18130.0},{"date":"2017-02-21","close":18000.0},{"date":"2017-02-22","close":18150.0},{"date":"2017-02-23","close":17890.0},{"date":"2017-02-24","close":17540.0},{"date":"2017-02-27","close":17240.0},{"date":"2017-02-28","close":17070.0},{"date":"2017-03-02","close":17180.0},{"date":"2017-03-03","close":16270.0},{"date":"2017-03-06","close":16060.0},{"date":"2017-03-07","close":16440.0},{"date":"2017-03-08","close":16810.0},{"date":"2017-03-09","close":16810.0},{"date":"2017-03-10","close":17290.0},{"date":"2017-03-13","close":17160.0},{"date":"2017-03-14","close":16850.0},{"date":"2017-03-15","close":16750.0},{"date":"2017-03-16","close":17370.0},{"date":"2017-03-17","close":17370.0},{"date":"2017-03-20","close":17130.0},{"date":"2017-03-21","close":17180.0},{"date":"2017-03-22","close":17010.0},{"date":"2017-03-23","close":16810.0},{"date":"2017-03-24","close":16250.0},{"date":"2017-03-27","close":16230.0},{"date":"2017-03-28","close":16600.0},{"date":"2017-03-29","close":17090.0},{"date":"2017-03-30","close":17310.0},{"date":"2017-03-31","close":17260.0},{"date":"2017-04-03","close":17030.0},{"date":"2017-04-04","close":16980.0},{"date":"2017-04-05","close":17740.0},{"date":"2017-04-06","close":17200.0},{"date":"2017-04-07","close":17460.0},{"date":"2017-04-10","close":17090.0},{"date":"2017-04-11","close":16550.0},{"date":"2017-04-12","close":16920.0},{"date":"2017-04-13","close":16920.0},{"date":"2017-04-14","close":16790.0},{"date":"2017-04-17","close":16960.0},{"date":"2017-04-18","close":16920.0},{"date":"2017-04-19","close":16790.0},{"date":"2017-04-20","close":16660.0},{"date":"2017-04-21","close":16700.0},{"date":"2017-04-24","close":16290.0},{"date":"2017-04-25","close":16290.0},{"date":"2017-04-26","close":16420.0},{"date":"2017-04-27","close":16120.0},{"date":"2017-04-28","close":16100.0},{"date":"2017-05-02","close":16060.0},{"date":"2017-05-04","close":15840.0},{"date":"2017-05-08","close":15910.0},{"date":"2017-05-10","close":15950.0},{"date":"2017-05-11","close":16120.0},{"date":"2017-05-12","close":15910.0},{"date":"2017-05-15","close":15670.0},{"date":"2017-05-16","close":15520.0},{"date":"2017-05-17","close":15430.0},{"date":"2017-05-18","close":15090.0},{"date":"2017-05-19","close":15090.0},{"date":"2017-05-22","close":15150.0},{"date":"2017-05-23","close":15280.0},{"date":"2017-05-24","close":15280.0},{"date":"2017-05-25","close":15280.0},{"date":"2017-05-26","close":15150.0},{"date":"2017-05-29","close":14570.0},{"date":"2017-05-30","close":14680.0},{"date":"2017-05-31","close":14870.0},{"date":"2017-06-01","close":15090.0},{"date":"2017-06-02","close":15240.0},{"date":"2017-06-05","close":15150.0},{"date":"2017-06-07","close":15280.0},{"date":"2017-06-08","close":15750.0},{"date":"2017-06-09","close":15820.0},{"date":"2017-06-12","close":15300.0},{"date":"2017-06-13","close":15300.0},{"date":"2017-06-14","close":15370.0},{"date":"2017-06-15","close":15260.0},{"date":"2017-06-16","close":14850.0},{"date":"2017-06-19","close":14830.0},{"date":"2017-06-20","close":14500.0},{"date":"2017-06-21","close":14700.0},{"date":"2017-06-22","close":14720.0},{"date":"2017-06-23","close":14550.0},{"date":"2017-06-26","close":14380.0},{"date":"2017-06-27","close":14590.0},{"date":"2017-06-28","close":14480.0},{"date":"2017-06-29","close":15060.0},{"date":"2017-06-30","close":15280.0},{"date":"2017-07-03","close":15020.0},{"date":"2017-07-04","close":14870.0},{"date":"2017-07-05","close":14910.0},{"date":"2017-07-06","close":14910.0},{"date":"2017-07-07","close":14740.0},{"date":"2017-07-10","close":14400.0},{"date":"2017-07-11","close":14550.0},{"date":"2017-07-12","close":14480.0},{"date":"2017-07-13","close":14200.0},{"date":"2017-07-14","close":13560.0},{"date":"2017-07-17","close":16010.0},{"date":"2017-07-18","close":15950.0},{"date":"2017-07-19","close":16250.0},{"date":"2017-07-20","close":16120.0},{"date":"2017-07-21","close":15880.0},{"date":"2017-07-24","close":15840.0},{"date":"2017-07-25","close":15630.0},{"date":"2017-07-26","close":15370.0},{"date":"2017-07-27","close":15600.0},{"date":"2017-07-28","close":15520.0},{"date":"2017-07-31","close":14700.0},{"date":"2017-08-01","close":14870.0},{"date":"2017-08-02","close":15110.0},{"date":"2017-08-03","close":14910.0},{"date":"2017-08-04","close":16920.0},{"date":"2017-08-07","close":17310.0},{"date":"2017-08-08","close":17330.0},{"date":"2017-08-09","close":16230.0},{"date":"2017-08-10","close":16900.0},{"date":"2017-08-11","close":16120.0},{"date":"2017-08-14","close":15990.0},{"date":"2017-08-16","close":16140.0},{"date":"2017-08-17","close":17090.0},{"date":"2017-08-18","close":16980.0},{"date":"2017-08-21","close":16850.0},{"date":"2017-08-22","close":16920.0},{"date":"2017-08-23","close":17540.0},{"date":"2017-08-24","close":17240.0},{"date":"2017-08-25","close":16600.0},{"date":"2017-08-28","close":16550.0},{"date":"2017-08-29","close":16530.0},{"date":"2017-08-30","close":16660.0},{"date":"2017-08-31","close":16470.0},{"date":"2017-09-01","close":16960.0},{"date":"2017-09-04","close":16880.0},{"date":"2017-09-05","close":16880.0},{"date":"2017-09-06","close":17350.0},{"date":"2017-09-07","close":17240.0},{"date":"2017-09-08","close":16770.0},{"date":"2017-09-11","close":16600.0},{"date":"2017-09-12","close":16880.0},{"date":"2017-09-13","close":16790.0},{"date":"2017-09-14","close":16900.0},{"date":"2017-09-15","close":17070.0},{"date":"2017-09-18","close":16920.0},{"date":"2017-09-19","close":17030.0},{"date":"2017-09-20","close":17010.0},{"date":"2017-09-21","close":16620.0},{"date":"2017-09-22","close":15300.0},{"date":"2017-09-25","close":15040.0},{"date":"2017-09-26","close":14940.0},{"date":"2017-09-27","close":15060.0},{"date":"2017-09-28","close":14890.0},{"date":"2017-09-29","close":14720.0},{"date":"2017-10-10","close":14400.0},{"date":"2017-10-11","close":15090.0},{"date":"2017-10-12","close":14940.0},{"date":"2017-10-13","close":14720.0},{"date":"2017-10-16","close":14400.0},{"date":"2017-10-17","close":13990.0},{"date":"2017-10-18","close":14270.0},{"date":"2017-10-19","close":14310.0},{"date":"2017-10-20","close":14610.0},{"date":"2017-10-23","close":14680.0},{"date":"2017-10-24","close":14660.0},{"date":"2017-10-25","close":14740.0},{"date":"2017-10-26","close":14480.0},{"date":"2017-10-27","close":14660.0},{"date":"2017-10-30","close":14740.0},{"date":"2017-10-31","close":14610.0},{"date":"2017-11-01","close":14290.0},{"date":"2017-11-02","close":14330.0},{"date":"2017-11-03","close":14290.0},{"date":"2017-11-06","close":14310.0},{"date":"2017-11-07","close":14310.0},{"date":"2017-11-08","close":14610.0},{"date":"2017-11-09","close":14910.0},{"date":"2017-11-10","close":14700.0},{"date":"2017-11-13","close":14400.0},{"date":"2017-11-14","close":14380.0},{"date":"2017-11-15","close":13790.0},{"date":"2017-11-16","close":13880.0},{"date":"2017-11-17","close":13920.0},{"date":"2017-11-20","close":14120.0},{"date":"2017-11-21","close":13860.0},{"date":"2017-11-22","close":13580.0},{"date":"2017-11-23","close":13840.0},{"date":"2017-11-24","close":13920.0},{"date":"2017-11-27","close":13860.0},{"date":"2017-11-28","close":14500.0},{"date":"2017-11-29","close":14350.0},{"date":"2017-11-30","close":13990.0},{"date":"2017-12-01","close":14440.0},{"date":"2017-12-04","close":14400.0},{"date":"2017-12-05","close":14380.0},{"date":"2017-12-06","close":14590.0},{"date":"2017-12-07","close":14660.0},{"date":"2017-12-08","close":14400.0},{"date":"2017-12-11","close":14460.0},{"date":"2017-12-12","close":14440.0},{"date":"2017-12-13","close":14480.0},{"date":"2017-12-14","close":14420.0},{"date":"2017-12-15","close":14380.0},{"date":"2017-12-18","close":14610.0},{"date":"2017-12-19","close":14440.0},{"date":"2017-12-20","close":14400.0},{"date":"2017-12-21","close":14200.0},{"date":"2017-12-22","close":14250.0},{"date":"2017-12-26","close":14570.0},{"date":"2017-12-27","close":14590.0},{"date":"2017-12-28","close":15470.0},{"date":"2018-01-02","close":15500.0},{"date":"2018-01-03","close":15580.0},{"date":"2018-01-04","close":15370.0},{"date":"2018-01-05","close":15370.0},{"date":"2018-01-08","close":15150.0},{"date":"2018-01-09","close":14960.0},{"date":"2018-01-10","close":14980.0},{"date":"2018-01-11","close":14760.0},{"date":"2018-01-12","close":14740.0},{"date":"2018-01-15","close":14850.0},{"date":"2018-01-16","close":14980.0},{"date":"2018-01-17","close":15670.0},{"date":"2018-01-18","close":16380.0},{"date":"2018-01-19","close":16290.0},{"date":"2018-01-22","close":16250.0},{"date":"2018-01-23","close":16010.0},{"date":"2018-01-24","close":15910.0},{"date":"2018-01-25","close":16210.0},{"date":"2018-01-26","close":16270.0},{"date":"2018-01-29","close":16600.0},{"date":"2018-01-30","close":16680.0},{"date":"2018-01-31","close":16420.0},{"date":"2018-02-01","close":16120.0},{"date":"2018-02-02","close":15910.0},{"date":"2018-02-05","close":16100.0},{"date":"2018-02-06","close":15820.0},{"date":"2018-02-07","close":15860.0},{"date":"2018-02-08","close":15950.0},{"date":"2018-02-09","close":15670.0},{"date":"2018-02-12","close":15390.0},{"date":"2018-02-13","close":15090.0},{"date":"2018-02-14","close":15320.0},{"date":"2018-02-19","close":15410.0},{"date":"2018-02-20","close":15540.0},{"date":"2018-02-21","close":15840.0},{"date":"2018-02-22","close":15840.0},{"date":"2018-02-23","close":16080.0},{"date":"2018-02-26","close":15710.0},{"date":"2018-02-27","close":16140.0},{"date":"2018-02-28","close":16160.0},{"date":"2018-03-02","close":16060.0},{"date":"2018-03-05","close":15840.0},{"date":"2018-03-06","close":15170.0},{"date":"2018-03-07","close":14740.0},{"date":"2018-03-08","close":15020.0},{"date":"2018-03-09","close":16190.0},{"date":"2018-03-12","close":18210.0},{"date":"2018-03-13","close":17980.0},{"date":"2018-03-14","close":18170.0},{"date":"2018-03-15","close":16850.0},{"date":"2018-03-16","close":16980.0},{"date":"2018-03-19","close":17800.0},{"date":"2018-03-20","close":18000.0},{"date":"2018-03-21","close":17520.0},{"date":"2018-03-22","close":17070.0},{"date":"2018-03-23","close":17090.0},{"date":"2018-03-26","close":16470.0},{"date":"2018-03-27","close":16470.0},{"date":"2018-03-28","close":16320.0},{"date":"2018-03-29","close":16250.0},{"date":"2018-03-30","close":16420.0},{"date":"2018-04-02","close":17200.0},{"date":"2018-04-03","close":17010.0},{"date":"2018-04-04","close":16810.0},{"date":"2018-04-05","close":16790.0},{"date":"2018-04-06","close":16440.0},{"date":"2018-04-09","close":16270.0},{"date":"2018-04-10","close":15710.0},{"date":"2018-04-11","close":15820.0},{"date":"2018-04-12","close":15840.0},{"date":"2018-04-13","close":16810.0},{"date":"2018-04-16","close":17570.0},{"date":"2018-04-17","close":17630.0},{"date":"2018-04-18","close":19080.0},{"date":"2018-04-19","close":20150.0},{"date":"2018-04-20","close":19890.0},{"date":"2018-04-23","close":19940.0},{"date":"2018-04-24","close":19230.0},{"date":"2018-04-25","close":20480.0},{"date":"2018-04-26","close":19380.0},{"date":"2018-04-27","close":19700.0},{"date":"2018-04-30","close":21340.0},{"date":"2018-05-02","close":22960.0},{"date":"2018-05-03","close":21770.0},{"date":"2018-05-04","close":21660.0},{"date":"2018-05-08","close":19530.0},{"date":"2018-05-09","close":19270.0},{"date":"2018-05-10","close":19250.0},{"date":"2018-05-11","close":19080.0},{"date":"2018-05-14","close":19740.0},{"date":"2018-05-15","close":19250.0},{"date":"2018-05-16","close":17110.0},{"date":"2018-05-17","close":16830.0},{"date":"2018-05-18","close":17330.0},{"date":"2018-05-21","close":17130.0},{"date":"2018-05-23","close":16810.0},{"date":"2018-05-24","close":16600.0},{"date":"2018-05-25","close":16080.0},{"date":"2018-05-28","close":17610.0},{"date":"2018-05-29","close":16810.0},{"date":"2018-05-30","close":16470.0},{"date":"2018-05-31","close":16810.0},{"date":"2018-06-01","close":16570.0},{"date":"2018-06-04","close":16730.0},{"date":"2018-06-05","close":17240.0},{"date":"2018-06-07","close":17540.0},{"date":"2018-06-08","close":17110.0},{"date":"2018-06-11","close":17780.0},{"date":"2018-06-12","close":17240.0},{"date":"2018-06-14","close":16530.0},{"date":"2018-06-15","close":16770.0},{"date":"2018-06-18","close":16360.0},{"date":"2018-06-19","close":15600.0},{"date":"2018-06-20","close":16040.0},{"date":"2018-06-21","close":15410.0},{"date":"2018-06-22","close":14940.0},{"date":"2018-06-25","close":15260.0},{"date":"2018-06-26","close":15090.0},{"date":"2018-06-27","close":14780.0},{"date":"2018-06-28","close":14740.0},{"date":"2018-06-29","close":14480.0},{"date":"2018-07-02","close":13880.0},{"date":"2018-07-03","close":14220.0},{"date":"2018-07-04","close":14400.0},{"date":"2018-07-05","close":13880.0},{"date":"2018-07-06","close":14090.0},{"date":"2018-07-09","close":14120.0},{"date":"2018-07-10","close":14500.0},{"date":"2018-07-11","close":14530.0},{"date":"2018-07-12","close":15910.0},{"date":"2018-07-13","close":15950.0},{"date":"2018-07-16","close":16380.0},{"date":"2018-07-17","close":15730.0},{"date":"2018-07-18","close":16210.0},{"date":"2018-07-19","close":15560.0},{"date":"2018-07-20","close":15780.0},{"date":"2018-07-23","close":15040.0},{"date":"2018-07-24","close":15240.0},{"date":"2018-07-25","close":15090.0},{"date":"2018-07-26","close":15280.0},{"date":"2018-07-27","close":16160.0},{"date":"2018-07-30","close":15990.0},{"date":"2018-07-31","close":16040.0},{"date":"2018-08-01","close":16400.0},{"date":"2018-08-02","close":15840.0},{"date":"2018-08-03","close":15860.0},{"date":"2018-08-06","close":16600.0},{"date":"2018-08-07","close":16360.0},{"date":"2018-08-08","close":16210.0},{"date":"2018-08-09","close":16210.0},{"date":"2018-08-10","close":15650.0},{"date":"2018-08-13","close":15260.0},{"date":"2018-08-14","close":15130.0},{"date":"2018-08-16","close":15090.0},{"date":"2018-08-17","close":15560.0},{"date":"2018-08-20","close":15390.0},{"date":"2018-08-21","close":15390.0},{"date":"2018-08-22","close":15520.0},{"date":"2018-08-23","close":15540.0},{"date":"2018-08-24","close":15560.0},{"date":"2018-08-27","close":15350.0},{"date":"2018-08-28","close":15280.0},{"date":"2018-08-29","close":15220.0},{"date":"2018-08-30","close":15320.0},{"date":"2018-08-31","close":15170.0},{"date":"2018-09-03","close":15690.0},{"date":"2018-09-04","close":16080.0},{"date":"2018-09-05","close":16680.0},{"date":"2018-09-06","close":15930.0},{"date":"2018-09-07","close":15780.0},{"date":"2018-09-10","close":16160.0},{"date":"2018-09-11","close":16380.0},{"date":"2018-09-12","close":16230.0},{"date":"2018-09-13","close":16340.0},{"date":"2018-09-14","close":16100.0},{"date":"2018-09-17","close":15950.0},{"date":"2018-09-18","close":15950.0},{"date":"2018-09-19","close":15450.0},{"date":"2018-09-20","close":15260.0},{"date":"2018-09-21","close":15450.0},{"date":"2018-09-27","close":15260.0},{"date":"2018-09-28","close":15320.0},{"date":"2018-10-01","close":15430.0},{"date":"2018-10-02","close":14960.0},{"date":"2018-10-04","close":14910.0},{"date":"2018-10-05","close":14700.0},{"date":"2018-10-08","close":14570.0},{"date":"2018-10-10","close":13730.0},{"date":"2018-10-11","close":12720.0},{"date":"2018-10-12","close":13210.0},{"date":"2018-10-15","close":13060.0},{"date":"2018-10-16","close":13470.0},{"date":"2018-10-17","close":13600.0},{"date":"2018-10-18","close":13430.0},{"date":"2018-10-19","close":13300.0},{"date":"2018-10-22","close":12890.0},{"date":"2018-10-23","close":12610.0},{"date":"2018-10-24","close":12130.0},{"date":"2018-10-25","close":11210.0},{"date":"2018-10-26","close":11250.0},{"date":"2018-10-29","close":10490.0},{"date":"2018-10-30","close":10970.0},{"date":"2018-10-31","close":10970.0},{"date":"2018-11-01","close":11420.0},{"date":"2018-11-02","close":11870.0},{"date":"2018-11-05","close":12000.0},{"date":"2018-11-06","close":12030.0},{"date":"2018-11-07","close":11420.0},{"date":"2018-11-08","close":11640.0},{"date":"2018-11-09","close":11550.0},{"date":"2018-11-12","close":11210.0},{"date":"2018-11-13","close":11210.0},{"date":"2018-11-14","close":11210.0},{"date":"2018-11-15","close":11010.0},{"date":"2018-11-16","close":11550.0},{"date":"2018-11-19","close":11790.0},{"date":"2018-11-20","close":11640.0},{"date":"2018-11-21","close":11570.0},{"date":"2018-11-22","close":11400.0},{"date":"2018-11-23","close":11360.0},{"date":"2018-11-26","close":11460.0},{"date":"2018-11-27","close":11460.0},{"date":"2018-11-28","close":11490.0},{"date":"2018-11-29","close":11490.0},{"date":"2018-11-30","close":11080.0},{"date":"2018-12-03","close":11140.0},{"date":"2018-12-04","close":11290.0},{"date":"2018-12-05","close":11660.0},{"date":"2018-12-06","close":12200.0},{"date":"2018-12-07","close":12870.0},{"date":"2018-12-10","close":12370.0},{"date":"2018-12-11","close":12240.0},{"date":"2018-12-12","close":11010.0},{"date":"2018-12-13","close":10670.0},{"date":"2018-12-14","close":10650.0},{"date":"2018-12-17","close":10750.0},{"date":"2018-12-18","close":10820.0},{"date":"2018-12-19","close":10800.0},{"date":"2018-12-20","close":10650.0},{"date":"2018-12-21","close":10730.0},{"date":"2018-12-24","close":10620.0},{"date":"2018-12-26","close":10470.0},{"date":"2018-12-27","close":10560.0},{"date":"2018-12-28","close":10900.0},{"date":"2019-01-02","close":11100.0},{"date":"2019-01-03","close":11490.0},{"date":"2019-01-04","close":11590.0},{"date":"2019-01-07","close":11680.0},{"date":"2019-01-08","close":11790.0},{"date":"2019-01-09","close":11660.0},{"date":"2019-01-10","close":11590.0},{"date":"2019-01-11","close":11460.0},{"date":"2019-01-14","close":11870.0},{"date":"2019-01-15","close":12070.0},{"date":"2019-01-16","close":12240.0},{"date":"2019-01-17","close":12030.0},{"date":"2019-01-18","close":12030.0},{"date":"2019-01-21","close":12110.0},{"date":"2019-01-22","close":12070.0},{"date":"2019-01-23","close":12000.0},{"date":"2019-01-24","close":12000.0},{"date":"2019-01-25","close":12050.0},{"date":"2019-01-28","close":11940.0},{"date":"2019-01-29","close":11700.0},{"date":"2019-01-30","close":11380.0},{"date":"2019-01-31","close":11620.0},{"date":"2019-02-01","close":11680.0},{"date":"2019-02-07","close":11620.0},{"date":"2019-02-08","close":11900.0},{"date":"2019-02-11","close":12090.0},{"date":"2019-02-12","close":12310.0},{"date":"2019-02-13","close":12280.0},{"date":"2019-02-14","close":12310.0},{"date":"2019-02-15","close":12130.0},{"date":"2019-02-18","close":12030.0},{"date":"2019-02-19","close":12070.0},{"date":"2019-02-20","close":11960.0},{"date":"2019-02-21","close":11960.0},{"date":"2019-02-22","close":11980.0},{"date":"2019-02-25","close":12930.0},{"date":"2019-02-26","close":12890.0},{"date":"2019-02-27","close":13040.0},{"date":"2019-02-28","close":12430.0},{"date":"2019-03-04","close":12310.0},{"date":"2019-03-05","close":12240.0},{"date":"2019-03-06","close":12180.0},{"date":"2019-03-07","close":12090.0},{"date":"2019-03-08","close":12000.0},{"date":"2019-03-11","close":11510.0},{"date":"2019-03-12","close":11550.0},{"date":"2019-03-13","close":11640.0},{"date":"2019-03-14","close":11640.0},{"date":"2019-03-15","close":11640.0},{"date":"2019-03-18","close":11590.0},{"date":"2019-03-19","close":11460.0},{"date":"2019-03-20","close":11120.0},{"date":"2019-03-21","close":11660.0},{"date":"2019-03-22","close":11680.0},{"date":"2019-03-25","close":11360.0},{"date":"2019-03-26","close":11440.0},{"date":"2019-03-27","close":11340.0},{"date":"2019-03-28","close":11490.0},{"date":"2019-03-29","close":11310.0},{"date":"2019-04-01","close":11420.0},{"date":"2019-04-02","close":11490.0},{"date":"2019-04-03","close":11680.0},{"date":"2019-04-04","close":11870.0},{"date":"2019-04-05","close":11900.0},{"date":"2019-04-08","close":11810.0},{"date":"2019-04-09","close":11920.0},{"date":"2019-04-10","close":11830.0},{"date":"2019-04-11","close":11980.0},{"date":"2019-04-12","close":11980.0},{"date":"2019-04-15","close":11960.0},{"date":"2019-04-16","close":11770.0},{"date":"2019-04-17","close":11740.0},{"date":"2019-04-18","close":11770.0},{"date":"2019-04-19","close":11850.0},{"date":"2019-04-22","close":11790.0},{"date":"2019-04-23","close":11810.0},{"date":"2019-04-24","close":12130.0},{"date":"2019-04-25","close":11720.0},{"date":"2019-04-26","close":11460.0},{"date":"2019-04-29","close":11380.0},{"date":"2019-04-30","close":11590.0},{"date":"2019-05-02","close":11590.0},{"date":"2019-05-03","close":11980.0},{"date":"2019-05-07","close":11660.0},{"date":"2019-05-08","close":11530.0},{"date":"2019-05-09","close":11550.0},{"date":"2019-05-10","close":11620.0},{"date":"2019-05-13","close":11400.0},{"date":"2019-05-14","close":11420.0},{"date":"2019-05-15","close":11530.0},{"date":"2019-05-16","close":11250.0},{"date":"2019-05-17","close":10990.0},{"date":"2019-05-20","close":10900.0},{"date":"2019-05-21","close":10800.0},{"date":"2019-05-22","close":10880.0},{"date":"2019-05-23","close":10560.0},{"date":"2019-05-24","close":10300.0},{"date":"2019-05-27","close":10190.0},{"date":"2019-05-28","close":10430.0},{"date":"2019-05-29","close":10190.0},{"date":"2019-05-30","close":9680.0},{"date":"2019-05-31","close":10080.0},{"date":"2019-06-03","close":9890.0},{"date":"2019-06-04","close":9930.0},{"date":"2019-06-05","close":10150.0},{"date":"2019-06-07","close":10470.0},{"date":"2019-06-10","close":10490.0},{"date":"2019-06-11","close":10470.0},{"date":"2019-06-12","close":10320.0},{"date":"2019-06-13","close":10260.0},{"date":"2019-06-14","close":10260.0},{"date":"2019-06-17","close":10280.0},{"date":"2019-06-18","close":10390.0},{"date":"2019-06-19","close":10370.0},{"date":"2019-06-20","close":10560.0},{"date":"2019-06-21","close":10520.0},{"date":"2019-06-24","close":10710.0},{"date":"2019-06-25","close":11790.0},{"date":"2019-06-26","close":11400.0},{"date":"2019-06-27","close":10900.0},{"date":"2019-06-28","close":11490.0},{"date":"2019-07-01","close":11270.0},{"date":"2019-07-02","close":11050.0},{"date":"2019-07-03","close":10820.0},{"date":"2019-07-04","close":11180.0},{"date":"2019-07-05","close":11010.0},{"date":"2019-07-08","close":10750.0},{"date":"2019-07-09","close":10600.0},{"date":"2019-07-10","close":10880.0},{"date":"2019-07-11","close":11270.0},{"date":"2019-07-12","close":11120.0},{"date":"2019-07-15","close":10880.0},{"date":"2019-07-16","close":10840.0},{"date":"2019-07-17","close":10690.0},{"date":"2019-07-18","close":10600.0},{"date":"2019-07-19","close":10970.0},{"date":"2019-07-22","close":10900.0},{"date":"2019-07-23","close":10820.0},{"date":"2019-07-24","close":10620.0},{"date":"2019-07-25","close":10410.0},{"date":"2019-07-26","close":9910.0},{"date":"2019-07-29","close":10150.0},{"date":"2019-07-30","close":10490.0},{"date":"2019-07-31","close":10390.0},{"date":"2019-08-01","close":10430.0},{"date":"2019-08-02","close":10620.0},{"date":"2019-08-05","close":9720.0},{"date":"2019-08-06","close":9480.0},{"date":"2019-08-07","close":9800.0},{"date":"2019-08-08","close":9740.0},{"date":"2019-08-09","close":9310.0},{"date":"2019-08-12","close":9290.0},{"date":"2019-08-13","close":9420.0},{"date":"2019-08-14","close":9330.0},{"date":"2019-08-16","close":9200.0},{"date":"2019-08-19","close":9180.0},{"date":"2019-08-20","close":9330.0},{"date":"2019-08-21","close":9420.0},{"date":"2019-08-22","close":9090.0},{"date":"2019-08-23","close":8990.0},{"date":"2019-08-26","close":8880.0},{"date":"2019-08-27","close":8990.0},{"date":"2019-08-28","close":9010.0},{"date":"2019-08-29","close":9110.0},{"date":"2019-08-30","close":9570.0},{"date":"2019-09-02","close":9590.0},{"date":"2019-09-03","close":9700.0},{"date":"2019-09-04","close":9910.0},{"date":"2019-09-05","close":9630.0},{"date":"2019-09-06","close":9760.0},{"date":"2019-09-09","close":9290.0},{"date":"2019-09-10","close":9420.0},{"date":"2019-09-11","close":9570.0},{"date":"2019-09-16","close":9980.0},{"date":"2019-09-17","close":9850.0},{"date":"2019-09-18","close":9910.0},{"date":"2019-09-19","close":10130.0},{"date":"2019-09-20","close":10130.0},{"date":"2019-09-23","close":10060.0},{"date":"2019-09-24","close":9870.0},{"date":"2019-09-25","close":10130.0},{"date":"2019-09-26","close":10110.0},{"date":"2019-09-27","close":9800.0},{"date":"2019-09-30","close":9850.0},{"date":"2019-10-01","close":9870.0},{"date":"2019-10-02","close":9870.0},{"date":"2019-10-04","close":10060.0},{"date":"2019-10-07","close":9760.0},{"date":"2019-10-08","close":10020.0},{"date":"2019-10-10","close":10130.0},{"date":"2019-10-11","close":10210.0},{"date":"2019-10-14","close":10320.0},{"date":"2019-10-15","close":10320.0},{"date":"2019-10-16","close":10560.0},{"date":"2019-10-17","close":10540.0},{"date":"2019-10-18","close":10430.0},{"date":"2019-10-21","close":10370.0},{"date":"2019-10-22","close":10210.0},{"date":"2019-10-23","close":10240.0},{"date":"2019-10-24","close":10130.0},{"date":"2019-10-25","close":10020.0},{"date":"2019-10-28","close":9830.0},{"date":"2019-10-29","close":9930.0},{"date":"2019-10-30","close":9870.0},{"date":"2019-10-31","close":9850.0},{"date":"2019-11-01","close":9910.0},{"date":"2019-11-04","close":9930.0},{"date":"2019-11-05","close":10020.0},{"date":"2019-11-06","close":10280.0},{"date":"2019-11-07","close":10040.0},{"date":"2019-11-08","close":10040.0},{"date":"2019-11-11","close":10150.0},{"date":"2019-11-12","close":10190.0},{"date":"2019-11-13","close":10210.0},{"date":"2019-11-14","close":10300.0},{"date":"2019-11-15","close":10130.0},{"date":"2019-11-18","close":10860.0},{"date":"2019-11-19","close":10520.0},{"date":"2019-11-20","close":10470.0},{"date":"2019-11-21","close":10210.0},{"date":"2019-11-22","close":10280.0},{"date":"2019-11-25","close":10320.0},{"date":"2019-11-26","close":10150.0},{"date":"2019-11-27","close":10150.0},{"date":"2019-11-28","close":10020.0},{"date":"2019-11-29","close":9960.0},{"date":"2019-12-02","close":9700.0},{"date":"2019-12-03","close":9610.0},{"date":"2019-12-04","close":9550.0},{"date":"2019-12-05","close":9590.0},{"date":"2019-12-06","close":9460.0},{"date":"2019-12-09","close":9500.0},{"date":"2019-12-10","close":9520.0},{"date":"2019-12-11","close":9590.0},{"date":"2019-12-12","close":9700.0},{"date":"2019-12-13","close":9720.0},{"date":"2019-12-16","close":9650.0},{"date":"2019-12-17","close":9650.0},{"date":"2019-12-18","close":9570.0},{"date":"2019-12-19","close":9520.0},{"date":"2019-12-20","close":9480.0},{"date":"2019-12-23","close":9330.0},{"date":"2019-12-24","close":9370.0},{"date":"2019-12-26","close":9830.0},{"date":"2019-12-27","close":9830.0},{"date":"2019-12-30","close":9870.0},{"date":"2020-01-02","close":8340.0},{"date":"2020-01-03","close":8420.0},{"date":"2020-01-06","close":8300.0},{"date":"2020-01-07","close":8420.0},{"date":"2020-01-08","close":8270.0},{"date":"2020-01-09","close":8700.0},{"date":"2020-01-10","close":8810.0},{"date":"2020-01-13","close":9440.0},{"date":"2020-01-14","close":9200.0},{"date":"2020-01-15","close":9370.0},{"date":"2020-01-16","close":9200.0},{"date":"2020-01-17","close":9110.0},{"date":"2020-01-20","close":9010.0},{"date":"2020-01-21","close":8770.0},{"date":"2020-01-22","close":8750.0},{"date":"2020-01-23","close":8810.0},{"date":"2020-01-28","close":8510.0},{"date":"2020-01-29","close":8640.0},{"date":"2020-01-30","close":8620.0},{"date":"2020-01-31","close":8320.0},{"date":"2020-02-03","close":8190.0},{"date":"2020-02-04","close":8400.0},{"date":"2020-02-05","close":8510.0},{"date":"2020-02-06","close":8380.0},{"date":"2020-02-07","close":8530.0},{"date":"2020-02-10","close":8470.0},{"date":"2020-02-11","close":8190.0},{"date":"2020-02-12","close":8360.0},{"date":"2020-02-13","close":8170.0},{"date":"2020-02-14","close":8080.0},{"date":"2020-02-17","close":8320.0},{"date":"2020-02-18","close":8120.0},{"date":"2020-02-19","close":7780.0},{"date":"2020-02-20","close":7780.0},{"date":"2020-02-21","close":7580.0},{"date":"2020-02-24","close":6740.0},{"date":"2020-02-25","close":6660.0},{"date":"2020-02-26","close":6610.0},{"date":"2020-02-27","close":6570.0},{"date":"2020-02-28","close":6360.0},{"date":"2020-03-02","close":6360.0},{"date":"2020-03-03","close":6360.0},{"date":"2020-03-04","close":6360.0},{"date":"2020-03-05","close":6360.0},{"date":"2020-03-06","close":6360.0},{"date":"2020-03-09","close":6360.0},{"date":"2020-03-10","close":6360.0},{"date":"2020-03-11","close":6360.0},{"date":"2020-03-12","close":6360.0},{"date":"2020-03-13","close":6360.0},{"date":"2020-03-16","close":6360.0},{"date":"2020-03-17","close":6360.0},{"date":"2020-03-18","close":6360.0},{"date":"2020-03-19","close":6360.0},{"date":"2020-03-20","close":6230.0},{"date":"2020-03-23","close":5500.0},{"date":"2020-03-24","close":5500.0},{"date":"2020-03-25","close":5710.0},{"date":"2020-03-26","close":6000.0},{"date":"2020-03-27","close":6140.0},{"date":"2020-03-30","close":7150.0},{"date":"2020-03-31","close":7340.0},{"date":"2020-04-01","close":7900.0},{"date":"2020-04-02","close":7820.0},{"date":"2020-04-03","close":7850.0},{"date":"2020-04-06","close":7900.0},{"date":"2020-04-07","close":7810.0},{"date":"2020-04-08","close":7940.0},{"date":"2020-04-09","close":8190.0},{"date":"2020-04-10","close":8170.0},{"date":"2020-04-13","close":8020.0},{"date":"2020-04-14","close":8120.0},{"date":"2020-04-16","close":8200.0},{"date":"2020-04-17","close":8140.0},{"date":"2020-04-20","close":8900.0},{"date":"2020-04-21","close":9750.0},{"date":"2020-04-22","close":11100.0},{"date":"2020-04-23","close":11400.0},{"date":"2020-04-24","close":10800.0},{"date":"2020-04-27","close":10950.0},{"date":"2020-04-28","close":10300.0},{"date":"2020-04-29","close":10350.0},{"date":"2020-05-04","close":10200.0},{"date":"2020-05-06","close":10950.0},{"date":"2020-05-07","close":11300.0},{"date":"2020-05-08","close":11350.0},{"date":"2020-05-11","close":11250.0},{"date":"2020-05-12","close":11200.0},{"date":"2020-05-13","close":10900.0},{"date":"2020-05-14","close":11150.0},{"date":"2020-05-15","close":11050.0},{"date":"2020-05-18","close":10900.0},{"date":"2020-05-19","close":11500.0},{"date":"2020-05-20","close":11400.0},{"date":"2020-05-21","close":11600.0},{"date":"2020-05-22","close":12200.0},{"date":"2020-05-25","close":11950.0},{"date":"2020-05-26","close":11950.0},{"date":"2020-05-27","close":11650.0},{"date":"2020-05-28","close":11400.0},{"date":"2020-05-29","close":11250.0},{"date":"2020-06-01","close":11000.0},{"date":"2020-06-02","close":11500.0},{"date":"2020-06-03","close":11500.0},{"date":"2020-06-04","close":11700.0},{"date":"2020-06-05","close":12000.0},{"date":"2020-06-08","close":11550.0},{"date":"2020-06-09","close":11750.0},{"date":"2020-06-10","close":11500.0},{"date":"2020-06-11","close":11050.0},{"date":"2020-06-12","close":11300.0},{"date":"2020-06-15","close":10100.0},{"date":"2020-06-16","close":10400.0},{"date":"2020-06-17","close":10250.0},{"date":"2020-06-18","close":10600.0},{"date":"2020-06-19","close":10750.0},{"date":"2020-06-22","close":10350.0},{"date":"2020-06-23","close":10850.0},{"date":"2020-06-24","close":10650.0},{"date":"2020-06-25","close":10650.0},{"date":"2020-06-26","close":10750.0},{"date":"2020-06-29","close":10600.0},{"date":"2020-06-30","close":10500.0},{"date":"2020-07-01","close":10300.0},{"date":"2020-07-02","close":10400.0},{"date":"2020-07-03","close":10400.0},{"date":"2020-07-06","close":10650.0},{"date":"2020-07-07","close":10700.0},{"date":"2020-07-08","close":10950.0},{"date":"2020-07-09","close":10800.0},{"date":"2020-07-10","close":10950.0},{"date":"2020-07-13","close":11150.0},{"date":"2020-07-14","close":11250.0},{"date":"2020-07-15","close":11450.0},{"date":"2020-07-16","close":11950.0},{"date":"2020-07-17","close":12250.0},{"date":"2020-07-20","close":11300.0},{"date":"2020-07-21","close":10700.0},{"date":"2020-07-22","close":10550.0},{"date":"2020-07-23","close":10250.0},{"date":"2020-07-24","close":10550.0},{"date":"2020-07-27","close":10950.0},{"date":"2020-07-28","close":11000.0},{"date":"2020-07-29","close":11250.0},{"date":"2020-07-30","close":11300.0},{"date":"2020-07-31","close":11300.0},{"date":"2020-08-03","close":11050.0},{"date":"2020-08-04","close":11300.0},{"date":"2020-08-05","close":11550.0},{"date":"2020-08-06","close":11650.0},{"date":"2020-08-07","close":11000.0},{"date":"2020-08-10","close":10700.0},{"date":"2020-08-11","close":10800.0},{"date":"2020-08-12","close":10500.0},{"date":"2020-08-13","close":10550.0},{"date":"2020-08-14","close":10700.0},{"date":"2020-08-18","close":10200.0},{"date":"2020-08-19","close":10450.0},{"date":"2020-08-20","close":10100.0},{"date":"2020-08-21","close":10300.0},{"date":"2020-08-24","close":9980.0},{"date":"2020-08-25","close":10100.0},{"date":"2020-08-26","close":10150.0},{"date":"2020-08-27","close":9930.0},{"date":"2020-08-28","close":9960.0},{"date":"2020-08-31","close":10000.0},{"date":"2020-09-01","close":9950.0},{"date":"2020-09-02","close":9970.0},{"date":"2020-09-03","close":9960.0},{"date":"2020-09-04","close":9910.0},{"date":"2020-09-07","close":10550.0},{"date":"2020-09-08","close":10400.0},{"date":"2020-09-09","close":9930.0},{"date":"2020-09-10","close":9310.0},{"date":"2020-09-11","close":9350.0},{"date":"2020-09-14","close":9430.0},{"date":"2020-09-15","close":9590.0},{"date":"2020-09-16","close":9560.0},{"date":"2020-09-17","close":9550.0},{"date":"2020-09-18","close":9500.0},{"date":"2020-09-21","close":9490.0},{"date":"2020-09-22","close":9150.0},{"date":"2020-09-23","close":9170.0},{"date":"2020-09-24","close":8740.0},{"date":"2020-09-25","close":8950.0},{"date":"2020-09-28","close":8820.0},{"date":"2020-09-29","close":8970.0},{"date":"2020-10-05","close":8990.0},{"date":"2020-10-06","close":9020.0},{"date":"2020-10-07","close":9060.0},{"date":"2020-10-08","close":9000.0},{"date":"2020-10-12","close":9590.0},{"date":"2020-10-13","close":9650.0},{"date":"2020-10-14","close":9270.0},{"date":"2020-10-15","close":9150.0},{"date":"2020-10-16","close":9120.0},{"date":"2020-10-19","close":8960.0},{"date":"2020-10-20","close":8990.0},{"date":"2020-10-21","close":8910.0},{"date":"2020-10-22","close":8890.0},{"date":"2020-10-23","close":8930.0},{"date":"2020-10-26","close":9400.0},{"date":"2020-10-27","close":9600.0},{"date":"2020-10-28","close":9930.0},{"date":"2020-10-29","close":9510.0},{"date":"2020-10-30","close":9210.0},{"date":"2020-11-02","close":9700.0},{"date":"2020-11-03","close":9650.0},{"date":"2020-11-04","close":9470.0},{"date":"2020-11-05","close":9470.0},{"date":"2020-11-06","close":9400.0},{"date":"2020-11-09","close":9450.0},{"date":"2020-11-10","close":9690.0},{"date":"2020-11-11","close":9810.0},{"date":"2020-11-12","close":9900.0},{"date":"2020-11-13","close":9940.0},{"date":"2020-11-16","close":10050.0},{"date":"2020-11-17","close":10200.0},{"date":"2020-11-18","close":10300.0},{"date":"2020-11-19","close":9600.0},{"date":"2020-11-20","close":9630.0},{"date":"2020-11-23","close":9380.0},{"date":"2020-11-24","close":9640.0},{"date":"2020-11-25","close":9650.0},{"date":"2020-11-26","close":9460.0},{"date":"2020-11-27","close":9550.0},{"date":"2020-11-30","close":9420.0},{"date":"2020-12-01","close":9470.0},{"date":"2020-12-02","close":9570.0},{"date":"2020-12-03","close":9550.0},{"date":"2020-12-04","close":9590.0},{"date":"2020-12-07","close":9400.0},{"date":"2020-12-08","close":9430.0},{"date":"2020-12-09","close":9250.0},{"date":"2020-12-10","close":8950.0},{"date":"2020-12-11","close":8970.0},{"date":"2020-12-14","close":9030.0},{"date":"2020-12-15","close":9000.0},{"date":"2020-12-16","close":9050.0},{"date":"2020-12-17","close":9150.0},{"date":"2020-12-18","close":9210.0},{"date":"2020-12-21","close":9110.0},{"date":"2020-12-22","close":9020.0},{"date":"2020-12-23","close":8830.0},{"date":"2020-12-24","close":8810.0},{"date":"2020-12-28","close":8950.0},{"date":"2020-12-29","close":8930.0},{"date":"2020-12-30","close":8990.0},{"date":"2021-01-04","close":8800.0},{"date":"2021-01-05","close":8850.0},{"date":"2021-01-06","close":8860.0},{"date":"2021-01-07","close":8960.0},{"date":"2021-01-08","close":8910.0},{"date":"2021-01-11","close":8780.0},{"date":"2021-01-12","close":8730.0},{"date":"2021-01-13","close":8760.0},{"date":"2021-01-14","close":8870.0},{"date":"2021-01-15","close":8940.0},{"date":"2021-01-18","close":8940.0},{"date":"2021-01-19","close":9000.0},{"date":"2021-01-20","close":9000.0},{"date":"2021-01-21","close":9050.0},{"date":"2021-01-22","close":9030.0},{"date":"2021-01-25","close":9050.0},{"date":"2021-01-26","close":9080.0},{"date":"2021-01-27","close":8950.0},{"date":"2021-01-28","close":8810.0},{"date":"2021-01-29","close":8670.0},{"date":"2021-02-01","close":8750.0},{"date":"2021-02-02","close":8850.0},{"date":"2021-02-03","close":8720.0},{"date":"2021-02-04","close":8760.0},{"date":"2021-02-05","close":8950.0},{"date":"2021-02-08","close":8970.0},{"date":"2021-02-09","close":8840.0},{"date":"2021-02-10","close":8720.0},{"date":"2021-02-15","close":9000.0},{"date":"2021-02-16","close":8960.0},{"date":"2021-02-17","close":9000.0},{"date":"2021-02-18","close":9390.0},{"date":"2021-02-19","close":9210.0},{"date":"2021-02-22","close":9240.0},{"date":"2021-02-23","close":9700.0},{"date":"2021-02-24","close":9390.0},{"date":"2021-02-25","close":9210.0},{"date":"2021-02-26","close":9070.0},{"date":"2021-03-02","close":9260.0},{"date":"2021-03-03","close":9120.0},{"date":"2021-03-04","close":9320.0},{"date":"2021-03-05","close":9290.0},{"date":"2021-03-08","close":9200.0},{"date":"2021-03-09","close":9020.0},{"date":"2021-03-10","close":9000.0},{"date":"2021-03-11","close":9100.0},{"date":"2021-03-12","close":9200.0},{"date":"2021-03-15","close":9410.0},{"date":"2021-03-16","close":9680.0},{"date":"2021-03-17","close":9690.0},{"date":"2021-03-18","close":9640.0},{"date":"2021-03-19","close":9560.0},{"date":"2021-03-22","close":9700.0},{"date":"2021-03-23","close":9400.0},{"date":"2021-03-24","close":9650.0},{"date":"2021-03-25","close":9700.0},{"date":"2021-03-26","close":9700.0},{"date":"2021-03-29","close":9800.0},{"date":"2021-03-30","close":9900.0},{"date":"2021-03-31","close":9900.0},{"date":"2021-04-01","close":9750.0},{"date":"2021-04-02","close":10150.0},{"date":"2021-04-05","close":13150.0},{"date":"2021-04-06","close":13150.0},{"date":"2021-04-07","close":13400.0},{"date":"2021-04-08","close":14100.0},{"date":"2021-04-09","close":15550.0},{"date":"2021-04-12","close":16850.0},{"date":"2021-04-13","close":16850.0},{"date":"2021-04-14","close":16800.0},{"date":"2021-04-15","close":16250.0},{"date":"2021-04-16","close":16700.0},{"date":"2021-04-19","close":16550.0},{"date":"2021-04-20","close":17100.0},{"date":"2021-04-21","close":17700.0},{"date":"2021-04-22","close":17850.0},{"date":"2021-04-23","close":18000.0},{"date":"2021-04-26","close":18600.0},{"date":"2021-04-27","close":19400.0},{"date":"2021-04-28","close":18500.0},{"date":"2021-04-29","close":17700.0},{"date":"2021-04-30","close":16900.0},{"date":"2021-05-03","close":16350.0},{"date":"2021-05-04","close":15000.0},{"date":"2021-05-06","close":16500.0},{"date":"2021-05-07","close":16200.0},{"date":"2021-05-10","close":15150.0},{"date":"2021-05-11","close":15400.0},{"date":"2021-05-12","close":16300.0},{"date":"2021-05-13","close":16150.0},{"date":"2021-05-14","close":16750.0},{"date":"2021-05-17","close":16550.0},{"date":"2021-05-18","close":17250.0},{"date":"2021-05-20","close":17350.0},{"date":"2021-05-21","close":17000.0},{"date":"2021-05-24","close":16500.0},{"date":"2021-05-25","close":16550.0},{"date":"2021-05-26","close":17000.0},{"date":"2021-05-27","close":16900.0},{"date":"2021-05-28","close":16950.0},{"date":"2021-05-31","close":18150.0},{"date":"2021-06-01","close":19350.0},{"date":"2021-06-02","close":19200.0},{"date":"2021-06-03","close":18100.0},{"date":"2021-06-04","close":18700.0},{"date":"2021-06-07","close":17500.0},{"date":"2021-06-08","close":15900.0},{"date":"2021-06-09","close":16700.0},{"date":"2021-06-10","close":16100.0},{"date":"2021-06-11","close":14350.0},{"date":"2021-06-14","close":14600.0},{"date":"2021-06-15","close":14100.0},{"date":"2021-06-16","close":15100.0},{"date":"2021-06-17","close":14850.0},{"date":"2021-06-18","close":15050.0},{"date":"2021-06-21","close":15700.0},{"date":"2021-06-22","close":15050.0},{"date":"2021-06-23","close":14850.0},{"date":"2021-06-24","close":14500.0},{"date":"2021-06-25","close":14500.0},{"date":"2021-06-28","close":14300.0},{"date":"2021-06-29","close":14650.0},{"date":"2021-06-30","close":14500.0},{"date":"2021-07-01","close":13900.0},{"date":"2021-07-02","close":13600.0},{"date":"2021-07-05","close":12850.0},{"date":"2021-07-06","close":13250.0},{"date":"2021-07-07","close":13350.0},{"date":"2021-07-08","close":13050.0},{"date":"2021-07-09","close":13100.0},{"date":"2021-07-12","close":12750.0},{"date":"2021-07-13","close":12900.0},{"date":"2021-07-14","close":13150.0},{"date":"2021-07-15","close":12850.0},{"date":"2021-07-16","close":12050.0},{"date":"2021-07-19","close":12050.0},{"date":"2021-07-20","close":12300.0},{"date":"2021-07-21","close":12200.0},{"date":"2021-07-22","close":12200.0},{"date":"2021-07-23","close":12100.0},{"date":"2021-07-26","close":12550.0},{"date":"2021-07-27","close":12600.0},{"date":"2021-07-28","close":12200.0},{"date":"2021-07-29","close":12250.0},{"date":"2021-07-30","close":12400.0},{"date":"2021-08-02","close":12250.0},{"date":"2021-08-03","close":12200.0},{"date":"2021-08-04","close":12550.0},{"date":"2021-08-05","close":12250.0},{"date":"2021-08-06","close":12100.0},{"date":"2021-08-09","close":11900.0},{"date":"2021-08-10","close":11450.0},{"date":"2021-08-11","close":11100.0},{"date":"2021-08-12","close":10700.0},{"date":"2021-08-13","close":10550.0},{"date":"2021-08-17","close":9950.0},{"date":"2021-08-18","close":10150.0},{"date":"2021-08-19","close":9970.0},{"date":"2021-08-20","close":9700.0},{"date":"2021-08-23","close":10000.0},{"date":"2021-08-24","close":10100.0},{"date":"2021-08-25","close":10400.0},{"date":"2021-08-26","close":10450.0},{"date":"2021-08-27","close":10450.0},{"date":"2021-08-30","close":10650.0},{"date":"2021-08-31","close":10400.0},{"date":"2021-09-01","close":10650.0},{"date":"2021-09-02","close":10550.0},{"date":"2021-09-03","close":10350.0},{"date":"2021-09-06","close":10500.0},{"date":"2021-09-07","close":10600.0},{"date":"2021-09-08","close":10150.0},{"date":"2021-09-09","close":9910.0},{"date":"2021-09-10","close":9860.0},{"date":"2021-09-13","close":9980.0},{"date":"2021-09-14","close":9920.0},{"date":"2021-09-15","close":9890.0},{"date":"2021-09-16","close":9800.0},{"date":"2021-09-17","close":9800.0},{"date":"2021-09-23","close":10850.0},{"date":"2021-09-24","close":10700.0},{"date":"2021-09-27","close":11500.0},{"date":"2021-09-28","close":11250.0},{"date":"2021-09-29","close":11200.0},{"date":"2021-09-30","close":11200.0},{"date":"2021-10-01","close":11250.0},{"date":"2021-10-05","close":10200.0},{"date":"2021-10-06","close":10200.0},{"date":"2021-10-07","close":10800.0},{"date":"2021-10-08","close":10900.0},{"date":"2021-10-12","close":10250.0},{"date":"2021-10-13","close":9990.0},{"date":"2021-10-14","close":10050.0},{"date":"2021-10-15","close":10200.0},{"date":"2021-10-18","close":10150.0},{"date":"2021-10-19","close":10100.0},{"date":"2021-10-20","close":10000.0},{"date":"2021-10-21","close":9980.0},{"date":"2021-10-22","close":9890.0},{"date":"2021-10-25","close":9780.0},{"date":"2021-10-26","close":9860.0},{"date":"2021-10-27","close":9880.0},{"date":"2021-10-28","close":9900.0},{"date":"2021-10-29","close":9880.0},{"date":"2021-11-01","close":9690.0},{"date":"2021-11-02","close":9730.0},{"date":"2021-11-03","close":9700.0},{"date":"2021-11-04","close":9720.0},{"date":"2021-11-05","close":9730.0},{"date":"2021-11-08","close":9860.0},{"date":"2021-11-09","close":9870.0},{"date":"2021-11-10","close":9920.0},{"date":"2021-11-11","close":10100.0},{"date":"2021-11-12","close":9910.0},{"date":"2021-11-15","close":9950.0},{"date":"2021-11-16","close":9830.0},{"date":"2021-11-17","close":9740.0},{"date":"2021-11-18","close":10150.0},{"date":"2021-11-19","close":10750.0},{"date":"2021-11-22","close":10600.0},{"date":"2021-11-23","close":10050.0},{"date":"2021-11-24","close":10000.0},{"date":"2021-11-25","close":10100.0},{"date":"2021-11-26","close":10000.0},{"date":"2021-11-29","close":9640.0},{"date":"2021-11-30","close":9300.0},{"date":"2021-12-01","close":9240.0},{"date":"2021-12-02","close":9600.0},{"date":"2021-12-03","close":12450.0},{"date":"2021-12-06","close":14250.0},{"date":"2021-12-07","close":15000.0},{"date":"2021-12-08","close":15000.0},{"date":"2021-12-09","close":15950.0},{"date":"2021-12-10","close":16100.0},{"date":"2021-12-13","close":15200.0},{"date":"2021-12-14","close":14450.0},{"date":"2021-12-15","close":15050.0},{"date":"2021-12-16","close":15450.0},{"date":"2021-12-17","close":15050.0},{"date":"2021-12-20","close":14000.0},{"date":"2021-12-21","close":13400.0},{"date":"2021-12-22","close":14500.0},{"date":"2021-12-23","close":14650.0},{"date":"2021-12-24","close":15450.0},{"date":"2021-12-27","close":14550.0},{"date":"2021-12-28","close":14550.0},{"date":"2021-12-29","close":15450.0},{"date":"2021-12-30","close":15250.0},{"date":"2022-01-03","close":14300.0},{"date":"2022-01-04","close":15150.0},{"date":"2022-01-05","close":15400.0},{"date":"2022-01-06","close":16200.0},{"date":"2022-01-07","close":15950.0},{"date":"2022-01-10","close":15900.0},{"date":"2022-01-11","close":15950.0},{"date":"2022-01-12","close":15900.0},{"date":"2022-01-13","close":15900.0},{"date":"2022-01-14","close":15950.0},{"date":"2022-01-17","close":14950.0},{"date":"2022-01-18","close":15250.0},{"date":"2022-01-19","close":15000.0},{"date":"2022-01-20","close":15900.0},{"date":"2022-01-21","close":15800.0},{"date":"2022-01-24","close":15700.0},{"date":"2022-01-25","close":15100.0},{"date":"2022-01-26","close":15600.0},{"date":"2022-01-27","close":15750.0},{"date":"2022-01-28","close":15850.0},{"date":"2022-02-03","close":15150.0},{"date":"2022-02-04","close":14300.0},{"date":"2022-02-07","close":12250.0},{"date":"2022-02-08","close":12750.0},{"date":"2022-02-09","close":12950.0},{"date":"2022-02-10","close":12500.0},{"date":"2022-02-11","close":11650.0},{"date":"2022-02-14","close":11500.0},{"date":"2022-02-15","close":10600.0},{"date":"2022-02-16","close":11700.0},{"date":"2022-02-17","close":11150.0},{"date":"2022-02-18","close":11250.0},{"date":"2022-02-21","close":11000.0},{"date":"2022-02-22","close":10150.0},{"date":"2022-02-23","close":10250.0},{"date":"2022-02-24","close":10500.0},{"date":"2022-02-25","close":10200.0},{"date":"2022-02-28","close":10050.0},{"date":"2022-03-02","close":10200.0},{"date":"2022-03-03","close":10450.0},{"date":"2022-03-04","close":10350.0},{"date":"2022-03-07","close":10000.0},{"date":"2022-03-08","close":10000.0},{"date":"2022-03-10","close":10050.0},{"date":"2022-03-11","close":10200.0},{"date":"2022-03-14","close":10000.0},{"date":"2022-03-15","close":9610.0},{"date":"2022-03-16","close":10500.0},{"date":"2022-03-17","close":10250.0},{"date":"2022-03-18","close":10300.0},{"date":"2022-03-21","close":10100.0},{"date":"2022-03-22","close":10400.0},{"date":"2022-03-23","close":10550.0},{"date":"2022-03-24","close":11300.0},{"date":"2022-03-25","close":11000.0},{"date":"2022-03-28","close":10900.0},{"date":"2022-03-29","close":10900.0},{"date":"2022-03-30","close":10500.0},{"date":"2022-03-31","close":10850.0},{"date":"2022-04-01","close":11500.0},{"date":"2022-04-04","close":12450.0},{"date":"2022-04-05","close":13550.0},{"date":"2022-04-06","close":13400.0},{"date":"2022-04-07","close":13300.0},{"date":"2022-04-08","close":13050.0},{"date":"2022-04-11","close":12650.0},{"date":"2022-04-12","close":12200.0},{"date":"2022-04-13","close":12150.0},{"date":"2022-04-14","close":12200.0},{"date":"2022-04-15","close":12150.0},{"date":"2022-04-18","close":11900.0},{"date":"2022-04-19","close":11800.0},{"date":"2022-04-20","close":11700.0},{"date":"2022-04-21","close":12100.0},{"date":"2022-04-22","close":11800.0},{"date":"2022-04-25","close":11350.0},{"date":"2022-04-26","close":11100.0},{"date":"2022-04-27","close":10800.0},{"date":"2022-04-28","close":10850.0},{"date":"2022-04-29","close":11300.0},{"date":"2022-05-02","close":11100.0},{"date":"2022-05-03","close":12200.0},{"date":"2022-05-04","close":11700.0},{"date":"2022-05-06","close":11700.0},{"date":"2022-05-09","close":11700.0},{"date":"2022-05-10","close":11500.0},{"date":"2022-05-11","close":11450.0},{"date":"2022-05-12","close":10700.0},{"date":"2022-05-13","close":10750.0},{"date":"2022-05-16","close":11000.0},{"date":"2022-05-17","close":12550.0},{"date":"2022-05-18","close":12400.0},{"date":"2022-05-19","close":11600.0},{"date":"2022-05-20","close":11250.0},{"date":"2022-05-23","close":11150.0},{"date":"2022-05-24","close":10800.0},{"date":"2022-05-25","close":10800.0},{"date":"2022-05-26","close":10750.0},{"date":"2022-05-27","close":10700.0},{"date":"2022-05-30","close":10900.0},{"date":"2022-05-31","close":10900.0},{"date":"2022-06-02","close":11200.0},{"date":"2022-06-03","close":11300.0},{"date":"2022-06-07","close":10950.0},{"date":"2022-06-08","close":13000.0},{"date":"2022-06-09","close":13100.0},{"date":"2022-06-10","close":13050.0},{"date":"2022-06-13","close":12200.0},{"date":"2022-06-14","close":12150.0},{"date":"2022-06-15","close":11350.0},{"date":"2022-06-16","close":12000.0},{"date":"2022-06-17","close":11700.0},{"date":"2022-06-20","close":11200.0},{"date":"2022-06-21","close":12600.0},{"date":"2022-06-22","close":12600.0},{"date":"2022-06-23","close":10850.0},{"date":"2022-06-24","close":12050.0},{"date":"2022-06-27","close":11950.0},{"date":"2022-06-28","close":11550.0},{"date":"2022-06-29","close":11650.0},{"date":"2022-06-30","close":12250.0},{"date":"2022-07-01","close":13950.0},{"date":"2022-07-04","close":12250.0},{"date":"2022-07-05","close":12550.0},{"date":"2022-07-06","close":11750.0},{"date":"2022-07-07","close":12100.0},{"date":"2022-07-08","close":12700.0},{"date":"2022-07-11","close":13250.0},{"date":"2022-07-12","close":12850.0},{"date":"2022-07-13","close":13650.0},{"date":"2022-07-14","close":13950.0},{"date":"2022-07-15","close":13450.0},{"date":"2022-07-18","close":12700.0},{"date":"2022-07-19","close":13550.0},{"date":"2022-07-20","close":14700.0},{"date":"2022-07-21","close":13700.0},{"date":"2022-07-22","close":13300.0},{"date":"2022-07-25","close":13600.0},{"date":"2022-07-26","close":13850.0},{"date":"2022-07-27","close":13900.0},{"date":"2022-07-28","close":13350.0},{"date":"2022-07-29","close":13000.0},{"date":"2022-08-01","close":12750.0},{"date":"2022-08-02","close":12550.0},{"date":"2022-08-03","close":13100.0},{"date":"2022-08-04","close":12800.0},{"date":"2022-08-05","close":12750.0},{"date":"2022-08-08","close":12500.0},{"date":"2022-08-09","close":12200.0},{"date":"2022-08-10","close":12250.0},{"date":"2022-08-11","close":12350.0},{"date":"2022-08-12","close":12450.0},{"date":"2022-08-16","close":12000.0},{"date":"2022-08-17","close":11350.0},{"date":"2022-08-18","close":10900.0},{"date":"2022-08-19","close":10600.0},{"date":"2022-08-22","close":9970.0},{"date":"2022-08-23","close":10050.0},{"date":"2022-08-24","close":10300.0},{"date":"2022-08-25","close":10150.0},{"date":"2022-08-26","close":11100.0},{"date":"2022-08-29","close":10750.0},{"date":"2022-08-30","close":10700.0},{"date":"2022-08-31","close":11150.0},{"date":"2022-09-01","close":11300.0},{"date":"2022-09-02","close":10700.0},{"date":"2022-09-05","close":10100.0},{"date":"2022-09-06","close":10050.0},{"date":"2022-09-07","close":10100.0},{"date":"2022-09-08","close":10450.0},{"date":"2022-09-13","close":10700.0},{"date":"2022-09-14","close":11000.0},{"date":"2022-09-15","close":11100.0},{"date":"2022-09-16","close":10900.0},{"date":"2022-09-19","close":10500.0},{"date":"2022-09-20","close":10500.0},{"date":"2022-09-21","close":10150.0},{"date":"2022-09-22","close":10150.0},{"date":"2022-09-23","close":9980.0},{"date":"2022-09-26","close":9020.0},{"date":"2022-09-27","close":8500.0},{"date":"2022-09-28","close":8390.0},{"date":"2022-09-29","close":8300.0},{"date":"2022-09-30","close":8160.0},{"date":"2022-10-04","close":8310.0},{"date":"2022-10-05","close":7810.0},{"date":"2022-10-06","close":8920.0},{"date":"2022-10-07","close":9000.0},{"date":"2022-10-11","close":8250.0},{"date":"2022-10-12","close":7880.0},{"date":"2022-10-13","close":7950.0},{"date":"2022-10-14","close":8090.0},{"date":"2022-10-17","close":8290.0},{"date":"2022-10-18","close":8340.0},{"date":"2022-10-19","close":8590.0},{"date":"2022-10-20","close":8660.0},{"date":"2022-10-21","close":8250.0},{"date":"2022-10-24","close":8300.0},{"date":"2022-10-25","close":8260.0},{"date":"2022-10-26","close":8240.0},{"date":"2022-10-27","close":8360.0},{"date":"2022-10-28","close":8320.0},{"date":"2022-10-31","close":8250.0},{"date":"2022-11-01","close":8580.0},{"date":"2022-11-02","close":8400.0},{"date":"2022-11-03","close":8450.0},{"date":"2022-11-04","close":8580.0},{"date":"2022-11-07","close":8710.0},{"date":"2022-11-08","close":8990.0},{"date":"2022-11-09","close":8750.0},{"date":"2022-11-10","close":8520.0},{"date":"2022-11-11","close":8550.0},{"date":"2022-11-14","close":8570.0},{"date":"2022-11-15","close":8570.0},{"date":"2022-11-16","close":8500.0},{"date":"2022-11-17","close":8270.0},{"date":"2022-11-18","close":8630.0},{"date":"2022-11-21","close":8470.0},{"date":"2022-11-22","close":8290.0},{"date":"2022-11-23","close":8740.0},{"date":"2022-11-24","close":9260.0},{"date":"2022-11-25","close":9270.0},{"date":"2022-11-28","close":9400.0},{"date":"2022-11-29","close":9380.0},{"date":"2022-11-30","close":9110.0},{"date":"2022-12-01","close":9240.0},{"date":"2022-12-02","close":9500.0},{"date":"2022-12-05","close":9840.0},{"date":"2022-12-06","close":9590.0},{"date":"2022-12-07","close":9370.0},{"date":"2022-12-08","close":9480.0},{"date":"2022-12-09","close":9980.0},{"date":"2022-12-12","close":9780.0},{"date":"2022-12-13","close":9620.0},{"date":"2022-12-14","close":9540.0},{"date":"2022-12-15","close":9570.0},{"date":"2022-12-16","close":9570.0},{"date":"2022-12-19","close":9360.0},{"date":"2022-12-20","close":9390.0},{"date":"2022-12-21","close":9330.0},{"date":"2022-12-22","close":9400.0},{"date":"2022-12-23","close":9400.0},{"date":"2022-12-26","close":9020.0},{"date":"2022-12-27","close":9100.0},{"date":"2022-12-28","close":8870.0},{"date":"2022-12-29","close":8760.0},{"date":"2023-01-02","close":8820.0},{"date":"2023-01-03","close":8800.0},{"date":"2023-01-04","close":8950.0},{"date":"2023-01-05","close":9200.0},{"date":"2023-01-06","close":9270.0},{"date":"2023-01-09","close":9190.0},{"date":"2023-01-10","close":9110.0},{"date":"2023-01-11","close":9110.0},{"date":"2023-01-12","close":9030.0},{"date":"2023-01-13","close":9190.0},{"date":"2023-01-16","close":9100.0},{"date":"2023-01-17","close":9040.0},{"date":"2023-01-18","close":9100.0},{"date":"2023-01-19","close":9140.0},{"date":"2023-01-20","close":9150.0},{"date":"2023-01-25","close":9310.0},{"date":"2023-01-26","close":9390.0},{"date":"2023-01-27","close":9390.0},{"date":"2023-01-30","close":9420.0},{"date":"2023-01-31","close":9380.0},{"date":"2023-02-01","close":9380.0},{"date":"2023-02-02","close":9780.0},{"date":"2023-02-03","close":10240.0},{"date":"2023-02-06","close":10560.0},{"date":"2023-02-07","close":10350.0},{"date":"2023-02-08","close":10380.0},{"date":"2023-02-09","close":10400.0},{"date":"2023-02-10","close":10190.0},{"date":"2023-02-13","close":10020.0},{"date":"2023-02-14","close":10030.0},{"date":"2023-02-15","close":10000.0},{"date":"2023-02-16","close":10340.0},{"date":"2023-02-17","close":11060.0},{"date":"2023-02-20","close":11540.0},{"date":"2023-02-21","close":11610.0},{"date":"2023-02-22","close":11550.0},{"date":"2023-02-23","close":11150.0},{"date":"2023-02-24","close":11150.0},{"date":"2023-02-27","close":10960.0},{"date":"2023-02-28","close":10940.0},{"date":"2023-03-02","close":10910.0},{"date":"2023-03-03","close":10700.0},{"date":"2023-03-06","close":11240.0},{"date":"2023-03-07","close":11250.0},{"date":"2023-03-08","close":11950.0},{"date":"2023-03-09","close":12000.0},{"date":"2023-03-10","close":12360.0},{"date":"2023-03-13","close":12180.0},{"date":"2023-03-14","close":11780.0},{"date":"2023-03-15","close":12230.0},{"date":"2023-03-16","close":12090.0},{"date":"2023-03-17","close":11700.0},{"date":"2023-03-20","close":11400.0},{"date":"2023-03-21","close":11070.0},{"date":"2023-03-22","close":10850.0},{"date":"2023-03-23","close":10860.0},{"date":"2023-03-24","close":11690.0},{"date":"2023-03-27","close":11430.0},{"date":"2023-03-28","close":11010.0},{"date":"2023-03-29","close":10710.0},{"date":"2023-03-30","close":11030.0},{"date":"2023-03-31","close":10710.0},{"date":"2023-04-03","close":10470.0},{"date":"2023-04-04","close":10410.0},{"date":"2023-04-05","close":10460.0},{"date":"2023-04-06","close":10470.0},{"date":"2023-04-07","close":11200.0},{"date":"2023-04-10","close":11090.0},{"date":"2023-04-11","close":13000.0},{"date":"2023-04-12","close":13920.0},{"date":"2023-04-13","close":14150.0},{"date":"2023-04-14","close":14530.0},{"date":"2023-04-17","close":14470.0},{"date":"2023-04-18","close":14430.0},{"date":"2023-04-19","close":14890.0},{"date":"2023-04-20","close":15000.0},{"date":"2023-04-21","close":15810.0},{"date":"2023-04-24","close":15830.0},{"date":"2023-04-25","close":15670.0},{"date":"2023-04-26","close":15500.0},{"date":"2023-04-27","close":15930.0},{"date":"2023-04-28","close":16300.0},{"date":"2023-05-02","close":18950.0},{"date":"2023-05-03","close":18800.0},{"date":"2023-05-04","close":19020.0},{"date":"2023-05-08","close":17710.0},{"date":"2023-05-09","close":17050.0},{"date":"2023-05-10","close":15560.0},{"date":"2023-05-11","close":16710.0},{"date":"2023-05-12","close":16020.0},{"date":"2023-05-15","close":16460.0},{"date":"2023-05-16","close":16790.0},{"date":"2023-05-17","close":16220.0},{"date":"2023-05-18","close":16400.0},{"date":"2023-05-19","close":16250.0},{"date":"2023-05-22","close":16780.0},{"date":"2023-05-23","close":17290.0},{"date":"2023-05-24","close":16950.0},{"date":"2023-05-25","close":17780.0},{"date":"2023-05-26","close":17550.0},{"date":"2023-05-30","close":17600.0},{"date":"2023-05-31","close":17490.0},{"date":"2023-06-01","close":17510.0},{"date":"2023-06-02","close":17400.0},{"date":"2023-06-05","close":17900.0},{"date":"2023-06-07","close":19400.0},{"date":"2023-06-08","close":21200.0},{"date":"2023-06-09","close":23350.0},{"date":"2023-06-12","close":23500.0},{"date":"2023-06-13","close":22850.0},{"date":"2023-06-14","close":21600.0},{"date":"2023-06-15","close":21700.0},{"date":"2023-06-16","close":22750.0},{"date":"2023-06-19","close":22950.0},{"date":"2023-06-20","close":22400.0},{"date":"2023-06-21","close":21050.0},{"date":"2023-06-22","close":21750.0},{"date":"2023-06-23","close":22650.0},{"date":"2023-06-26","close":25150.0},{"date":"2023-06-27","close":23550.0},{"date":"2023-06-28","close":22850.0},{"date":"2023-06-29","close":24150.0},{"date":"2023-06-30","close":23400.0},{"date":"2023-07-03","close":23700.0},{"date":"2023-07-04","close":24200.0},{"date":"2023-07-05","close":29450.0},{"date":"2023-07-06","close":32300.0},{"date":"2023-07-07","close":28800.0},{"date":"2023-07-10","close":27550.0},{"date":"2023-07-11","close":26700.0},{"date":"2023-07-12","close":28350.0},{"date":"2023-07-13","close":27700.0},{"date":"2023-07-14","close":28600.0},{"date":"2023-07-17","close":28400.0},{"date":"2023-07-18","close":28450.0},{"date":"2023-07-19","close":27050.0},{"date":"2023-07-20","close":26100.0},{"date":"2023-07-21","close":23850.0},{"date":"2023-07-24","close":24100.0},{"date":"2023-07-25","close":23450.0},{"date":"2023-07-26","close":22400.0},{"date":"2023-07-27","close":20250.0},{"date":"2023-07-28","close":22500.0},{"date":"2023-07-31","close":22400.0},{"date":"2023-08-01","close":23650.0},{"date":"2023-08-02","close":23000.0},{"date":"2023-08-03","close":22100.0},{"date":"2023-08-04","close":23550.0},{"date":"2023-08-07","close":25550.0},{"date":"2023-08-08","close":24250.0},{"date":"2023-08-09","close":24250.0},{"date":"2023-08-10","close":23200.0},{"date":"2023-08-11","close":22200.0},{"date":"2023-08-14","close":22750.0},{"date":"2023-08-16","close":21250.0},{"date":"2023-08-17","close":21200.0},{"date":"2023-08-18","close":21600.0},{"date":"2023-08-21","close":23250.0},{"date":"2023-08-22","close":23900.0},{"date":"2023-08-23","close":24750.0},{"date":"2023-08-24","close":24450.0},{"date":"2023-08-25","close":23550.0},{"date":"2023-08-28","close":23150.0},{"date":"2023-08-29","close":23500.0},{"date":"2023-08-30","close":23300.0},{"date":"2023-08-31","close":23050.0},{"date":"2023-09-01","close":22300.0},{"date":"2023-09-04","close":21500.0},{"date":"2023-09-05","close":22800.0},{"date":"2023-09-06","close":22700.0},{"date":"2023-09-07","close":22050.0},{"date":"2023-09-08","close":22500.0},{"date":"2023-09-11","close":22050.0},{"date":"2023-09-12","close":21850.0},{"date":"2023-09-13","close":21550.0},{"date":"2023-09-14","close":21850.0},{"date":"2023-09-15","close":21700.0},{"date":"2023-09-18","close":20800.0},{"date":"2023-09-19","close":20100.0},{"date":"2023-09-20","close":20000.0},{"date":"2023-09-21","close":20050.0},{"date":"2023-09-22","close":18810.0},{"date":"2023-09-25","close":18210.0},{"date":"2023-09-26","close":18560.0},{"date":"2023-09-27","close":19000.0},{"date":"2023-10-04","close":18260.0},{"date":"2023-10-05","close":18290.0},{"date":"2023-10-06","close":18690.0},{"date":"2023-10-10","close":17290.0},{"date":"2023-10-11","close":17900.0},{"date":"2023-10-12","close":17920.0},{"date":"2023-10-13","close":17650.0},{"date":"2023-10-16","close":17300.0},{"date":"2023-10-17","close":17320.0},{"date":"2023-10-18","close":17290.0},{"date":"2023-10-19","close":16740.0},{"date":"2023-10-20","close":16200.0},{"date":"2023-10-23","close":16670.0},{"date":"2023-10-24","close":17590.0},{"date":"2023-10-25","close":17510.0},{"date":"2023-10-26","close":17800.0},{"date":"2023-10-27","close":18730.0},{"date":"2023-10-30","close":18060.0},{"date":"2023-10-31","close":14000.0},{"date":"2023-11-01","close":16080.0},{"date":"2023-11-02","close":15760.0},{"date":"2023-11-03","close":16640.0},{"date":"2023-11-06","close":16210.0},{"date":"2023-11-07","close":15680.0},{"date":"2023-11-08","close":15000.0},{"date":"2023-11-09","close":14680.0},{"date":"2023-11-10","close":14330.0},{"date":"2023-11-13","close":14150.0},{"date":"2023-11-14","close":15650.0},{"date":"2023-11-15","close":20300.0},{"date":"2023-11-16","close":20950.0},{"date":"2023-11-17","close":18850.0},{"date":"2023-11-20","close":18360.0},{"date":"2023-11-21","close":18820.0},{"date":"2023-11-22","close":19020.0},{"date":"2023-11-23","close":18340.0},{"date":"2023-11-24","close":17790.0},{"date":"2023-11-27","close":17030.0},{"date":"2023-11-28","close":16450.0},{"date":"2023-11-29","close":16800.0},{"date":"2023-11-30","close":16950.0},{"date":"2023-12-01","close":17060.0},{"date":"2023-12-04","close":17360.0},{"date":"2023-12-05","close":17260.0},{"date":"2023-12-06","close":17190.0},{"date":"2023-12-07","close":16860.0},{"date":"2023-12-08","close":15860.0},{"date":"2023-12-11","close":15970.0},{"date":"2023-12-12","close":15970.0},{"date":"2023-12-13","close":16020.0},{"date":"2023-12-14","close":15670.0},{"date":"2023-12-15","close":15000.0},{"date":"2023-12-18","close":15600.0},{"date":"2023-12-19","close":15000.0},{"date":"2023-12-20","close":14570.0},{"date":"2023-12-21","close":14240.0},{"date":"2023-12-22","close":15460.0},{"date":"2023-12-26","close":15030.0},{"date":"2023-12-27","close":14730.0},{"date":"2023-12-28","close":14700.0},{"date":"2024-01-02","close":14650.0},{"date":"2024-01-03","close":14720.0},{"date":"2024-01-04","close":14400.0},{"date":"2024-01-05","close":14290.0},{"date":"2024-01-08","close":14250.0},{"date":"2024-01-09","close":14210.0},{"date":"2024-01-10","close":14030.0},{"date":"2024-01-11","close":13990.0},{"date":"2024-01-12","close":14000.0},{"date":"2024-01-15","close":14000.0},{"date":"2024-01-16","close":14500.0},{"date":"2024-01-17","close":14330.0},{"date":"2024-01-18","close":14560.0},{"date":"2024-01-19","close":14850.0},{"date":"2024-01-22","close":14630.0},{"date":"2024-01-23","close":14200.0},{"date":"2024-01-24","close":14180.0},{"date":"2024-01-25","close":13950.0},{"date":"2024-01-26","close":14390.0},{"date":"2024-01-29","close":13840.0},{"date":"2024-01-30","close":13430.0},{"date":"2024-01-31","close":13480.0},{"date":"2024-02-01","close":13240.0},{"date":"2024-02-02","close":13390.0},{"date":"2024-02-05","close":13550.0},{"date":"2024-02-06","close":13800.0},{"date":"2024-02-07","close":13960.0},{"date":"2024-02-08","close":14600.0},{"date":"2024-02-13","close":14170.0},{"date":"2024-02-14","close":14290.0},{"date":"2024-02-15","close":13940.0},{"date":"2024-02-16","close":13470.0},{"date":"2024-02-19","close":13250.0},{"date":"2024-02-20","close":13220.0},{"date":"2024-02-21","close":13240.0},{"date":"2024-02-22","close":13130.0},{"date":"2024-02-23","close":12500.0},{"date":"2024-02-26","close":13490.0},{"date":"2024-02-27","close":13800.0},{"date":"2024-02-28","close":13550.0},{"date":"2024-02-29","close":14070.0},{"date":"2024-03-04","close":12520.0},{"date":"2024-03-05","close":12520.0},{"date":"2024-03-06","close":12090.0},{"date":"2024-03-07","close":12270.0},{"date":"2024-03-08","close":12230.0},{"date":"2024-03-11","close":12300.0},{"date":"2024-03-12","close":12760.0},{"date":"2024-03-13","close":12300.0},{"date":"2024-03-14","close":12050.0},{"date":"2024-03-15","close":12040.0},{"date":"2024-03-18","close":12000.0},{"date":"2024-03-19","close":12200.0},{"date":"2024-03-20","close":12190.0},{"date":"2024-03-21","close":11980.0},{"date":"2024-03-22","close":12100.0},{"date":"2024-03-25","close":12000.0},{"date":"2024-03-26","close":12050.0},{"date":"2024-03-27","close":12140.0},{"date":"2024-03-28","close":11860.0},{"date":"2024-03-29","close":11990.0},{"date":"2024-04-01","close":12450.0},{"date":"2024-04-02","close":11920.0},{"date":"2024-04-03","close":12270.0},{"date":"2024-04-04","close":12320.0},{"date":"2024-04-05","close":11960.0},{"date":"2024-04-08","close":12210.0},{"date":"2024-04-09","close":12340.0},{"date":"2024-04-11","close":12420.0},{"date":"2024-04-12","close":11980.0},{"date":"2024-04-15","close":12150.0},{"date":"2024-04-16","close":11810.0},{"date":"2024-04-17","close":11990.0},{"date":"2024-04-18","close":11810.0},{"date":"2024-04-19","close":11540.0},{"date":"2024-04-22","close":11910.0},{"date":"2024-04-23","close":11670.0},{"date":"2024-04-24","close":11800.0},{"date":"2024-04-25","close":11800.0},{"date":"2024-04-26","close":11710.0},{"date":"2024-04-29","close":11690.0},{"date":"2024-04-30","close":11690.0},{"date":"2024-05-02","close":11790.0},{"date":"2024-05-03","close":11850.0},{"date":"2024-05-07","close":11710.0},{"date":"2024-05-08","close":11660.0},{"date":"2024-05-09","close":11400.0},{"date":"2024-05-10","close":11710.0},{"date":"2024-05-13","close":11390.0},{"date":"2024-05-14","close":11680.0},{"date":"2024-05-16","close":11490.0},{"date":"2024-05-17","close":11700.0},{"date":"2024-05-20","close":11530.0},{"date":"2024-05-21","close":11550.0},{"date":"2024-05-22","close":11550.0},{"date":"2024-05-23","close":11440.0},{"date":"2024-05-24","close":11300.0},{"date":"2024-05-27","close":11400.0},{"date":"2024-05-28","close":11300.0},{"date":"2024-05-29","close":11420.0},{"date":"2024-05-30","close":11910.0},{"date":"2024-05-31","close":12760.0},{"date":"2024-06-03","close":12300.0},{"date":"2024-06-04","close":12010.0},{"date":"2024-06-05","close":11900.0},{"date":"2024-06-07","close":11710.0},{"date":"2024-06-10","close":11360.0},{"date":"2024-06-11","close":11340.0},{"date":"2024-06-12","close":11340.0},{"date":"2024-06-13","close":11510.0},{"date":"2024-06-14","close":11300.0},{"date":"2024-06-17","close":11370.0},{"date":"2024-06-18","close":11360.0},{"date":"2024-06-19","close":11640.0},{"date":"2024-06-20","close":11200.0},{"date":"2024-06-21","close":11220.0},{"date":"2024-06-24","close":11200.0},{"date":"2024-06-25","close":11390.0},{"date":"2024-06-26","close":11300.0},{"date":"2024-06-27","close":11200.0},{"date":"2024-06-28","close":11140.0},{"date":"2024-07-01","close":11280.0},{"date":"2024-07-02","close":11210.0},{"date":"2024-07-03","close":11240.0},{"date":"2024-07-04","close":11300.0},{"date":"2024-07-05","close":11280.0},{"date":"2024-07-08","close":11160.0},{"date":"2024-07-09","close":11150.0},{"date":"2024-07-10","close":11350.0},{"date":"2024-07-11","close":11390.0},{"date":"2024-07-12","close":11220.0},{"date":"2024-07-15","close":11280.0},{"date":"2024-07-16","close":11210.0},{"date":"2024-07-17","close":11270.0},{"date":"2024-07-18","close":11190.0},{"date":"2024-07-19","close":11180.0},{"date":"2024-07-22","close":11180.0},{"date":"2024-07-23","close":11030.0},{"date":"2024-07-24","close":10940.0},{"date":"2024-07-25","close":10910.0},{"date":"2024-07-26","close":10920.0},{"date":"2024-07-29","close":10970.0},{"date":"2024-07-30","close":11070.0},{"date":"2024-07-31","close":11010.0},{"date":"2024-08-01","close":11200.0},{"date":"2024-08-02","close":11050.0},{"date":"2024-08-05","close":10650.0},{"date":"2024-08-06","close":10980.0},{"date":"2024-08-07","close":10850.0},{"date":"2024-08-08","close":10800.0},{"date":"2024-08-09","close":10870.0},{"date":"2024-08-12","close":10880.0},{"date":"2024-08-13","close":10970.0},{"date":"2024-08-14","close":10900.0},{"date":"2024-08-16","close":10780.0},{"date":"2024-08-19","close":10800.0},{"date":"2024-08-20","close":10830.0},{"date":"2024-08-21","close":10830.0},{"date":"2024-08-22","close":11060.0},{"date":"2024-08-23","close":10860.0},{"date":"2024-08-26","close":10800.0},{"date":"2024-08-27","close":10950.0},{"date":"2024-08-28","close":10810.0},{"date":"2024-08-29","close":10800.0},{"date":"2024-08-30","close":10780.0},{"date":"2024-09-02","close":10820.0},{"date":"2024-09-03","close":10820.0},{"date":"2024-09-04","close":12280.0},{"date":"2024-09-05","close":12160.0},{"date":"2024-09-06","close":11700.0},{"date":"2024-09-09","close":12090.0},{"date":"2024-09-10","close":12200.0},{"date":"2024-09-11","close":12050.0},{"date":"2024-09-12","close":12070.0},{"date":"2024-09-13","close":12000.0},{"date":"2024-09-19","close":11990.0},{"date":"2024-09-20","close":12060.0},{"date":"2024-09-23","close":12080.0},{"date":"2024-09-24","close":12270.0},{"date":"2024-09-25","close":12260.0},{"date":"2024-09-26","close":12160.0},{"date":"2024-09-27","close":12540.0},{"date":"2024-09-30","close":12560.0},{"date":"2024-10-02","close":12580.0},{"date":"2024-10-04","close":13070.0},{"date":"2024-10-07","close":15260.0},{"date":"2024-10-08","close":14900.0},{"date":"2024-10-10","close":13750.0},{"date":"2024-10-11","close":14000.0},{"date":"2024-10-14","close":13810.0},{"date":"2024-10-15","close":13190.0},{"date":"2024-10-16","close":13500.0},{"date":"2024-10-17","close":12640.0},{"date":"2024-10-18","close":12410.0},{"date":"2024-10-21","close":12450.0},{"date":"2024-10-22","close":12500.0},{"date":"2024-10-23","close":12700.0},{"date":"2024-10-24","close":12900.0},{"date":"2024-10-25","close":13110.0},{"date":"2024-10-28","close":13120.0},{"date":"2024-10-29","close":14240.0},{"date":"2024-10-30","close":13960.0},{"date":"2024-10-31","close":13900.0},{"date":"2024-11-01","close":14020.0},{"date":"2024-11-04","close":13990.0},{"date":"2024-11-05","close":14000.0},{"date":"2024-11-06","close":14000.0},{"date":"2024-11-07","close":14000.0},{"date":"2024-11-08","close":14000.0},{"date":"2024-11-11","close":13210.0},{"date":"2024-11-12","close":12830.0},{"date":"2024-11-13","close":12400.0},{"date":"2024-11-14","close":13160.0},{"date":"2024-11-15","close":13040.0},{"date":"2024-11-18","close":12990.0},{"date":"2024-11-19","close":12980.0},{"date":"2024-11-20","close":12990.0},{"date":"2024-11-21","close":12510.0},{"date":"2024-11-22","close":12960.0},{"date":"2024-11-25","close":12980.0},{"date":"2024-11-26","close":13020.0},{"date":"2024-11-27","close":13050.0},{"date":"2024-11-28","close":13050.0},{"date":"2024-11-29","close":13020.0},{"date":"2024-12-02","close":12840.0},{"date":"2024-12-03","close":12700.0},{"date":"2024-12-04","close":12420.0},{"date":"2024-12-05","close":12280.0},{"date":"2024-12-06","close":12000.0},{"date":"2024-12-09","close":12010.0},{"date":"2024-12-10","close":12480.0},{"date":"2024-12-11","close":11890.0},{"date":"2024-12-12","close":11900.0},{"date":"2024-12-13","close":11900.0},{"date":"2024-12-16","close":11910.0},{"date":"2024-12-17","close":11810.0},{"date":"2024-12-18","close":12050.0},{"date":"2024-12-19","close":11980.0},{"date":"2024-12-20","close":11800.0},{"date":"2024-12-23","close":11860.0},{"date":"2024-12-24","close":11260.0},{"date":"2024-12-26","close":11300.0},{"date":"2024-12-27","close":11300.0},{"date":"2024-12-30","close":11300.0},{"date":"2025-01-02","close":11300.0},{"date":"2025-01-03","close":11610.0},{"date":"2025-01-06","close":11590.0},{"date":"2025-01-07","close":11520.0},{"date":"2025-01-08","close":11460.0},{"date":"2025-01-09","close":11300.0},{"date":"2025-01-10","close":11270.0},{"date":"2025-01-13","close":11200.0},{"date":"2025-01-14","close":11270.0},{"date":"2025-01-15","close":11210.0},{"date":"2025-01-16","close":11180.0},{"date":"2025-01-17","close":11100.0},{"date":"2025-01-20","close":11070.0},{"date":"2025-01-21","close":11090.0},{"date":"2025-01-22","close":11160.0},{"date":"2025-01-23","close":11150.0},{"date":"2025-01-24","close":11150.0},{"date":"2025-01-31","close":11080.0},{"date":"2025-02-03","close":10830.0},{"date":"2025-02-04","close":10680.0},{"date":"2025-02-05","close":10500.0},{"date":"2025-02-06","close":11500.0},{"date":"2025-02-07","close":11480.0},{"date":"2025-02-10","close":11590.0},{"date":"2025-02-11","close":11450.0},{"date":"2025-02-12","close":11500.0},{"date":"2025-02-13","close":11390.0},{"date":"2025-02-14","close":11040.0},{"date":"2025-02-17","close":10810.0},{"date":"2025-02-18","close":10850.0},{"date":"2025-02-19","close":10800.0},{"date":"2025-02-20","close":10700.0},{"date":"2025-02-21","close":10720.0},{"date":"2025-02-24","close":10640.0},{"date":"2025-02-25","close":10800.0},{"date":"2025-02-26","close":10600.0},{"date":"2025-02-27","close":10700.0},{"date":"2025-02-28","close":10550.0},{"date":"2025-03-04","close":10240.0},{"date":"2025-03-05","close":10240.0},{"date":"2025-03-06","close":10380.0},{"date":"2025-03-07","close":10600.0},{"date":"2025-03-10","close":10200.0},{"date":"2025-03-11","close":10660.0},{"date":"2025-03-12","close":10370.0},{"date":"2025-03-13","close":10340.0},{"date":"2025-03-14","close":10290.0},{"date":"2025-03-17","close":10430.0},{"date":"2025-03-18","close":10250.0},{"date":"2025-03-19","close":10350.0},{"date":"2025-03-20","close":10470.0},{"date":"2025-03-21","close":10300.0},{"date":"2025-03-24","close":10390.0},{"date":"2025-03-25","close":10530.0},{"date":"2025-03-26","close":10550.0},{"date":"2025-03-27","close":10620.0},{"date":"2025-03-28","close":10860.0},{"date":"2025-03-31","close":10960.0},{"date":"2025-04-01","close":10980.0},{"date":"2025-04-02","close":10770.0},{"date":"2025-04-03","close":10550.0},{"date":"2025-04-04","close":10650.0},{"date":"2025-04-07","close":10490.0},{"date":"2025-04-08","close":10400.0},{"date":"2025-04-09","close":10400.0},{"date":"2025-04-10","close":10570.0},{"date":"2025-04-11","close":10420.0},{"date":"2025-04-14","close":10430.0},{"date":"2025-04-15","close":10270.0},{"date":"2025-04-16","close":10290.0},{"date":"2025-04-17","close":11250.0},{"date":"2025-04-18","close":14620.0},{"date":"2025-04-21","close":16750.0},{"date":"2025-04-22","close":15630.0},{"date":"2025-04-23","close":14900.0},{"date":"2025-04-24","close":16850.0},{"date":"2025-04-25","close":16270.0},{"date":"2025-04-28","close":15470.0},{"date":"2025-04-29","close":12920.0},{"date":"2025-04-30","close":14170.0},{"date":"2025-05-02","close":14330.0},{"date":"2025-05-07","close":14360.0},{"date":"2025-05-08","close":14400.0},{"date":"2025-05-09","close":14000.0},{"date":"2025-05-12","close":13640.0},{"date":"2025-05-13","close":13510.0},{"date":"2025-05-14","close":13390.0},{"date":"2025-05-15","close":13170.0},{"date":"2025-05-16","close":12920.0},{"date":"2025-05-19","close":12770.0},{"date":"2025-05-20","close":12770.0},{"date":"2025-05-21","close":12270.0},{"date":"2025-05-22","close":12110.0},{"date":"2025-05-23","close":12420.0},{"date":"2025-05-26","close":12230.0},{"date":"2025-05-27","close":11290.0},{"date":"2025-05-28","close":11330.0},{"date":"2025-05-29","close":11300.0},{"date":"2025-05-30","close":11150.0},{"date":"2025-06-02","close":11780.0},{"date":"2025-06-04","close":12250.0},{"date":"2025-06-05","close":13840.0},{"date":"2025-06-09","close":14980.0},{"date":"2025-06-10","close":13980.0},{"date":"2025-06-11","close":14460.0},{"date":"2025-06-12","close":15160.0},{"date":"2025-06-13","close":13990.0},{"date":"2025-06-16","close":13600.0},{"date":"2025-06-17","close":13260.0},{"date":"2025-06-18","close":13240.0},{"date":"2025-06-19","close":12970.0},{"date":"2025-06-20","close":12860.0},{"date":"2025-06-23","close":12510.0},{"date":"2025-06-24","close":12710.0},{"date":"2025-06-25","close":12580.0},{"date":"2025-06-26","close":11940.0},{"date":"2025-06-27","close":12110.0},{"date":"2025-06-30","close":12490.0},{"date":"2025-07-01","close":12050.0},{"date":"2025-07-02","close":12340.0},{"date":"2025-07-03","close":12340.0},{"date":"2025-07-04","close":12190.0},{"date":"2025-07-07","close":13120.0},{"date":"2025-07-08","close":13100.0},{"date":"2025-07-09","close":12890.0},{"date":"2025-07-10","close":12820.0},{"date":"2025-07-11","close":12750.0},{"date":"2025-07-14","close":12500.0},{"date":"2025-07-15","close":12200.0},{"date":"2025-07-16","close":12600.0},{"date":"2025-07-17","close":12590.0},{"date":"2025-07-18","close":12430.0},{"date":"2025-07-21","close":12310.0},{"date":"2025-07-22","close":12110.0},{"date":"2025-07-23","close":12010.0},{"date":"2025-07-24","close":11960.0},{"date":"2025-07-25","close":11980.0},{"date":"2025-07-28","close":11630.0},{"date":"2025-07-29","close":11570.0},{"date":"2025-07-30","close":11990.0},{"date":"2025-07-31","close":12100.0},{"date":"2025-08-01","close":11660.0},{"date":"2025-08-04","close":11790.0},{"date":"2025-08-05","close":11900.0},{"date":"2025-08-06","close":12100.0},{"date":"2025-08-07","close":12050.0},{"date":"2025-08-08","close":12310.0},{"date":"2025-08-11","close":12240.0},{"date":"2025-08-12","close":12220.0},{"date":"2025-08-13","close":12040.0},{"date":"2025-08-14","close":12030.0},{"date":"2025-08-18","close":11730.0},{"date":"2025-08-19","close":11760.0},{"date":"2025-08-20","close":11770.0},{"date":"2025-08-21","close":11650.0},{"date":"2025-08-22","close":11730.0},{"date":"2025-08-25","close":11750.0},{"date":"2025-08-26","close":11740.0},{"date":"2025-08-27","close":11770.0},{"date":"2025-08-28","close":11600.0},{"date":"2025-08-29","close":11560.0},{"date":"2025-09-01","close":11640.0},{"date":"2025-09-02","close":11440.0},{"date":"2025-09-03","close":11590.0},{"date":"2025-09-04","close":11550.0},{"date":"2025-09-05","close":11510.0},{"date":"2025-09-08","close":11600.0},{"date":"2025-09-09","close":11500.0},{"date":"2025-09-10","close":11630.0},{"date":"2025-09-11","close":11530.0},{"date":"2025-09-12","close":11580.0},{"date":"2025-09-15","close":12320.0},{"date":"2025-09-16","close":12810.0},{"date":"2025-09-17","close":12810.0},{"date":"2025-09-18","close":12820.0},{"date":"2025-09-19","close":12660.0},{"date":"2025-09-22","close":12180.0},{"date":"2025-09-23","close":12360.0},{"date":"2025-09-24","close":12890.0},{"date":"2025-09-25","close":12970.0},{"date":"2025-09-26","close":13400.0},{"date":"2025-09-29","close":13030.0},{"date":"2025-09-30","close":13270.0},{"date":"2025-10-01","close":13190.0},{"date":"2025-10-02","close":13260.0},{"date":"2025-10-10","close":12530.0},{"date":"2025-10-13","close":12450.0},{"date":"2025-10-14","close":12170.0},{"date":"2025-10-15","close":12320.0},{"date":"2025-10-16","close":12310.0},{"date":"2025-10-17","close":12080.0},{"date":"2025-10-20","close":12180.0},{"date":"2025-10-21","close":12420.0},{"date":"2025-10-22","close":12350.0},{"date":"2025-10-23","close":12100.0},{"date":"2025-10-24","close":12160.0},{"date":"2025-10-27","close":11860.0},{"date":"2025-10-28","close":12050.0},{"date":"2025-10-29","close":11830.0},{"date":"2025-10-30","close":11490.0},{"date":"2025-10-31","close":11990.0},{"date":"2025-11-03","close":11420.0},{"date":"2025-11-04","close":11160.0},{"date":"2025-11-05","close":11010.0},{"date":"2025-11-06","close":11840.0},{"date":"2025-11-07","close":11990.0},{"date":"2025-11-10","close":12490.0},{"date":"2025-11-11","close":12750.0},{"date":"2025-11-12","close":12570.0},{"date":"2025-11-13","close":12050.0},{"date":"2025-11-14","close":11910.0},{"date":"2025-11-17","close":11740.0},{"date":"2025-11-18","close":11470.0},{"date":"2025-11-19","close":11630.0},{"date":"2025-11-20","close":11280.0},{"date":"2025-11-21","close":11140.0},{"date":"2025-11-24","close":11140.0},{"date":"2025-11-25","close":10990.0},{"date":"2025-11-26","close":11320.0},{"date":"2025-11-27","close":11730.0},{"date":"2025-11-28","close":11620.0},{"date":"2025-12-01","close":11460.0},{"date":"2025-12-02","close":11660.0},{"date":"2025-12-03","close":11670.0},{"date":"2025-12-04","close":11700.0},{"date":"2025-12-05","close":11550.0},{"date":"2025-12-08","close":11430.0},{"date":"2025-12-09","close":11370.0},{"date":"2025-12-10","close":11250.0},{"date":"2025-12-11","close":11340.0},{"date":"2025-12-12","close":11240.0},{"date":"2025-12-15","close":11250.0},{"date":"2025-12-16","close":11120.0},{"date":"2025-12-17","close":11170.0},{"date":"2025-12-18","close":10730.0},{"date":"2025-12-19","close":10810.0},{"date":"2025-12-22","close":10670.0},{"date":"2025-12-23","close":10670.0},{"date":"2025-12-24","close":10800.0},{"date":"2025-12-26","close":10650.0},{"date":"2025-12-29","close":10540.0},{"date":"2025-12-30","close":10690.0},{"date":"2026-01-02","close":11610.0},{"date":"2026-01-05","close":14460.0},{"date":"2026-01-06","close":12800.0},{"date":"2026-01-07","close":12760.0},{"date":"2026-01-08","close":11810.0},{"date":"2026-01-09","close":12400.0},{"date":"2026-01-12","close":12200.0},{"date":"2026-01-13","close":12050.0},{"date":"2026-01-14","close":11820.0},{"date":"2026-01-15","close":11580.0},{"date":"2026-01-16","close":11280.0},{"date":"2026-01-19","close":11820.0},{"date":"2026-01-20","close":11470.0},{"date":"2026-01-21","close":12050.0},{"date":"2026-01-22","close":12600.0},{"date":"2026-01-23","close":12450.0},{"date":"2026-01-26","close":11980.0},{"date":"2026-01-27","close":11660.0},{"date":"2026-01-28","close":11570.0},{"date":"2026-01-29","close":11630.0},{"date":"2026-01-30","close":11190.0},{"date":"2026-02-02","close":10660.0},{"date":"2026-02-03","close":11100.0},{"date":"2026-02-04","close":10970.0},{"date":"2026-02-05","close":11160.0},{"date":"2026-02-06","close":11100.0},{"date":"2026-02-09","close":11330.0},{"date":"2026-02-10","close":11390.0},{"date":"2026-02-11","close":11720.0},{"date":"2026-02-12","close":11410.0},{"date":"2026-02-13","close":11480.0},{"date":"2026-02-19","close":11570.0},{"date":"2026-02-20","close":11620.0},{"date":"2026-02-23","close":11620.0},{"date":"2026-02-24","close":11600.0},{"date":"2026-02-25","close":11500.0},{"date":"2026-02-26","close":11200.0},{"date":"2026-02-27","close":11210.0},{"date":"2026-03-03","close":10970.0},{"date":"2026-03-04","close":9810.0},{"date":"2026-03-05","close":10680.0},{"date":"2026-03-06","close":11140.0},{"date":"2026-03-09","close":11070.0},{"date":"2026-03-10","close":10930.0},{"date":"2026-03-11","close":10630.0},{"date":"2026-03-12","close":10750.0},{"date":"2026-03-13","close":10820.0},{"date":"2026-03-16","close":10940.0},{"date":"2026-03-17","close":10860.0},{"date":"2026-03-18","close":10950.0},{"date":"2026-03-19","close":10810.0},{"date":"2026-03-20","close":10770.0},{"date":"2026-03-23","close":10540.0},{"date":"2026-03-24","close":10990.0},{"date":"2026-03-25","close":11290.0},{"date":"2026-03-26","close":10930.0},{"date":"2026-03-27","close":10830.0},{"date":"2026-03-30","close":10760.0},{"date":"2026-03-31","close":10260.0},{"date":"2026-04-01","close":10780.0},{"date":"2026-04-02","close":10510.0},{"date":"2026-04-03","close":10710.0},{"date":"2026-04-06","close":10450.0},{"date":"2026-04-07","close":10570.0},{"date":"2026-04-08","close":10820.0},{"date":"2026-04-09","close":10660.0},{"date":"2026-04-10","close":11160.0},{"date":"2026-04-13","close":11130.0},{"date":"2026-04-14","close":11370.0},{"date":"2026-04-15","close":11530.0},{"date":"2026-04-16","close":12400.0},{"date":"2026-04-17","close":12210.0},{"date":"2026-04-20","close":11950.0},{"date":"2026-04-21","close":12050.0},{"date":"2026-04-22","close":11740.0},{"date":"2026-04-23","close":11620.0},{"date":"2026-04-24","close":11990.0},{"date":"2026-04-27","close":11970.0},{"date":"2026-04-28","close":13040.0},{"date":"2026-04-29","close":12620.0},{"date":"2026-04-30","close":12170.0},{"date":"2026-05-04","close":12070.0},{"date":"2026-05-06","close":12290.0},{"date":"2026-05-07","close":11780.0},{"date":"2026-05-08","close":12210.0},{"date":"2026-05-11","close":11680.0},{"date":"2026-05-12","close":10990.0},{"date":"2026-05-13","close":10740.0},{"date":"2026-05-14","close":11030.0},{"date":"2026-05-15","close":10700.0},{"date":"2026-05-18","close":10560.0},{"date":"2026-05-19","close":10600.0},{"date":"2026-05-20","close":10260.0},{"date":"2026-05-21","close":10450.0},{"date":"2026-05-22","close":10630.0},{"date":"2026-05-26","close":10560.0},{"date":"2026-05-27","close":9990.0},{"date":"2026-05-28","close":9950.0},{"date":"2026-05-29","close":9700.0},{"date":"2026-06-01","close":10200.0},{"date":"2026-06-02","close":9780.0},{"date":"2026-06-04","close":9800.0},{"date":"2026-06-05","close":9700.0},{"date":"2026-06-08","close":9510.0},{"date":"2026-06-09","close":9820.0},{"date":"2026-06-10","close":9790.0},{"date":"2026-06-11","close":9800.0},{"date":"2026-06-12","close":11210.0},{"date":"2026-06-15","close":10690.0},{"date":"2026-06-16","close":10730.0},{"date":"2026-06-17","close":10540.0},{"date":"2026-06-18","close":9950.0},{"date":"2026-06-19","close":9560.0},{"date":"2026-06-22","close":9480.0},{"date":"2026-06-23","close":9580.0},{"date":"2026-06-24","close":9430.0},{"date":"2026-06-25","close":9430.0},{"date":"2026-06-26","close":9430.0},{"date":"2026-06-29","close":9360.0},{"date":"2026-06-30","close":9470.0},{"date":"2026-07-01","close":9540.0},{"date":"2026-07-02","close":9610.0},{"date":"2026-07-03","close":9490.0},{"date":"2026-07-06","close":9380.0},{"date":"2026-07-07","close":9360.0},{"date":"2026-07-08","close":9320.0},{"date":"2026-07-09","close":9450.0},{"date":"2026-07-10","close":9450.0},{"date":"2026-07-13","close":9350.0},{"date":"2026-07-14","close":9360.0},{"date":"2026-07-15","close":9340.0},{"date":"2026-07-16","close":9390.0},{"date":"2026-07-20","close":9390.0},{"date":"2026-07-21","close":9390.0},{"date":"2026-07-22","close":9550.0},{"date":"2026-07-23","close":9600.0},{"date":"2026-07-24","close":9990.0},{"date":"2026-07-27","close":9990.0},{"date":"2026-07-28","close":9670.0},{"date":"2026-07-29","close":10020.0},{"date":"2026-07-30","close":9570.0},{"date":"2026-07-31","close":9410.0},{"date":"2026-08-03","close":9400.0},{"date":"2026-08-04","close":9270.0},{"date":"2026-08-05","close":9300.0},{"date":"2026-08-06","close":9280.0},{"date":"2026-08-07","close":9260.0},{"date":"2026-08-10","close":9250.0},{"date":"2026-08-11","close":9260.0},{"date":"2026-08-12","close":9240.0},{"date":"2026-08-13","close":9170.0},{"date":"2026-08-14","close":9390.0},{"date":"2026-08-18","close":9370.0},{"date":"2026-08-19","close":9290.0},{"date":"2026-08-20","close":9250.0},{"date":"2026-08-21","close":9240.0},{"date":"2026-08-24","close":9200.0},{"date":"2026-08-25","close":9200.0},{"date":"2026-08-26","close":9200.0},{"date":"2026-08-27","close":9190.0},{"date":"2026-08-28","close":9160.0},{"date":"2026-08-31","close":9290.0},{"date":"2026-09-01","close":9250.0},{"date":"2026-09-02","close":9190.0},{"date":"2026-09-03","close":9060.0},{"date":"2026-09-04","close":9130.0},{"date":"2026-09-07","close":9110.0},{"date":"2026-09-08","close":9070.0},{"date":"2026-09-09","close":9070.0},{"date":"2026-09-10","close":9070.0},{"date":"2026-09-11","close":9070.0},{"date":"2026-09-14","close":9070.0},{"date":"2026-09-15","close":9070.0},{"date":"2026-09-16","close":9070.0},{"date":"2026-09-17","close":9070.0},{"date":"2026-09-18","close":9070.0},{"date":"2026-09-21","close":9070.0},{"date":"2026-09-22","close":9070.0},{"date":"2026-09-23","close":9070.0},{"date":"2026-09-28","close":9070.0},{"date":"2026-09-29","close":9070.0},{"date":"2026-09-30","close":9070.0},{"date":"2026-10-01","close":9070.0},{"date":"2026-10-02","close":7670.0},{"date":"2026-10-06","close":7290.0},{"date":"2026-10-07","close":7220.0},{"date":"2026-10-08","close":7360.0},{"date":"2026-10-12","close":7170.0},{"date":"2026-10-13","close":7100.0},{"date":"2026-10-14","close":7200.0},{"date":"2026-10-15","close":6820.0},{"date":"2026-10-16","close":6790.0},{"date":"2026-10-19","close":6820.0},{"date":"2026-10-20","close":6610.0},{"date":"2026-10-21","close":6730.0},{"date":"2026-10-22","close":6660.0},{"date":"2026-10-23","close":6850.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-343.0,"foreign_net":344.0,"institution_net":-1.0},{"date":"2026-10-21","retail_net":2198.0,"foreign_net":-2195.0,"institution_net":-3.0},{"date":"2026-10-20","retail_net":-984.0,"foreign_net":984.0,"institution_net":0.0},{"date":"2026-10-19","retail_net":-2168.0,"foreign_net":2165.0,"institution_net":3.0},{"date":"2026-10-16","retail_net":-2979.0,"foreign_net":2979.0,"institution_net":0.0},{"date":"2026-10-15","retail_net":-2510.0,"foreign_net":2610.0,"institution_net":-100.0},{"date":"2026-10-14","retail_net":-930.0,"foreign_net":822.0,"institution_net":108.0},{"date":"2026-10-13","retail_net":-975.0,"foreign_net":975.0,"institution_net":0.0},{"date":"2026-10-12","retail_net":-2020.0,"foreign_net":2020.0,"institution_net":0.0},{"date":"2026-10-08","retail_net":-1369.0,"foreign_net":1369.0,"institution_net":0.0},{"date":"2026-10-07","retail_net":-276.0,"foreign_net":278.0,"institution_net":-2.0},{"date":"2026-10-06","retail_net":5249.0,"foreign_net":-5249.0,"institution_net":0.0},{"date":"2026-10-02","retail_net":3932.0,"foreign_net":-3175.0,"institution_net":-757.0},{"date":"2026-10-01","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-30","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-29","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-28","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-23","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-22","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-21","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-18","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-17","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-16","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-15","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-14","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-11","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-10","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-09","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-08","retail_net":-24258.0,"foreign_net":24258.0,"institution_net":0.0},{"date":"2026-09-07","retail_net":36754.0,"foreign_net":-36753.0,"institution_net":-1.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":-343.0,"foreign_net":344.0,"institution_net":-1.0},"d3":{"retail_net":871.0,"foreign_net":-867.0,"institution_net":-4.0},"d7":{"retail_net":-7716.0,"foreign_net":7709.0,"institution_net":7.0},"d14":{"retail_net":-3175.0,"foreign_net":3927.0,"institution_net":-752.0},"d30":{"retail_net":9321.0,"foreign_net":-8568.0,"institution_net":-753.0}},"analysis":"최근 5일 외국인 순매수 4277.00, 기관 순매수 -1.00. 30일 누적: 외국인 -8568.00, 기관 -753.00.","foreign_flow":4277.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-1.0},"insider_trades":[],"price_analysis":{"current":6800.0,"low_30d":6400.0,"support":6697.0,"high_30d":9370.0,"change_1d":2.1,"change_7d":0.4,"change_30d":-24.5,"resistance":9073.0,"position_in_range":13.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":2.01,"per":null,"quarter":"2024-Q2"},{"pbr":2.16,"per":621.78,"quarter":"2024-Q3"},{"pbr":1.93,"per":null,"quarter":"2024-Q4"},{"pbr":1.86,"per":51.1,"quarter":"2025-Q1"},{"pbr":2.07,"per":17.39,"quarter":"2025-Q2"},{"pbr":2.2,"per":161.24,"quarter":"2025-Q3"},{"pbr":1.37,"per":3.8,"quarter":"2025-Q4"},{"pbr":1.22,"per":2.51,"quarter":"2026-Q1"},{"pbr":1.18,"per":2.86,"quarter":"2026-Q2"},{"pbr":0.47,"per":null,"quarter":"현재"}],"timeline":[{"close":11140.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":12560.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":11300.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":10960.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":12490.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":13270.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":10690.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":10260.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":9470.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.78,"pbr_5y_low":1.18,"per_5y_avg":122.95,"per_5y_low":2.51,"current_pbr":0.47,"current_per":null,"pbr_5y_high":2.2,"per_5y_high":621.78,"pbr_5y_median":1.93,"per_5y_median":17.39,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["RSI 12 (30 이하 과매도 구간)"],"verdict_en":null,"legacy_score":null,"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"INFORMATION TECHNOLOGY SERVICES"},"investment_grade":{"growth":{"grade":"D","reason":"매출 -22.6%"},"momentum":{"grade":"F","reason":"RSI 12"},"valuation":{"grade":"C","reason":"적자 (EPS -600, PBR 0.48x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -4.1%"},"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":-2.98,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-4.13,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-2.08,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.38,"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":true,"unit":"%","value":52.1,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-9.04,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":72.81,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":2.01,"per":null,"close":11140.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":2.16,"per":621.78,"close":12560.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.93,"per":null,"close":11300.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.86,"per":51.1,"close":10960.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":2.07,"per":17.39,"close":12490.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":2.2,"per":161.24,"close":13270.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.37,"per":3.8,"close":10690.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.22,"per":2.51,"close":10260.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.18,"per":2.86,"close":9470.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PBR","value":"0.5배"},{"label":"ROE","value":"-4.1%"}],"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":-600.0,"pbr":null,"per":null,"roa":-0.029849781628667964,"roe":-0.04125782884069606,"revenue":5095101904.0,"market_cap":null,"net_income":-3089617740.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.52098639360207,"total_assets":103505539117.0,"total_equity":74885611454.0,"profit_margin":-0.606389783406381,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-1699024053.0,"operating_margin":-0.33346223196559643},{"eps":1326.3,"pbr":0.88,"per":4.24,"roa":0.06339057417891884,"roe":0.08772160904566914,"revenue":6585341423.0,"market_cap":64100000000.0,"net_income":6920718085.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.3667034033445588,"total_assets":109175822662.0,"total_equity":78894107852.0,"profit_margin":1.0509277561264572,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-1548377843.0,"operating_margin":-0.23512491510191513},{"eps":2716.2,"pbr":null,"per":null,"roa":0.11163805238396736,"roe":0.1935286487188122,"revenue":42322190.0,"market_cap":null,"net_income":14172858551.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":-32.32051391953016,"total_assets":126953652884.0,"total_equity":73233904359.0,"profit_margin":334.8800842064175,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1608354500.0,"operating_margin":38.002629353537706},{"eps":-132.7,"pbr":null,"per":null,"roa":-0.007269155153893263,"roe":-0.01228957072167363,"revenue":12053616428.0,"market_cap":null,"net_income":-692343867.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.4415893141941616,"total_assets":95244062390.0,"total_equity":56335886963.0,"profit_margin":-0.057438684160524375,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-509444413.0,"operating_margin":-0.04226486018059973},{"eps":179.20000000000002,"pbr":null,"per":null,"roa":0.009896944563622098,"roe":0.016524931384660997,"revenue":15960919035.0,"market_cap":null,"net_income":934824363.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.41733760264012265,"total_assets":94455855238.0,"total_equity":56570544303.0,"profit_margin":0.05856958242505113,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":963457703.0,"operating_margin":0.060363548044274636},{"eps":54.0,"pbr":null,"per":null,"roa":0.002882017774526181,"roe":0.005125330562191555,"revenue":13392942865.0,"market_cap":null,"net_income":281966910.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.4270850382665319,"total_assets":97836631159.0,"total_equity":55014385234.0,"profit_margin":0.02105339452592371,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-72632644.0,"operating_margin":-0.00542320270698773},{"eps":-18.2,"pbr":null,"per":null,"roa":-0.0010342099344821457,"roe":-0.0017333031784809113,"revenue":14185093347.0,"market_cap":null,"net_income":-94944239.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.3686449062463121,"total_assets":91803642408.0,"total_equity":54776475448.0,"profit_margin":-0.006693240338815234,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-52103043.0,"operating_margin":-0.0036730842529858468},{"eps":503.29999999999995,"pbr":null,"per":null,"roa":0.02821541919900497,"roe":0.048297346834827795,"revenue":11207299705.0,"market_cap":null,"net_income":2626125990.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.4618589296483885,"total_assets":93074144016.0,"total_equity":54374125332.0,"profit_margin":0.23432281273145447,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-111100385.0,"operating_margin":-0.009913216200547748},{"eps":-324.6,"pbr":null,"per":null,"roa":-0.019464355309125752,"roe":-0.03269887820112111,"revenue":11599778897.0,"market_cap":null,"net_income":-1693978997.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.440372229708716,"total_assets":87029802431.0,"total_equity":51805416277.0,"profit_margin":-0.1460354556790825,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-940925204.0,"operating_margin":-0.08111578784000334},{"eps":-177.5,"pbr":null,"per":null,"roa":-0.010357456261752478,"roe":-0.01724148152096751,"revenue":10444436060.0,"market_cap":null,"net_income":-926213057.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.4699351807798802,"total_assets":89424761601.0,"total_equity":53720038842.0,"profit_margin":-0.08868004473187421,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-945092440.0,"operating_margin":-0.09048764668295552},{"eps":19.0,"pbr":null,"per":null,"roa":0.0010952370826970532,"roe":0.0018063597068574922,"revenue":17216134558.0,"market_cap":null,"net_income":99206507.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.24628052549866694,"total_assets":90579937958.0,"total_equity":54920681979.0,"profit_margin":0.005762414708468963,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-1895356318.0,"operating_margin":-0.11009186246858561},{"eps":-326.3,"pbr":null,"per":null,"roa":-0.01904518653669954,"roe":-0.031448405464231416,"revenue":11938519184.0,"market_cap":null,"net_income":-1702801932.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.3610989420511702,"total_assets":89408519508.0,"total_equity":54145890924.0,"profit_margin":-0.1426309164273987,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-1207971024.0,"operating_margin":-0.1011826513307381}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":20.2,"per":621.78,"date":"2024-09","close":12560.0,"source":"reported"},{"eps":20.2,"per":688.12,"date":"2024-10","close":13900.0,"source":"reported"},{"eps":20.2,"per":644.55,"date":"2024-11","close":13020.0,"source":"reported"},{"eps":214.5,"per":51.1,"date":"2025-03","close":10960.0,"source":"reported"},{"eps":214.5,"per":66.06,"date":"2025-04","close":14170.0,"source":"reported"},{"eps":214.5,"per":51.98,"date":"2025-05","close":11150.0,"source":"reported"},{"eps":718.3,"per":17.39,"date":"2025-06","close":12490.0,"source":"reported"},{"eps":718.3,"per":16.85,"date":"2025-07","close":12100.0,"source":"reported"},{"eps":718.3,"per":16.09,"date":"2025-08","close":11560.0,"source":"reported"},{"eps":82.3,"per":161.24,"date":"2025-09","close":13270.0,"source":"reported"},{"eps":82.3,"per":145.69,"date":"2025-10","close":11990.0,"source":"reported"},{"eps":82.3,"per":141.19,"date":"2025-11","close":11620.0,"source":"reported"},{"eps":2816.7,"per":3.8,"date":"2025-12","close":10690.0,"source":"reported"},{"eps":2816.7,"per":3.97,"date":"2026-01","close":11190.0,"source":"reported"},{"eps":2816.7,"per":3.98,"date":"2026-02","close":11210.0,"source":"reported"},{"eps":4089.0,"per":2.51,"date":"2026-03","close":10260.0,"source":"reported"},{"eps":4089.0,"per":2.98,"date":"2026-04","close":12170.0,"source":"reported"},{"eps":4089.0,"per":2.37,"date":"2026-05","close":9700.0,"source":"reported"},{"eps":3309.8,"per":2.86,"date":"2026-06","close":9470.0,"source":"reported"},{"eps":3309.8,"per":2.84,"date":"2026-07","close":9410.0,"source":"reported"},{"eps":3309.8,"per":2.81,"date":"2026-08","close":9290.0,"source":"reported"},{"eps":3309.8,"per":2.74,"date":"2026-09","close":9070.0,"source":"reported"},{"eps":3309.8,"per":2.07,"date":"2026-10","close":6850.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":115.43,"std":213.35,"count":23,"current":2.07,"lower_1sd":0.0,"upper_1sd":328.78},"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":"씨아이테크","phase":"above-fold","symbol_resolved":true}