{"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":"2026-10-23T09:39:49.903073+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":9.7,"direction":"higher_better","percentile":62},{"name":"영업이익 성장률","note":"적자 확대","unit":"%","value":-580.4,"direction":"higher_better","percentile":2}],"summary":"매출 +9.7%","percentile":32},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":20.1,"direction":null,"percentile":20},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-12.7,"direction":"higher_better","percentile":31}],"summary":"RSI 20","percentile":27},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -1,977원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -1,977, PBR 6.68x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-190.66,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-11.75,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-18.66,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-3.41,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -190.7%","percentile":null},"financial_health":{"grade":"F","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.28,"rating":"poor","direction":"higher_better","percentile":15},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":53.27,"rating":"poor","direction":"lower_better","percentile":10},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-9.5,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.04,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 0.3x, 순차입금비율 53.3x","percentile":12}},"signals":[],"summary":"아시아나항공(020560)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 1.43조. 현재가 6,930원, 전일 대비 -2.7%, 30일 -12.7%. ROE -190.7%. 기술적 시그널: RSI 20(과매도), MACD 데드크로스. 최근 5일 외국인 순매도 10.03만, 기관 순매도 5.49만.","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 20 (30 이하 과매도 구간)"],"portfolio":null,"technical":{"macd":-163.02431556227202,"grade":"C","trend":"하락","atr_14":321.42857142857144,"rsi_14":20.087336244541476,"sma_20":7954.0,"sma_60":7572.5,"comment":"하락 추세, RSI 20","analysis":"RSI(14) 20.1로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-163.02)가 시그널선(-10.88)을 하회합니다(데드크로스). SMA20 7954, SMA60 7572 — 혼조세입니다. 볼린저밴드 6983~8925 (현재 위치 -3%).","bb_lower":6982.99227603484,"bb_upper":8925.00772396516,"macd_signal":-10.880628859080993},"change_pct":-2.67,"chart_data":[{"date":"2024-10-23","open":9830,"high":9900,"low":9710,"close":9760,"volume":54872,"rsi_14":56.41,"sma_20":9555.0,"sma_60":9628.17,"sma_120":10174.92},{"date":"2024-10-24","open":9650,"high":9800,"low":9650,"close":9710,"volume":63374,"rsi_14":57.64,"sma_20":9563.5,"sma_60":9620.0,"sma_120":10166.33},{"date":"2024-10-25","open":9760,"high":9790,"low":9620,"close":9620,"volume":47984,"rsi_14":58.67,"sma_20":9571.0,"sma_60":9611.0,"sma_120":10157.5},{"date":"2024-10-28","open":9630,"high":9960,"low":9200,"close":9940,"volume":121063,"rsi_14":62.35,"sma_20":9593.5,"sma_60":9609.67,"sma_120":10151.33},{"date":"2024-10-29","open":9960,"high":10100,"low":9940,"close":10090,"volume":162154,"rsi_14":73.8,"sma_20":9623.0,"sma_60":9610.67,"sma_120":10144.0},{"date":"2024-10-30","open":10090,"high":10100,"low":9960,"close":9960,"volume":65422,"rsi_14":59.89,"sma_20":9640.5,"sma_60":9609.17,"sma_120":10135.5},{"date":"2024-10-31","open":9970,"high":10090,"low":9820,"close":10090,"volume":97718,"rsi_14":67.4,"sma_20":9672.0,"sma_60":9610.67,"sma_120":10126.75},{"date":"2024-11-01","open":9970,"high":10300,"low":9860,"close":9870,"volume":83464,"rsi_14":58.03,"sma_20":9697.5,"sma_60":9608.83,"sma_120":10116.25},{"date":"2024-11-04","open":10200,"high":10210,"low":9940,"close":10000,"volume":166136,"rsi_14":60.68,"sma_20":9736.0,"sma_60":9609.0,"sma_120":10107.08},{"date":"2024-11-05","open":10000,"high":10040,"low":9960,"close":9970,"volume":48160,"rsi_14":59.81,"sma_20":9768.0,"sma_60":9612.83,"sma_120":10097.5},{"date":"2024-11-06","open":9970,"high":10010,"low":9820,"close":9960,"volume":68145,"rsi_14":51.15,"sma_20":9816.0,"sma_60":9629.67,"sma_120":10087.25},{"date":"2024-11-07","open":9960,"high":9980,"low":9800,"close":9960,"volume":62110,"rsi_14":53.29,"sma_20":9834.0,"sma_60":9640.67,"sma_120":10076.83},{"date":"2024-11-08","open":9980,"high":9980,"low":9860,"close":9870,"volume":63565,"rsi_14":45.62,"sma_20":9854.5,"sma_60":9647.5,"sma_120":10065.08},{"date":"2024-11-11","open":9940,"high":9960,"low":9770,"close":9780,"volume":86561,"rsi_14":48.34,"sma_20":9865.5,"sma_60":9651.0,"sma_120":10053.5},{"date":"2024-11-12","open":9720,"high":9770,"low":9480,"close":9490,"volume":127648,"rsi_14":42.2,"sma_20":9862.0,"sma_60":9648.83,"sma_120":10040.0},{"date":"2024-11-13","open":9220,"high":9480,"low":9210,"close":9330,"volume":125165,"rsi_14":39.67,"sma_20":9850.5,"sma_60":9642.5,"sma_120":10026.83},{"date":"2024-11-14","open":9240,"high":9530,"low":9240,"close":9380,"volume":95320,"rsi_14":43.33,"sma_20":9823.5,"sma_60":9639.83,"sma_120":10013.08},{"date":"2024-11-15","open":9530,"high":9900,"low":9460,"close":9900,"volume":172940,"rsi_14":49.0,"sma_20":9826.0,"sma_60":9646.33,"sma_120":10003.33},{"date":"2024-11-18","open":9890,"high":9890,"low":9760,"close":9800,"volume":126869,"rsi_14":42.56,"sma_20":9815.5,"sma_60":9651.67,"sma_120":9993.33},{"date":"2024-11-19","open":9810,"high":10100,"low":9810,"close":10000,"volume":188689,"rsi_14":50.99,"sma_20":9824.0,"sma_60":9659.67,"sma_120":9986.33},{"date":"2024-11-20","open":10000,"high":10450,"low":10000,"close":10440,"volume":470724,"rsi_14":57.51,"sma_20":9858.0,"sma_60":9672.5,"sma_120":9983.58},{"date":"2024-11-21","open":10440,"high":10490,"low":10200,"close":10420,"volume":170713,"rsi_14":62.91,"sma_20":9893.5,"sma_60":9683.5,"sma_120":9981.25},{"date":"2024-11-22","open":10420,"high":10420,"low":10230,"close":10410,"volume":116842,"rsi_14":60.2,"sma_20":9933.0,"sma_60":9695.5,"sma_120":9978.83},{"date":"2024-11-25","open":10530,"high":10690,"low":10480,"close":10610,"volume":252340,"rsi_14":64.68,"sma_20":9966.5,"sma_60":9711.5,"sma_120":9978.92},{"date":"2024-11-26","open":10630,"high":11000,"low":10600,"close":10990,"volume":444512,"rsi_14":70.2,"sma_20":10011.5,"sma_60":9728.67,"sma_120":9983.42},{"date":"2024-11-27","open":11030,"high":11050,"low":10750,"close":10940,"volume":205850,"rsi_14":68.85,"sma_20":10060.5,"sma_60":9746.17,"sma_120":9983.67},{"date":"2024-11-28","open":10930,"high":10990,"low":10800,"close":10990,"volume":133170,"rsi_14":71.88,"sma_20":10105.5,"sma_60":9766.0,"sma_120":9984.08},{"date":"2024-11-29","open":11530,"high":11540,"low":10550,"close":10740,"volume":1303240,"rsi_14":67.65,"sma_20":10149.0,"sma_60":9782.17,"sma_120":9981.25},{"date":"2024-12-02","open":10740,"high":10760,"low":9940,"close":10000,"volume":511474,"rsi_14":58.04,"sma_20":10149.0,"sma_60":9786.17,"sma_120":9973.67},{"date":"2024-12-03","open":10090,"high":10730,"low":10030,"close":10440,"volume":483134,"rsi_14":66.09,"sma_20":10172.5,"sma_60":9796.67,"sma_120":9968.25},{"date":"2024-12-04","open":10210,"high":10560,"low":10100,"close":10450,"volume":420685,"rsi_14":65.69,"sma_20":10197.0,"sma_60":9807.83,"sma_120":9962.92},{"date":"2024-12-05","open":10500,"high":10500,"low":10120,"close":10240,"volume":177116,"rsi_14":55.48,"sma_20":10211.0,"sma_60":9820.33,"sma_120":9955.0},{"date":"2024-12-06","open":10250,"high":10380,"low":9960,"close":10080,"volume":253847,"rsi_14":54.43,"sma_20":10221.5,"sma_60":9829.67,"sma_120":9948.0},{"date":"2024-12-09","open":10000,"high":10000,"low":9600,"close":9610,"volume":299293,"rsi_14":44.31,"sma_20":10213.0,"sma_60":9833.17,"sma_120":9940.33},{"date":"2024-12-10","open":9630,"high":10000,"low":9630,"close":9830,"volume":165780,"rsi_14":40.5,"sma_20":10230.0,"sma_60":9841.33,"sma_120":9933.67},{"date":"2024-12-11","open":9960,"high":10200,"low":9950,"close":10170,"volume":185321,"rsi_14":46.46,"sma_20":10272.0,"sma_60":9856.0,"sma_120":9929.92},{"date":"2024-12-12","open":10210,"high":10220,"low":10000,"close":10090,"volume":141374,"rsi_14":45.56,"sma_20":10307.5,"sma_60":9870.67,"sma_120":9926.33},{"date":"2024-12-13","open":10220,"high":10340,"low":10010,"close":10280,"volume":274845,"rsi_14":45.4,"sma_20":10326.5,"sma_60":9886.67,"sma_120":9924.83},{"date":"2024-12-16","open":10320,"high":10330,"low":10110,"close":10120,"volume":100164,"rsi_14":37.09,"sma_20":10342.5,"sma_60":9898.83,"sma_120":9921.83},{"date":"2024-12-17","open":10140,"high":10140,"low":9970,"close":10020,"volume":112010,"rsi_14":36.55,"sma_20":10343.5,"sma_60":9907.67,"sma_120":9915.67},{"date":"2024-12-18","open":10020,"high":10080,"low":9980,"close":10020,"volume":129443,"rsi_14":35.61,"sma_20":10322.5,"sma_60":9911.83,"sma_120":9911.42},{"date":"2024-12-19","open":9970,"high":9990,"low":9840,"close":9910,"volume":133515,"rsi_14":37.15,"sma_20":10297.0,"sma_60":9918.0,"sma_120":9905.42},{"date":"2024-12-20","open":9910,"high":10110,"low":9800,"close":10110,"volume":136934,"rsi_14":52.04,"sma_20":10282.0,"sma_60":9928.67,"sma_120":9901.92},{"date":"2024-12-23","open":9920,"high":10080,"low":9920,"close":10000,"volume":138963,"rsi_14":40.68,"sma_20":10251.5,"sma_60":9937.17,"sma_120":9896.83},{"date":"2024-12-24","open":10090,"high":10090,"low":9920,"close":9940,"volume":160539,"rsi_14":39.42,"sma_20":10199.0,"sma_60":9944.5,"sma_120":9892.0},{"date":"2024-12-26","open":9950,"high":10030,"low":9900,"close":10030,"volume":137199,"rsi_14":45.41,"sma_20":10153.5,"sma_60":9951.5,"sma_120":9887.75},{"date":"2024-12-27","open":10040,"high":10210,"low":9950,"close":10180,"volume":209851,"rsi_14":52.19,"sma_20":10113.0,"sma_60":9963.5,"sma_120":9886.0},{"date":"2024-12-30","open":10090,"high":10490,"low":9810,"close":10400,"volume":735710,"rsi_14":69.46,"sma_20":10096.0,"sma_60":9980.83,"sma_120":9885.92},{"date":"2025-01-02","open":10400,"high":10480,"low":10190,"close":10390,"volume":207508,"rsi_14":65.38,"sma_20":10115.5,"sma_60":10000.17,"sma_120":9885.83},{"date":"2025-01-03","open":10400,"high":10420,"low":10260,"close":10410,"volume":154899,"rsi_14":58.0,"sma_20":10114.0,"sma_60":10018.17,"sma_120":9885.83},{"date":"2025-01-06","open":10410,"high":10410,"low":10220,"close":10310,"volume":131941,"rsi_14":57.24,"sma_20":10107.0,"sma_60":10040.0,"sma_120":9885.17},{"date":"2025-01-07","open":10310,"high":10330,"low":10150,"close":10170,"volume":162327,"rsi_14":46.26,"sma_20":10103.5,"sma_60":10049.5,"sma_120":9883.17},{"date":"2025-01-08","open":10150,"high":10300,"low":10100,"close":10300,"volume":108406,"rsi_14":56.25,"sma_20":10114.5,"sma_60":10063.5,"sma_120":9882.5},{"date":"2025-01-09","open":10300,"high":10330,"low":10170,"close":10240,"volume":93891,"rsi_14":57.86,"sma_20":10146.0,"sma_60":10074.83,"sma_120":9881.58},{"date":"2025-01-10","open":10240,"high":10420,"low":10200,"close":10330,"volume":185681,"rsi_14":60.4,"sma_20":10171.0,"sma_60":10087.67,"sma_120":9881.42},{"date":"2025-01-13","open":10330,"high":10390,"low":10230,"close":10380,"volume":123351,"rsi_14":66.43,"sma_20":10181.5,"sma_60":10101.33,"sma_120":9881.83},{"date":"2025-01-14","open":10410,"high":10510,"low":10290,"close":10500,"volume":131353,"rsi_14":64.44,"sma_20":10202.0,"sma_60":10111.0,"sma_120":9883.83},{"date":"2025-01-15","open":10500,"high":10650,"low":10390,"close":10650,"volume":193951,"rsi_14":73.38,"sma_20":10220.5,"sma_60":10124.33,"sma_120":9887.0},{"date":"2025-01-16","open":10650,"high":10730,"low":10520,"close":10720,"volume":173862,"rsi_14":77.86,"sma_20":10250.5,"sma_60":10136.17,"sma_120":9890.25},{"date":"2025-01-17","open":10750,"high":11070,"low":10650,"close":10750,"volume":904265,"rsi_14":76.87,"sma_20":10287.0,"sma_60":10151.5,"sma_120":9894.25},{"date":"2025-01-20","open":10740,"high":10770,"low":10600,"close":10640,"volume":123935,"rsi_14":67.69,"sma_20":10318.0,"sma_60":10166.17,"sma_120":9897.17},{"date":"2025-01-21","open":10650,"high":10700,"low":10500,"close":10560,"volume":162803,"rsi_14":56.9,"sma_20":10350.5,"sma_60":10180.33,"sma_120":9900.17},{"date":"2025-01-22","open":10650,"high":10650,"low":10490,"close":10560,"volume":97252,"rsi_14":57.39,"sma_20":10373.0,"sma_60":10196.0,"sma_120":9903.5},{"date":"2025-01-23","open":10560,"high":10620,"low":10420,"close":10520,"volume":134225,"rsi_14":54.7,"sma_20":10399.0,"sma_60":10205.67,"sma_120":9907.67},{"date":"2025-01-24","open":10520,"high":10660,"low":10510,"close":10520,"volume":87374,"rsi_14":59.81,"sma_20":10428.0,"sma_60":10212.83,"sma_120":9911.75},{"date":"2025-01-31","open":10520,"high":10670,"low":10380,"close":10560,"volume":159859,"rsi_14":70.1,"sma_20":10454.5,"sma_60":10222.83,"sma_120":9916.0},{"date":"2025-02-03","open":10560,"high":10560,"low":10150,"close":10220,"volume":146496,"rsi_14":46.61,"sma_20":10456.5,"sma_60":10225.0,"sma_120":9917.83},{"date":"2025-02-04","open":10310,"high":10600,"low":10230,"close":10560,"volume":179734,"rsi_14":60.96,"sma_20":10464.5,"sma_60":10236.5,"sma_120":9922.67},{"date":"2025-02-05","open":10560,"high":10600,"low":10460,"close":10600,"volume":107445,"rsi_14":59.57,"sma_20":10475.0,"sma_60":10246.5,"sma_120":9927.75},{"date":"2025-02-06","open":10630,"high":10670,"low":10300,"close":10480,"volume":91141,"rsi_14":53.38,"sma_20":10478.5,"sma_60":10255.0,"sma_120":9933.92},{"date":"2025-02-07","open":10480,"high":10500,"low":10400,"close":10430,"volume":60779,"rsi_14":47.52,"sma_20":10484.5,"sma_60":10262.83,"sma_120":9946.25},{"date":"2025-02-10","open":10430,"high":10560,"low":10380,"close":10450,"volume":92897,"rsi_14":42.19,"sma_20":10498.5,"sma_60":10271.0,"sma_120":9955.83},{"date":"2025-02-11","open":10450,"high":10450,"low":10240,"close":10350,"volume":102010,"rsi_14":35.88,"sma_20":10501.0,"sma_60":10279.0,"sma_120":9963.25},{"date":"2025-02-12","open":10350,"high":10420,"low":10300,"close":10350,"volume":67613,"rsi_14":34.38,"sma_20":10506.5,"sma_60":10288.5,"sma_120":9969.75},{"date":"2025-02-13","open":10440,"high":10440,"low":10340,"close":10390,"volume":110047,"rsi_14":39.67,"sma_20":10509.5,"sma_60":10303.5,"sma_120":9976.17},{"date":"2025-02-14","open":10430,"high":10470,"low":10350,"close":10360,"volume":112660,"rsi_14":41.38,"sma_20":10508.5,"sma_60":10320.67,"sma_120":9981.58},{"date":"2025-02-17","open":10380,"high":10440,"low":10340,"close":10440,"volume":119580,"rsi_14":45.16,"sma_20":10505.5,"sma_60":10338.33,"sma_120":9989.08},{"date":"2025-02-18","open":10440,"high":10600,"low":10410,"close":10590,"volume":196777,"rsi_14":52.59,"sma_20":10502.5,"sma_60":10349.83,"sma_120":9998.08},{"date":"2025-02-19","open":10590,"high":10860,"low":10530,"close":10820,"volume":360681,"rsi_14":59.49,"sma_20":10507.5,"sma_60":10366.83,"sma_120":10009.25},{"date":"2025-02-20","open":10820,"high":10950,"low":10780,"close":10850,"volume":302593,"rsi_14":59.24,"sma_20":10512.5,"sma_60":10381.0,"sma_120":10020.33},{"date":"2025-02-21","open":10850,"high":10870,"low":10730,"close":10800,"volume":178325,"rsi_14":72.66,"sma_20":10520.5,"sma_60":10387.0,"sma_120":10029.75},{"date":"2025-02-24","open":10700,"high":11020,"low":10690,"close":11020,"volume":246362,"rsi_14":69.83,"sma_20":10543.5,"sma_60":10397.0,"sma_120":10040.25},{"date":"2025-02-25","open":11020,"high":11020,"low":10700,"close":10900,"volume":112934,"rsi_14":62.1,"sma_20":10560.5,"sma_60":10405.17,"sma_120":10050.33},{"date":"2025-02-26","open":10900,"high":11030,"low":10700,"close":10860,"volume":138716,"rsi_14":66.38,"sma_20":10577.5,"sma_60":10409.33,"sma_120":10060.42},{"date":"2025-02-27","open":10950,"high":10990,"low":10820,"close":10890,"volume":116783,"rsi_14":70.18,"sma_20":10596.0,"sma_60":10407.67,"sma_120":10068.17},{"date":"2025-02-28","open":10720,"high":10820,"low":10640,"close":10680,"volume":121875,"rsi_14":58.65,"sma_20":10602.0,"sma_60":10403.33,"sma_120":10074.75},{"date":"2025-03-04","open":10600,"high":10650,"low":10530,"close":10530,"volume":97195,"rsi_14":56.52,"sma_20":10617.5,"sma_60":10395.67,"sma_120":10080.83},{"date":"2025-03-05","open":10540,"high":10700,"low":10540,"close":10660,"volume":91546,"rsi_14":60.26,"sma_20":10622.5,"sma_60":10394.33,"sma_120":10088.25},{"date":"2025-03-06","open":10710,"high":10950,"low":10690,"close":10920,"volume":162007,"rsi_14":65.32,"sma_20":10638.5,"sma_60":10409.67,"sma_120":10097.92},{"date":"2025-03-07","open":10830,"high":11090,"low":10830,"close":11090,"volume":294341,"rsi_14":69.52,"sma_20":10669.0,"sma_60":10420.5,"sma_120":10108.58},{"date":"2025-03-10","open":11090,"high":11100,"low":10800,"close":10880,"volume":125125,"rsi_14":61.0,"sma_20":10691.5,"sma_60":10427.67,"sma_120":10117.75},{"date":"2025-03-11","open":10550,"high":10850,"low":10520,"close":10630,"volume":133828,"rsi_14":50.95,"sma_20":10700.5,"sma_60":10434.17,"sma_120":10127.25},{"date":"2025-03-12","open":10630,"high":10740,"low":10600,"close":10640,"volume":91061,"rsi_14":45.21,"sma_20":10715.0,"sma_60":10443.5,"sma_120":10136.58},{"date":"2025-03-13","open":10700,"high":10700,"low":10470,"close":10570,"volume":122392,"rsi_14":42.71,"sma_20":10726.0,"sma_60":10459.5,"sma_120":10146.33},{"date":"2025-03-14","open":10550,"high":10615,"low":10490,"close":10580,"volume":64895,"rsi_14":44.15,"sma_20":10735.5,"sma_60":10472.0,"sma_120":10156.67},{"date":"2025-03-17","open":10590,"high":10680,"low":10460,"close":10480,"volume":106565,"rsi_14":34.66,"sma_20":10741.5,"sma_60":10477.17,"sma_120":10166.58},{"date":"2025-03-18","open":10460,"high":10540,"low":10440,"close":10450,"volume":73784,"rsi_14":36.53,"sma_20":10742.0,"sma_60":10483.17,"sma_120":10176.92},{"date":"2025-03-19","open":10450,"high":10520,"low":10390,"close":10390,"volume":78422,"rsi_14":36.09,"sma_20":10732.0,"sma_60":10485.0,"sma_120":10185.83},{"date":"2025-03-20","open":10430,"high":10490,"low":10270,"close":10270,"volume":107322,"rsi_14":32.58,"sma_20":10704.5,"sma_60":10487.5,"sma_120":10193.17},{"date":"2025-03-21","open":10350,"high":10610,"low":10250,"close":10610,"volume":108935,"rsi_14":48.17,"sma_20":10692.5,"sma_60":10497.33,"sma_120":10202.5},{"date":"2025-03-24","open":10610,"high":10620,"low":10470,"close":10560,"volume":117119,"rsi_14":50.83,"sma_20":10680.5,"sma_60":10506.33,"sma_120":10209.08},{"date":"2025-03-25","open":10480,"high":10590,"low":10330,"close":10340,"volume":125248,"rsi_14":41.58,"sma_20":10646.5,"sma_60":10513.5,"sma_120":10215.75},{"date":"2025-03-26","open":10300,"high":10420,"low":10300,"close":10360,"volume":61967,"rsi_14":33.13,"sma_20":10619.5,"sma_60":10517.67,"sma_120":10223.17},{"date":"2025-03-27","open":10290,"high":10420,"low":10290,"close":10360,"volume":51072,"rsi_14":25.5,"sma_20":10594.5,"sma_60":10523.67,"sma_120":10230.42},{"date":"2025-03-28","open":10380,"high":10380,"low":10260,"close":10260,"volume":46105,"rsi_14":27.54,"sma_20":10563.0,"sma_60":10529.0,"sma_120":10236.75},{"date":"2025-03-31","open":10130,"high":10130,"low":9950,"close":9950,"volume":99391,"rsi_14":26.39,"sma_20":10526.5,"sma_60":10527.67,"sma_120":10239.58},{"date":"2025-04-01","open":10000,"high":10190,"low":9930,"close":9960,"volume":110055,"rsi_14":26.39,"sma_20":10498.0,"sma_60":10524.0,"sma_120":10243.75},{"date":"2025-04-02","open":10050,"high":10050,"low":9910,"close":9990,"volume":60684,"rsi_14":29.29,"sma_20":10464.5,"sma_60":10517.17,"sma_120":10249.0},{"date":"2025-04-03","open":9830,"high":10050,"low":9250,"close":10000,"volume":37424,"rsi_14":29.29,"sma_20":10418.5,"sma_60":10510.67,"sma_120":10255.42},{"date":"2025-04-04","open":9980,"high":10080,"low":9900,"close":9940,"volume":60412,"rsi_14":30.15,"sma_20":10361.0,"sma_60":10502.83,"sma_120":10260.5},{"date":"2025-04-07","open":9800,"high":9800,"low":9310,"close":9570,"volume":103407,"rsi_14":24.12,"sma_20":10295.5,"sma_60":10490.5,"sma_120":10265.25},{"date":"2025-04-08","open":9730,"high":9850,"low":9430,"close":9430,"volume":84790,"rsi_14":23.03,"sma_20":10235.5,"sma_60":10478.17,"sma_120":10263.83},{"date":"2025-04-09","open":9500,"high":9500,"low":9100,"close":9210,"volume":86177,"rsi_14":21.81,"sma_20":10164.0,"sma_60":10460.0,"sma_120":10261.75},{"date":"2025-04-10","open":9590,"high":9620,"low":9230,"close":9520,"volume":138486,"rsi_14":20.54,"sma_20":10111.5,"sma_60":10448.0,"sma_120":10261.42},{"date":"2025-04-11","open":9500,"high":9500,"low":9280,"close":9500,"volume":50043,"rsi_14":20.88,"sma_20":10057.5,"sma_60":10434.17,"sma_120":10260.92},{"date":"2025-04-14","open":9500,"high":9610,"low":9450,"close":9550,"volume":31394,"rsi_14":26.06,"sma_20":10011.0,"sma_60":10420.33,"sma_120":10260.83},{"date":"2025-04-15","open":9510,"high":9590,"low":9510,"close":9550,"volume":24806,"rsi_14":25.15,"sma_20":9966.0,"sma_60":10404.5,"sma_120":10257.75},{"date":"2025-04-16","open":9520,"high":9580,"low":9460,"close":9580,"volume":31350,"rsi_14":26.51,"sma_20":9925.5,"sma_60":10386.67,"sma_120":10255.5},{"date":"2025-04-17","open":9520,"high":9680,"low":9510,"close":9620,"volume":28679,"rsi_14":30.0,"sma_20":9893.0,"sma_60":10368.33,"sma_120":10252.25},{"date":"2025-04-18","open":9700,"high":9700,"low":9570,"close":9580,"volume":63958,"rsi_14":36.09,"sma_20":9841.5,"sma_60":10348.83,"sma_120":10250.17},{"date":"2025-04-21","open":9510,"high":9620,"low":9500,"close":9530,"volume":30762,"rsi_14":34.31,"sma_20":9790.0,"sma_60":10330.33,"sma_120":10248.25},{"date":"2025-04-22","open":9480,"high":9560,"low":9470,"close":9470,"volume":30186,"rsi_14":31.43,"sma_20":9746.5,"sma_60":10312.17,"sma_120":10246.25},{"date":"2025-04-23","open":9520,"high":9540,"low":9450,"close":9470,"volume":78636,"rsi_14":30.94,"sma_20":9702.0,"sma_60":10294.0,"sma_120":10245.0},{"date":"2025-04-24","open":9520,"high":9530,"low":9410,"close":9470,"volume":45060,"rsi_14":32.33,"sma_20":9657.5,"sma_60":10276.5,"sma_120":10241.08},{"date":"2025-04-25","open":9470,"high":9500,"low":9460,"close":9480,"volume":36790,"rsi_14":45.36,"sma_20":9618.5,"sma_60":10259.17,"sma_120":10236.0},{"date":"2025-04-28","open":9500,"high":9510,"low":9460,"close":9460,"volume":35693,"rsi_14":51.76,"sma_20":9594.0,"sma_60":10240.83,"sma_120":10231.83},{"date":"2025-04-29","open":9490,"high":9590,"low":9410,"close":9590,"volume":51358,"rsi_14":75.0,"sma_20":9575.5,"sma_60":10230.33,"sma_120":10227.67},{"date":"2025-04-30","open":9590,"high":9640,"low":9460,"close":9470,"volume":66587,"rsi_14":45.61,"sma_20":9549.5,"sma_60":10212.17,"sma_120":10224.33},{"date":"2025-05-02","open":9470,"high":9540,"low":9410,"close":9450,"volume":32223,"rsi_14":45.61,"sma_20":9522.0,"sma_60":10193.0,"sma_120":10219.75},{"date":"2025-05-07","open":9690,"high":9960,"low":9690,"close":9930,"volume":203008,"rsi_14":69.0,"sma_20":9521.5,"sma_60":10183.83,"sma_120":10219.42},{"date":"2025-05-08","open":9930,"high":9940,"low":9760,"close":9780,"volume":39269,"rsi_14":60.0,"sma_20":9532.0,"sma_60":10173.0,"sma_120":10217.92},{"date":"2025-05-09","open":9920,"high":9920,"low":9590,"close":9590,"volume":51193,"rsi_14":50.38,"sma_20":9540.0,"sma_60":10158.67,"sma_120":10214.83},{"date":"2025-05-12","open":9610,"high":9710,"low":9510,"close":9650,"volume":59395,"rsi_14":51.13,"sma_20":9562.0,"sma_60":10147.0,"sma_120":10213.0},{"date":"2025-05-13","open":9700,"high":9800,"low":9560,"close":9610,"volume":135345,"rsi_14":51.13,"sma_20":9566.5,"sma_60":10134.67,"sma_120":10211.58},{"date":"2025-05-14","open":9650,"high":9790,"low":9620,"close":9770,"volume":74547,"rsi_14":58.33,"sma_20":9580.0,"sma_60":10124.33,"sma_120":10213.92},{"date":"2025-05-15","open":9820,"high":9820,"low":9640,"close":9770,"volume":71515,"rsi_14":60.87,"sma_20":9591.0,"sma_60":10114.5,"sma_120":10217.58},{"date":"2025-05-16","open":9770,"high":9770,"low":9610,"close":9630,"volume":42333,"rsi_14":55.26,"sma_20":9595.0,"sma_60":10101.0,"sma_120":10219.67},{"date":"2025-05-19","open":9530,"high":9680,"low":9500,"close":9530,"volume":33942,"rsi_14":51.85,"sma_20":9592.5,"sma_60":10083.33,"sma_120":10216.58},{"date":"2025-05-20","open":9540,"high":9740,"low":9490,"close":9740,"volume":56879,"rsi_14":57.14,"sma_20":9598.5,"sma_60":10065.33,"sma_120":10216.08},{"date":"2025-05-21","open":9650,"high":9750,"low":9640,"close":9740,"volume":34689,"rsi_14":57.78,"sma_20":9606.5,"sma_60":10046.83,"sma_120":10213.92},{"date":"2025-05-22","open":9830,"high":9920,"low":9760,"close":9880,"volume":132183,"rsi_14":58.01,"sma_20":9624.0,"sma_60":10031.5,"sma_120":10209.25},{"date":"2025-05-23","open":9910,"high":9910,"low":9730,"close":9870,"volume":34065,"rsi_14":61.76,"sma_20":9644.0,"sma_60":10012.33,"sma_120":10204.67},{"date":"2025-05-26","open":9890,"high":9980,"low":9810,"close":9980,"volume":65164,"rsi_14":64.8,"sma_20":9669.5,"sma_60":9997.0,"sma_120":10201.08},{"date":"2025-05-27","open":9990,"high":9990,"low":9850,"close":9970,"volume":57170,"rsi_14":51.52,"sma_20":9694.5,"sma_60":9982.17,"sma_120":10195.75},{"date":"2025-05-28","open":9970,"high":10050,"low":9960,"close":9960,"volume":56285,"rsi_14":57.63,"sma_20":9718.5,"sma_60":9966.67,"sma_120":10187.17},{"date":"2025-05-29","open":9980,"high":10010,"low":9820,"close":9980,"volume":54204,"rsi_14":69.31,"sma_20":9744.5,"sma_60":9955.0,"sma_120":10179.17},{"date":"2025-05-30","open":10000,"high":10090,"low":9950,"close":10090,"volume":113387,"rsi_14":70.75,"sma_20":9769.5,"sma_60":9947.67,"sma_120":10171.67},{"date":"2025-06-02","open":10470,"high":10470,"low":9850,"close":9960,"volume":79896,"rsi_14":65.22,"sma_20":9794.0,"sma_60":9936.0,"sma_120":10165.17},{"date":"2025-06-04","open":9980,"high":10030,"low":9960,"close":10000,"volume":65793,"rsi_14":61.17,"sma_20":9821.5,"sma_60":9920.67,"sma_120":10165.17},{"date":"2025-06-05","open":10040,"high":10080,"low":9970,"close":9970,"volume":71835,"rsi_14":59.43,"sma_20":9823.5,"sma_60":9902.0,"sma_120":10161.25},{"date":"2025-06-09","open":9980,"high":10040,"low":9970,"close":10000,"volume":92984,"rsi_14":69.47,"sma_20":9834.5,"sma_60":9887.33,"sma_120":10157.5},{"date":"2025-06-10","open":9990,"high":10010,"low":9910,"close":9990,"volume":105974,"rsi_14":76.74,"sma_20":9854.5,"sma_60":9876.67,"sma_120":10155.42},{"date":"2025-06-11","open":9950,"high":9980,"low":9930,"close":9960,"volume":87297,"rsi_14":66.18,"sma_20":9870.0,"sma_60":9865.33,"sma_120":10154.42},{"date":"2025-06-12","open":9940,"high":9950,"low":9830,"close":9830,"volume":160211,"rsi_14":55.56,"sma_20":9881.0,"sma_60":9853.0,"sma_120":10156.25},{"date":"2025-06-13","open":9840,"high":9940,"low":9560,"close":9560,"volume":193285,"rsi_14":32.98,"sma_20":9870.5,"sma_60":9836.0,"sma_120":10154.0},{"date":"2025-06-16","open":9540,"high":9870,"low":9430,"close":9470,"volume":104843,"rsi_14":30.39,"sma_20":9855.5,"sma_60":9819.17,"sma_120":10148.17},{"date":"2025-06-17","open":9570,"high":9670,"low":9510,"close":9550,"volume":87111,"rsi_14":28.28,"sma_20":9851.5,"sma_60":9804.17,"sma_120":10143.67},{"date":"2025-06-18","open":9600,"high":9610,"low":9520,"close":9550,"volume":58722,"rsi_14":28.57,"sma_20":9852.5,"sma_60":9790.17,"sma_120":10137.58},{"date":"2025-06-19","open":9670,"high":9670,"low":9550,"close":9580,"volume":52172,"rsi_14":31.0,"sma_20":9844.5,"sma_60":9778.67,"sma_120":10133.08},{"date":"2025-06-20","open":9580,"high":9730,"low":9570,"close":9730,"volume":302075,"rsi_14":38.94,"sma_20":9844.0,"sma_60":9764.0,"sma_120":10130.67},{"date":"2025-06-23","open":9740,"high":9740,"low":9520,"close":9570,"volume":72634,"rsi_14":27.97,"sma_20":9828.5,"sma_60":9747.5,"sma_120":10126.92},{"date":"2025-06-24","open":9780,"high":9880,"low":9730,"close":9880,"volume":113500,"rsi_14":47.06,"sma_20":9829.0,"sma_60":9739.83,"sma_120":10126.67},{"date":"2025-06-25","open":10050,"high":10050,"low":9880,"close":9920,"volume":124836,"rsi_14":47.06,"sma_20":9826.0,"sma_60":9732.5,"sma_120":10125.08},{"date":"2025-06-26","open":9920,"high":9930,"low":9710,"close":9740,"volume":157292,"rsi_14":42.38,"sma_20":9814.5,"sma_60":9722.17,"sma_120":10122.92},{"date":"2025-06-27","open":9790,"high":9790,"low":9660,"close":9670,"volume":70501,"rsi_14":39.35,"sma_20":9800.0,"sma_60":9712.33,"sma_120":10120.67},{"date":"2025-06-30","open":9700,"high":9730,"low":9660,"close":9670,"volume":43788,"rsi_14":39.61,"sma_20":9784.5,"sma_60":9707.67,"sma_120":10117.67},{"date":"2025-07-01","open":9650,"high":9770,"low":9650,"close":9650,"volume":68230,"rsi_14":39.87,"sma_20":9762.5,"sma_60":9702.5,"sma_120":10113.25},{"date":"2025-07-02","open":9690,"high":9780,"low":9630,"close":9750,"volume":63618,"rsi_14":47.33,"sma_20":9752.0,"sma_60":9698.5,"sma_120":10107.83},{"date":"2025-07-03","open":9750,"high":9860,"low":9720,"close":9830,"volume":94066,"rsi_14":60.31,"sma_20":9743.5,"sma_60":9695.67,"sma_120":10103.17},{"date":"2025-07-04","open":9830,"high":9840,"low":9730,"close":9780,"volume":71368,"rsi_14":62.2,"sma_20":9734.0,"sma_60":9693.0,"sma_120":10097.92},{"date":"2025-07-07","open":9740,"high":9900,"low":9630,"close":9790,"volume":132101,"rsi_14":60.0,"sma_20":9723.5,"sma_60":9696.67,"sma_120":10093.58},{"date":"2025-07-08","open":9750,"high":9930,"low":9750,"close":9920,"volume":177390,"rsi_14":63.91,"sma_20":9720.0,"sma_60":9704.83,"sma_120":10091.5},{"date":"2025-07-09","open":9920,"high":9940,"low":9780,"close":9810,"volume":152209,"rsi_14":58.16,"sma_20":9712.5,"sma_60":9714.83,"sma_120":10087.42},{"date":"2025-07-10","open":9850,"high":10050,"low":9810,"close":10010,"volume":392743,"rsi_14":59.59,"sma_20":9721.5,"sma_60":9723.0,"sma_120":10085.5},{"date":"2025-07-11","open":10210,"high":10250,"low":10010,"close":10030,"volume":127298,"rsi_14":67.42,"sma_20":9745.0,"sma_60":9731.83,"sma_120":10083.0},{"date":"2025-07-14","open":10030,"high":10280,"low":9920,"close":10110,"volume":164541,"rsi_14":60.55,"sma_20":9777.0,"sma_60":9741.17,"sma_120":10080.75},{"date":"2025-07-15","open":10130,"high":10130,"low":10000,"close":10050,"volume":69869,"rsi_14":55.86,"sma_20":9802.0,"sma_60":9749.5,"sma_120":10077.0},{"date":"2025-07-16","open":10050,"high":10050,"low":9870,"close":9870,"volume":100509,"rsi_14":55.86,"sma_20":9818.0,"sma_60":9754.33,"sma_120":10070.5},{"date":"2025-07-17","open":9900,"high":9910,"low":9710,"close":9800,"volume":116172,"rsi_14":55.86,"sma_20":9829.0,"sma_60":9757.33,"sma_120":10062.83},{"date":"2025-07-18","open":9850,"high":9850,"low":9740,"close":9760,"volume":91085,"rsi_14":53.91,"sma_20":9830.5,"sma_60":9760.33,"sma_120":10054.58},{"date":"2025-07-21","open":9770,"high":9900,"low":9720,"close":9750,"volume":66052,"rsi_14":54.39,"sma_20":9839.5,"sma_60":9764.0,"sma_120":10047.17},{"date":"2025-07-22","open":9770,"high":9840,"low":9650,"close":9710,"volume":84311,"rsi_14":48.15,"sma_20":9831.0,"sma_60":9768.0,"sma_120":10040.08},{"date":"2025-07-23","open":9730,"high":9750,"low":9620,"close":9660,"volume":75187,"rsi_14":41.9,"sma_20":9818.0,"sma_60":9771.17,"sma_120":10032.58},{"date":"2025-07-24","open":9690,"high":9700,"low":9610,"close":9630,"volume":103622,"rsi_14":42.72,"sma_20":9812.5,"sma_60":9773.83,"sma_120":10025.17},{"date":"2025-07-25","open":9640,"high":9640,"low":9600,"close":9600,"volume":80371,"rsi_14":40.95,"sma_20":9809.0,"sma_60":9775.83,"sma_120":10017.5},{"date":"2025-07-28","open":9610,"high":9650,"low":9410,"close":9410,"volume":255692,"rsi_14":27.03,"sma_20":9796.0,"sma_60":9775.0,"sma_120":10007.92},{"date":"2025-07-29","open":9450,"high":9450,"low":9250,"close":9380,"volume":110470,"rsi_14":29.13,"sma_20":9782.5,"sma_60":9771.5,"sma_120":10000.92},{"date":"2025-07-30","open":9380,"high":9530,"low":9380,"close":9480,"volume":75712,"rsi_14":21.51,"sma_20":9769.0,"sma_60":9771.67,"sma_120":9991.92},{"date":"2025-07-31","open":9510,"high":9530,"low":9440,"close":9480,"volume":66946,"rsi_14":19.78,"sma_20":9751.5,"sma_60":9772.17,"sma_120":9982.58},{"date":"2025-08-01","open":9560,"high":9560,"low":9290,"close":9290,"volume":122157,"rsi_14":9.8,"sma_20":9727.0,"sma_60":9761.5,"sma_120":9972.67},{"date":"2025-08-04","open":9290,"high":9500,"low":9200,"close":9500,"volume":96198,"rsi_14":26.5,"sma_20":9712.5,"sma_60":9756.83,"sma_120":9964.92},{"date":"2025-08-05","open":9470,"high":9500,"low":9410,"close":9430,"volume":70819,"rsi_14":29.25,"sma_20":9688.0,"sma_60":9754.17,"sma_120":9956.42},{"date":"2025-08-06","open":9430,"high":9570,"low":9430,"close":9540,"volume":112113,"rsi_14":38.18,"sma_20":9674.5,"sma_60":9752.33,"sma_120":9949.67},{"date":"2025-08-07","open":9550,"high":9550,"low":9470,"close":9510,"volume":47905,"rsi_14":38.53,"sma_20":9649.5,"sma_60":9750.67,"sma_120":9942.67},{"date":"2025-08-08","open":9500,"high":9560,"low":9450,"close":9460,"volume":65411,"rsi_14":37.17,"sma_20":9621.0,"sma_60":9745.5,"sma_120":9934.92},{"date":"2025-08-11","open":9490,"high":9520,"low":9400,"close":9420,"volume":58697,"rsi_14":37.17,"sma_20":9586.5,"sma_60":9739.67,"sma_120":9927.08},{"date":"2025-08-12","open":9370,"high":9460,"low":9370,"close":9380,"volume":73384,"rsi_14":37.5,"sma_20":9553.0,"sma_60":9735.5,"sma_120":9918.25},{"date":"2025-08-13","open":9420,"high":9540,"low":9360,"close":9530,"volume":88916,"rsi_14":45.97,"sma_20":9536.0,"sma_60":9735.5,"sma_120":9909.42},{"date":"2025-08-14","open":9680,"high":9680,"low":9490,"close":9560,"volume":71642,"rsi_14":48.39,"sma_20":9524.0,"sma_60":9732.5,"sma_120":9898.92},{"date":"2025-08-18","open":9550,"high":9550,"low":9480,"close":9530,"volume":52045,"rsi_14":55.56,"sma_20":9512.5,"sma_60":9729.0,"sma_120":9887.92},{"date":"2025-08-19","open":9540,"high":9600,"low":9470,"close":9550,"volume":85075,"rsi_14":57.94,"sma_20":9502.5,"sma_60":9723.5,"sma_120":9877.5},{"date":"2025-08-20","open":9460,"high":9550,"low":9410,"close":9540,"volume":67743,"rsi_14":53.06,"sma_20":9494.0,"sma_60":9718.0,"sma_120":9865.17},{"date":"2025-08-21","open":9530,"high":9550,"low":9490,"close":9550,"volume":51828,"rsi_14":53.54,"sma_20":9488.5,"sma_60":9710.83,"sma_120":9853.92},{"date":"2025-08-22","open":9500,"high":9660,"low":9460,"close":9650,"volume":211406,"rsi_14":70.0,"sma_20":9489.5,"sma_60":9705.5,"sma_120":9843.83},{"date":"2025-08-25","open":9610,"high":9680,"low":9580,"close":9670,"volume":55599,"rsi_14":61.97,"sma_20":9493.0,"sma_60":9700.67,"sma_120":9833.67},{"date":"2025-08-26","open":9590,"high":9690,"low":9550,"close":9690,"volume":112041,"rsi_14":69.7,"sma_20":9507.0,"sma_60":9695.83,"sma_120":9825.42},{"date":"2025-08-27","open":9630,"high":9630,"low":9530,"close":9610,"volume":47881,"rsi_14":55.56,"sma_20":9518.5,"sma_60":9687.83,"sma_120":9817.75},{"date":"2025-08-28","open":9550,"high":9610,"low":9510,"close":9610,"volume":26262,"rsi_14":58.33,"sma_20":9525.0,"sma_60":9682.0,"sma_120":9809.0},{"date":"2025-08-29","open":9600,"high":9600,"low":9480,"close":9480,"volume":44089,"rsi_14":51.47,"sma_20":9525.0,"sma_60":9673.33,"sma_120":9797.0},{"date":"2025-09-01","open":9600,"high":9600,"low":9400,"close":9400,"volume":41119,"rsi_14":48.61,"sma_20":9530.5,"sma_60":9663.83,"sma_120":9782.92},{"date":"2025-09-02","open":9430,"high":9470,"low":9380,"close":9400,"volume":37605,"rsi_14":51.47,"sma_20":9525.5,"sma_60":9653.83,"sma_120":9770.58},{"date":"2025-09-03","open":9420,"high":9450,"low":9400,"close":9420,"volume":24557,"rsi_14":40.0,"sma_20":9525.0,"sma_60":9644.33,"sma_120":9760.5},{"date":"2025-09-04","open":9460,"high":9580,"low":9440,"close":9580,"volume":29667,"rsi_14":51.47,"sma_20":9527.0,"sma_60":9638.0,"sma_120":9751.67},{"date":"2025-09-05","open":9550,"high":9590,"low":9530,"close":9560,"volume":37420,"rsi_14":52.24,"sma_20":9529.5,"sma_60":9633.5,"sma_120":9743.25},{"date":"2025-09-08","open":9560,"high":9580,"low":9500,"close":9510,"volume":40670,"rsi_14":47.14,"sma_20":9532.0,"sma_60":9632.67,"sma_120":9734.33},{"date":"2025-09-09","open":9560,"high":9580,"low":9500,"close":9500,"volume":24652,"rsi_14":47.14,"sma_20":9536.0,"sma_60":9633.17,"sma_120":9726.17},{"date":"2025-09-10","open":9520,"high":9550,"low":9490,"close":9530,"volume":57440,"rsi_14":48.61,"sma_20":9543.5,"sma_60":9632.83,"sma_120":9718.5},{"date":"2025-09-11","open":9560,"high":9560,"low":9490,"close":9540,"volume":89557,"rsi_14":41.27,"sma_20":9544.0,"sma_60":9632.67,"sma_120":9711.42},{"date":"2025-09-12","open":9520,"high":9560,"low":9500,"close":9560,"volume":67820,"rsi_14":41.27,"sma_20":9544.0,"sma_60":9632.33,"sma_120":9705.5},{"date":"2025-09-15","open":9560,"high":9570,"low":9500,"close":9550,"volume":59653,"rsi_14":38.71,"sma_20":9545.0,"sma_60":9629.33,"sma_120":9696.67},{"date":"2025-09-16","open":9510,"high":9550,"low":9440,"close":9470,"volume":112042,"rsi_14":38.71,"sma_20":9541.0,"sma_60":9627.67,"sma_120":9687.58},{"date":"2025-09-17","open":9470,"high":9490,"low":9430,"close":9490,"volume":68308,"rsi_14":40.62,"sma_20":9538.5,"sma_60":9621.17,"sma_120":9680.5},{"date":"2025-09-18","open":9510,"high":9510,"low":9450,"close":9470,"volume":62163,"rsi_14":50.98,"sma_20":9535.5,"sma_60":9614.0,"sma_120":9673.25},{"date":"2025-09-19","open":9490,"high":9580,"low":9440,"close":9580,"volume":359410,"rsi_14":67.31,"sma_20":9532.0,"sma_60":9611.33,"sma_120":9666.75},{"date":"2025-09-22","open":9530,"high":9530,"low":9330,"close":9360,"volume":192295,"rsi_14":47.3,"sma_20":9516.5,"sma_60":9606.17,"sma_120":9659.25},{"date":"2025-09-23","open":9410,"high":9410,"low":9350,"close":9360,"volume":60234,"rsi_14":45.83,"sma_20":9500.0,"sma_60":9601.0,"sma_120":9654.33},{"date":"2025-09-24","open":9370,"high":9400,"low":9310,"close":9320,"volume":107455,"rsi_14":28.33,"sma_20":9485.5,"sma_60":9595.5,"sma_120":9649.0},{"date":"2025-09-25","open":9340,"high":9360,"low":9300,"close":9340,"volume":75041,"rsi_14":31.67,"sma_20":9472.0,"sma_60":9588.67,"sma_120":9643.58},{"date":"2025-09-26","open":9340,"high":9350,"low":9260,"close":9270,"volume":73912,"rsi_14":30.65,"sma_20":9461.5,"sma_60":9579.33,"sma_120":9637.5},{"date":"2025-09-29","open":9320,"high":9340,"low":9260,"close":9320,"volume":47986,"rsi_14":36.36,"sma_20":9457.5,"sma_60":9571.67,"sma_120":9632.33},{"date":"2025-09-30","open":9340,"high":9350,"low":9240,"close":9270,"volume":51824,"rsi_14":30.88,"sma_20":9451.0,"sma_60":9563.0,"sma_120":9629.83},{"date":"2025-10-01","open":9290,"high":9330,"low":9220,"close":9220,"volume":86540,"rsi_14":27.78,"sma_20":9441.0,"sma_60":9551.33,"sma_120":9628.08},{"date":"2025-10-02","open":9280,"high":9300,"low":9190,"close":9200,"volume":136471,"rsi_14":25.0,"sma_20":9422.0,"sma_60":9541.17,"sma_120":9628.0},{"date":"2025-10-10","open":9210,"high":9220,"low":9120,"close":9150,"volume":144026,"rsi_14":23.68,"sma_20":9401.5,"sma_60":9526.83,"sma_120":9624.92},{"date":"2025-10-13","open":9110,"high":9150,"low":9050,"close":9050,"volume":133953,"rsi_14":23.08,"sma_20":9378.5,"sma_60":9510.5,"sma_120":9621.17},{"date":"2025-10-14","open":9120,"high":9130,"low":9030,"close":9070,"volume":78103,"rsi_14":23.08,"sma_20":9357.0,"sma_60":9493.17,"sma_120":9617.17},{"date":"2025-10-15","open":9100,"high":9110,"low":9030,"close":9050,"volume":82835,"rsi_14":22.5,"sma_20":9333.0,"sma_60":9476.5,"sma_120":9613.0},{"date":"2025-10-16","open":9070,"high":9090,"low":9000,"close":9060,"volume":97270,"rsi_14":13.89,"sma_20":9309.0,"sma_60":9463.0,"sma_120":9608.67},{"date":"2025-10-17","open":9030,"high":9060,"low":8990,"close":9010,"volume":118543,"rsi_14":18.18,"sma_20":9281.5,"sma_60":9449.83,"sma_120":9603.58},{"date":"2025-10-20","open":9020,"high":9020,"low":8980,"close":9000,"volume":73759,"rsi_14":17.86,"sma_20":9254.0,"sma_60":9437.17,"sma_120":9598.75},{"date":"2025-10-21","open":9040,"high":9070,"low":8980,"close":9000,"volume":88244,"rsi_14":19.23,"sma_20":9230.5,"sma_60":9424.67,"sma_120":9594.33},{"date":"2025-10-22","open":9010,"high":9020,"low":8970,"close":8990,"volume":93221,"rsi_14":15.69,"sma_20":9205.5,"sma_60":9412.67,"sma_120":9590.33},{"date":"2025-10-23","open":9010,"high":9070,"low":8980,"close":8990,"volume":68112,"rsi_14":18.18,"sma_20":9180.5,"sma_60":9401.5,"sma_120":9586.33},{"date":"2025-10-24","open":9010,"high":9020,"low":8930,"close":8930,"volume":143004,"rsi_14":6.67,"sma_20":9148.0,"sma_60":9389.83,"sma_120":9581.83},{"date":"2025-10-27","open":8920,"high":8980,"low":8900,"close":8920,"volume":115906,"rsi_14":7.32,"sma_20":9126.0,"sma_60":9378.5,"sma_120":9577.17},{"date":"2025-10-28","open":8920,"high":9170,"low":8890,"close":8900,"volume":137152,"rsi_14":7.89,"sma_20":9103.0,"sma_60":9370.0,"sma_120":9572.5},{"date":"2025-10-29","open":8920,"high":8930,"low":8860,"close":8870,"volume":109266,"rsi_14":7.69,"sma_20":9080.5,"sma_60":9361.5,"sma_120":9566.5},{"date":"2025-10-30","open":8920,"high":8940,"low":8850,"close":8850,"volume":132585,"rsi_14":8.33,"sma_20":9056.0,"sma_60":9351.0,"sma_120":9561.33},{"date":"2025-10-31","open":8850,"high":8860,"low":8810,"close":8810,"volume":109658,"rsi_14":10.0,"sma_20":9033.0,"sma_60":9339.83,"sma_120":9556.0},{"date":"2025-11-03","open":8850,"high":8870,"low":8700,"close":8700,"volume":156093,"rsi_14":2.56,"sma_20":9002.0,"sma_60":9330.0,"sma_120":9545.75},{"date":"2025-11-04","open":8700,"high":8730,"low":8590,"close":8590,"volume":148952,"rsi_14":2.08,"sma_20":8968.0,"sma_60":9314.83,"sma_120":9535.83},{"date":"2025-11-05","open":8590,"high":8610,"low":8360,"close":8440,"volume":160333,"rsi_14":0.0,"sma_20":8929.0,"sma_60":9298.33,"sma_120":9526.25},{"date":"2025-11-06","open":8470,"high":8580,"low":8450,"close":8520,"volume":74177,"rsi_14":12.31,"sma_20":8895.0,"sma_60":9281.33,"sma_120":9516.83},{"date":"2025-11-07","open":8470,"high":8520,"low":8360,"close":8390,"volume":115811,"rsi_14":10.39,"sma_20":8857.0,"sma_60":9262.67,"sma_120":9506.67},{"date":"2025-11-10","open":8410,"high":8640,"low":8400,"close":8600,"volume":112305,"rsi_14":29.59,"sma_20":8834.5,"sma_60":9248.33,"sma_120":9496.92},{"date":"2025-11-11","open":8600,"high":8690,"low":8480,"close":8480,"volume":69241,"rsi_14":26.61,"sma_20":8805.0,"sma_60":9232.67,"sma_120":9486.17},{"date":"2025-11-12","open":8560,"high":8670,"low":8450,"close":8670,"volume":83349,"rsi_14":37.5,"sma_20":8786.0,"sma_60":9220.83,"sma_120":9478.17},{"date":"2025-11-13","open":8680,"high":8760,"low":8660,"close":8690,"volume":81950,"rsi_14":40.32,"sma_20":8767.5,"sma_60":9206.83,"sma_120":9471.17},{"date":"2025-11-14","open":8630,"high":8650,"low":8520,"close":8520,"volume":72257,"rsi_14":35.71,"sma_20":8743.0,"sma_60":9189.5,"sma_120":9461.0},{"date":"2025-11-17","open":8480,"high":8600,"low":8470,"close":8500,"volume":47930,"rsi_14":35.71,"sma_20":8718.0,"sma_60":9172.33,"sma_120":9450.67},{"date":"2025-11-18","open":8440,"high":8510,"low":8350,"close":8430,"volume":130679,"rsi_14":34.72,"sma_20":8689.5,"sma_60":9153.67,"sma_120":9438.58},{"date":"2025-11-19","open":8420,"high":8580,"low":8270,"close":8410,"volume":123699,"rsi_14":34.72,"sma_20":8660.5,"sma_60":9134.83,"sma_120":9426.42},{"date":"2025-11-20","open":8440,"high":8530,"low":8400,"close":8430,"volume":82972,"rsi_14":36.62,"sma_20":8632.5,"sma_60":9116.17,"sma_120":9413.5},{"date":"2025-11-21","open":8430,"high":8430,"low":8290,"close":8320,"volume":64022,"rsi_14":36.62,"sma_20":8602.0,"sma_60":9094.0,"sma_120":9399.75},{"date":"2025-11-24","open":8390,"high":8390,"low":8230,"close":8230,"volume":97782,"rsi_14":37.14,"sma_20":8567.5,"sma_60":9070.0,"sma_120":9385.33},{"date":"2025-11-25","open":8240,"high":8310,"low":8200,"close":8200,"volume":56510,"rsi_14":40.62,"sma_20":8532.5,"sma_60":9045.17,"sma_120":9370.5},{"date":"2025-11-26","open":8250,"high":8330,"low":8210,"close":8240,"volume":89449,"rsi_14":38.71,"sma_20":8501.0,"sma_60":9022.33,"sma_120":9355.08},{"date":"2025-11-27","open":8280,"high":8310,"low":8170,"close":8200,"volume":79083,"rsi_14":41.74,"sma_20":8468.5,"sma_60":8998.83,"sma_120":9340.42},{"date":"2025-11-28","open":8200,"high":8250,"low":8190,"close":8240,"volume":56744,"rsi_14":31.63,"sma_20":8440.0,"sma_60":8978.17,"sma_120":9325.75},{"date":"2025-12-01","open":8250,"high":8300,"low":8210,"close":8210,"volume":51315,"rsi_14":34.83,"sma_20":8415.5,"sma_60":8958.33,"sma_120":9311.08},{"date":"2025-12-02","open":8230,"high":8230,"low":8170,"close":8180,"volume":81181,"rsi_14":16.44,"sma_20":8395.0,"sma_60":8938.0,"sma_120":9295.92},{"date":"2025-12-03","open":8210,"high":8250,"low":8160,"close":8180,"volume":67437,"rsi_14":14.08,"sma_20":8382.0,"sma_60":8917.33,"sma_120":9280.83},{"date":"2025-12-04","open":8220,"high":8230,"low":8140,"close":8160,"volume":74868,"rsi_14":17.86,"sma_20":8364.0,"sma_60":8893.67,"sma_120":9265.83},{"date":"2025-12-05","open":8200,"high":8200,"low":8160,"close":8170,"volume":51303,"rsi_14":20.0,"sma_20":8353.0,"sma_60":8870.5,"sma_120":9252.0},{"date":"2025-12-08","open":8190,"high":8550,"low":8130,"close":8260,"volume":139982,"rsi_14":35.09,"sma_20":8336.0,"sma_60":8849.67,"sma_120":9241.17},{"date":"2025-12-09","open":8290,"high":8320,"low":8250,"close":8260,"volume":49772,"rsi_14":36.36,"sma_20":8325.0,"sma_60":8829.0,"sma_120":9231.08},{"date":"2025-12-10","open":8270,"high":8280,"low":8200,"close":8200,"volume":45764,"rsi_14":30.51,"sma_20":8301.5,"sma_60":8806.83,"sma_120":9219.83},{"date":"2025-12-11","open":8260,"high":8260,"low":8170,"close":8170,"volume":45184,"rsi_14":35.29,"sma_20":8275.5,"sma_60":8784.0,"sma_120":9208.33},{"date":"2025-12-12","open":8190,"high":8280,"low":8170,"close":8240,"volume":56482,"rsi_14":51.02,"sma_20":8261.5,"sma_60":8762.0,"sma_120":9197.17},{"date":"2025-12-15","open":8210,"high":8240,"low":8170,"close":8180,"volume":44182,"rsi_14":48.08,"sma_20":8245.5,"sma_60":8739.17,"sma_120":9184.25},{"date":"2025-12-16","open":8180,"high":8200,"low":8150,"close":8150,"volume":75340,"rsi_14":41.18,"sma_20":8231.5,"sma_60":8717.17,"sma_120":9172.42},{"date":"2025-12-17","open":8160,"high":8230,"low":8150,"close":8170,"volume":69522,"rsi_14":46.94,"sma_20":8219.5,"sma_60":8695.17,"sma_120":9158.17},{"date":"2025-12-18","open":8160,"high":8160,"low":8100,"close":8110,"volume":77233,"rsi_14":37.25,"sma_20":8203.5,"sma_60":8672.17,"sma_120":9143.08},{"date":"2025-12-19","open":8100,"high":8150,"low":8100,"close":8150,"volume":149773,"rsi_14":44.23,"sma_20":8195.0,"sma_60":8648.33,"sma_120":9129.83},{"date":"2025-12-22","open":8160,"high":8190,"low":8120,"close":8140,"volume":78859,"rsi_14":46.0,"sma_20":8190.5,"sma_60":8628.0,"sma_120":9117.08},{"date":"2025-12-23","open":8130,"high":8170,"low":8090,"close":8090,"volume":67971,"rsi_14":41.82,"sma_20":8185.0,"sma_60":8606.83,"sma_120":9103.92},{"date":"2025-12-24","open":8120,"high":8130,"low":8000,"close":8040,"volume":171670,"rsi_14":39.66,"sma_20":8175.0,"sma_60":8585.5,"sma_120":9090.5},{"date":"2025-12-26","open":8040,"high":8040,"low":7730,"close":7820,"volume":310601,"rsi_14":27.85,"sma_20":8156.0,"sma_60":8560.17,"sma_120":9074.42},{"date":"2025-12-29","open":7820,"high":7900,"low":7800,"close":7880,"volume":71434,"rsi_14":25.0,"sma_20":8138.0,"sma_60":8537.0,"sma_120":9058.17},{"date":"2025-12-30","open":7870,"high":7950,"low":7850,"close":7860,"volume":43659,"rsi_14":24.36,"sma_20":8120.5,"sma_60":8512.67,"sma_120":9042.17},{"date":"2026-01-02","open":7860,"high":7930,"low":7840,"close":7860,"volume":54382,"rsi_14":26.39,"sma_20":8104.5,"sma_60":8489.17,"sma_120":9026.08},{"date":"2026-01-05","open":7900,"high":7930,"low":7820,"close":7880,"volume":68136,"rsi_14":29.58,"sma_20":8089.5,"sma_60":8466.83,"sma_120":9009.08},{"date":"2026-01-06","open":7850,"high":7870,"low":7810,"close":7830,"volume":85499,"rsi_14":20.29,"sma_20":8073.0,"sma_60":8444.0,"sma_120":8992.58},{"date":"2026-01-07","open":7830,"high":7840,"low":7650,"close":7660,"volume":183484,"rsi_14":17.5,"sma_20":8047.5,"sma_60":8419.17,"sma_120":8973.0},{"date":"2026-01-08","open":7600,"high":7830,"low":7570,"close":7700,"volume":227685,"rsi_14":22.22,"sma_20":8019.5,"sma_60":8396.67,"sma_120":8953.58},{"date":"2026-01-09","open":7710,"high":7820,"low":7570,"close":7630,"volume":109246,"rsi_14":18.6,"sma_20":7988.0,"sma_60":8372.67,"sma_120":8932.92},{"date":"2026-01-12","open":7640,"high":7640,"low":7540,"close":7540,"volume":116860,"rsi_14":17.98,"sma_20":7955.0,"sma_60":8347.5,"sma_120":8912.0},{"date":"2026-01-13","open":7570,"high":7600,"low":7530,"close":7570,"volume":89033,"rsi_14":17.05,"sma_20":7925.0,"sma_60":8322.67,"sma_120":8892.83},{"date":"2026-01-14","open":7540,"high":7680,"low":7500,"close":7620,"volume":131170,"rsi_14":21.74,"sma_20":7894.0,"sma_60":8299.5,"sma_120":8874.67},{"date":"2026-01-15","open":7640,"high":7860,"low":7590,"close":7650,"volume":102228,"rsi_14":25.56,"sma_20":7867.5,"sma_60":8277.0,"sma_120":8857.08},{"date":"2026-01-16","open":7650,"high":8070,"low":7650,"close":7820,"volume":345582,"rsi_14":39.22,"sma_20":7851.0,"sma_60":8257.33,"sma_120":8841.0},{"date":"2026-01-19","open":7910,"high":7930,"low":7685,"close":7740,"volume":120676,"rsi_14":41.46,"sma_20":7815.0,"sma_60":8217.0,"sma_120":8824.58},{"date":"2026-01-20","open":7740,"high":7820,"low":7700,"close":7750,"volume":148355,"rsi_14":43.21,"sma_20":7795.0,"sma_60":8197.33,"sma_120":8808.67},{"date":"2026-01-21","open":7750,"high":7760,"low":7610,"close":7620,"volume":111246,"rsi_14":37.23,"sma_20":7769.0,"sma_60":8175.67,"sma_120":8791.92},{"date":"2026-01-22","open":7670,"high":7740,"low":7650,"close":7720,"volume":101064,"rsi_14":42.16,"sma_20":7750.5,"sma_60":8156.0,"sma_120":8776.25},{"date":"2026-01-23","open":7720,"high":7750,"low":7650,"close":7720,"volume":110741,"rsi_14":44.33,"sma_20":7734.5,"sma_60":8136.83,"sma_120":8762.17},{"date":"2026-01-26","open":7750,"high":7810,"low":7700,"close":7750,"volume":110763,"rsi_14":55.42,"sma_20":7731.0,"sma_60":8118.5,"sma_120":8748.58},{"date":"2026-01-27","open":7770,"high":7940,"low":7750,"close":7900,"volume":162218,"rsi_14":60.64,"sma_20":7732.0,"sma_60":8103.33,"sma_120":8735.42},{"date":"2026-01-28","open":7930,"high":7940,"low":7750,"close":7780,"volume":234854,"rsi_14":57.58,"sma_20":7728.0,"sma_60":8088.0,"sma_120":8721.25},{"date":"2026-01-29","open":7760,"high":7770,"low":7630,"close":7700,"volume":239412,"rsi_14":58.16,"sma_20":7720.0,"sma_60":8073.17,"sma_120":8708.0},{"date":"2026-01-30","open":7720,"high":7740,"low":7620,"close":7630,"volume":188019,"rsi_14":52.94,"sma_20":7707.5,"sma_60":8059.67,"sma_120":8692.42},{"date":"2026-02-02","open":7610,"high":7610,"low":7500,"close":7510,"volume":194398,"rsi_14":44.95,"sma_20":7691.5,"sma_60":8042.83,"sma_120":8676.42},{"date":"2026-02-03","open":7580,"high":7640,"low":7510,"close":7540,"volume":119838,"rsi_14":44.95,"sma_20":7685.5,"sma_60":8028.67,"sma_120":8659.75},{"date":"2026-02-04","open":7550,"high":7680,"low":7500,"close":7630,"volume":131905,"rsi_14":40.59,"sma_20":7682.0,"sma_60":8025.5,"sma_120":8644.08},{"date":"2026-02-05","open":7610,"high":7800,"low":7550,"close":7670,"volume":177149,"rsi_14":42.86,"sma_20":7684.0,"sma_60":8010.0,"sma_120":8629.17},{"date":"2026-02-06","open":7660,"high":7970,"low":7480,"close":7550,"volume":141121,"rsi_14":41.28,"sma_20":7684.5,"sma_60":7994.5,"sma_120":8613.58},{"date":"2026-02-09","open":7640,"high":7700,"low":7590,"close":7660,"volume":161286,"rsi_14":46.22,"sma_20":7689.0,"sma_60":7977.67,"sma_120":8599.25},{"date":"2026-02-10","open":7700,"high":7800,"low":7650,"close":7800,"volume":280323,"rsi_14":57.5,"sma_20":7698.0,"sma_60":7962.83,"sma_120":8584.83},{"date":"2026-02-11","open":7830,"high":7840,"low":7750,"close":7800,"volume":145080,"rsi_14":53.64,"sma_20":7705.5,"sma_60":7950.83,"sma_120":8570.17},{"date":"2026-02-12","open":7810,"high":7830,"low":7750,"close":7770,"volume":132317,"rsi_14":52.21,"sma_20":7703.0,"sma_60":7938.67,"sma_120":8555.5},{"date":"2026-02-13","open":7770,"high":7790,"low":7690,"close":7750,"volume":126433,"rsi_14":50.0,"sma_20":7699.5,"sma_60":7927.33,"sma_120":8540.5},{"date":"2026-02-19","open":7800,"high":7800,"low":7550,"close":7710,"volume":174155,"rsi_14":40.59,"sma_20":7698.0,"sma_60":7915.67,"sma_120":8525.25},{"date":"2026-02-20","open":7850,"high":7930,"low":7740,"close":7740,"volume":127305,"rsi_14":47.83,"sma_20":7697.5,"sma_60":7904.17,"sma_120":8510.17},{"date":"2026-02-23","open":7770,"high":7900,"low":7720,"close":7810,"volume":192526,"rsi_14":56.04,"sma_20":7707.0,"sma_60":7895.67,"sma_120":8494.83},{"date":"2026-02-24","open":7860,"high":7860,"low":7740,"close":7770,"volume":106233,"rsi_14":57.95,"sma_20":7709.5,"sma_60":7888.0,"sma_120":8479.0},{"date":"2026-02-25","open":7850,"high":8200,"low":7800,"close":8050,"volume":539737,"rsi_14":75.96,"sma_20":7726.0,"sma_60":7885.5,"sma_120":8465.33},{"date":"2026-02-26","open":8140,"high":8140,"low":7900,"close":7910,"volume":201903,"rsi_14":66.09,"sma_20":7734.0,"sma_60":7873.67,"sma_120":8436.25},{"date":"2026-02-27","open":7980,"high":7980,"low":7740,"close":7760,"volume":192346,"rsi_14":55.37,"sma_20":7727.0,"sma_60":7872.67,"sma_120":8435.75},{"date":"2026-03-03","open":7450,"high":7500,"low":7330,"close":7340,"volume":267935,"rsi_14":39.62,"sma_20":7705.0,"sma_60":7857.67,"sma_120":8417.92},{"date":"2026-03-04","open":7180,"high":7250,"low":6760,"close":6770,"volume":344330,"rsi_14":30.88,"sma_20":7658.5,"sma_60":7833.67,"sma_120":8396.0},{"date":"2026-03-05","open":7050,"high":7110,"low":7010,"close":7060,"volume":122370,"rsi_14":36.49,"sma_20":7630.0,"sma_60":7815.0,"sma_120":8376.5},{"date":"2026-03-06","open":6920,"high":7060,"low":6920,"close":7050,"volume":107759,"rsi_14":32.06,"sma_20":7607.0,"sma_60":7796.17,"sma_120":8356.75},{"date":"2026-03-09","open":6800,"high":6820,"low":6660,"close":6670,"volume":129594,"rsi_14":27.13,"sma_20":7563.5,"sma_60":7771.33,"sma_120":8332.5},{"date":"2026-03-10","open":6950,"high":7010,"low":6890,"close":6960,"volume":79467,"rsi_14":35.16,"sma_20":7530.0,"sma_60":7751.17,"sma_120":8310.83},{"date":"2026-03-11","open":7050,"high":7080,"low":6970,"close":6970,"volume":89967,"rsi_14":35.66,"sma_20":7495.0,"sma_60":7729.67,"sma_120":8289.67},{"date":"2026-03-12","open":6950,"high":7010,"low":6950,"close":6980,"volume":66948,"rsi_14":36.43,"sma_20":7466.5,"sma_60":7708.33,"sma_120":8268.67},{"date":"2026-03-13","open":6950,"high":7020,"low":6900,"close":7000,"volume":40940,"rsi_14":36.19,"sma_20":7433.5,"sma_60":7688.33,"sma_120":8247.58},{"date":"2026-03-16","open":7000,"high":7010,"low":6920,"close":6970,"volume":57303,"rsi_14":34.09,"sma_20":7392.0,"sma_60":7661.33,"sma_120":8211.67},{"date":"2026-03-17","open":7030,"high":7090,"low":7000,"close":7030,"volume":56215,"rsi_14":36.09,"sma_20":7353.5,"sma_60":7648.17,"sma_120":8205.08},{"date":"2026-03-18","open":7100,"high":7250,"low":7080,"close":7230,"volume":90124,"rsi_14":34.11,"sma_20":7326.5,"sma_60":7632.33,"sma_120":8185.75},{"date":"2026-03-19","open":7140,"high":7140,"low":7000,"close":7020,"volume":79316,"rsi_14":33.21,"sma_20":7290.0,"sma_60":7613.5,"sma_120":8165.33},{"date":"2026-03-20","open":7040,"high":7190,"low":7010,"close":7010,"volume":169293,"rsi_14":35.06,"sma_20":7255.0,"sma_60":7594.17,"sma_120":8144.67},{"date":"2026-03-23","open":6990,"high":7030,"low":6900,"close":6940,"volume":118695,"rsi_14":40.74,"sma_20":7215.0,"sma_60":7574.67,"sma_120":8123.42},{"date":"2026-03-24","open":7090,"high":7510,"low":6880,"close":7000,"volume":349858,"rsi_14":56.97,"sma_20":7174.5,"sma_60":7555.5,"sma_120":8101.92},{"date":"2026-03-25","open":7050,"high":7120,"low":7030,"close":7090,"volume":97111,"rsi_14":51.03,"sma_20":7140.5,"sma_60":7538.0,"sma_120":8083.0},{"date":"2026-03-26","open":7060,"high":7120,"low":7030,"close":7060,"volume":57912,"rsi_14":50.34,"sma_20":7091.0,"sma_60":7520.83,"sma_120":8063.83},{"date":"2026-03-27","open":6960,"high":7060,"low":6930,"close":7060,"volume":45800,"rsi_14":67.89,"sma_20":7048.5,"sma_60":7504.5,"sma_120":8045.0},{"date":"2026-03-30","open":7000,"high":7050,"low":6930,"close":6960,"volume":45004,"rsi_14":50.0,"sma_20":7008.5,"sma_60":7490.17,"sma_120":8025.17},{"date":"2026-03-31","open":7020,"high":7020,"low":6870,"close":6960,"volume":71739,"rsi_14":49.44,"sma_20":6989.5,"sma_60":7474.83,"sma_120":8005.92},{"date":"2026-04-01","open":7090,"high":7110,"low":7030,"close":7090,"volume":80948,"rsi_14":55.45,"sma_20":7005.5,"sma_60":7462.0,"sma_120":7987.33},{"date":"2026-04-02","open":7160,"high":7160,"low":6560,"close":6900,"volume":91771,"rsi_14":45.76,"sma_20":6997.5,"sma_60":7446.0,"sma_120":7967.58},{"date":"2026-04-03","open":7000,"high":7080,"low":6890,"close":6960,"volume":56410,"rsi_14":49.59,"sma_20":6993.0,"sma_60":7430.67,"sma_120":7948.75},{"date":"2026-04-06","open":6960,"high":6980,"low":6920,"close":6940,"volume":18588,"rsi_14":46.15,"sma_20":7006.5,"sma_60":7415.83,"sma_120":7929.92},{"date":"2026-04-07","open":6880,"high":6990,"low":6850,"close":6890,"volume":45873,"rsi_14":33.33,"sma_20":7003.0,"sma_60":7403.0,"sma_120":7911.08},{"date":"2026-04-08","open":7100,"high":7110,"low":7020,"close":7090,"volume":109150,"rsi_14":53.47,"sma_20":7009.0,"sma_60":7392.83,"sma_120":7894.75},{"date":"2026-04-09","open":7100,"high":7120,"low":7010,"close":7120,"volume":53122,"rsi_14":55.34,"sma_20":7016.0,"sma_60":7384.33,"sma_120":7878.5},{"date":"2026-04-10","open":7120,"high":7150,"low":7070,"close":7080,"volume":63313,"rsi_14":57.0,"sma_20":7020.0,"sma_60":7376.67,"sma_120":7862.08},{"date":"2026-04-13","open":7000,"high":7100,"low":6990,"close":7100,"volume":75451,"rsi_14":55.21,"sma_20":7026.5,"sma_60":7368.83,"sma_120":7845.75},{"date":"2026-04-14","open":7140,"high":7140,"low":7070,"close":7090,"volume":48564,"rsi_14":50.0,"sma_20":7029.5,"sma_60":7360.0,"sma_120":7829.75},{"date":"2026-04-15","open":7160,"high":7210,"low":7120,"close":7120,"volume":69999,"rsi_14":53.41,"sma_20":7024.0,"sma_60":7351.17,"sma_120":7814.08},{"date":"2026-04-16","open":7170,"high":7260,"low":7150,"close":7230,"volume":60323,"rsi_14":58.59,"sma_20":7034.5,"sma_60":7341.33,"sma_120":7799.33},{"date":"2026-04-17","open":7280,"high":7290,"low":7180,"close":7240,"volume":60066,"rsi_14":65.56,"sma_20":7046.0,"sma_60":7333.0,"sma_120":7784.75},{"date":"2026-04-20","open":7210,"high":7250,"low":7160,"close":7200,"volume":48057,"rsi_14":62.77,"sma_20":7059.0,"sma_60":7323.83,"sma_120":7769.83},{"date":"2026-04-21","open":7230,"high":7270,"low":7170,"close":7210,"volume":66236,"rsi_14":57.32,"sma_20":7069.5,"sma_60":7317.0,"sma_120":7755.5},{"date":"2026-04-22","open":7200,"high":7200,"low":7120,"close":7150,"volume":39414,"rsi_14":68.12,"sma_20":7072.5,"sma_60":7307.5,"sma_120":7740.75},{"date":"2026-04-23","open":7180,"high":7190,"low":7080,"close":7100,"volume":62033,"rsi_14":60.29,"sma_20":7074.5,"sma_60":7297.17,"sma_120":7725.75},{"date":"2026-04-24","open":7140,"high":7140,"low":7100,"close":7130,"volume":40597,"rsi_14":63.77,"sma_20":7078.0,"sma_60":7286.83,"sma_120":7711.25},{"date":"2026-04-27","open":7130,"high":7160,"low":7050,"close":7090,"volume":105595,"rsi_14":64.71,"sma_20":7084.5,"sma_60":7273.33,"sma_120":7696.58},{"date":"2026-04-28","open":7110,"high":7130,"low":7050,"close":7050,"volume":49933,"rsi_14":46.15,"sma_20":7089.0,"sma_60":7261.17,"sma_120":7681.92},{"date":"2026-04-29","open":7060,"high":7110,"low":7030,"close":7060,"volume":54178,"rsi_14":44.0,"sma_20":7087.5,"sma_60":7250.5,"sma_120":7661.83},{"date":"2026-04-30","open":7080,"high":7150,"low":7040,"close":7040,"volume":49206,"rsi_14":44.44,"sma_20":7121.5,"sma_60":7050.5,"sma_120":7119.25},{"date":"2026-05-04","open":7070,"high":7110,"low":7030,"close":7030,"volume":61132,"rsi_14":42.55,"sma_20":7098.0,"sma_60":7232.67,"sma_120":7643.58},{"date":"2026-05-06","open":7050,"high":7080,"low":6990,"close":6990,"volume":101615,"rsi_14":40.0,"sma_20":7100.5,"sma_60":7223.5,"sma_120":7630.83},{"date":"2026-05-07","open":7110,"high":7180,"low":7010,"close":7090,"volume":201148,"rsi_14":47.37,"sma_20":7110.5,"sma_60":7214.5,"sma_120":7620.0},{"date":"2026-05-08","open":7090,"high":7090,"low":7000,"close":7060,"volume":100591,"rsi_14":32.65,"sma_20":7109.0,"sma_60":7204.33,"sma_120":7607.17},{"date":"2026-05-11","open":7030,"high":7060,"low":6900,"close":6980,"volume":142902,"rsi_14":26.79,"sma_20":7102.0,"sma_60":7194.83,"sma_120":7594.67},{"date":"2026-05-12","open":6900,"high":6950,"low":6800,"close":6810,"volume":153628,"rsi_14":21.74,"sma_20":7088.5,"sma_60":7180.67,"sma_120":7579.17},{"date":"2026-05-13","open":6810,"high":6860,"low":6730,"close":6730,"volume":101422,"rsi_14":18.42,"sma_20":7070.0,"sma_60":7162.83,"sma_120":7562.83},{"date":"2026-05-14","open":7080,"high":8200,"low":7080,"close":7870,"volume":2982895,"rsi_14":69.57,"sma_20":7109.0,"sma_60":7164.0,"sma_120":7557.42},{"date":"2026-05-15","open":7730,"high":7730,"low":7270,"close":7370,"volume":332189,"rsi_14":55.9,"sma_20":7121.5,"sma_60":7157.33,"sma_120":7548.0},{"date":"2026-05-18","open":7310,"high":7360,"low":7090,"close":7360,"volume":112104,"rsi_14":55.07,"sma_20":7128.0,"sma_60":7150.83,"sma_120":7539.08},{"date":"2026-05-19","open":7360,"high":7370,"low":7040,"close":7110,"volume":160818,"rsi_14":50.4,"sma_20":7121.5,"sma_60":7140.83,"sma_120":7528.25},{"date":"2026-05-20","open":7060,"high":7110,"low":6950,"close":6980,"volume":196878,"rsi_14":48.64,"sma_20":7110.5,"sma_60":7128.17,"sma_120":7516.17},{"date":"2026-05-21","open":7130,"high":7470,"low":7100,"close":7280,"volume":263203,"rsi_14":53.85,"sma_20":7114.0,"sma_60":7119.33,"sma_120":7507.5},{"date":"2026-05-22","open":7520,"high":7540,"low":7320,"close":7460,"volume":113229,"rsi_14":56.95,"sma_20":7129.5,"sma_60":7114.17,"sma_120":7501.08},{"date":"2026-05-26","open":7790,"high":7790,"low":7520,"close":7580,"volume":184447,"rsi_14":58.79,"sma_20":7153.5,"sma_60":7106.33,"sma_120":7495.92},{"date":"2026-05-27","open":7550,"high":7550,"low":7250,"close":7420,"volume":128894,"rsi_14":56.62,"sma_20":7168.0,"sma_60":7098.17,"sma_120":7489.08},{"date":"2026-05-28","open":7400,"high":7540,"low":7200,"close":7440,"volume":207628,"rsi_14":55.52,"sma_20":7185.5,"sma_60":7092.83,"sma_120":7482.75},{"date":"2026-05-29","open":7540,"high":7540,"low":7200,"close":7330,"volume":220351,"rsi_14":54.15,"sma_20":7199.5,"sma_60":7092.67,"sma_120":7475.17},{"date":"2026-06-01","open":7190,"high":7200,"low":6980,"close":6980,"volume":208762,"rsi_14":50.0,"sma_20":7195.5,"sma_60":7096.17,"sma_120":7464.92},{"date":"2026-06-02","open":6940,"high":6980,"low":6790,"close":6920,"volume":123663,"rsi_14":51.61,"sma_20":7189.5,"sma_60":7093.83,"sma_120":7454.42},{"date":"2026-06-04","open":6930,"high":7020,"low":6830,"close":6870,"volume":74062,"rsi_14":52.07,"sma_20":7181.5,"sma_60":7090.83,"sma_120":7443.5},{"date":"2026-06-05","open":6950,"high":6960,"low":6810,"close":6840,"volume":87241,"rsi_14":27.31,"sma_20":7174.0,"sma_60":7093.67,"sma_120":7432.5},{"date":"2026-06-08","open":6780,"high":6780,"low":6590,"close":6730,"volume":156741,"rsi_14":32.98,"sma_20":7156.0,"sma_60":7089.83,"sma_120":7420.5},{"date":"2026-06-09","open":6730,"high":6910,"low":6730,"close":6830,"volume":57789,"rsi_14":36.55,"sma_20":7144.5,"sma_60":7087.5,"sma_120":7408.58},{"date":"2026-06-10","open":6810,"high":6970,"low":6690,"close":6720,"volume":71456,"rsi_14":39.34,"sma_20":7131.5,"sma_60":7083.17,"sma_120":7395.75},{"date":"2026-06-11","open":6780,"high":6960,"low":6600,"close":6820,"volume":128848,"rsi_14":45.56,"sma_20":7132.0,"sma_60":7080.17,"sma_120":7384.25},{"date":"2026-06-12","open":7020,"high":7220,"low":6990,"close":7070,"volume":174112,"rsi_14":44.0,"sma_20":7149.0,"sma_60":7081.83,"sma_120":7375.08},{"date":"2026-06-15","open":7330,"high":8260,"low":7310,"close":8050,"volume":1495271,"rsi_14":61.57,"sma_20":7158.0,"sma_60":7098.83,"sma_120":7373.5},{"date":"2026-06-16","open":7900,"high":7980,"low":7680,"close":7840,"volume":220871,"rsi_14":54.92,"sma_20":7181.5,"sma_60":7109.0,"sma_120":7370.67},{"date":"2026-06-17","open":7880,"high":8010,"low":7750,"close":7750,"volume":101859,"rsi_14":73.33,"sma_20":7361.5,"sma_60":7202.5,"sma_120":7353.5},{"date":"2026-06-18","open":7680,"high":7800,"low":7430,"close":7430,"volume":254642,"rsi_14":49.83,"sma_20":7217.0,"sma_60":7128.17,"sma_120":7361.17},{"date":"2026-06-19","open":7650,"high":7850,"low":7150,"close":7340,"volume":206763,"rsi_14":50.18,"sma_20":7235.0,"sma_60":7134.83,"sma_120":7354.75},{"date":"2026-06-22","open":7230,"high":7280,"low":7110,"close":7130,"volume":181842,"rsi_14":52.77,"sma_20":7227.5,"sma_60":7137.0,"sma_120":7346.25},{"date":"2026-06-23","open":7300,"high":7300,"low":6940,"close":6950,"volume":136431,"rsi_14":50.53,"sma_20":7202.0,"sma_60":7134.67,"sma_120":7336.33},{"date":"2026-06-24","open":6930,"high":7350,"low":6930,"close":7260,"volume":112120,"rsi_14":56.31,"sma_20":7186.0,"sma_60":7138.0,"sma_120":7329.42},{"date":"2026-06-25","open":7460,"high":7800,"low":7240,"close":7710,"volume":267173,"rsi_14":62.39,"sma_20":7200.5,"sma_60":7148.83,"sma_120":7326.67},{"date":"2026-06-26","open":7600,"high":7660,"low":7000,"close":7510,"volume":88934,"rsi_14":60.83,"sma_20":7204.0,"sma_60":7158.0,"sma_120":7324.08},{"date":"2026-06-29","open":7330,"high":7620,"low":7230,"close":7590,"volume":95204,"rsi_14":60.61,"sma_20":7217.0,"sma_60":7168.5,"sma_120":7321.67},{"date":"2026-06-30","open":7400,"high":7610,"low":7340,"close":7350,"volume":56104,"rsi_14":58.49,"sma_20":7235.5,"sma_60":7172.83,"sma_120":7317.42},{"date":"2026-07-01","open":7360,"high":7460,"low":7180,"close":7350,"volume":86315,"rsi_14":57.34,"sma_20":7257.0,"sma_60":7180.33,"sma_120":7313.17},{"date":"2026-07-02","open":7300,"high":7790,"low":7130,"close":7470,"volume":282818,"rsi_14":55.75,"sma_20":7287.0,"sma_60":7188.83,"sma_120":7309.75},{"date":"2026-07-03","open":7600,"high":7760,"low":7340,"close":7730,"volume":192304,"rsi_14":44.2,"sma_20":7331.5,"sma_60":7202.0,"sma_120":7308.92},{"date":"2026-07-06","open":7730,"high":7890,"low":7580,"close":7730,"volume":76214,"rsi_14":47.84,"sma_20":7381.5,"sma_60":7216.0,"sma_120":7309.5},{"date":"2026-07-07","open":7600,"high":7800,"low":7540,"close":7670,"volume":118243,"rsi_14":48.41,"sma_20":7423.5,"sma_60":7225.67,"sma_120":7309.25},{"date":"2026-07-08","open":7580,"high":7620,"low":7170,"close":7550,"volume":117508,"rsi_14":52.59,"sma_20":7465.0,"sma_60":7232.83,"sma_120":7308.58},{"date":"2026-07-09","open":7340,"high":7440,"low":6960,"close":7130,"volume":235158,"rsi_14":46.04,"sma_20":7480.5,"sma_60":7233.67,"sma_120":7305.17},{"date":"2026-07-10","open":7440,"high":7440,"low":7060,"close":7160,"volume":56079,"rsi_14":50.61,"sma_20":7485.0,"sma_60":7234.67,"sma_120":7301.75},{"date":"2026-07-13","open":7230,"high":7230,"low":6930,"close":6930,"volume":143831,"rsi_14":49.6,"sma_20":7429.0,"sma_60":7232.0,"sma_120":7296.0},{"date":"2026-07-14","open":6800,"high":7340,"low":6800,"close":7050,"volume":82306,"rsi_14":45.49,"sma_20":7389.5,"sma_60":7230.83,"sma_120":7291.0},{"date":"2026-07-15","open":7060,"high":7300,"low":7060,"close":7140,"volume":50456,"rsi_14":35.53,"sma_20":7359.0,"sma_60":7229.33,"sma_120":7285.33},{"date":"2026-07-16","open":7020,"high":7360,"low":6960,"close":7080,"volume":323178,"rsi_14":38.25,"sma_20":7341.5,"sma_60":7226.67,"sma_120":7279.83},{"date":"2026-07-20","open":7100,"high":7100,"low":6810,"close":6850,"volume":240777,"rsi_14":31.31,"sma_20":7317.0,"sma_60":7220.83,"sma_120":7272.33},{"date":"2026-07-21","open":6880,"high":6950,"low":6820,"close":6910,"volume":35976,"rsi_14":37.78,"sma_20":7306.0,"sma_60":7215.83,"sma_120":7266.42},{"date":"2026-07-22","open":6950,"high":7030,"low":6790,"close":6800,"volume":95597,"rsi_14":35.6,"sma_20":7298.5,"sma_60":7210.0,"sma_120":7258.75},{"date":"2026-07-23","open":6800,"high":6950,"low":6740,"close":6940,"volume":66580,"rsi_14":36.27,"sma_20":7282.5,"sma_60":7207.33,"sma_120":7252.25},{"date":"2026-07-24","open":6820,"high":6970,"low":6790,"close":6850,"volume":312861,"rsi_14":25.0,"sma_20":7239.5,"sma_60":7202.67,"sma_120":7244.75},{"date":"2026-07-27","open":7000,"high":7270,"low":6950,"close":7110,"volume":186772,"rsi_14":34.65,"sma_20":7219.5,"sma_60":7203.0,"sma_120":7238.17},{"date":"2026-07-28","open":7100,"high":7100,"low":6800,"close":6880,"volume":119387,"rsi_14":31.96,"sma_20":7184.0,"sma_60":7200.17,"sma_120":7230.67},{"date":"2026-07-29","open":6900,"high":7000,"low":6500,"close":6670,"volume":153587,"rsi_14":30.7,"sma_20":7150.0,"sma_60":7193.67,"sma_120":7222.08},{"date":"2026-07-30","open":6600,"high":6860,"low":6600,"close":6720,"volume":61121,"rsi_14":39.27,"sma_20":7118.5,"sma_60":7188.33,"sma_120":7214.5},{"date":"2026-07-31","open":6810,"high":7030,"low":6790,"close":6960,"volume":64137,"rsi_14":45.28,"sma_20":7093.0,"sma_60":7187.17,"sma_120":7209.92},{"date":"2026-08-03","open":6920,"high":7200,"low":6910,"close":7050,"volume":61444,"rsi_14":53.03,"sma_20":7059.0,"sma_60":7188.17,"sma_120":7205.83},{"date":"2026-08-04","open":7100,"high":7130,"low":6950,"close":7000,"volume":47288,"rsi_14":48.69,"sma_20":7022.5,"sma_60":7186.67,"sma_120":7200.58},{"date":"2026-08-05","open":7100,"high":7400,"low":7100,"close":7230,"volume":156921,"rsi_14":52.2,"sma_20":7000.5,"sma_60":7189.5,"sma_120":7196.92},{"date":"2026-08-06","open":7250,"high":7410,"low":7190,"close":7390,"volume":95229,"rsi_14":57.21,"sma_20":6992.5,"sma_60":7196.33,"sma_120":7195.58},{"date":"2026-08-07","open":7330,"high":7340,"low":7250,"close":7310,"volume":53679,"rsi_14":61.5,"sma_20":7001.5,"sma_60":7204.67,"sma_120":7192.67},{"date":"2026-08-10","open":7320,"high":7320,"low":7050,"close":7210,"volume":71016,"rsi_14":57.35,"sma_20":7004.0,"sma_60":7212.67,"sma_120":7187.75},{"date":"2026-08-11","open":7040,"high":7200,"low":7040,"close":7120,"volume":25814,"rsi_14":57.92,"sma_20":7013.5,"sma_60":7200.17,"sma_120":7182.08},{"date":"2026-08-12","open":7120,"high":7290,"low":7120,"close":7200,"volume":105575,"rsi_14":56.63,"sma_20":7021.0,"sma_60":7197.33,"sma_120":7177.33},{"date":"2026-08-13","open":7280,"high":7300,"low":6820,"close":7050,"volume":51270,"rsi_14":54.95,"sma_20":7016.5,"sma_60":7192.17,"sma_120":7171.5},{"date":"2026-08-14","open":7120,"high":7190,"low":7040,"close":7190,"volume":25414,"rsi_14":52.11,"sma_20":7022.0,"sma_60":7193.5,"sma_120":7167.17},{"date":"2026-08-18","open":7120,"high":7120,"low":6820,"close":6880,"volume":193235,"rsi_14":50.0,"sma_20":7023.5,"sma_60":7191.83,"sma_120":7160.0},{"date":"2026-08-19","open":6930,"high":6960,"low":6720,"close":6870,"volume":86367,"rsi_14":55.62,"sma_20":7021.5,"sma_60":7185.0,"sma_120":7152.17},{"date":"2026-08-20","open":6800,"high":6920,"low":6800,"close":6910,"volume":37009,"rsi_14":55.37,"sma_20":7027.0,"sma_60":7175.83,"sma_120":7145.0},{"date":"2026-08-21","open":6880,"high":7050,"low":6710,"close":6990,"volume":67921,"rsi_14":50.93,"sma_20":7029.5,"sma_60":7166.0,"sma_120":7136.17},{"date":"2026-08-24","open":6950,"high":7090,"low":6950,"close":7070,"volume":38547,"rsi_14":50.62,"sma_20":7040.5,"sma_60":7160.17,"sma_120":7129.17},{"date":"2026-08-25","open":7040,"high":7100,"low":6900,"close":7100,"volume":34400,"rsi_14":53.16,"sma_20":7040.0,"sma_60":7154.5,"sma_120":7123.67},{"date":"2026-08-26","open":7060,"high":7620,"low":7060,"close":7550,"volume":503999,"rsi_14":58.89,"sma_20":7073.5,"sma_60":7158.17,"sma_120":7125.42},{"date":"2026-08-27","open":7450,"high":7720,"low":7390,"close":7530,"volume":229293,"rsi_14":54.22,"sma_20":7116.5,"sma_60":7167.33,"sma_120":7131.75},{"date":"2026-08-28","open":7440,"high":7700,"low":7440,"close":7680,"volume":153095,"rsi_14":60.69,"sma_20":7164.5,"sma_60":7180.0,"sma_120":7136.92},{"date":"2026-08-31","open":7650,"high":7680,"low":7460,"close":7610,"volume":97439,"rsi_14":61.76,"sma_20":7197.0,"sma_60":7192.33,"sma_120":7141.58},{"date":"2026-09-01","open":7600,"high":7750,"low":7480,"close":7710,"volume":180321,"rsi_14":67.25,"sma_20":7230.0,"sma_60":7206.83,"sma_120":7150.25},{"date":"2026-09-02","open":7550,"high":7770,"low":7450,"close":7690,"volume":208539,"rsi_14":64.85,"sma_20":7264.5,"sma_60":7222.83,"sma_120":7156.33},{"date":"2026-09-03","open":7770,"high":7970,"low":7620,"close":7780,"volume":212204,"rsi_14":72.96,"sma_20":7292.0,"sma_60":7238.67,"sma_120":7163.08},{"date":"2026-09-04","open":7880,"high":8170,"low":7800,"close":8080,"volume":372552,"rsi_14":75.43,"sma_20":7326.5,"sma_60":7261.33,"sma_120":7172.25},{"date":"2026-09-07","open":8080,"high":8220,"low":7750,"close":8110,"volume":200066,"rsi_14":91.84,"sma_20":7366.5,"sma_60":7282.83,"sma_120":7181.5},{"date":"2026-09-08","open":8110,"high":8220,"low":7940,"close":7940,"volume":172662,"rsi_14":82.82,"sma_20":7403.0,"sma_60":7297.33,"sma_120":7189.58},{"date":"2026-09-09","open":8000,"high":8120,"low":7930,"close":7930,"volume":117155,"rsi_14":81.88,"sma_20":7443.5,"sma_60":7295.33,"sma_120":7197.08},{"date":"2026-09-10","open":7950,"high":7960,"low":7760,"close":7900,"volume":157053,"rsi_14":79.35,"sma_20":7478.5,"sma_60":7296.33,"sma_120":7202.67},{"date":"2026-09-11","open":7740,"high":7780,"low":7650,"close":7700,"volume":44394,"rsi_14":68.86,"sma_20":7511.0,"sma_60":7295.5,"sma_120":7208.33},{"date":"2026-09-14","open":7690,"high":8020,"low":7560,"close":7870,"volume":120766,"rsi_14":71.27,"sma_20":7545.0,"sma_60":7302.83,"sma_120":7215.5},{"date":"2026-09-15","open":7850,"high":8030,"low":7810,"close":7880,"volume":45040,"rsi_14":62.04,"sma_20":7595.0,"sma_60":7311.83,"sma_120":7223.33},{"date":"2026-09-16","open":7830,"high":7830,"low":7670,"close":7830,"volume":69798,"rsi_14":60.71,"sma_20":7643.0,"sma_60":7323.5,"sma_120":7230.25},{"date":"2026-09-17","open":7840,"high":7980,"low":7800,"close":7910,"volume":48105,"rsi_14":58.65,"sma_20":7693.0,"sma_60":7339.5,"sma_120":7237.08},{"date":"2026-09-18","open":8000,"high":8020,"low":7730,"close":7810,"volume":219907,"rsi_14":57.35,"sma_20":7734.0,"sma_60":7348.67,"sma_120":7243.33},{"date":"2026-09-21","open":7730,"high":7850,"low":7680,"close":7690,"volume":42878,"rsi_14":49.28,"sma_20":7765.0,"sma_60":7348.33,"sma_120":7248.58},{"date":"2026-09-22","open":7760,"high":8380,"low":7750,"close":8330,"volume":607129,"rsi_14":66.0,"sma_20":7826.5,"sma_60":7362.0,"sma_120":7260.0},{"date":"2026-09-23","open":8340,"high":8550,"low":8280,"close":8390,"volume":276249,"rsi_14":65.48,"sma_20":7868.5,"sma_60":7375.33,"sma_120":7271.92},{"date":"2026-09-28","open":8390,"high":8440,"low":8220,"close":8360,"volume":83296,"rsi_14":58.24,"sma_20":7910.0,"sma_60":7392.17,"sma_120":7282.5},{"date":"2026-09-29","open":8360,"high":8420,"low":8260,"close":8370,"volume":59505,"rsi_14":57.74,"sma_20":7944.5,"sma_60":7409.17,"sma_120":7294.75},{"date":"2026-09-30","open":8370,"high":8620,"low":8370,"close":8490,"volume":155430,"rsi_14":66.87,"sma_20":7988.5,"sma_60":7426.17,"sma_120":7307.5},{"date":"2026-10-01","open":8490,"high":8510,"low":8270,"close":8330,"volume":51228,"rsi_14":61.24,"sma_20":8019.5,"sma_60":7436.17,"sma_120":7319.08},{"date":"2026-10-02","open":8350,"high":8350,"low":8140,"close":8220,"volume":57120,"rsi_14":58.6,"sma_20":8046.0,"sma_60":7444.33,"sma_120":7330.17},{"date":"2026-10-06","open":8230,"high":8340,"low":8120,"close":8300,"volume":66968,"rsi_14":67.24,"sma_20":8072.0,"sma_60":7454.83,"sma_120":7340.25},{"date":"2026-10-07","open":8270,"high":8520,"low":8200,"close":8230,"volume":73467,"rsi_14":60.98,"sma_20":8079.5,"sma_60":7466.17,"sma_120":7349.5},{"date":"2026-10-08","open":8270,"high":8350,"low":8120,"close":8200,"volume":178426,"rsi_14":59.64,"sma_20":8084.0,"sma_60":7484.0,"sma_120":7358.83},{"date":"2026-10-12","open":8180,"high":8330,"low":8160,"close":8210,"volume":94055,"rsi_14":61.73,"sma_20":8097.5,"sma_60":7501.5,"sma_120":7368.08},{"date":"2026-10-13","open":8250,"high":8250,"low":7630,"close":8170,"volume":109763,"rsi_14":58.23,"sma_20":8109.5,"sma_60":7522.17,"sma_120":7377.08},{"date":"2026-10-14","open":8110,"high":8220,"low":8030,"close":8100,"volume":75014,"rsi_14":59.35,"sma_20":8119.5,"sma_60":7539.67,"sma_120":7385.25},{"date":"2026-10-15","open":7900,"high":8000,"low":7750,"close":7800,"volume":61041,"rsi_14":53.18,"sma_20":8124.5,"sma_60":7550.67,"sma_120":7390.0},{"date":"2026-10-16","open":7810,"high":7930,"low":7100,"close":7180,"volume":289882,"rsi_14":16.37,"sma_20":8090.0,"sma_60":7552.33,"sma_120":7389.5},{"date":"2026-10-19","open":7120,"high":7290,"low":7000,"close":7290,"volume":103747,"rsi_14":18.75,"sma_20":8060.5,"sma_60":7559.67,"sma_120":7390.25},{"date":"2026-10-20","open":7280,"high":7280,"low":7010,"close":7020,"volume":45958,"rsi_14":16.5,"sma_20":8020.0,"sma_60":7561.5,"sma_120":7388.67},{"date":"2026-10-21","open":7150,"high":7300,"low":7100,"close":7280,"volume":37382,"rsi_14":25.78,"sma_20":7988.5,"sma_60":7569.5,"sma_120":7389.75},{"date":"2026-10-22","open":7280,"high":7310,"low":7040,"close":7120,"volume":47113,"rsi_14":20.09,"sma_20":7954.0,"sma_60":7572.5,"sma_120":7389.92},{"date":"2026-10-23","open":7070,"high":7070,"low":6860,"close":6930,"volume":82580}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-6243.835329415282,"pbr":6.68,"per":null,"roa":-3.41,"roe":-190.66,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":6829990573290.0,"analysis":"ROE -190.7%로 적자 상태입니다. 시가총액 1.43조. 매출 6.83조, 영업이익 -8023.10억.","eps_basis":"TTM","debt_ratio":54.96466214370556,"market_cap":1427495488650,"net_income":-1274764788784.0,"total_debt":11738169015659.0,"ttm_window":"2025Q3~2026Q2","gross_margin":-10.24,"total_assets":11951727483188.0,"total_equity":213558467529.0,"profit_margin":-18.66,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-802310112216.0,"operating_margin":-11.75,"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)","부채비율(부채총계/자본총계) 55.0배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":6930.0,"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":22623.0},{"date":"2016-10-25","close":21978.0},{"date":"2016-10-26","close":21907.0},{"date":"2016-10-27","close":21954.0},{"date":"2016-10-28","close":21931.0},{"date":"2016-10-31","close":22050.0},{"date":"2016-11-01","close":21740.0},{"date":"2016-11-02","close":21406.0},{"date":"2016-11-03","close":21525.0},{"date":"2016-11-04","close":21740.0},{"date":"2016-11-07","close":22026.0},{"date":"2016-11-08","close":22026.0},{"date":"2016-11-09","close":21620.0},{"date":"2016-11-10","close":21883.0},{"date":"2016-11-11","close":21573.0},{"date":"2016-11-14","close":21954.0},{"date":"2016-11-15","close":22241.0},{"date":"2016-11-16","close":22384.0},{"date":"2016-11-17","close":22098.0},{"date":"2016-11-18","close":21859.0},{"date":"2016-11-21","close":21883.0},{"date":"2016-11-22","close":21787.0},{"date":"2016-11-23","close":22121.0},{"date":"2016-11-24","close":21811.0},{"date":"2016-11-25","close":22265.0},{"date":"2016-11-28","close":22002.0},{"date":"2016-11-29","close":22050.0},{"date":"2016-11-30","close":22503.0},{"date":"2016-12-01","close":21692.0},{"date":"2016-12-02","close":21907.0},{"date":"2016-12-05","close":21262.0},{"date":"2016-12-06","close":21358.0},{"date":"2016-12-07","close":20785.0},{"date":"2016-12-08","close":20809.0},{"date":"2016-12-09","close":21000.0},{"date":"2016-12-12","close":21167.0},{"date":"2016-12-13","close":21286.0},{"date":"2016-12-14","close":21238.0},{"date":"2016-12-15","close":21215.0},{"date":"2016-12-16","close":20713.0},{"date":"2016-12-19","close":20546.0},{"date":"2016-12-20","close":20523.0},{"date":"2016-12-21","close":20475.0},{"date":"2016-12-22","close":20475.0},{"date":"2016-12-23","close":20379.0},{"date":"2016-12-26","close":20236.0},{"date":"2016-12-27","close":20356.0},{"date":"2016-12-28","close":20356.0},{"date":"2016-12-29","close":20141.0},{"date":"2017-01-02","close":19926.0},{"date":"2017-01-03","close":20069.0},{"date":"2017-01-04","close":20069.0},{"date":"2017-01-05","close":20403.0},{"date":"2017-01-06","close":20403.0},{"date":"2017-01-09","close":20093.0},{"date":"2017-01-10","close":20093.0},{"date":"2017-01-11","close":20069.0},{"date":"2017-01-12","close":20666.0},{"date":"2017-01-13","close":20499.0},{"date":"2017-01-16","close":20332.0},{"date":"2017-01-17","close":20260.0},{"date":"2017-01-18","close":20260.0},{"date":"2017-01-19","close":20236.0},{"date":"2017-01-20","close":20188.0},{"date":"2017-01-23","close":19926.0},{"date":"2017-01-24","close":20165.0},{"date":"2017-01-25","close":19878.0},{"date":"2017-01-26","close":20093.0},{"date":"2017-01-31","close":19998.0},{"date":"2017-02-01","close":20308.0},{"date":"2017-02-02","close":20713.0},{"date":"2017-02-03","close":20881.0},{"date":"2017-02-06","close":20451.0},{"date":"2017-02-07","close":20570.0},{"date":"2017-02-08","close":20260.0},{"date":"2017-02-09","close":20379.0},{"date":"2017-02-10","close":20594.0},{"date":"2017-02-13","close":20642.0},{"date":"2017-02-14","close":20618.0},{"date":"2017-02-15","close":20618.0},{"date":"2017-02-16","close":20570.0},{"date":"2017-02-17","close":20499.0},{"date":"2017-02-20","close":20523.0},{"date":"2017-02-21","close":21048.0},{"date":"2017-02-22","close":20785.0},{"date":"2017-02-23","close":21787.0},{"date":"2017-02-24","close":22002.0},{"date":"2017-02-27","close":21740.0},{"date":"2017-02-28","close":22026.0},{"date":"2017-03-02","close":21978.0},{"date":"2017-03-03","close":20570.0},{"date":"2017-03-06","close":20499.0},{"date":"2017-03-07","close":20523.0},{"date":"2017-03-08","close":20379.0},{"date":"2017-03-09","close":20761.0},{"date":"2017-03-10","close":20618.0},{"date":"2017-03-13","close":20713.0},{"date":"2017-03-14","close":20976.0},{"date":"2017-03-15","close":20713.0},{"date":"2017-03-16","close":20976.0},{"date":"2017-03-17","close":20928.0},{"date":"2017-03-20","close":21071.0},{"date":"2017-03-21","close":21358.0},{"date":"2017-03-22","close":21215.0},{"date":"2017-03-23","close":22074.0},{"date":"2017-03-24","close":22384.0},{"date":"2017-03-27","close":22479.0},{"date":"2017-03-28","close":22241.0},{"date":"2017-03-29","close":21907.0},{"date":"2017-03-30","close":21382.0},{"date":"2017-03-31","close":21549.0},{"date":"2017-04-03","close":21429.0},{"date":"2017-04-04","close":21692.0},{"date":"2017-04-05","close":21716.0},{"date":"2017-04-06","close":21167.0},{"date":"2017-04-07","close":21071.0},{"date":"2017-04-10","close":20833.0},{"date":"2017-04-11","close":21191.0},{"date":"2017-04-12","close":21358.0},{"date":"2017-04-13","close":21286.0},{"date":"2017-04-14","close":21119.0},{"date":"2017-04-17","close":21620.0},{"date":"2017-04-18","close":21573.0},{"date":"2017-04-19","close":21334.0},{"date":"2017-04-20","close":21334.0},{"date":"2017-04-21","close":21406.0},{"date":"2017-04-24","close":21549.0},{"date":"2017-04-25","close":21644.0},{"date":"2017-04-26","close":21716.0},{"date":"2017-04-27","close":21716.0},{"date":"2017-04-28","close":21501.0},{"date":"2017-05-02","close":21620.0},{"date":"2017-05-04","close":22074.0},{"date":"2017-05-08","close":21954.0},{"date":"2017-05-10","close":21907.0},{"date":"2017-05-11","close":22145.0},{"date":"2017-05-12","close":21931.0},{"date":"2017-05-15","close":22288.0},{"date":"2017-05-16","close":22288.0},{"date":"2017-05-17","close":23148.0},{"date":"2017-05-18","close":23219.0},{"date":"2017-05-19","close":23267.0},{"date":"2017-05-22","close":23243.0},{"date":"2017-05-23","close":23267.0},{"date":"2017-05-24","close":23673.0},{"date":"2017-05-25","close":24054.0},{"date":"2017-05-26","close":24341.0},{"date":"2017-05-29","close":23553.0},{"date":"2017-05-30","close":24436.0},{"date":"2017-05-31","close":24341.0},{"date":"2017-06-01","close":24341.0},{"date":"2017-06-02","close":25438.0},{"date":"2017-06-05","close":25343.0},{"date":"2017-06-07","close":26154.0},{"date":"2017-06-08","close":26679.0},{"date":"2017-06-09","close":27682.0},{"date":"2017-06-12","close":27777.0},{"date":"2017-06-13","close":27586.0},{"date":"2017-06-14","close":28111.0},{"date":"2017-06-15","close":27729.0},{"date":"2017-06-16","close":27491.0},{"date":"2017-06-19","close":28159.0},{"date":"2017-06-20","close":28779.0},{"date":"2017-06-21","close":28970.0},{"date":"2017-06-22","close":29782.0},{"date":"2017-06-23","close":29209.0},{"date":"2017-06-26","close":29543.0},{"date":"2017-06-27","close":29686.0},{"date":"2017-06-28","close":29257.0},{"date":"2017-06-29","close":29447.0},{"date":"2017-06-30","close":29257.0},{"date":"2017-07-03","close":29113.0},{"date":"2017-07-04","close":27300.0},{"date":"2017-07-05","close":27729.0},{"date":"2017-07-06","close":27538.0},{"date":"2017-07-07","close":27538.0},{"date":"2017-07-10","close":28254.0},{"date":"2017-07-11","close":27538.0},{"date":"2017-07-12","close":27634.0},{"date":"2017-07-13","close":27634.0},{"date":"2017-07-14","close":26441.0},{"date":"2017-07-17","close":26918.0},{"date":"2017-07-18","close":27109.0},{"date":"2017-07-19","close":27395.0},{"date":"2017-07-20","close":26870.0},{"date":"2017-07-21","close":26298.0},{"date":"2017-07-24","close":26298.0},{"date":"2017-07-25","close":25200.0},{"date":"2017-07-26","close":24054.0},{"date":"2017-07-27","close":24675.0},{"date":"2017-07-28","close":25057.0},{"date":"2017-07-31","close":24723.0},{"date":"2017-08-01","close":24866.0},{"date":"2017-08-02","close":24961.0},{"date":"2017-08-03","close":24007.0},{"date":"2017-08-04","close":24770.0},{"date":"2017-08-07","close":25057.0},{"date":"2017-08-08","close":25295.0},{"date":"2017-08-09","close":24579.0},{"date":"2017-08-10","close":25057.0},{"date":"2017-08-11","close":23338.0},{"date":"2017-08-14","close":23267.0},{"date":"2017-08-16","close":23028.0},{"date":"2017-08-17","close":22694.0},{"date":"2017-08-18","close":22169.0},{"date":"2017-08-21","close":21883.0},{"date":"2017-08-22","close":22074.0},{"date":"2017-08-23","close":21740.0},{"date":"2017-08-24","close":21763.0},{"date":"2017-08-25","close":21716.0},{"date":"2017-08-28","close":21716.0},{"date":"2017-08-29","close":21477.0},{"date":"2017-08-30","close":21596.0},{"date":"2017-08-31","close":21406.0},{"date":"2017-09-01","close":21549.0},{"date":"2017-09-04","close":20952.0},{"date":"2017-09-05","close":21024.0},{"date":"2017-09-06","close":20451.0},{"date":"2017-09-07","close":20570.0},{"date":"2017-09-08","close":20523.0},{"date":"2017-09-11","close":20833.0},{"date":"2017-09-12","close":21000.0},{"date":"2017-09-13","close":20713.0},{"date":"2017-09-14","close":20499.0},{"date":"2017-09-15","close":20690.0},{"date":"2017-09-18","close":20523.0},{"date":"2017-09-19","close":20737.0},{"date":"2017-09-20","close":20451.0},{"date":"2017-09-21","close":20308.0},{"date":"2017-09-22","close":20045.0},{"date":"2017-09-25","close":19520.0},{"date":"2017-09-26","close":20021.0},{"date":"2017-09-27","close":20117.0},{"date":"2017-09-28","close":19902.0},{"date":"2017-09-29","close":20165.0},{"date":"2017-10-10","close":20188.0},{"date":"2017-10-11","close":19902.0},{"date":"2017-10-12","close":20165.0},{"date":"2017-10-13","close":20021.0},{"date":"2017-10-16","close":19998.0},{"date":"2017-10-17","close":19974.0},{"date":"2017-10-18","close":19807.0},{"date":"2017-10-19","close":20093.0},{"date":"2017-10-20","close":19950.0},{"date":"2017-10-23","close":19616.0},{"date":"2017-10-24","close":19640.0},{"date":"2017-10-25","close":19663.0},{"date":"2017-10-26","close":21620.0},{"date":"2017-10-27","close":21668.0},{"date":"2017-10-30","close":21310.0},{"date":"2017-10-31","close":22074.0},{"date":"2017-11-01","close":22026.0},{"date":"2017-11-02","close":21644.0},{"date":"2017-11-03","close":21573.0},{"date":"2017-11-06","close":21883.0},{"date":"2017-11-07","close":21453.0},{"date":"2017-11-08","close":20976.0},{"date":"2017-11-09","close":21191.0},{"date":"2017-11-10","close":20904.0},{"date":"2017-11-13","close":21024.0},{"date":"2017-11-14","close":20666.0},{"date":"2017-11-15","close":20236.0},{"date":"2017-11-16","close":20761.0},{"date":"2017-11-17","close":23100.0},{"date":"2017-11-20","close":22623.0},{"date":"2017-11-21","close":21931.0},{"date":"2017-11-22","close":21429.0},{"date":"2017-11-23","close":21763.0},{"date":"2017-11-24","close":21525.0},{"date":"2017-11-27","close":21382.0},{"date":"2017-11-28","close":22050.0},{"date":"2017-11-29","close":22432.0},{"date":"2017-11-30","close":22145.0},{"date":"2017-12-01","close":22002.0},{"date":"2017-12-04","close":22790.0},{"date":"2017-12-05","close":23195.0},{"date":"2017-12-06","close":22336.0},{"date":"2017-12-07","close":21787.0},{"date":"2017-12-08","close":21406.0},{"date":"2017-12-11","close":22121.0},{"date":"2017-12-12","close":21811.0},{"date":"2017-12-13","close":22288.0},{"date":"2017-12-14","close":22575.0},{"date":"2017-12-15","close":22575.0},{"date":"2017-12-18","close":22384.0},{"date":"2017-12-19","close":22169.0},{"date":"2017-12-20","close":22145.0},{"date":"2017-12-21","close":21310.0},{"date":"2017-12-22","close":21143.0},{"date":"2017-12-26","close":21334.0},{"date":"2017-12-27","close":21668.0},{"date":"2017-12-28","close":21644.0},{"date":"2018-01-02","close":14011.4014},{"date":"2018-01-03","close":13876.3877},{"date":"2018-01-04","close":13591.3594},{"date":"2018-01-05","close":13651.3652},{"date":"2018-01-08","close":13891.3887},{"date":"2018-01-09","close":13816.3818},{"date":"2018-01-10","close":13891.3887},{"date":"2018-01-11","close":14041.4043},{"date":"2018-01-12","close":14986.499},{"date":"2018-01-15","close":16141.6143},{"date":"2018-01-16","close":16021.6025},{"date":"2018-01-17","close":15571.5576},{"date":"2018-01-18","close":15421.542},{"date":"2018-01-19","close":15421.542},{"date":"2018-01-22","close":15271.5273},{"date":"2018-01-23","close":15511.5508},{"date":"2018-01-24","close":15721.5723},{"date":"2018-01-25","close":15991.5996},{"date":"2018-01-26","close":16201.6201},{"date":"2018-01-29","close":16381.6377},{"date":"2018-01-30","close":16231.623},{"date":"2018-01-31","close":16231.623},{"date":"2018-02-01","close":16201.6201},{"date":"2018-02-02","close":16051.6055},{"date":"2018-02-05","close":15421.542},{"date":"2018-02-06","close":15601.5605},{"date":"2018-02-07","close":14911.4912},{"date":"2018-02-08","close":15211.5215},{"date":"2018-02-09","close":15091.5088},{"date":"2018-02-12","close":15451.5449},{"date":"2018-02-13","close":15541.5537},{"date":"2018-02-14","close":15301.5303},{"date":"2018-02-19","close":16021.6025},{"date":"2018-02-20","close":15721.5723},{"date":"2018-02-21","close":15901.5898},{"date":"2018-02-22","close":15511.5508},{"date":"2018-02-23","close":15511.5508},{"date":"2018-02-26","close":15181.5186},{"date":"2018-02-27","close":15151.5156},{"date":"2018-02-28","close":15121.5117},{"date":"2018-03-02","close":14221.4219},{"date":"2018-03-05","close":13711.3711},{"date":"2018-03-06","close":14026.4023},{"date":"2018-03-07","close":14146.415},{"date":"2018-03-08","close":13846.3848},{"date":"2018-03-09","close":14521.4521},{"date":"2018-03-12","close":14641.4639},{"date":"2018-03-13","close":14221.4219},{"date":"2018-03-14","close":14146.415},{"date":"2018-03-15","close":14116.4121},{"date":"2018-03-16","close":14461.4463},{"date":"2018-03-19","close":14401.4404},{"date":"2018-03-20","close":14251.4248},{"date":"2018-03-21","close":14161.416},{"date":"2018-03-22","close":14056.4053},{"date":"2018-03-23","close":13531.3535},{"date":"2018-03-26","close":13546.3545},{"date":"2018-03-27","close":14101.4102},{"date":"2018-03-28","close":13906.3906},{"date":"2018-03-29","close":14281.4277},{"date":"2018-03-30","close":14296.4297},{"date":"2018-04-02","close":14761.4766},{"date":"2018-04-03","close":15091.5088},{"date":"2018-04-04","close":14881.4883},{"date":"2018-04-05","close":14821.4824},{"date":"2018-04-06","close":15331.5332},{"date":"2018-04-09","close":15061.5059},{"date":"2018-04-10","close":15031.5029},{"date":"2018-04-11","close":15301.5303},{"date":"2018-04-12","close":14881.4883},{"date":"2018-04-13","close":14986.499},{"date":"2018-04-16","close":15601.5605},{"date":"2018-04-17","close":15751.5752},{"date":"2018-04-18","close":15871.5869},{"date":"2018-04-19","close":15751.5752},{"date":"2018-04-20","close":15721.5723},{"date":"2018-04-23","close":15301.5303},{"date":"2018-04-24","close":15541.5537},{"date":"2018-04-25","close":15241.5244},{"date":"2018-04-26","close":15271.5273},{"date":"2018-04-27","close":15391.5391},{"date":"2018-04-30","close":15901.5898},{"date":"2018-05-02","close":15841.584},{"date":"2018-05-03","close":15781.5781},{"date":"2018-05-04","close":15871.5869},{"date":"2018-05-08","close":15421.542},{"date":"2018-05-09","close":15991.5996},{"date":"2018-05-10","close":15541.5537},{"date":"2018-05-11","close":15601.5605},{"date":"2018-05-14","close":15451.5449},{"date":"2018-05-15","close":15871.5869},{"date":"2018-05-16","close":15481.5479},{"date":"2018-05-17","close":15271.5273},{"date":"2018-05-18","close":15331.5332},{"date":"2018-05-21","close":15211.5215},{"date":"2018-05-23","close":15031.5029},{"date":"2018-05-24","close":15031.5029},{"date":"2018-05-25","close":14806.4805},{"date":"2018-05-28","close":15211.5215},{"date":"2018-05-29","close":14971.4971},{"date":"2018-05-30","close":14896.4893},{"date":"2018-05-31","close":14866.4863},{"date":"2018-06-01","close":14731.4736},{"date":"2018-06-04","close":14896.4893},{"date":"2018-06-05","close":14746.4746},{"date":"2018-06-07","close":14626.4629},{"date":"2018-06-08","close":14596.46},{"date":"2018-06-11","close":14686.4688},{"date":"2018-06-12","close":15271.5273},{"date":"2018-06-14","close":15121.5117},{"date":"2018-06-15","close":14131.4131},{"date":"2018-06-18","close":13726.373},{"date":"2018-06-19","close":13186.3184},{"date":"2018-06-20","close":13471.3467},{"date":"2018-06-21","close":13201.3203},{"date":"2018-06-22","close":13051.3047},{"date":"2018-06-25","close":13141.3145},{"date":"2018-06-26","close":12616.2617},{"date":"2018-06-27","close":12421.2422},{"date":"2018-06-28","close":12121.2119},{"date":"2018-06-29","close":12421.2422},{"date":"2018-07-02","close":12076.208},{"date":"2018-07-03","close":12061.2061},{"date":"2018-07-04","close":12046.2051},{"date":"2018-07-05","close":12286.2285},{"date":"2018-07-06","close":12361.2363},{"date":"2018-07-09","close":12361.2363},{"date":"2018-07-10","close":12691.2695},{"date":"2018-07-11","close":12676.2676},{"date":"2018-07-12","close":12376.2373},{"date":"2018-07-13","close":12571.2568},{"date":"2018-07-16","close":12526.2529},{"date":"2018-07-17","close":12901.29},{"date":"2018-07-18","close":12736.2734},{"date":"2018-07-19","close":12466.2471},{"date":"2018-07-20","close":12376.2373},{"date":"2018-07-23","close":12151.2148},{"date":"2018-07-24","close":12256.2256},{"date":"2018-07-25","close":12271.2275},{"date":"2018-07-26","close":12331.2334},{"date":"2018-07-27","close":12586.2588},{"date":"2018-07-30","close":12511.251},{"date":"2018-07-31","close":12796.2793},{"date":"2018-08-01","close":12676.2676},{"date":"2018-08-02","close":12466.2471},{"date":"2018-08-03","close":12541.2539},{"date":"2018-08-06","close":12511.251},{"date":"2018-08-07","close":12376.2373},{"date":"2018-08-08","close":12571.2568},{"date":"2018-08-09","close":12901.29},{"date":"2018-08-10","close":12691.2695},{"date":"2018-08-13","close":12541.2539},{"date":"2018-08-14","close":12556.2559},{"date":"2018-08-16","close":12451.2451},{"date":"2018-08-17","close":12571.2568},{"date":"2018-08-20","close":12601.2598},{"date":"2018-08-21","close":12586.2588},{"date":"2018-08-22","close":12586.2588},{"date":"2018-08-23","close":12541.2539},{"date":"2018-08-24","close":12586.2588},{"date":"2018-08-27","close":12601.2598},{"date":"2018-08-28","close":12781.2783},{"date":"2018-08-29","close":12751.2754},{"date":"2018-08-30","close":12586.2588},{"date":"2018-08-31","close":12661.2666},{"date":"2018-09-03","close":12661.2666},{"date":"2018-09-04","close":12616.2617},{"date":"2018-09-05","close":12556.2559},{"date":"2018-09-06","close":12511.251},{"date":"2018-09-07","close":12571.2568},{"date":"2018-09-10","close":12361.2363},{"date":"2018-09-11","close":12376.2373},{"date":"2018-09-12","close":12526.2529},{"date":"2018-09-13","close":12631.2627},{"date":"2018-09-14","close":12736.2734},{"date":"2018-09-17","close":12646.2646},{"date":"2018-09-18","close":12796.2793},{"date":"2018-09-19","close":12631.2627},{"date":"2018-09-20","close":12736.2734},{"date":"2018-09-21","close":12961.2959},{"date":"2018-09-27","close":12901.29},{"date":"2018-09-28","close":13096.3096},{"date":"2018-10-01","close":13366.3369},{"date":"2018-10-02","close":12901.29},{"date":"2018-10-04","close":12646.2646},{"date":"2018-10-05","close":12586.2588},{"date":"2018-10-08","close":12526.2529},{"date":"2018-10-10","close":12181.2178},{"date":"2018-10-11","close":11461.1465},{"date":"2018-10-12","close":11716.1719},{"date":"2018-10-15","close":11461.1465},{"date":"2018-10-16","close":11521.1523},{"date":"2018-10-17","close":11566.1562},{"date":"2018-10-18","close":11551.1553},{"date":"2018-10-19","close":11716.1719},{"date":"2018-10-22","close":11671.167},{"date":"2018-10-23","close":11266.127},{"date":"2018-10-24","close":11281.1279},{"date":"2018-10-25","close":10891.0889},{"date":"2018-10-26","close":10546.0547},{"date":"2018-10-29","close":10051.0049},{"date":"2018-10-30","close":10201.0205},{"date":"2018-10-31","close":10951.0947},{"date":"2018-11-01","close":10996.0996},{"date":"2018-11-02","close":11521.1523},{"date":"2018-11-05","close":11626.1631},{"date":"2018-11-06","close":11761.1758},{"date":"2018-11-07","close":11836.1836},{"date":"2018-11-08","close":12001.2002},{"date":"2018-11-09","close":11806.1807},{"date":"2018-11-12","close":11866.1865},{"date":"2018-11-13","close":11911.1914},{"date":"2018-11-14","close":12316.2314},{"date":"2018-11-15","close":12511.251},{"date":"2018-11-16","close":12571.2568},{"date":"2018-11-19","close":12526.2529},{"date":"2018-11-20","close":12871.2871},{"date":"2018-11-21","close":12976.2979},{"date":"2018-11-22","close":12841.2842},{"date":"2018-11-23","close":12796.2793},{"date":"2018-11-26","close":13336.334},{"date":"2018-11-27","close":13471.3467},{"date":"2018-11-28","close":13516.3516},{"date":"2018-11-29","close":13531.3535},{"date":"2018-11-30","close":13531.3535},{"date":"2018-12-03","close":13396.3398},{"date":"2018-12-04","close":13621.3623},{"date":"2018-12-05","close":13246.3242},{"date":"2018-12-06","close":13051.3047},{"date":"2018-12-07","close":13111.3115},{"date":"2018-12-10","close":13006.3008},{"date":"2018-12-11","close":12826.2822},{"date":"2018-12-12","close":12841.2842},{"date":"2018-12-13","close":13216.3213},{"date":"2018-12-14","close":12826.2822},{"date":"2018-12-17","close":12871.2871},{"date":"2018-12-18","close":12526.2529},{"date":"2018-12-19","close":12691.2695},{"date":"2018-12-20","close":12826.2822},{"date":"2018-12-21","close":12781.2783},{"date":"2018-12-24","close":12436.2432},{"date":"2018-12-26","close":12226.2227},{"date":"2018-12-27","close":12586.2588},{"date":"2018-12-28","close":12406.2402},{"date":"2019-01-02","close":12271.2275},{"date":"2019-01-03","close":12211.2207},{"date":"2019-01-04","close":12346.2344},{"date":"2019-01-07","close":12571.2568},{"date":"2019-01-08","close":12661.2666},{"date":"2019-01-09","close":12721.2725},{"date":"2019-01-10","close":12556.2559},{"date":"2019-01-11","close":12661.2666},{"date":"2019-01-14","close":12766.2764},{"date":"2019-01-15","close":12781.2783},{"date":"2019-01-16","close":12856.2852},{"date":"2019-01-17","close":12796.2793},{"date":"2019-01-18","close":12916.292},{"date":"2019-01-21","close":12661.2666},{"date":"2019-01-22","close":12631.2627},{"date":"2019-01-23","close":12766.2764},{"date":"2019-01-24","close":12871.2871},{"date":"2019-01-25","close":12961.2959},{"date":"2019-01-28","close":12961.2959},{"date":"2019-01-29","close":13006.3008},{"date":"2019-01-30","close":13066.3066},{"date":"2019-01-31","close":13096.3096},{"date":"2019-02-01","close":13141.3145},{"date":"2019-02-07","close":13111.3115},{"date":"2019-02-08","close":12916.292},{"date":"2019-02-11","close":13111.3115},{"date":"2019-02-12","close":12976.2979},{"date":"2019-02-13","close":12976.2979},{"date":"2019-02-14","close":13036.3037},{"date":"2019-02-15","close":13231.3232},{"date":"2019-02-18","close":12781.2783},{"date":"2019-02-19","close":12631.2627},{"date":"2019-02-20","close":12586.2588},{"date":"2019-02-21","close":12601.2598},{"date":"2019-02-22","close":12571.2568},{"date":"2019-02-25","close":12631.2627},{"date":"2019-02-26","close":12841.2842},{"date":"2019-02-27","close":12886.2891},{"date":"2019-02-28","close":12661.2666},{"date":"2019-03-04","close":12616.2617},{"date":"2019-03-05","close":12571.2568},{"date":"2019-03-06","close":12466.2471},{"date":"2019-03-07","close":12481.248},{"date":"2019-03-08","close":12436.2432},{"date":"2019-03-11","close":12151.2148},{"date":"2019-03-12","close":12331.2334},{"date":"2019-03-13","close":12346.2344},{"date":"2019-03-14","close":12301.2305},{"date":"2019-03-15","close":12421.2422},{"date":"2019-03-18","close":12331.2334},{"date":"2019-03-19","close":12196.2197},{"date":"2019-03-20","close":12151.2148},{"date":"2019-03-21","close":12121.2119},{"date":"2019-03-22","close":12121.2119},{"date":"2019-03-25","close":12121.2119},{"date":"2019-03-26","close":10306.0303},{"date":"2019-03-27","close":10261.0264},{"date":"2019-03-28","close":10561.0557},{"date":"2019-03-29","close":10531.0527},{"date":"2019-04-01","close":10531.0527},{"date":"2019-04-02","close":10696.0693},{"date":"2019-04-03","close":10651.0654},{"date":"2019-04-04","close":10951.0947},{"date":"2019-04-05","close":10801.0801},{"date":"2019-04-08","close":10906.0908},{"date":"2019-04-09","close":11086.1084},{"date":"2019-04-10","close":11491.1494},{"date":"2019-04-11","close":12991.2988},{"date":"2019-04-12","close":16801.6797},{"date":"2019-04-15","close":21842.1836},{"date":"2019-04-16","close":25352.5352},{"date":"2019-04-17","close":21362.1367},{"date":"2019-04-18","close":21992.1992},{"date":"2019-04-19","close":24452.4453},{"date":"2019-04-22","close":24632.4629},{"date":"2019-04-23","close":23162.3164},{"date":"2019-04-24","close":20012.002},{"date":"2019-04-25","close":19381.9375},{"date":"2019-04-26","close":19621.9629},{"date":"2019-04-29","close":18631.8633},{"date":"2019-04-30","close":19831.9824},{"date":"2019-05-02","close":19321.9316},{"date":"2019-05-03","close":19321.9316},{"date":"2019-05-07","close":18901.8906},{"date":"2019-05-08","close":18301.8301},{"date":"2019-05-09","close":18271.8281},{"date":"2019-05-10","close":17641.7637},{"date":"2019-05-13","close":17821.7812},{"date":"2019-05-14","close":17881.7891},{"date":"2019-05-15","close":17731.7734},{"date":"2019-05-16","close":17971.7969},{"date":"2019-05-17","close":17551.7559},{"date":"2019-05-20","close":17431.7441},{"date":"2019-05-21","close":16681.668},{"date":"2019-05-22","close":17101.7109},{"date":"2019-05-23","close":16741.6738},{"date":"2019-05-24","close":17401.7402},{"date":"2019-05-27","close":17071.707},{"date":"2019-05-28","close":17881.7891},{"date":"2019-05-29","close":17731.7734},{"date":"2019-05-30","close":20132.0137},{"date":"2019-05-31","close":18001.8008},{"date":"2019-06-03","close":17731.7734},{"date":"2019-06-04","close":18001.8008},{"date":"2019-06-05","close":18031.8027},{"date":"2019-06-07","close":18031.8027},{"date":"2019-06-10","close":18091.8086},{"date":"2019-06-11","close":18061.8066},{"date":"2019-06-12","close":18241.8242},{"date":"2019-06-13","close":18121.8125},{"date":"2019-06-14","close":18001.8008},{"date":"2019-06-17","close":17581.7578},{"date":"2019-06-18","close":17401.7402},{"date":"2019-06-19","close":17401.7402},{"date":"2019-06-20","close":17461.7461},{"date":"2019-06-21","close":17461.7461},{"date":"2019-06-24","close":17491.75},{"date":"2019-06-25","close":17491.75},{"date":"2019-06-26","close":16441.6445},{"date":"2019-06-27","close":16561.6562},{"date":"2019-06-28","close":16471.6465},{"date":"2019-07-01","close":16501.6504},{"date":"2019-07-02","close":16741.6738},{"date":"2019-07-03","close":17101.7109},{"date":"2019-07-04","close":17401.7402},{"date":"2019-07-05","close":18421.8418},{"date":"2019-07-08","close":17941.7949},{"date":"2019-07-09","close":18061.8066},{"date":"2019-07-10","close":18301.8301},{"date":"2019-07-11","close":18781.8789},{"date":"2019-07-12","close":18421.8418},{"date":"2019-07-15","close":18241.8242},{"date":"2019-07-16","close":18751.875},{"date":"2019-07-17","close":18451.8457},{"date":"2019-07-18","close":18091.8086},{"date":"2019-07-19","close":18601.8594},{"date":"2019-07-22","close":18661.8652},{"date":"2019-07-23","close":18451.8457},{"date":"2019-07-24","close":19561.957},{"date":"2019-07-25","close":18391.8398},{"date":"2019-07-26","close":18481.8477},{"date":"2019-07-29","close":18001.8008},{"date":"2019-07-30","close":17881.7891},{"date":"2019-07-31","close":17341.7344},{"date":"2019-08-01","close":17101.7109},{"date":"2019-08-02","close":16771.6777},{"date":"2019-08-05","close":15601.5605},{"date":"2019-08-06","close":15061.5059},{"date":"2019-08-07","close":15451.5449},{"date":"2019-08-08","close":15781.5781},{"date":"2019-08-09","close":15721.5723},{"date":"2019-08-12","close":15481.5479},{"date":"2019-08-13","close":15061.5059},{"date":"2019-08-14","close":15151.5156},{"date":"2019-08-16","close":14881.4883},{"date":"2019-08-19","close":16501.6504},{"date":"2019-08-20","close":16531.6523},{"date":"2019-08-21","close":16711.6719},{"date":"2019-08-22","close":16681.668},{"date":"2019-08-23","close":16531.6523},{"date":"2019-08-26","close":16171.6172},{"date":"2019-08-27","close":16621.6621},{"date":"2019-08-28","close":16591.6582},{"date":"2019-08-29","close":16561.6562},{"date":"2019-08-30","close":17281.7285},{"date":"2019-09-02","close":16921.6914},{"date":"2019-09-03","close":16621.6621},{"date":"2019-09-04","close":15871.5869},{"date":"2019-09-05","close":16231.623},{"date":"2019-09-06","close":16351.6348},{"date":"2019-09-09","close":16231.623},{"date":"2019-09-10","close":16201.6201},{"date":"2019-09-11","close":16561.6562},{"date":"2019-09-16","close":16381.6377},{"date":"2019-09-17","close":16081.6084},{"date":"2019-09-18","close":16111.6113},{"date":"2019-09-19","close":16021.6025},{"date":"2019-09-20","close":16201.6201},{"date":"2019-09-23","close":16081.6084},{"date":"2019-09-24","close":16021.6025},{"date":"2019-09-25","close":15841.584},{"date":"2019-09-26","close":15571.5576},{"date":"2019-09-27","close":15541.5537},{"date":"2019-09-30","close":15421.542},{"date":"2019-10-01","close":15301.5303},{"date":"2019-10-02","close":15241.5244},{"date":"2019-10-04","close":15121.5117},{"date":"2019-10-07","close":14896.4893},{"date":"2019-10-08","close":15181.5186},{"date":"2019-10-10","close":15181.5186},{"date":"2019-10-11","close":15661.5664},{"date":"2019-10-14","close":15871.5869},{"date":"2019-10-15","close":15781.5781},{"date":"2019-10-16","close":15871.5869},{"date":"2019-10-17","close":15991.5996},{"date":"2019-10-18","close":15901.5898},{"date":"2019-10-21","close":15691.5693},{"date":"2019-10-22","close":15811.5811},{"date":"2019-10-23","close":15601.5605},{"date":"2019-10-24","close":15421.542},{"date":"2019-10-25","close":15241.5244},{"date":"2019-10-28","close":15721.5723},{"date":"2019-10-29","close":15601.5605},{"date":"2019-10-30","close":15451.5449},{"date":"2019-10-31","close":15991.5996},{"date":"2019-11-01","close":16501.6504},{"date":"2019-11-04","close":17371.7363},{"date":"2019-11-05","close":17371.7363},{"date":"2019-11-06","close":16801.6797},{"date":"2019-11-07","close":15931.5928},{"date":"2019-11-08","close":17461.7461},{"date":"2019-11-11","close":17491.75},{"date":"2019-11-12","close":19741.9746},{"date":"2019-11-13","close":18841.8848},{"date":"2019-11-14","close":17671.7676},{"date":"2019-11-15","close":17281.7285},{"date":"2019-11-18","close":17191.7188},{"date":"2019-11-19","close":17071.707},{"date":"2019-11-20","close":17251.7246},{"date":"2019-11-21","close":17041.7051},{"date":"2019-11-22","close":16501.6504},{"date":"2019-11-25","close":16531.6523},{"date":"2019-11-26","close":16771.6777},{"date":"2019-11-27","close":16501.6504},{"date":"2019-11-28","close":16381.6377},{"date":"2019-11-29","close":15961.5957},{"date":"2019-12-02","close":15571.5576},{"date":"2019-12-03","close":15601.5605},{"date":"2019-12-04","close":15361.5361},{"date":"2019-12-05","close":15241.5244},{"date":"2019-12-06","close":15391.5391},{"date":"2019-12-09","close":15541.5537},{"date":"2019-12-10","close":15901.5898},{"date":"2019-12-11","close":16441.6445},{"date":"2019-12-12","close":16171.6172},{"date":"2019-12-13","close":16441.6445},{"date":"2019-12-16","close":16261.626},{"date":"2019-12-17","close":16051.6055},{"date":"2019-12-18","close":16051.6055},{"date":"2019-12-19","close":15871.5869},{"date":"2019-12-20","close":15871.5869},{"date":"2019-12-23","close":16261.626},{"date":"2019-12-24","close":16411.6406},{"date":"2019-12-26","close":16861.6855},{"date":"2019-12-27","close":16291.6289},{"date":"2019-12-30","close":16201.6201},{"date":"2020-01-02","close":16471.6465},{"date":"2020-01-03","close":16471.6465},{"date":"2020-01-06","close":16171.6172},{"date":"2020-01-07","close":15841.584},{"date":"2020-01-08","close":15211.5215},{"date":"2020-01-09","close":15541.5537},{"date":"2020-01-10","close":15601.5605},{"date":"2020-01-13","close":15661.5664},{"date":"2020-01-14","close":15631.5635},{"date":"2020-01-15","close":15571.5576},{"date":"2020-01-16","close":15451.5449},{"date":"2020-01-17","close":15481.5479},{"date":"2020-01-20","close":15391.5391},{"date":"2020-01-21","close":15151.5156},{"date":"2020-01-22","close":15061.5059},{"date":"2020-01-23","close":14896.4893},{"date":"2020-01-28","close":14116.4121},{"date":"2020-01-29","close":14281.4277},{"date":"2020-01-30","close":13951.3955},{"date":"2020-01-31","close":13681.3682},{"date":"2020-02-03","close":13756.376},{"date":"2020-02-04","close":14326.4326},{"date":"2020-02-05","close":14401.4404},{"date":"2020-02-06","close":14671.4668},{"date":"2020-02-07","close":14641.4639},{"date":"2020-02-10","close":14611.4609},{"date":"2020-02-11","close":14821.4824},{"date":"2020-02-12","close":15121.5117},{"date":"2020-02-13","close":14986.499},{"date":"2020-02-14","close":14911.4912},{"date":"2020-02-17","close":14941.4941},{"date":"2020-02-18","close":14596.46},{"date":"2020-02-19","close":14131.4131},{"date":"2020-02-20","close":13756.376},{"date":"2020-02-21","close":13546.3545},{"date":"2020-02-24","close":12721.2725},{"date":"2020-02-25","close":13231.3232},{"date":"2020-02-26","close":13021.3018},{"date":"2020-02-27","close":12751.2754},{"date":"2020-02-28","close":12196.2197},{"date":"2020-03-02","close":12121.2119},{"date":"2020-03-03","close":12376.2373},{"date":"2020-03-04","close":12421.2422},{"date":"2020-03-05","close":13171.3174},{"date":"2020-03-06","close":12781.2783},{"date":"2020-03-09","close":12781.2783},{"date":"2020-03-10","close":12016.2012},{"date":"2020-03-11","close":11896.1895},{"date":"2020-03-12","close":11896.1895},{"date":"2020-03-13","close":10501.0498},{"date":"2020-03-16","close":10561.0557},{"date":"2020-03-17","close":10261.0264},{"date":"2020-03-18","close":9720.9717},{"date":"2020-03-19","close":6810.6812},{"date":"2020-03-20","close":8205.8203},{"date":"2020-03-23","close":8010.8013},{"date":"2020-03-24","close":8445.8447},{"date":"2020-03-25","close":9480.9482},{"date":"2020-03-26","close":10051.0049},{"date":"2020-03-27","close":10126.0127},{"date":"2020-03-30","close":9915.9912},{"date":"2020-03-31","close":10111.0107},{"date":"2020-04-01","close":10186.0186},{"date":"2020-04-02","close":10261.0264},{"date":"2020-04-03","close":10246.0244},{"date":"2020-04-06","close":10366.0361},{"date":"2020-04-07","close":10561.0557},{"date":"2020-04-08","close":10516.0518},{"date":"2020-04-09","close":11011.1016},{"date":"2020-04-10","close":11656.166},{"date":"2020-04-13","close":11356.1357},{"date":"2020-04-14","close":11431.1436},{"date":"2020-04-16","close":11371.1367},{"date":"2020-04-17","close":11851.1855},{"date":"2020-04-20","close":12091.209},{"date":"2020-04-21","close":12211.2207},{"date":"2020-04-22","close":12766.2764},{"date":"2020-04-23","close":12886.2891},{"date":"2020-04-24","close":12481.248},{"date":"2020-04-27","close":12631.2627},{"date":"2020-04-28","close":12631.2627},{"date":"2020-04-29","close":12511.251},{"date":"2020-05-04","close":11971.1973},{"date":"2020-05-06","close":11641.1641},{"date":"2020-05-07","close":11851.1855},{"date":"2020-05-08","close":11866.1865},{"date":"2020-05-11","close":11536.1533},{"date":"2020-05-12","close":11146.1143},{"date":"2020-05-13","close":11146.1143},{"date":"2020-05-14","close":11011.1016},{"date":"2020-05-15","close":11371.1367},{"date":"2020-05-18","close":11221.1221},{"date":"2020-05-19","close":11791.1787},{"date":"2020-05-20","close":11701.1699},{"date":"2020-05-21","close":11656.166},{"date":"2020-05-22","close":11476.1475},{"date":"2020-05-25","close":11461.1465},{"date":"2020-05-26","close":11641.1641},{"date":"2020-05-27","close":11836.1836},{"date":"2020-05-28","close":12016.2012},{"date":"2020-05-29","close":12136.2139},{"date":"2020-06-01","close":12016.2012},{"date":"2020-06-02","close":12151.2148},{"date":"2020-06-03","close":12451.2451},{"date":"2020-06-04","close":12331.2334},{"date":"2020-06-05","close":12931.293},{"date":"2020-06-08","close":12946.2949},{"date":"2020-06-09","close":13321.332},{"date":"2020-06-10","close":13051.3047},{"date":"2020-06-11","close":13306.3311},{"date":"2020-06-12","close":12646.2646},{"date":"2020-06-15","close":11686.1689},{"date":"2020-06-16","close":12076.208},{"date":"2020-06-17","close":11761.1758},{"date":"2020-06-18","close":11791.1787},{"date":"2020-06-19","close":11971.1973},{"date":"2020-06-22","close":11716.1719},{"date":"2020-06-23","close":11971.1973},{"date":"2020-06-24","close":11791.1787},{"date":"2020-06-25","close":11521.1523},{"date":"2020-06-26","close":11611.1611},{"date":"2020-06-29","close":11371.1367},{"date":"2020-06-30","close":11521.1523},{"date":"2020-07-01","close":11416.1416},{"date":"2020-07-02","close":11461.1465},{"date":"2020-07-03","close":11851.1855},{"date":"2020-07-06","close":11701.1699},{"date":"2020-07-07","close":11656.166},{"date":"2020-07-08","close":11656.166},{"date":"2020-07-09","close":11596.1592},{"date":"2020-07-10","close":11296.1299},{"date":"2020-07-13","close":11386.1387},{"date":"2020-07-14","close":11431.1436},{"date":"2020-07-15","close":11626.1631},{"date":"2020-07-16","close":11521.1523},{"date":"2020-07-17","close":11491.1494},{"date":"2020-07-20","close":11431.1436},{"date":"2020-07-21","close":11506.1504},{"date":"2020-07-22","close":11431.1436},{"date":"2020-07-23","close":11296.1299},{"date":"2020-07-24","close":10996.0996},{"date":"2020-07-27","close":10681.0684},{"date":"2020-07-28","close":12886.2891},{"date":"2020-07-29","close":12901.29},{"date":"2020-07-30","close":12256.2256},{"date":"2020-07-31","close":12241.2246},{"date":"2020-08-03","close":11911.1914},{"date":"2020-08-04","close":12271.2275},{"date":"2020-08-05","close":12166.2168},{"date":"2020-08-06","close":12271.2275},{"date":"2020-08-07","close":12886.2891},{"date":"2020-08-10","close":12931.293},{"date":"2020-08-11","close":13396.3398},{"date":"2020-08-12","close":13501.3506},{"date":"2020-08-13","close":13036.3037},{"date":"2020-08-14","close":12811.2812},{"date":"2020-08-18","close":12046.2051},{"date":"2020-08-19","close":12226.2227},{"date":"2020-08-20","close":11851.1855},{"date":"2020-08-21","close":12286.2285},{"date":"2020-08-24","close":12346.2344},{"date":"2020-08-25","close":12346.2344},{"date":"2020-08-26","close":13216.3213},{"date":"2020-08-27","close":12766.2764},{"date":"2020-08-28","close":12946.2949},{"date":"2020-08-31","close":12946.2949},{"date":"2020-09-01","close":12901.29},{"date":"2020-09-02","close":13396.3398},{"date":"2020-09-03","close":13201.3203},{"date":"2020-09-04","close":12496.25},{"date":"2020-09-07","close":11986.1982},{"date":"2020-09-08","close":11761.1758},{"date":"2020-09-09","close":11956.1953},{"date":"2020-09-10","close":12391.2393},{"date":"2020-09-11","close":12196.2197},{"date":"2020-09-14","close":11896.1895},{"date":"2020-09-15","close":11986.1982},{"date":"2020-09-16","close":11866.1865},{"date":"2020-09-17","close":11716.1719},{"date":"2020-09-18","close":11836.1836},{"date":"2020-09-21","close":11716.1719},{"date":"2020-09-22","close":11701.1699},{"date":"2020-09-23","close":11446.1445},{"date":"2020-09-24","close":11146.1143},{"date":"2020-09-25","close":11236.124},{"date":"2020-09-28","close":11491.1494},{"date":"2020-09-29","close":11761.1758},{"date":"2020-10-05","close":12136.2139},{"date":"2020-10-06","close":12841.2842},{"date":"2020-10-07","close":12841.2842},{"date":"2020-10-08","close":12841.2842},{"date":"2020-10-12","close":13126.3125},{"date":"2020-10-13","close":12796.2793},{"date":"2020-10-14","close":12766.2764},{"date":"2020-10-15","close":12841.2842},{"date":"2020-10-16","close":12496.25},{"date":"2020-10-19","close":12601.2598},{"date":"2020-10-20","close":12571.2568},{"date":"2020-10-21","close":12751.2754},{"date":"2020-10-22","close":12436.2432},{"date":"2020-10-23","close":11356.1357},{"date":"2020-10-26","close":11416.1416},{"date":"2020-10-27","close":11266.127},{"date":"2020-10-28","close":11101.1104},{"date":"2020-10-29","close":10801.0801},{"date":"2020-10-30","close":10726.0723},{"date":"2020-11-02","close":10846.085},{"date":"2020-11-03","close":10816.082},{"date":"2020-11-04","close":9390.9395},{"date":"2020-11-05","close":9660.9658},{"date":"2020-11-06","close":9720.9717},{"date":"2020-11-09","close":10426.043},{"date":"2020-11-10","close":10516.0518},{"date":"2020-11-11","close":11581.1582},{"date":"2020-11-12","close":11941.1943},{"date":"2020-11-13","close":12871.2871},{"date":"2020-11-16","close":16711.6719},{"date":"2020-11-17","close":17401.7402},{"date":"2020-11-18","close":15661.5664},{"date":"2020-11-19","close":14731.4736},{"date":"2020-11-20","close":14911.4912},{"date":"2020-11-23","close":14926.4922},{"date":"2020-11-24","close":15541.5537},{"date":"2020-11-25","close":15271.5273},{"date":"2020-11-26","close":15031.5029},{"date":"2020-11-27","close":15511.5508},{"date":"2020-11-30","close":15451.5449},{"date":"2020-12-01","close":17161.7168},{"date":"2020-12-02","close":16291.6289},{"date":"2020-12-03","close":16291.6289},{"date":"2020-12-04","close":15961.5957},{"date":"2020-12-07","close":15241.5244},{"date":"2020-12-08","close":15391.5391},{"date":"2020-12-09","close":15271.5273},{"date":"2020-12-10","close":15091.5088},{"date":"2020-12-11","close":15061.5059},{"date":"2020-12-14","close":13411.3408},{"date":"2020-12-15","close":13636.3633},{"date":"2020-12-16","close":13561.3564},{"date":"2020-12-17","close":13441.3438},{"date":"2020-12-18","close":13321.332},{"date":"2020-12-21","close":13171.3174},{"date":"2020-12-22","close":12811.2812},{"date":"2020-12-23","close":12631.2627},{"date":"2020-12-24","close":12631.2627},{"date":"2020-12-28","close":12631.2627},{"date":"2020-12-29","close":12631.2627},{"date":"2020-12-30","close":12631.2627},{"date":"2021-01-04","close":12631.2627},{"date":"2021-01-05","close":12631.2627},{"date":"2021-01-06","close":12631.2627},{"date":"2021-01-07","close":12631.2627},{"date":"2021-01-08","close":12631.2627},{"date":"2021-01-11","close":12631.2627},{"date":"2021-01-12","close":12631.2627},{"date":"2021-01-13","close":12631.2627},{"date":"2021-01-14","close":12631.2627},{"date":"2021-01-15","close":18000.0},{"date":"2021-01-18","close":15900.0},{"date":"2021-01-19","close":16100.0},{"date":"2021-01-20","close":15700.0},{"date":"2021-01-21","close":15800.0},{"date":"2021-01-22","close":16050.0},{"date":"2021-01-25","close":16500.0},{"date":"2021-01-26","close":16000.0},{"date":"2021-01-27","close":15500.0},{"date":"2021-01-28","close":15250.0},{"date":"2021-01-29","close":14650.0},{"date":"2021-02-01","close":15100.0},{"date":"2021-02-02","close":15050.0},{"date":"2021-02-03","close":14950.0},{"date":"2021-02-04","close":14650.0},{"date":"2021-02-05","close":14700.0},{"date":"2021-02-08","close":15200.0},{"date":"2021-02-09","close":15100.0},{"date":"2021-02-10","close":15050.0},{"date":"2021-02-15","close":15050.0},{"date":"2021-02-16","close":15000.0},{"date":"2021-02-17","close":14900.0},{"date":"2021-02-18","close":14700.0},{"date":"2021-02-19","close":14600.0},{"date":"2021-02-22","close":14600.0},{"date":"2021-02-23","close":14700.0},{"date":"2021-02-24","close":15000.0},{"date":"2021-02-25","close":15100.0},{"date":"2021-02-26","close":14800.0},{"date":"2021-03-02","close":14650.0},{"date":"2021-03-03","close":14700.0},{"date":"2021-03-04","close":14750.0},{"date":"2021-03-05","close":14700.0},{"date":"2021-03-08","close":15050.0},{"date":"2021-03-09","close":15100.0},{"date":"2021-03-10","close":14900.0},{"date":"2021-03-11","close":14950.0},{"date":"2021-03-12","close":15150.0},{"date":"2021-03-15","close":15050.0},{"date":"2021-03-16","close":15900.0},{"date":"2021-03-17","close":16150.0},{"date":"2021-03-18","close":16050.0},{"date":"2021-03-19","close":16100.0},{"date":"2021-03-22","close":15900.0},{"date":"2021-03-23","close":15400.0},{"date":"2021-03-24","close":15250.0},{"date":"2021-03-25","close":15150.0},{"date":"2021-03-26","close":15600.0},{"date":"2021-03-29","close":15250.0},{"date":"2021-03-30","close":15250.0},{"date":"2021-03-31","close":15150.0},{"date":"2021-04-01","close":15050.0},{"date":"2021-04-02","close":15050.0},{"date":"2021-04-05","close":14950.0},{"date":"2021-04-06","close":14950.0},{"date":"2021-04-07","close":15000.0},{"date":"2021-04-08","close":14950.0},{"date":"2021-04-09","close":14950.0},{"date":"2021-04-12","close":14900.0},{"date":"2021-04-13","close":14950.0},{"date":"2021-04-14","close":15150.0},{"date":"2021-04-15","close":15100.0},{"date":"2021-04-16","close":15050.0},{"date":"2021-04-19","close":15450.0},{"date":"2021-04-20","close":15200.0},{"date":"2021-04-21","close":15000.0},{"date":"2021-04-22","close":15000.0},{"date":"2021-04-23","close":14950.0},{"date":"2021-04-26","close":15050.0},{"date":"2021-04-27","close":15000.0},{"date":"2021-04-28","close":14900.0},{"date":"2021-04-29","close":14900.0},{"date":"2021-04-30","close":14950.0},{"date":"2021-05-03","close":14850.0},{"date":"2021-05-04","close":14800.0},{"date":"2021-05-06","close":14950.0},{"date":"2021-05-07","close":15200.0},{"date":"2021-05-10","close":15750.0},{"date":"2021-05-11","close":15500.0},{"date":"2021-05-12","close":15150.0},{"date":"2021-05-13","close":15200.0},{"date":"2021-05-14","close":15100.0},{"date":"2021-05-17","close":15650.0},{"date":"2021-05-18","close":15550.0},{"date":"2021-05-20","close":15500.0},{"date":"2021-05-21","close":15350.0},{"date":"2021-05-24","close":15250.0},{"date":"2021-05-25","close":16050.0},{"date":"2021-05-26","close":17200.0},{"date":"2021-05-27","close":17200.0},{"date":"2021-05-28","close":17200.0},{"date":"2021-05-31","close":17200.0},{"date":"2021-06-01","close":17200.0},{"date":"2021-06-02","close":17200.0},{"date":"2021-06-03","close":17200.0},{"date":"2021-06-04","close":17200.0},{"date":"2021-06-07","close":17200.0},{"date":"2021-06-08","close":17200.0},{"date":"2021-06-09","close":17200.0},{"date":"2021-06-10","close":17200.0},{"date":"2021-06-11","close":17200.0},{"date":"2021-06-14","close":17200.0},{"date":"2021-06-15","close":17200.0},{"date":"2021-06-16","close":17200.0},{"date":"2021-06-17","close":17200.0},{"date":"2021-06-18","close":17200.0},{"date":"2021-06-21","close":17200.0},{"date":"2021-06-22","close":17200.0},{"date":"2021-06-23","close":17200.0},{"date":"2021-06-24","close":17200.0},{"date":"2021-06-25","close":17200.0},{"date":"2021-06-28","close":17200.0},{"date":"2021-06-29","close":17200.0},{"date":"2021-06-30","close":17200.0},{"date":"2021-07-01","close":17200.0},{"date":"2021-07-02","close":17200.0},{"date":"2021-07-05","close":17200.0},{"date":"2021-07-06","close":17200.0},{"date":"2021-07-07","close":17200.0},{"date":"2021-07-08","close":17200.0},{"date":"2021-07-09","close":17200.0},{"date":"2021-07-12","close":17200.0},{"date":"2021-07-13","close":17200.0},{"date":"2021-07-14","close":17200.0},{"date":"2021-07-15","close":17200.0},{"date":"2021-07-16","close":18650.0},{"date":"2021-07-19","close":17000.0},{"date":"2021-07-20","close":16500.0},{"date":"2021-07-21","close":17300.0},{"date":"2021-07-22","close":17200.0},{"date":"2021-07-23","close":17450.0},{"date":"2021-07-26","close":17850.0},{"date":"2021-07-27","close":18050.0},{"date":"2021-07-28","close":17900.0},{"date":"2021-07-29","close":18050.0},{"date":"2021-07-30","close":18100.0},{"date":"2021-08-02","close":18050.0},{"date":"2021-08-03","close":18100.0},{"date":"2021-08-04","close":18650.0},{"date":"2021-08-05","close":18500.0},{"date":"2021-08-06","close":18500.0},{"date":"2021-08-09","close":18650.0},{"date":"2021-08-10","close":18500.0},{"date":"2021-08-11","close":18450.0},{"date":"2021-08-12","close":18600.0},{"date":"2021-08-13","close":18600.0},{"date":"2021-08-17","close":18100.0},{"date":"2021-08-18","close":18300.0},{"date":"2021-08-19","close":18150.0},{"date":"2021-08-20","close":17600.0},{"date":"2021-08-23","close":18300.0},{"date":"2021-08-24","close":20100.0},{"date":"2021-08-25","close":20900.0},{"date":"2021-08-26","close":21250.0},{"date":"2021-08-27","close":22600.0},{"date":"2021-08-30","close":23700.0},{"date":"2021-08-31","close":23700.0},{"date":"2021-09-01","close":24300.0},{"date":"2021-09-02","close":22700.0},{"date":"2021-09-03","close":23950.0},{"date":"2021-09-06","close":24600.0},{"date":"2021-09-07","close":24750.0},{"date":"2021-09-08","close":24200.0},{"date":"2021-09-09","close":24050.0},{"date":"2021-09-10","close":23850.0},{"date":"2021-09-13","close":24150.0},{"date":"2021-09-14","close":25100.0},{"date":"2021-09-15","close":25400.0},{"date":"2021-09-16","close":25250.0},{"date":"2021-09-17","close":25100.0},{"date":"2021-09-23","close":29150.0},{"date":"2021-09-24","close":27800.0},{"date":"2021-09-27","close":27450.0},{"date":"2021-09-28","close":27000.0},{"date":"2021-09-29","close":27100.0},{"date":"2021-09-30","close":26650.0},{"date":"2021-10-01","close":26100.0},{"date":"2021-10-05","close":26600.0},{"date":"2021-10-06","close":24350.0},{"date":"2021-10-07","close":25100.0},{"date":"2021-10-08","close":24450.0},{"date":"2021-10-12","close":24500.0},{"date":"2021-10-13","close":24200.0},{"date":"2021-10-14","close":23650.0},{"date":"2021-10-15","close":23750.0},{"date":"2021-10-18","close":23500.0},{"date":"2021-10-19","close":23150.0},{"date":"2021-10-20","close":23850.0},{"date":"2021-10-21","close":23150.0},{"date":"2021-10-22","close":23050.0},{"date":"2021-10-25","close":24100.0},{"date":"2021-10-26","close":24000.0},{"date":"2021-10-27","close":23500.0},{"date":"2021-10-28","close":23350.0},{"date":"2021-10-29","close":22550.0},{"date":"2021-11-01","close":22350.0},{"date":"2021-11-02","close":22400.0},{"date":"2021-11-03","close":21750.0},{"date":"2021-11-04","close":21850.0},{"date":"2021-11-05","close":21950.0},{"date":"2021-11-08","close":22350.0},{"date":"2021-11-09","close":22650.0},{"date":"2021-11-10","close":21950.0},{"date":"2021-11-11","close":21750.0},{"date":"2021-11-12","close":21600.0},{"date":"2021-11-15","close":21850.0},{"date":"2021-11-16","close":21400.0},{"date":"2021-11-17","close":20500.0},{"date":"2021-11-18","close":20350.0},{"date":"2021-11-19","close":20500.0},{"date":"2021-11-22","close":20150.0},{"date":"2021-11-23","close":20300.0},{"date":"2021-11-24","close":19750.0},{"date":"2021-11-25","close":19550.0},{"date":"2021-11-26","close":18750.0},{"date":"2021-11-29","close":18250.0},{"date":"2021-11-30","close":18100.0},{"date":"2021-12-01","close":18600.0},{"date":"2021-12-02","close":19150.0},{"date":"2021-12-03","close":19350.0},{"date":"2021-12-06","close":19500.0},{"date":"2021-12-07","close":19850.0},{"date":"2021-12-08","close":19600.0},{"date":"2021-12-09","close":20400.0},{"date":"2021-12-10","close":20100.0},{"date":"2021-12-13","close":19900.0},{"date":"2021-12-14","close":19650.0},{"date":"2021-12-15","close":19800.0},{"date":"2021-12-16","close":19850.0},{"date":"2021-12-17","close":19900.0},{"date":"2021-12-20","close":19100.0},{"date":"2021-12-21","close":19500.0},{"date":"2021-12-22","close":20200.0},{"date":"2021-12-23","close":20100.0},{"date":"2021-12-24","close":20150.0},{"date":"2021-12-27","close":19650.0},{"date":"2021-12-28","close":19550.0},{"date":"2021-12-29","close":20350.0},{"date":"2021-12-30","close":20000.0},{"date":"2022-01-03","close":20050.0},{"date":"2022-01-04","close":19750.0},{"date":"2022-01-05","close":19500.0},{"date":"2022-01-06","close":19150.0},{"date":"2022-01-07","close":19200.0},{"date":"2022-01-10","close":18900.0},{"date":"2022-01-11","close":18700.0},{"date":"2022-01-12","close":19200.0},{"date":"2022-01-13","close":19450.0},{"date":"2022-01-14","close":19350.0},{"date":"2022-01-17","close":18450.0},{"date":"2022-01-18","close":17950.0},{"date":"2022-01-19","close":17900.0},{"date":"2022-01-20","close":18200.0},{"date":"2022-01-21","close":17950.0},{"date":"2022-01-24","close":17350.0},{"date":"2022-01-25","close":16750.0},{"date":"2022-01-26","close":16750.0},{"date":"2022-01-27","close":16550.0},{"date":"2022-01-28","close":17550.0},{"date":"2022-02-03","close":17850.0},{"date":"2022-02-04","close":19750.0},{"date":"2022-02-07","close":20250.0},{"date":"2022-02-08","close":20250.0},{"date":"2022-02-09","close":20250.0},{"date":"2022-02-10","close":21100.0},{"date":"2022-02-11","close":21800.0},{"date":"2022-02-14","close":21700.0},{"date":"2022-02-15","close":21050.0},{"date":"2022-02-16","close":21350.0},{"date":"2022-02-17","close":20700.0},{"date":"2022-02-18","close":20700.0},{"date":"2022-02-21","close":20700.0},{"date":"2022-02-22","close":20100.0},{"date":"2022-02-23","close":19550.0},{"date":"2022-02-24","close":18650.0},{"date":"2022-02-25","close":19000.0},{"date":"2022-02-28","close":19000.0},{"date":"2022-03-02","close":18850.0},{"date":"2022-03-03","close":18950.0},{"date":"2022-03-04","close":18400.0},{"date":"2022-03-07","close":17800.0},{"date":"2022-03-08","close":17300.0},{"date":"2022-03-10","close":17300.0},{"date":"2022-03-11","close":18900.0},{"date":"2022-03-14","close":18800.0},{"date":"2022-03-15","close":20050.0},{"date":"2022-03-16","close":21500.0},{"date":"2022-03-17","close":21200.0},{"date":"2022-03-18","close":21250.0},{"date":"2022-03-21","close":20600.0},{"date":"2022-03-22","close":20750.0},{"date":"2022-03-23","close":20800.0},{"date":"2022-03-24","close":21250.0},{"date":"2022-03-25","close":20950.0},{"date":"2022-03-28","close":21100.0},{"date":"2022-03-29","close":21400.0},{"date":"2022-03-30","close":21850.0},{"date":"2022-03-31","close":21850.0},{"date":"2022-04-01","close":22700.0},{"date":"2022-04-04","close":23000.0},{"date":"2022-04-05","close":23100.0},{"date":"2022-04-06","close":22950.0},{"date":"2022-04-07","close":22400.0},{"date":"2022-04-08","close":22550.0},{"date":"2022-04-11","close":21900.0},{"date":"2022-04-12","close":21750.0},{"date":"2022-04-13","close":21800.0},{"date":"2022-04-14","close":21950.0},{"date":"2022-04-15","close":21600.0},{"date":"2022-04-18","close":21600.0},{"date":"2022-04-19","close":21050.0},{"date":"2022-04-20","close":21250.0},{"date":"2022-04-21","close":21200.0},{"date":"2022-04-22","close":20900.0},{"date":"2022-04-25","close":20400.0},{"date":"2022-04-26","close":20650.0},{"date":"2022-04-27","close":20500.0},{"date":"2022-04-28","close":20300.0},{"date":"2022-04-29","close":20250.0},{"date":"2022-05-02","close":20150.0},{"date":"2022-05-03","close":19950.0},{"date":"2022-05-04","close":19600.0},{"date":"2022-05-06","close":19800.0},{"date":"2022-05-09","close":18950.0},{"date":"2022-05-10","close":19200.0},{"date":"2022-05-11","close":19100.0},{"date":"2022-05-12","close":18000.0},{"date":"2022-05-13","close":18550.0},{"date":"2022-05-16","close":18600.0},{"date":"2022-05-17","close":18850.0},{"date":"2022-05-18","close":18650.0},{"date":"2022-05-19","close":18150.0},{"date":"2022-05-20","close":18200.0},{"date":"2022-05-23","close":18150.0},{"date":"2022-05-24","close":17900.0},{"date":"2022-05-25","close":17850.0},{"date":"2022-05-26","close":17950.0},{"date":"2022-05-27","close":18850.0},{"date":"2022-05-30","close":18950.0},{"date":"2022-05-31","close":18800.0},{"date":"2022-06-02","close":18250.0},{"date":"2022-06-03","close":19000.0},{"date":"2022-06-07","close":18450.0},{"date":"2022-06-08","close":18550.0},{"date":"2022-06-09","close":18450.0},{"date":"2022-06-10","close":17950.0},{"date":"2022-06-13","close":17000.0},{"date":"2022-06-14","close":17250.0},{"date":"2022-06-15","close":16600.0},{"date":"2022-06-16","close":16450.0},{"date":"2022-06-17","close":16550.0},{"date":"2022-06-20","close":15750.0},{"date":"2022-06-21","close":16400.0},{"date":"2022-06-22","close":15500.0},{"date":"2022-06-23","close":15350.0},{"date":"2022-06-24","close":15800.0},{"date":"2022-06-27","close":16100.0},{"date":"2022-06-28","close":16050.0},{"date":"2022-06-29","close":15950.0},{"date":"2022-06-30","close":15600.0},{"date":"2022-07-01","close":15150.0},{"date":"2022-07-04","close":15250.0},{"date":"2022-07-05","close":15350.0},{"date":"2022-07-06","close":15250.0},{"date":"2022-07-07","close":15300.0},{"date":"2022-07-08","close":15250.0},{"date":"2022-07-11","close":14750.0},{"date":"2022-07-12","close":14100.0},{"date":"2022-07-13","close":14400.0},{"date":"2022-07-14","close":14650.0},{"date":"2022-07-15","close":14250.0},{"date":"2022-07-18","close":14650.0},{"date":"2022-07-19","close":14700.0},{"date":"2022-07-20","close":14700.0},{"date":"2022-07-21","close":14850.0},{"date":"2022-07-22","close":14850.0},{"date":"2022-07-25","close":14800.0},{"date":"2022-07-26","close":14700.0},{"date":"2022-07-27","close":14600.0},{"date":"2022-07-28","close":14600.0},{"date":"2022-07-29","close":15000.0},{"date":"2022-08-01","close":14900.0},{"date":"2022-08-02","close":14650.0},{"date":"2022-08-03","close":14700.0},{"date":"2022-08-04","close":15450.0},{"date":"2022-08-05","close":15250.0},{"date":"2022-08-08","close":15200.0},{"date":"2022-08-09","close":15050.0},{"date":"2022-08-10","close":14900.0},{"date":"2022-08-11","close":15200.0},{"date":"2022-08-12","close":15350.0},{"date":"2022-08-16","close":15450.0},{"date":"2022-08-17","close":15500.0},{"date":"2022-08-18","close":15400.0},{"date":"2022-08-19","close":15150.0},{"date":"2022-08-22","close":14650.0},{"date":"2022-08-23","close":14400.0},{"date":"2022-08-24","close":14650.0},{"date":"2022-08-25","close":15200.0},{"date":"2022-08-26","close":14950.0},{"date":"2022-08-29","close":14550.0},{"date":"2022-08-30","close":14750.0},{"date":"2022-08-31","close":15250.0},{"date":"2022-09-01","close":14900.0},{"date":"2022-09-02","close":14600.0},{"date":"2022-09-05","close":14450.0},{"date":"2022-09-06","close":14500.0},{"date":"2022-09-07","close":14100.0},{"date":"2022-09-08","close":14150.0},{"date":"2022-09-13","close":14600.0},{"date":"2022-09-14","close":14300.0},{"date":"2022-09-15","close":14350.0},{"date":"2022-09-16","close":14300.0},{"date":"2022-09-19","close":14100.0},{"date":"2022-09-20","close":14600.0},{"date":"2022-09-21","close":14600.0},{"date":"2022-09-22","close":14300.0},{"date":"2022-09-23","close":13700.0},{"date":"2022-09-26","close":13050.0},{"date":"2022-09-27","close":12950.0},{"date":"2022-09-28","close":12300.0},{"date":"2022-09-29","close":12050.0},{"date":"2022-09-30","close":12050.0},{"date":"2022-10-04","close":11800.0},{"date":"2022-10-05","close":11250.0},{"date":"2022-10-06","close":11600.0},{"date":"2022-10-07","close":11900.0},{"date":"2022-10-11","close":11200.0},{"date":"2022-10-12","close":11800.0},{"date":"2022-10-13","close":11600.0},{"date":"2022-10-14","close":11700.0},{"date":"2022-10-17","close":11550.0},{"date":"2022-10-18","close":11800.0},{"date":"2022-10-19","close":11750.0},{"date":"2022-10-20","close":11550.0},{"date":"2022-10-21","close":11100.0},{"date":"2022-10-24","close":11000.0},{"date":"2022-10-25","close":10700.0},{"date":"2022-10-26","close":11000.0},{"date":"2022-10-27","close":11400.0},{"date":"2022-10-28","close":11300.0},{"date":"2022-10-31","close":10350.0},{"date":"2022-11-01","close":10600.0},{"date":"2022-11-02","close":11200.0},{"date":"2022-11-03","close":11050.0},{"date":"2022-11-04","close":11200.0},{"date":"2022-11-07","close":11550.0},{"date":"2022-11-08","close":11600.0},{"date":"2022-11-09","close":11550.0},{"date":"2022-11-10","close":11650.0},{"date":"2022-11-11","close":12500.0},{"date":"2022-11-14","close":12350.0},{"date":"2022-11-15","close":12500.0},{"date":"2022-11-16","close":12300.0},{"date":"2022-11-17","close":12100.0},{"date":"2022-11-18","close":11950.0},{"date":"2022-11-21","close":11750.0},{"date":"2022-11-22","close":11350.0},{"date":"2022-11-23","close":11850.0},{"date":"2022-11-24","close":11900.0},{"date":"2022-11-25","close":11850.0},{"date":"2022-11-28","close":11700.0},{"date":"2022-11-29","close":13050.0},{"date":"2022-11-30","close":12600.0},{"date":"2022-12-01","close":12700.0},{"date":"2022-12-02","close":12400.0},{"date":"2022-12-05","close":12900.0},{"date":"2022-12-06","close":12800.0},{"date":"2022-12-07","close":13350.0},{"date":"2022-12-08","close":13400.0},{"date":"2022-12-09","close":13500.0},{"date":"2022-12-12","close":13450.0},{"date":"2022-12-13","close":13450.0},{"date":"2022-12-14","close":13500.0},{"date":"2022-12-15","close":13050.0},{"date":"2022-12-16","close":13300.0},{"date":"2022-12-19","close":13300.0},{"date":"2022-12-20","close":13150.0},{"date":"2022-12-21","close":13350.0},{"date":"2022-12-22","close":13850.0},{"date":"2022-12-23","close":13750.0},{"date":"2022-12-26","close":13950.0},{"date":"2022-12-27","close":13850.0},{"date":"2022-12-28","close":14400.0},{"date":"2022-12-29","close":14000.0},{"date":"2023-01-02","close":13600.0},{"date":"2023-01-03","close":13700.0},{"date":"2023-01-04","close":13550.0},{"date":"2023-01-05","close":13600.0},{"date":"2023-01-06","close":13500.0},{"date":"2023-01-09","close":14000.0},{"date":"2023-01-10","close":13950.0},{"date":"2023-01-11","close":14000.0},{"date":"2023-01-12","close":13800.0},{"date":"2023-01-13","close":14150.0},{"date":"2023-01-16","close":14500.0},{"date":"2023-01-17","close":14650.0},{"date":"2023-01-18","close":15400.0},{"date":"2023-01-19","close":15450.0},{"date":"2023-01-20","close":15550.0},{"date":"2023-01-25","close":15630.0},{"date":"2023-01-26","close":15370.0},{"date":"2023-01-27","close":15360.0},{"date":"2023-01-30","close":15220.0},{"date":"2023-01-31","close":15300.0},{"date":"2023-02-01","close":15290.0},{"date":"2023-02-02","close":14930.0},{"date":"2023-02-03","close":14930.0},{"date":"2023-02-06","close":14970.0},{"date":"2023-02-07","close":14860.0},{"date":"2023-02-08","close":14850.0},{"date":"2023-02-09","close":14500.0},{"date":"2023-02-10","close":14530.0},{"date":"2023-02-13","close":14410.0},{"date":"2023-02-14","close":14140.0},{"date":"2023-02-15","close":14110.0},{"date":"2023-02-16","close":14140.0},{"date":"2023-02-17","close":14650.0},{"date":"2023-02-20","close":14300.0},{"date":"2023-02-21","close":14160.0},{"date":"2023-02-22","close":13790.0},{"date":"2023-02-23","close":14030.0},{"date":"2023-02-24","close":14150.0},{"date":"2023-02-27","close":13940.0},{"date":"2023-02-28","close":14020.0},{"date":"2023-03-02","close":14190.0},{"date":"2023-03-03","close":14210.0},{"date":"2023-03-06","close":13990.0},{"date":"2023-03-07","close":13910.0},{"date":"2023-03-08","close":13710.0},{"date":"2023-03-09","close":13770.0},{"date":"2023-03-10","close":13420.0},{"date":"2023-03-13","close":13320.0},{"date":"2023-03-14","close":12920.0},{"date":"2023-03-15","close":13080.0},{"date":"2023-03-16","close":12780.0},{"date":"2023-03-17","close":13100.0},{"date":"2023-03-20","close":13160.0},{"date":"2023-03-21","close":13150.0},{"date":"2023-03-22","close":13140.0},{"date":"2023-03-23","close":13480.0},{"date":"2023-03-24","close":13530.0},{"date":"2023-03-27","close":13590.0},{"date":"2023-03-28","close":13610.0},{"date":"2023-03-29","close":14050.0},{"date":"2023-03-30","close":14000.0},{"date":"2023-03-31","close":13810.0},{"date":"2023-04-03","close":13670.0},{"date":"2023-04-04","close":13900.0},{"date":"2023-04-05","close":13870.0},{"date":"2023-04-06","close":13540.0},{"date":"2023-04-07","close":13460.0},{"date":"2023-04-10","close":13270.0},{"date":"2023-04-11","close":13300.0},{"date":"2023-04-12","close":13290.0},{"date":"2023-04-13","close":13250.0},{"date":"2023-04-14","close":13310.0},{"date":"2023-04-17","close":13220.0},{"date":"2023-04-18","close":13240.0},{"date":"2023-04-19","close":13310.0},{"date":"2023-04-20","close":13410.0},{"date":"2023-04-21","close":13180.0},{"date":"2023-04-24","close":13040.0},{"date":"2023-04-25","close":12930.0},{"date":"2023-04-26","close":12930.0},{"date":"2023-04-27","close":12780.0},{"date":"2023-04-28","close":12800.0},{"date":"2023-05-02","close":13070.0},{"date":"2023-05-03","close":12940.0},{"date":"2023-05-04","close":12900.0},{"date":"2023-05-08","close":12950.0},{"date":"2023-05-09","close":12880.0},{"date":"2023-05-10","close":12960.0},{"date":"2023-05-11","close":13110.0},{"date":"2023-05-12","close":13000.0},{"date":"2023-05-15","close":12950.0},{"date":"2023-05-16","close":12780.0},{"date":"2023-05-17","close":12810.0},{"date":"2023-05-18","close":12710.0},{"date":"2023-05-19","close":12690.0},{"date":"2023-05-22","close":12790.0},{"date":"2023-05-23","close":12630.0},{"date":"2023-05-24","close":12370.0},{"date":"2023-05-25","close":12220.0},{"date":"2023-05-26","close":12030.0},{"date":"2023-05-30","close":12200.0},{"date":"2023-05-31","close":12310.0},{"date":"2023-06-01","close":12310.0},{"date":"2023-06-02","close":12340.0},{"date":"2023-06-05","close":12350.0},{"date":"2023-06-07","close":12480.0},{"date":"2023-06-08","close":12550.0},{"date":"2023-06-09","close":12580.0},{"date":"2023-06-12","close":12510.0},{"date":"2023-06-13","close":12750.0},{"date":"2023-06-14","close":12850.0},{"date":"2023-06-15","close":12690.0},{"date":"2023-06-16","close":13140.0},{"date":"2023-06-19","close":13120.0},{"date":"2023-06-20","close":13180.0},{"date":"2023-06-21","close":12750.0},{"date":"2023-06-22","close":12590.0},{"date":"2023-06-23","close":12360.0},{"date":"2023-06-26","close":12270.0},{"date":"2023-06-27","close":12250.0},{"date":"2023-06-28","close":12430.0},{"date":"2023-06-29","close":12150.0},{"date":"2023-06-30","close":12260.0},{"date":"2023-07-03","close":12340.0},{"date":"2023-07-04","close":12240.0},{"date":"2023-07-05","close":12220.0},{"date":"2023-07-06","close":11950.0},{"date":"2023-07-07","close":11780.0},{"date":"2023-07-10","close":11710.0},{"date":"2023-07-11","close":11970.0},{"date":"2023-07-12","close":11990.0},{"date":"2023-07-13","close":11980.0},{"date":"2023-07-14","close":12060.0},{"date":"2023-07-17","close":11920.0},{"date":"2023-07-18","close":11720.0},{"date":"2023-07-19","close":11660.0},{"date":"2023-07-20","close":11750.0},{"date":"2023-07-21","close":11640.0},{"date":"2023-07-24","close":11220.0},{"date":"2023-07-25","close":11020.0},{"date":"2023-07-26","close":10780.0},{"date":"2023-07-27","close":11040.0},{"date":"2023-07-28","close":11000.0},{"date":"2023-07-31","close":11160.0},{"date":"2023-08-01","close":11240.0},{"date":"2023-08-02","close":11110.0},{"date":"2023-08-03","close":11030.0},{"date":"2023-08-04","close":11220.0},{"date":"2023-08-07","close":11350.0},{"date":"2023-08-08","close":11330.0},{"date":"2023-08-09","close":11150.0},{"date":"2023-08-10","close":12200.0},{"date":"2023-08-11","close":11890.0},{"date":"2023-08-14","close":11780.0},{"date":"2023-08-16","close":11280.0},{"date":"2023-08-17","close":11110.0},{"date":"2023-08-18","close":10980.0},{"date":"2023-08-21","close":10890.0},{"date":"2023-08-22","close":10810.0},{"date":"2023-08-23","close":10830.0},{"date":"2023-08-24","close":10980.0},{"date":"2023-08-25","close":10950.0},{"date":"2023-08-28","close":11200.0},{"date":"2023-08-29","close":11150.0},{"date":"2023-08-30","close":11120.0},{"date":"2023-08-31","close":11100.0},{"date":"2023-09-01","close":11010.0},{"date":"2023-09-04","close":11040.0},{"date":"2023-09-05","close":11060.0},{"date":"2023-09-06","close":10990.0},{"date":"2023-09-07","close":10800.0},{"date":"2023-09-08","close":10820.0},{"date":"2023-09-11","close":10810.0},{"date":"2023-09-12","close":10800.0},{"date":"2023-09-13","close":10670.0},{"date":"2023-09-14","close":10820.0},{"date":"2023-09-15","close":10990.0},{"date":"2023-09-18","close":10860.0},{"date":"2023-09-19","close":10820.0},{"date":"2023-09-20","close":10870.0},{"date":"2023-09-21","close":10610.0},{"date":"2023-09-22","close":10470.0},{"date":"2023-09-25","close":10540.0},{"date":"2023-09-26","close":10270.0},{"date":"2023-09-27","close":10220.0},{"date":"2023-10-04","close":10030.0},{"date":"2023-10-05","close":10010.0},{"date":"2023-10-06","close":10050.0},{"date":"2023-10-10","close":10040.0},{"date":"2023-10-11","close":10090.0},{"date":"2023-10-12","close":10120.0},{"date":"2023-10-13","close":10030.0},{"date":"2023-10-16","close":10000.0},{"date":"2023-10-17","close":10050.0},{"date":"2023-10-18","close":10050.0},{"date":"2023-10-19","close":9900.0},{"date":"2023-10-20","close":9640.0},{"date":"2023-10-23","close":9580.0},{"date":"2023-10-24","close":9410.0},{"date":"2023-10-25","close":9620.0},{"date":"2023-10-26","close":9390.0},{"date":"2023-10-27","close":9640.0},{"date":"2023-10-30","close":10320.0},{"date":"2023-10-31","close":11150.0},{"date":"2023-11-01","close":11180.0},{"date":"2023-11-02","close":10210.0},{"date":"2023-11-03","close":10120.0},{"date":"2023-11-06","close":10400.0},{"date":"2023-11-07","close":10180.0},{"date":"2023-11-08","close":10250.0},{"date":"2023-11-09","close":10490.0},{"date":"2023-11-10","close":10490.0},{"date":"2023-11-13","close":10380.0},{"date":"2023-11-14","close":10470.0},{"date":"2023-11-15","close":10640.0},{"date":"2023-11-16","close":10780.0},{"date":"2023-11-17","close":10890.0},{"date":"2023-11-20","close":11000.0},{"date":"2023-11-21","close":10980.0},{"date":"2023-11-22","close":10770.0},{"date":"2023-11-23","close":10830.0},{"date":"2023-11-24","close":10830.0},{"date":"2023-11-27","close":10650.0},{"date":"2023-11-28","close":10650.0},{"date":"2023-11-29","close":10630.0},{"date":"2023-11-30","close":10480.0},{"date":"2023-12-01","close":10480.0},{"date":"2023-12-04","close":10450.0},{"date":"2023-12-05","close":10340.0},{"date":"2023-12-06","close":10440.0},{"date":"2023-12-07","close":10880.0},{"date":"2023-12-08","close":10910.0},{"date":"2023-12-11","close":10800.0},{"date":"2023-12-12","close":10920.0},{"date":"2023-12-13","close":10980.0},{"date":"2023-12-14","close":11030.0},{"date":"2023-12-15","close":11150.0},{"date":"2023-12-18","close":10950.0},{"date":"2023-12-19","close":10910.0},{"date":"2023-12-20","close":11100.0},{"date":"2023-12-21","close":11000.0},{"date":"2023-12-22","close":11080.0},{"date":"2023-12-26","close":11090.0},{"date":"2023-12-27","close":11000.0},{"date":"2023-12-28","close":11160.0},{"date":"2024-01-02","close":11300.0},{"date":"2024-01-03","close":11450.0},{"date":"2024-01-04","close":11090.0},{"date":"2024-01-05","close":11210.0},{"date":"2024-01-08","close":11280.0},{"date":"2024-01-09","close":11670.0},{"date":"2024-01-10","close":11680.0},{"date":"2024-01-11","close":11470.0},{"date":"2024-01-12","close":11400.0},{"date":"2024-01-15","close":12090.0},{"date":"2024-01-16","close":11720.0},{"date":"2024-01-17","close":11590.0},{"date":"2024-01-18","close":11830.0},{"date":"2024-01-19","close":12010.0},{"date":"2024-01-22","close":11820.0},{"date":"2024-01-23","close":11780.0},{"date":"2024-01-24","close":11680.0},{"date":"2024-01-25","close":11810.0},{"date":"2024-01-26","close":11910.0},{"date":"2024-01-29","close":11830.0},{"date":"2024-01-30","close":11750.0},{"date":"2024-01-31","close":12140.0},{"date":"2024-02-01","close":12130.0},{"date":"2024-02-02","close":12440.0},{"date":"2024-02-05","close":12700.0},{"date":"2024-02-06","close":13350.0},{"date":"2024-02-07","close":13300.0},{"date":"2024-02-08","close":13510.0},{"date":"2024-02-13","close":14270.0},{"date":"2024-02-14","close":13020.0},{"date":"2024-02-15","close":12660.0},{"date":"2024-02-16","close":12760.0},{"date":"2024-02-19","close":12770.0},{"date":"2024-02-20","close":12580.0},{"date":"2024-02-21","close":12370.0},{"date":"2024-02-22","close":12190.0},{"date":"2024-02-23","close":11990.0},{"date":"2024-02-26","close":11990.0},{"date":"2024-02-27","close":11790.0},{"date":"2024-02-28","close":11820.0},{"date":"2024-02-29","close":11640.0},{"date":"2024-03-04","close":11510.0},{"date":"2024-03-05","close":11390.0},{"date":"2024-03-06","close":11230.0},{"date":"2024-03-07","close":11110.0},{"date":"2024-03-08","close":11180.0},{"date":"2024-03-11","close":11250.0},{"date":"2024-03-12","close":11280.0},{"date":"2024-03-13","close":11150.0},{"date":"2024-03-14","close":11170.0},{"date":"2024-03-15","close":10970.0},{"date":"2024-03-18","close":10970.0},{"date":"2024-03-19","close":10680.0},{"date":"2024-03-20","close":10800.0},{"date":"2024-03-21","close":11140.0},{"date":"2024-03-22","close":11180.0},{"date":"2024-03-25","close":11160.0},{"date":"2024-03-26","close":11200.0},{"date":"2024-03-27","close":11110.0},{"date":"2024-03-28","close":11120.0},{"date":"2024-03-29","close":11050.0},{"date":"2024-04-01","close":11330.0},{"date":"2024-04-02","close":11110.0},{"date":"2024-04-03","close":11210.0},{"date":"2024-04-04","close":11060.0},{"date":"2024-04-05","close":10950.0},{"date":"2024-04-08","close":10870.0},{"date":"2024-04-09","close":10870.0},{"date":"2024-04-11","close":10870.0},{"date":"2024-04-12","close":10830.0},{"date":"2024-04-15","close":10470.0},{"date":"2024-04-16","close":10440.0},{"date":"2024-04-17","close":10370.0},{"date":"2024-04-18","close":10810.0},{"date":"2024-04-19","close":10530.0},{"date":"2024-04-22","close":10730.0},{"date":"2024-04-23","close":10710.0},{"date":"2024-04-24","close":10740.0},{"date":"2024-04-25","close":10680.0},{"date":"2024-04-26","close":10680.0},{"date":"2024-04-29","close":10970.0},{"date":"2024-04-30","close":10980.0},{"date":"2024-05-02","close":11140.0},{"date":"2024-05-03","close":11130.0},{"date":"2024-05-07","close":11100.0},{"date":"2024-05-08","close":11120.0},{"date":"2024-05-09","close":11190.0},{"date":"2024-05-10","close":11210.0},{"date":"2024-05-13","close":11280.0},{"date":"2024-05-14","close":11170.0},{"date":"2024-05-16","close":11110.0},{"date":"2024-05-17","close":10910.0},{"date":"2024-05-20","close":11030.0},{"date":"2024-05-21","close":11070.0},{"date":"2024-05-22","close":11000.0},{"date":"2024-05-23","close":10840.0},{"date":"2024-05-24","close":10770.0},{"date":"2024-05-27","close":10700.0},{"date":"2024-05-28","close":10700.0},{"date":"2024-05-29","close":10600.0},{"date":"2024-05-30","close":10450.0},{"date":"2024-05-31","close":10910.0},{"date":"2024-06-03","close":10940.0},{"date":"2024-06-04","close":11080.0},{"date":"2024-06-05","close":10910.0},{"date":"2024-06-07","close":11090.0},{"date":"2024-06-10","close":11090.0},{"date":"2024-06-11","close":11190.0},{"date":"2024-06-12","close":10920.0},{"date":"2024-06-13","close":10530.0},{"date":"2024-06-14","close":10630.0},{"date":"2024-06-17","close":10620.0},{"date":"2024-06-18","close":10520.0},{"date":"2024-06-19","close":10460.0},{"date":"2024-06-20","close":10480.0},{"date":"2024-06-21","close":10760.0},{"date":"2024-06-24","close":10530.0},{"date":"2024-06-25","close":10630.0},{"date":"2024-06-26","close":10530.0},{"date":"2024-06-27","close":10610.0},{"date":"2024-06-28","close":10520.0},{"date":"2024-07-01","close":10540.0},{"date":"2024-07-02","close":10390.0},{"date":"2024-07-03","close":10410.0},{"date":"2024-07-04","close":10400.0},{"date":"2024-07-05","close":10410.0},{"date":"2024-07-08","close":10390.0},{"date":"2024-07-09","close":10410.0},{"date":"2024-07-10","close":10380.0},{"date":"2024-07-11","close":10350.0},{"date":"2024-07-12","close":10350.0},{"date":"2024-07-15","close":10330.0},{"date":"2024-07-16","close":10260.0},{"date":"2024-07-17","close":10270.0},{"date":"2024-07-18","close":10330.0},{"date":"2024-07-19","close":10270.0},{"date":"2024-07-22","close":10290.0},{"date":"2024-07-23","close":10200.0},{"date":"2024-07-24","close":10160.0},{"date":"2024-07-25","close":10020.0},{"date":"2024-07-26","close":10030.0},{"date":"2024-07-29","close":10050.0},{"date":"2024-07-30","close":10000.0},{"date":"2024-07-31","close":9980.0},{"date":"2024-08-01","close":9990.0},{"date":"2024-08-02","close":9740.0},{"date":"2024-08-05","close":8950.0},{"date":"2024-08-06","close":9300.0},{"date":"2024-08-07","close":9460.0},{"date":"2024-08-08","close":9570.0},{"date":"2024-08-09","close":9620.0},{"date":"2024-08-12","close":9710.0},{"date":"2024-08-13","close":9540.0},{"date":"2024-08-14","close":9510.0},{"date":"2024-08-16","close":9480.0},{"date":"2024-08-19","close":9520.0},{"date":"2024-08-20","close":9670.0},{"date":"2024-08-21","close":9760.0},{"date":"2024-08-22","close":9690.0},{"date":"2024-08-23","close":9650.0},{"date":"2024-08-26","close":9960.0},{"date":"2024-08-27","close":9890.0},{"date":"2024-08-28","close":9800.0},{"date":"2024-08-29","close":9770.0},{"date":"2024-08-30","close":9760.0},{"date":"2024-09-02","close":9810.0},{"date":"2024-09-03","close":9780.0},{"date":"2024-09-04","close":9490.0},{"date":"2024-09-05","close":9520.0},{"date":"2024-09-06","close":9400.0},{"date":"2024-09-09","close":9340.0},{"date":"2024-09-10","close":9290.0},{"date":"2024-09-11","close":9210.0},{"date":"2024-09-12","close":9320.0},{"date":"2024-09-13","close":9390.0},{"date":"2024-09-19","close":9490.0},{"date":"2024-09-20","close":9770.0},{"date":"2024-09-23","close":9540.0},{"date":"2024-09-24","close":9470.0},{"date":"2024-09-25","close":9490.0},{"date":"2024-09-26","close":9500.0},{"date":"2024-09-27","close":9610.0},{"date":"2024-09-30","close":9460.0},{"date":"2024-10-02","close":9360.0},{"date":"2024-10-04","close":9230.0},{"date":"2024-10-07","close":9330.0},{"date":"2024-10-08","close":9000.0},{"date":"2024-10-10","close":9600.0},{"date":"2024-10-11","close":9460.0},{"date":"2024-10-14","close":9560.0},{"date":"2024-10-15","close":9560.0},{"date":"2024-10-16","close":9560.0},{"date":"2024-10-17","close":9920.0},{"date":"2024-10-18","close":9850.0},{"date":"2024-10-21","close":10010.0},{"date":"2024-10-22","close":9830.0},{"date":"2024-10-23","close":9760.0},{"date":"2024-10-24","close":9710.0},{"date":"2024-10-25","close":9620.0},{"date":"2024-10-28","close":9940.0},{"date":"2024-10-29","close":10090.0},{"date":"2024-10-30","close":9960.0},{"date":"2024-10-31","close":10090.0},{"date":"2024-11-01","close":9870.0},{"date":"2024-11-04","close":10000.0},{"date":"2024-11-05","close":9970.0},{"date":"2024-11-06","close":9960.0},{"date":"2024-11-07","close":9960.0},{"date":"2024-11-08","close":9870.0},{"date":"2024-11-11","close":9780.0},{"date":"2024-11-12","close":9490.0},{"date":"2024-11-13","close":9330.0},{"date":"2024-11-14","close":9380.0},{"date":"2024-11-15","close":9900.0},{"date":"2024-11-18","close":9800.0},{"date":"2024-11-19","close":10000.0},{"date":"2024-11-20","close":10440.0},{"date":"2024-11-21","close":10420.0},{"date":"2024-11-22","close":10410.0},{"date":"2024-11-25","close":10610.0},{"date":"2024-11-26","close":10990.0},{"date":"2024-11-27","close":10940.0},{"date":"2024-11-28","close":10990.0},{"date":"2024-11-29","close":10740.0},{"date":"2024-12-02","close":10000.0},{"date":"2024-12-03","close":10440.0},{"date":"2024-12-04","close":10450.0},{"date":"2024-12-05","close":10240.0},{"date":"2024-12-06","close":10080.0},{"date":"2024-12-09","close":9610.0},{"date":"2024-12-10","close":9830.0},{"date":"2024-12-11","close":10170.0},{"date":"2024-12-12","close":10090.0},{"date":"2024-12-13","close":10280.0},{"date":"2024-12-16","close":10120.0},{"date":"2024-12-17","close":10020.0},{"date":"2024-12-18","close":10020.0},{"date":"2024-12-19","close":9910.0},{"date":"2024-12-20","close":10110.0},{"date":"2024-12-23","close":10000.0},{"date":"2024-12-24","close":9940.0},{"date":"2024-12-26","close":10030.0},{"date":"2024-12-27","close":10180.0},{"date":"2024-12-30","close":10400.0},{"date":"2025-01-02","close":10390.0},{"date":"2025-01-03","close":10410.0},{"date":"2025-01-06","close":10310.0},{"date":"2025-01-07","close":10170.0},{"date":"2025-01-08","close":10300.0},{"date":"2025-01-09","close":10240.0},{"date":"2025-01-10","close":10330.0},{"date":"2025-01-13","close":10380.0},{"date":"2025-01-14","close":10500.0},{"date":"2025-01-15","close":10650.0},{"date":"2025-01-16","close":10720.0},{"date":"2025-01-17","close":10750.0},{"date":"2025-01-20","close":10640.0},{"date":"2025-01-21","close":10560.0},{"date":"2025-01-22","close":10560.0},{"date":"2025-01-23","close":10520.0},{"date":"2025-01-24","close":10520.0},{"date":"2025-01-31","close":10560.0},{"date":"2025-02-03","close":10220.0},{"date":"2025-02-04","close":10560.0},{"date":"2025-02-05","close":10600.0},{"date":"2025-02-06","close":10480.0},{"date":"2025-02-07","close":10430.0},{"date":"2025-02-10","close":10450.0},{"date":"2025-02-11","close":10350.0},{"date":"2025-02-12","close":10350.0},{"date":"2025-02-13","close":10390.0},{"date":"2025-02-14","close":10360.0},{"date":"2025-02-17","close":10440.0},{"date":"2025-02-18","close":10590.0},{"date":"2025-02-19","close":10820.0},{"date":"2025-02-20","close":10850.0},{"date":"2025-02-21","close":10800.0},{"date":"2025-02-24","close":11020.0},{"date":"2025-02-25","close":10900.0},{"date":"2025-02-26","close":10860.0},{"date":"2025-02-27","close":10890.0},{"date":"2025-02-28","close":10680.0},{"date":"2025-03-04","close":10530.0},{"date":"2025-03-05","close":10660.0},{"date":"2025-03-06","close":10920.0},{"date":"2025-03-07","close":11090.0},{"date":"2025-03-10","close":10880.0},{"date":"2025-03-11","close":10630.0},{"date":"2025-03-12","close":10640.0},{"date":"2025-03-13","close":10570.0},{"date":"2025-03-14","close":10580.0},{"date":"2025-03-17","close":10480.0},{"date":"2025-03-18","close":10450.0},{"date":"2025-03-19","close":10390.0},{"date":"2025-03-20","close":10270.0},{"date":"2025-03-21","close":10610.0},{"date":"2025-03-24","close":10560.0},{"date":"2025-03-25","close":10340.0},{"date":"2025-03-26","close":10360.0},{"date":"2025-03-27","close":10360.0},{"date":"2025-03-28","close":10260.0},{"date":"2025-03-31","close":9950.0},{"date":"2025-04-01","close":9960.0},{"date":"2025-04-02","close":9990.0},{"date":"2025-04-03","close":10000.0},{"date":"2025-04-04","close":9940.0},{"date":"2025-04-07","close":9570.0},{"date":"2025-04-08","close":9430.0},{"date":"2025-04-09","close":9210.0},{"date":"2025-04-10","close":9520.0},{"date":"2025-04-11","close":9500.0},{"date":"2025-04-14","close":9550.0},{"date":"2025-04-15","close":9550.0},{"date":"2025-04-16","close":9580.0},{"date":"2025-04-17","close":9620.0},{"date":"2025-04-18","close":9580.0},{"date":"2025-04-21","close":9530.0},{"date":"2025-04-22","close":9470.0},{"date":"2025-04-23","close":9470.0},{"date":"2025-04-24","close":9470.0},{"date":"2025-04-25","close":9480.0},{"date":"2025-04-28","close":9460.0},{"date":"2025-04-29","close":9590.0},{"date":"2025-04-30","close":9470.0},{"date":"2025-05-02","close":9450.0},{"date":"2025-05-07","close":9930.0},{"date":"2025-05-08","close":9780.0},{"date":"2025-05-09","close":9590.0},{"date":"2025-05-12","close":9650.0},{"date":"2025-05-13","close":9610.0},{"date":"2025-05-14","close":9770.0},{"date":"2025-05-15","close":9770.0},{"date":"2025-05-16","close":9630.0},{"date":"2025-05-19","close":9530.0},{"date":"2025-05-20","close":9740.0},{"date":"2025-05-21","close":9740.0},{"date":"2025-05-22","close":9880.0},{"date":"2025-05-23","close":9870.0},{"date":"2025-05-26","close":9980.0},{"date":"2025-05-27","close":9970.0},{"date":"2025-05-28","close":9960.0},{"date":"2025-05-29","close":9980.0},{"date":"2025-05-30","close":10090.0},{"date":"2025-06-02","close":9960.0},{"date":"2025-06-04","close":10000.0},{"date":"2025-06-05","close":9970.0},{"date":"2025-06-09","close":10000.0},{"date":"2025-06-10","close":9990.0},{"date":"2025-06-11","close":9960.0},{"date":"2025-06-12","close":9830.0},{"date":"2025-06-13","close":9560.0},{"date":"2025-06-16","close":9470.0},{"date":"2025-06-17","close":9550.0},{"date":"2025-06-18","close":9550.0},{"date":"2025-06-19","close":9580.0},{"date":"2025-06-20","close":9730.0},{"date":"2025-06-23","close":9570.0},{"date":"2025-06-24","close":9880.0},{"date":"2025-06-25","close":9920.0},{"date":"2025-06-26","close":9740.0},{"date":"2025-06-27","close":9670.0},{"date":"2025-06-30","close":9670.0},{"date":"2025-07-01","close":9650.0},{"date":"2025-07-02","close":9750.0},{"date":"2025-07-03","close":9830.0},{"date":"2025-07-04","close":9780.0},{"date":"2025-07-07","close":9790.0},{"date":"2025-07-08","close":9920.0},{"date":"2025-07-09","close":9810.0},{"date":"2025-07-10","close":10010.0},{"date":"2025-07-11","close":10030.0},{"date":"2025-07-14","close":10110.0},{"date":"2025-07-15","close":10050.0},{"date":"2025-07-16","close":9870.0},{"date":"2025-07-17","close":9800.0},{"date":"2025-07-18","close":9760.0},{"date":"2025-07-21","close":9750.0},{"date":"2025-07-22","close":9710.0},{"date":"2025-07-23","close":9660.0},{"date":"2025-07-24","close":9630.0},{"date":"2025-07-25","close":9600.0},{"date":"2025-07-28","close":9410.0},{"date":"2025-07-29","close":9380.0},{"date":"2025-07-30","close":9480.0},{"date":"2025-07-31","close":9480.0},{"date":"2025-08-01","close":9290.0},{"date":"2025-08-04","close":9500.0},{"date":"2025-08-05","close":9430.0},{"date":"2025-08-06","close":9540.0},{"date":"2025-08-07","close":9510.0},{"date":"2025-08-08","close":9460.0},{"date":"2025-08-11","close":9420.0},{"date":"2025-08-12","close":9380.0},{"date":"2025-08-13","close":9530.0},{"date":"2025-08-14","close":9560.0},{"date":"2025-08-18","close":9530.0},{"date":"2025-08-19","close":9550.0},{"date":"2025-08-20","close":9540.0},{"date":"2025-08-21","close":9550.0},{"date":"2025-08-22","close":9650.0},{"date":"2025-08-25","close":9670.0},{"date":"2025-08-26","close":9690.0},{"date":"2025-08-27","close":9610.0},{"date":"2025-08-28","close":9610.0},{"date":"2025-08-29","close":9480.0},{"date":"2025-09-01","close":9400.0},{"date":"2025-09-02","close":9400.0},{"date":"2025-09-03","close":9420.0},{"date":"2025-09-04","close":9580.0},{"date":"2025-09-05","close":9560.0},{"date":"2025-09-08","close":9510.0},{"date":"2025-09-09","close":9500.0},{"date":"2025-09-10","close":9530.0},{"date":"2025-09-11","close":9540.0},{"date":"2025-09-12","close":9560.0},{"date":"2025-09-15","close":9550.0},{"date":"2025-09-16","close":9470.0},{"date":"2025-09-17","close":9490.0},{"date":"2025-09-18","close":9470.0},{"date":"2025-09-19","close":9580.0},{"date":"2025-09-22","close":9360.0},{"date":"2025-09-23","close":9360.0},{"date":"2025-09-24","close":9320.0},{"date":"2025-09-25","close":9340.0},{"date":"2025-09-26","close":9270.0},{"date":"2025-09-29","close":9320.0},{"date":"2025-09-30","close":9270.0},{"date":"2025-10-01","close":9220.0},{"date":"2025-10-02","close":9200.0},{"date":"2025-10-10","close":9150.0},{"date":"2025-10-13","close":9050.0},{"date":"2025-10-14","close":9070.0},{"date":"2025-10-15","close":9050.0},{"date":"2025-10-16","close":9060.0},{"date":"2025-10-17","close":9010.0},{"date":"2025-10-20","close":9000.0},{"date":"2025-10-21","close":9000.0},{"date":"2025-10-22","close":8990.0},{"date":"2025-10-23","close":8990.0},{"date":"2025-10-24","close":8930.0},{"date":"2025-10-27","close":8920.0},{"date":"2025-10-28","close":8900.0},{"date":"2025-10-29","close":8870.0},{"date":"2025-10-30","close":8850.0},{"date":"2025-10-31","close":8810.0},{"date":"2025-11-03","close":8700.0},{"date":"2025-11-04","close":8590.0},{"date":"2025-11-05","close":8440.0},{"date":"2025-11-06","close":8520.0},{"date":"2025-11-07","close":8390.0},{"date":"2025-11-10","close":8600.0},{"date":"2025-11-11","close":8480.0},{"date":"2025-11-12","close":8670.0},{"date":"2025-11-13","close":8690.0},{"date":"2025-11-14","close":8520.0},{"date":"2025-11-17","close":8500.0},{"date":"2025-11-18","close":8430.0},{"date":"2025-11-19","close":8410.0},{"date":"2025-11-20","close":8430.0},{"date":"2025-11-21","close":8320.0},{"date":"2025-11-24","close":8230.0},{"date":"2025-11-25","close":8200.0},{"date":"2025-11-26","close":8240.0},{"date":"2025-11-27","close":8200.0},{"date":"2025-11-28","close":8240.0},{"date":"2025-12-01","close":8210.0},{"date":"2025-12-02","close":8180.0},{"date":"2025-12-03","close":8180.0},{"date":"2025-12-04","close":8160.0},{"date":"2025-12-05","close":8170.0},{"date":"2025-12-08","close":8260.0},{"date":"2025-12-09","close":8260.0},{"date":"2025-12-10","close":8200.0},{"date":"2025-12-11","close":8170.0},{"date":"2025-12-12","close":8240.0},{"date":"2025-12-15","close":8180.0},{"date":"2025-12-16","close":8150.0},{"date":"2025-12-17","close":8170.0},{"date":"2025-12-18","close":8110.0},{"date":"2025-12-19","close":8150.0},{"date":"2025-12-22","close":8140.0},{"date":"2025-12-23","close":8090.0},{"date":"2025-12-24","close":8040.0},{"date":"2025-12-26","close":7820.0},{"date":"2025-12-29","close":7880.0},{"date":"2025-12-30","close":7860.0},{"date":"2026-01-02","close":7860.0},{"date":"2026-01-05","close":7880.0},{"date":"2026-01-06","close":7830.0},{"date":"2026-01-07","close":7660.0},{"date":"2026-01-08","close":7700.0},{"date":"2026-01-09","close":7630.0},{"date":"2026-01-12","close":7540.0},{"date":"2026-01-13","close":7570.0},{"date":"2026-01-14","close":7620.0},{"date":"2026-01-15","close":7650.0},{"date":"2026-01-16","close":7820.0},{"date":"2026-01-19","close":7740.0},{"date":"2026-01-20","close":7750.0},{"date":"2026-01-21","close":7620.0},{"date":"2026-01-22","close":7720.0},{"date":"2026-01-23","close":7720.0},{"date":"2026-01-26","close":7750.0},{"date":"2026-01-27","close":7900.0},{"date":"2026-01-28","close":7780.0},{"date":"2026-01-29","close":7700.0},{"date":"2026-01-30","close":7630.0},{"date":"2026-02-02","close":7510.0},{"date":"2026-02-03","close":7540.0},{"date":"2026-02-04","close":7630.0},{"date":"2026-02-05","close":7670.0},{"date":"2026-02-06","close":7550.0},{"date":"2026-02-09","close":7660.0},{"date":"2026-02-10","close":7800.0},{"date":"2026-02-11","close":7800.0},{"date":"2026-02-12","close":7770.0},{"date":"2026-02-13","close":7750.0},{"date":"2026-02-19","close":7710.0},{"date":"2026-02-20","close":7740.0},{"date":"2026-02-23","close":7810.0},{"date":"2026-02-24","close":7770.0},{"date":"2026-02-25","close":8050.0},{"date":"2026-02-26","close":7910.0},{"date":"2026-02-27","close":7760.0},{"date":"2026-03-03","close":7340.0},{"date":"2026-03-04","close":6770.0},{"date":"2026-03-05","close":7060.0},{"date":"2026-03-06","close":7050.0},{"date":"2026-03-09","close":6670.0},{"date":"2026-03-10","close":6960.0},{"date":"2026-03-11","close":6970.0},{"date":"2026-03-12","close":6980.0},{"date":"2026-03-13","close":7000.0},{"date":"2026-03-16","close":6970.0},{"date":"2026-03-17","close":7030.0},{"date":"2026-03-18","close":7230.0},{"date":"2026-03-19","close":7020.0},{"date":"2026-03-20","close":7010.0},{"date":"2026-03-23","close":6940.0},{"date":"2026-03-24","close":7000.0},{"date":"2026-03-25","close":7090.0},{"date":"2026-03-26","close":7060.0},{"date":"2026-03-27","close":7060.0},{"date":"2026-03-30","close":6960.0},{"date":"2026-03-31","close":6960.0},{"date":"2026-04-01","close":7090.0},{"date":"2026-04-02","close":6900.0},{"date":"2026-04-03","close":6960.0},{"date":"2026-04-06","close":6940.0},{"date":"2026-04-07","close":6890.0},{"date":"2026-04-08","close":7090.0},{"date":"2026-04-09","close":7120.0},{"date":"2026-04-10","close":7080.0},{"date":"2026-04-13","close":7100.0},{"date":"2026-04-14","close":7090.0},{"date":"2026-04-15","close":7120.0},{"date":"2026-04-16","close":7230.0},{"date":"2026-04-17","close":7240.0},{"date":"2026-04-20","close":7200.0},{"date":"2026-04-21","close":7210.0},{"date":"2026-04-22","close":7150.0},{"date":"2026-04-23","close":7100.0},{"date":"2026-04-24","close":7130.0},{"date":"2026-04-27","close":7090.0},{"date":"2026-04-28","close":7050.0},{"date":"2026-04-29","close":7060.0},{"date":"2026-04-30","close":7040.0},{"date":"2026-05-04","close":7030.0},{"date":"2026-05-06","close":6990.0},{"date":"2026-05-07","close":7090.0},{"date":"2026-05-08","close":7060.0},{"date":"2026-05-11","close":6980.0},{"date":"2026-05-12","close":6810.0},{"date":"2026-05-13","close":6730.0},{"date":"2026-05-14","close":7870.0},{"date":"2026-05-15","close":7370.0},{"date":"2026-05-18","close":7360.0},{"date":"2026-05-19","close":7110.0},{"date":"2026-05-20","close":6980.0},{"date":"2026-05-21","close":7280.0},{"date":"2026-05-22","close":7460.0},{"date":"2026-05-26","close":7580.0},{"date":"2026-05-27","close":7420.0},{"date":"2026-05-28","close":7440.0},{"date":"2026-05-29","close":7330.0},{"date":"2026-06-01","close":6980.0},{"date":"2026-06-02","close":6920.0},{"date":"2026-06-04","close":6870.0},{"date":"2026-06-05","close":6840.0},{"date":"2026-06-08","close":6730.0},{"date":"2026-06-09","close":6830.0},{"date":"2026-06-10","close":6720.0},{"date":"2026-06-11","close":6820.0},{"date":"2026-06-12","close":7070.0},{"date":"2026-06-15","close":8050.0},{"date":"2026-06-16","close":7840.0},{"date":"2026-06-17","close":7750.0},{"date":"2026-06-18","close":7430.0},{"date":"2026-06-19","close":7340.0},{"date":"2026-06-22","close":7130.0},{"date":"2026-06-23","close":6950.0},{"date":"2026-06-24","close":7260.0},{"date":"2026-06-25","close":7710.0},{"date":"2026-06-26","close":7510.0},{"date":"2026-06-29","close":7590.0},{"date":"2026-06-30","close":7350.0},{"date":"2026-07-01","close":7350.0},{"date":"2026-07-02","close":7470.0},{"date":"2026-07-03","close":7730.0},{"date":"2026-07-06","close":7730.0},{"date":"2026-07-07","close":7670.0},{"date":"2026-07-08","close":7550.0},{"date":"2026-07-09","close":7130.0},{"date":"2026-07-10","close":7160.0},{"date":"2026-07-13","close":6930.0},{"date":"2026-07-14","close":7050.0},{"date":"2026-07-15","close":7140.0},{"date":"2026-07-16","close":7080.0},{"date":"2026-07-20","close":6850.0},{"date":"2026-07-21","close":6910.0},{"date":"2026-07-22","close":6800.0},{"date":"2026-07-23","close":6940.0},{"date":"2026-07-24","close":6850.0},{"date":"2026-07-27","close":7110.0},{"date":"2026-07-28","close":6880.0},{"date":"2026-07-29","close":6670.0},{"date":"2026-07-30","close":6720.0},{"date":"2026-07-31","close":6960.0},{"date":"2026-08-03","close":7050.0},{"date":"2026-08-04","close":7000.0},{"date":"2026-08-05","close":7230.0},{"date":"2026-08-06","close":7390.0},{"date":"2026-08-07","close":7310.0},{"date":"2026-08-10","close":7210.0},{"date":"2026-08-11","close":7120.0},{"date":"2026-08-12","close":7200.0},{"date":"2026-08-13","close":7050.0},{"date":"2026-08-14","close":7190.0},{"date":"2026-08-18","close":6880.0},{"date":"2026-08-19","close":6870.0},{"date":"2026-08-20","close":6910.0},{"date":"2026-08-21","close":6990.0},{"date":"2026-08-24","close":7070.0},{"date":"2026-08-25","close":7100.0},{"date":"2026-08-26","close":7550.0},{"date":"2026-08-27","close":7530.0},{"date":"2026-08-28","close":7680.0},{"date":"2026-08-31","close":7610.0},{"date":"2026-09-01","close":7710.0},{"date":"2026-09-02","close":7690.0},{"date":"2026-09-03","close":7780.0},{"date":"2026-09-04","close":8080.0},{"date":"2026-09-07","close":8110.0},{"date":"2026-09-08","close":7940.0},{"date":"2026-09-09","close":7930.0},{"date":"2026-09-10","close":7900.0},{"date":"2026-09-11","close":7700.0},{"date":"2026-09-14","close":7870.0},{"date":"2026-09-15","close":7880.0},{"date":"2026-09-16","close":7830.0},{"date":"2026-09-17","close":7910.0},{"date":"2026-09-18","close":7810.0},{"date":"2026-09-21","close":7690.0},{"date":"2026-09-22","close":8330.0},{"date":"2026-09-23","close":8390.0},{"date":"2026-09-28","close":8360.0},{"date":"2026-09-29","close":8370.0},{"date":"2026-09-30","close":8490.0},{"date":"2026-10-01","close":8330.0},{"date":"2026-10-02","close":8220.0},{"date":"2026-10-06","close":8300.0},{"date":"2026-10-07","close":8230.0},{"date":"2026-10-08","close":8200.0},{"date":"2026-10-12","close":8210.0},{"date":"2026-10-13","close":8170.0},{"date":"2026-10-14","close":8100.0},{"date":"2026-10-15","close":7800.0},{"date":"2026-10-16","close":7180.0},{"date":"2026-10-19","close":7290.0},{"date":"2026-10-20","close":7020.0},{"date":"2026-10-21","close":7280.0},{"date":"2026-10-22","close":7120.0},{"date":"2026-10-23","close":6910.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-13785.0,"foreign_net":3983.0,"institution_net":9802.0},{"date":"2026-10-21","retail_net":-12796.0,"foreign_net":-3926.0,"institution_net":16722.0},{"date":"2026-10-20","retail_net":18365.0,"foreign_net":-11041.0,"institution_net":-7324.0},{"date":"2026-10-19","retail_net":-6762.0,"foreign_net":-264.0,"institution_net":7026.0},{"date":"2026-10-16","retail_net":170168.0,"foreign_net":-89014.0,"institution_net":-81154.0},{"date":"2026-10-15","retail_net":-29850.0,"foreign_net":-95.0,"institution_net":29945.0},{"date":"2026-10-14","retail_net":20307.0,"foreign_net":16769.0,"institution_net":-37076.0},{"date":"2026-10-13","retail_net":-22076.0,"foreign_net":10477.0,"institution_net":11599.0},{"date":"2026-10-12","retail_net":-49439.0,"foreign_net":1965.0,"institution_net":47474.0},{"date":"2026-10-08","retail_net":-13256.0,"foreign_net":53397.0,"institution_net":-40141.0},{"date":"2026-10-07","retail_net":-17676.0,"foreign_net":8505.0,"institution_net":9171.0},{"date":"2026-10-06","retail_net":-13824.0,"foreign_net":-15945.0,"institution_net":29769.0},{"date":"2026-10-02","retail_net":7481.0,"foreign_net":-4346.0,"institution_net":-3135.0},{"date":"2026-10-01","retail_net":-14335.0,"foreign_net":-7388.0,"institution_net":21723.0},{"date":"2026-09-30","retail_net":-88764.0,"foreign_net":671.0,"institution_net":88093.0},{"date":"2026-09-29","retail_net":-36637.0,"foreign_net":-71.0,"institution_net":36708.0},{"date":"2026-09-28","retail_net":-36384.0,"foreign_net":-5619.0,"institution_net":42003.0},{"date":"2026-09-23","retail_net":-173880.0,"foreign_net":32459.0,"institution_net":141421.0},{"date":"2026-09-22","retail_net":-433162.0,"foreign_net":159353.0,"institution_net":273809.0},{"date":"2026-09-21","retail_net":-8962.0,"foreign_net":-16601.0,"institution_net":25563.0},{"date":"2026-09-18","retail_net":4903.0,"foreign_net":-32771.0,"institution_net":27868.0},{"date":"2026-09-17","retail_net":-21097.0,"foreign_net":5562.0,"institution_net":15535.0},{"date":"2026-09-16","retail_net":-5003.0,"foreign_net":8331.0,"institution_net":-3328.0},{"date":"2026-09-15","retail_net":-10992.0,"foreign_net":-5177.0,"institution_net":16169.0},{"date":"2026-09-14","retail_net":-60422.0,"foreign_net":35323.0,"institution_net":25099.0},{"date":"2026-09-11","retail_net":-329.0,"foreign_net":-8992.0,"institution_net":9321.0},{"date":"2026-09-10","retail_net":-16254.0,"foreign_net":46958.0,"institution_net":-30704.0},{"date":"2026-09-09","retail_net":-52981.0,"foreign_net":31742.0,"institution_net":21239.0},{"date":"2026-09-08","retail_net":-114152.0,"foreign_net":46483.0,"institution_net":67669.0},{"date":"2026-09-07","retail_net":-94014.0,"foreign_net":23865.0,"institution_net":70149.0}],"comment":"외국인 매도, 기관 매도","periods":{"d1":{"retail_net":-13785.0,"foreign_net":3983.0,"institution_net":9802.0},"d3":{"retail_net":-8216.0,"foreign_net":-10984.0,"institution_net":19200.0},"d7":{"retail_net":145647.0,"foreign_net":-83588.0,"institution_net":-62059.0},"d14":{"retail_net":22522.0,"foreign_net":-36923.0,"institution_net":14401.0},"d30":{"retail_net":-1125608.0,"foreign_net":284593.0,"institution_net":841015.0}},"analysis":"최근 5일 외국인 순매수 -10.03만, 기관 순매수 -5.49만. 30일 누적: 외국인 28.46만, 기관 84.10만.","foreign_flow":-100262.0,"foreign_trend":"매도","institution_trend":"매도","institutional_flow":-54928.0},"insider_trades":[],"price_analysis":{"current":6930.0,"low_30d":6880.0,"support":7054.0,"high_30d":8620.0,"change_1d":-2.7,"change_7d":-4.9,"change_30d":-12.7,"resistance":8446.0,"position_in_range":3.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":4.46,"per":null,"quarter":"2024-Q2"},{"pbr":2.93,"per":12.31,"quarter":"2024-Q3"},{"pbr":2.17,"per":null,"quarter":"2024-Q4"},{"pbr":1.83,"per":null,"quarter":"2025-Q1"},{"pbr":1.54,"per":11.11,"quarter":"2025-Q2"},{"pbr":2.07,"per":null,"quarter":"2025-Q3"},{"pbr":1.99,"per":null,"quarter":"2025-Q4"},{"pbr":2.57,"per":null,"quarter":"2026-Q1"},{"pbr":7.21,"per":null,"quarter":"2026-Q2"},{"pbr":6.68,"per":null,"quarter":"현재"}],"timeline":[{"close":10520.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":9460.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":10400.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":9950.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":9670.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":9270.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":7860.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":6960.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":7350.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":2.97,"pbr_5y_low":1.54,"per_5y_avg":11.71,"per_5y_low":11.11,"current_pbr":6.68,"current_per":null,"pbr_5y_high":7.21,"per_5y_high":12.31,"pbr_5y_median":2.17,"per_5y_median":11.71,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":88.9,"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 20 (30 이하 과매도 구간)"],"verdict_en":null,"legacy_score":null,"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 55.0배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"AIRLINES"},"investment_grade":{"growth":{"grade":"D","reason":"매출 +9.7%"},"momentum":{"grade":"D","reason":"RSI 20"},"valuation":{"grade":"C","reason":"적자 (EPS -1,977, PBR 6.68x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -190.7%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":-3.41,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-190.66,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-6.71,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":54.96,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":-10.24,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-11.75,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-18.66,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":4.46,"per":null,"close":10520.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":2.93,"per":12.31,"close":9460.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":2.17,"per":null,"close":10400.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.83,"per":null,"close":9950.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.54,"per":11.11,"close":9670.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":2.07,"per":null,"close":9270.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.99,"per":null,"close":7860.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":2.57,"per":null,"close":6960.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":7.21,"per":null,"close":7350.0,"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":"6.7배"},{"label":"ROE","value":"-190.7%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"ai_generated","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":-1976.69,"pbr":null,"per":null,"roa":-0.034068700716759395,"roe":-1.9066433252884591,"revenue":1844111928503.0,"market_cap":null,"net_income":-407179826673.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":-0.10240591683027703,"total_assets":11951727483188.0,"total_equity":213558467529.0,"profit_margin":-0.22079995274665218,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-356276433491.0,"operating_margin":-0.19319675122985377},{"eps":-1374.0,"pbr":1.94,"per":null,"roa":-0.020051104168088887,"roe":-0.4430693706908,"revenue":1680446843752.0,"market_cap":1448100000000.0,"net_income":-251665702930.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.07903793336089684,"total_assets":12551214178545.0,"total_equity":568005191913.0,"profit_margin":-0.14976118040609726,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-52359584762.0,"operating_margin":-0.031158132110322923},{"eps":-1312.9308647046132,"pbr":null,"per":null,"roa":-0.02293713607548944,"roe":-0.3372204286003934,"revenue":1624200106303.0,"market_cap":null,"net_income":-279548956273.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":-0.014673162188892279,"total_assets":12187613804660.0,"total_equity":828979897313.0,"profit_margin":-0.17211484914214703,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-196015453000.0,"operating_margin":-0.12068430006827782},{"eps":-1580.2144647106686,"pbr":null,"per":null,"roa":-0.02783004018351729,"roe":-0.35812858281504223,"revenue":1681231694732.0,"market_cap":null,"net_income":-336370302908.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":-0.00857757384255047,"total_assets":12086590629762.0,"total_equity":939244503368.0,"profit_margin":-0.20007373401416856,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-197658640963.0,"operating_margin":-0.11756775796122983},{"eps":841.778930071795,"pbr":null,"per":null,"roa":0.014175494878766194,"roe":0.13657032440966516,"revenue":1887049130097.0,"market_cap":null,"net_income":179239780093.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.08444030307192335,"total_assets":12644340224163.0,"total_equity":1312435778913.0,"profit_margin":0.09498416190350409,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-6938292714.0,"operating_margin":-0.003676794951090304},{"eps":677.3689827921476,"pbr":null,"per":null,"roa":0.01096763648095315,"roe":0.12652928942283354,"revenue":2074369008854.0,"market_cap":null,"net_income":144178929117.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.1109324816673426,"total_assets":13145852287080.0,"total_equity":1139490546218.0,"profit_margin":0.06950495717088093,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":55422125504.0,"operating_margin":0.02671758268053684},{"eps":-1629.4681540955992,"pbr":null,"per":null,"roa":-0.025795427324982377,"roe":-0.34586615887691546,"revenue":2117079383224.0,"market_cap":null,"net_income":-346946007595.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.0957053935428939,"total_assets":13449903474132.0,"total_equity":1003122157778.0,"profit_margin":-0.16387954572900915,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":18554611294.0,"operating_margin":0.008764249201531621},{"eps":981.0889875059738,"pbr":null,"per":null,"roa":0.015878957177532117,"roe":0.30914126992630575,"revenue":2177274236412.0,"market_cap":null,"net_income":208893255419.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.1591245375382473,"total_assets":13155351014774.0,"total_equity":675721023818.0,"profit_margin":0.09594255602970891,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":176803426958.0,"operating_margin":0.08120402290221375},{"eps":-573.4755811188544,"pbr":null,"per":null,"roa":-0.009057176404498437,"roe":-0.24685160001701006,"revenue":2015348083684.0,"market_cap":null,"net_income":-122104296928.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.0966774307666199,"total_assets":13481497044416.0,"total_equity":494646568706.0,"profit_margin":-0.060587199757967745,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":18001350702.0,"operating_margin":0.008932129813076277},{"eps":-717.9157240468139,"pbr":null,"per":null,"roa":-0.011398487519459806,"roe":-0.240159681681807,"revenue":2008865525391.0,"market_cap":null,"net_income":-152858460978.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.11205672150214525,"total_assets":13410416137846.0,"total_equity":636486773748.0,"profit_margin":-0.07609193300693835,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":62331003039.0,"operating_margin":0.031027961927351043},{"eps":1078.80861722155,"pbr":null,"per":null,"roa":0.01764647644996111,"roe":0.28345900551381015,"revenue":2048462709458.0,"market_cap":null,"net_income":229699697882.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.1250448378270817,"total_assets":13016745781139.0,"total_equity":810345388271.0,"profit_margin":0.11213272119694868,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":102313114692.0,"operating_margin":0.04994629105016556},{"eps":-17.042489724730796,"pbr":null,"per":null,"roa":-0.0002737919125224605,"roe":-0.0060823772772241325,"revenue":2001891219916.0,"market_cap":null,"net_income":-3628683233.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.17771571621355536,"total_assets":13253434696331.0,"total_equity":596589633890.0,"profit_margin":-0.0018126275778122753,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":199486654094.0,"operating_margin":0.09964909786775054}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":768.5063,"per":12.31,"date":"2024-09","close":9460.0,"source":"reported"},{"eps":768.5063,"per":13.13,"date":"2024-10","close":10090.0,"source":"reported"},{"eps":768.5063,"per":13.98,"date":"2024-11","close":10740.0,"source":"reported"},{"eps":870.7687,"per":11.11,"date":"2025-06","close":9670.0,"source":"reported"},{"eps":870.7687,"per":10.89,"date":"2025-07","close":9480.0,"source":"reported"},{"eps":870.7687,"per":10.89,"date":"2025-08","close":9480.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":12.05,"std":1.19,"count":6,"current":10.89,"lower_1sd":10.86,"upper_1sd":13.24},"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":"아시아나항공","phase":"above-fold","symbol_resolved":true}