{"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":"2026-10-23T09:49:01.065287+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":0.0,"direction":"higher_better","percentile":50},{"name":"영업이익 성장률","unit":"%","value":0.0,"direction":"higher_better","percentile":50}],"summary":"매출 +0.0%","percentile":50},"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":41.4,"direction":null,"percentile":41},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-15.3,"direction":"higher_better","percentile":29}],"summary":"RSI 41","percentile":33},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -1,299원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -1,299, PBR 3.46x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":5.06,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-13.02,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-15.07,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":2.53,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 5.1%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.3,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.73,"rating":"fair","direction":"lower_better","percentile":42},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-37.5,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.04,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 1.3x, 순차입금비율 0.7x","percentile":36}},"signals":[],"summary":"한스바이오메드(042520)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 2560.95억. 현재가 17,960원, 전일 대비 -1.0%, 30일 -15.3%. ROE 5.1%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 1.34만, 기관 순매도 6.04만.","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":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-240.30008829818325,"grade":"D","trend":"하락","atr_14":1918.5714285714287,"rsi_14":41.44981412639405,"sma_20":19819.5,"sma_60":19826.166666666668,"comment":"하락 추세, RSI 41","analysis":"RSI(14) 41.4로 중립 구간입니다. MACD(-240.30)가 시그널선(-25.71)을 하회합니다(데드크로스). 현재가가 SMA20(19820)과 SMA60(19826) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 16306~23333 (현재 위치 24%).","bb_lower":16305.604867814067,"bb_upper":23333.395132185935,"macd_signal":-25.71060847043248},"change_pct":-0.77,"chart_data":[{"date":"2024-10-23","open":9390,"high":9390,"low":8900,"close":8900,"volume":32919,"rsi_14":27.83,"sma_20":9524.0,"sma_60":10104.5,"sma_120":11325.42},{"date":"2024-10-24","open":8850,"high":9000,"low":8540,"close":8540,"volume":27154,"rsi_14":20.25,"sma_20":9451.0,"sma_60":10062.83,"sma_120":11286.33},{"date":"2024-10-25","open":8540,"high":8840,"low":8300,"close":8530,"volume":23604,"rsi_14":21.15,"sma_20":9377.5,"sma_60":10016.0,"sma_120":11250.67},{"date":"2024-10-28","open":8530,"high":8700,"low":8290,"close":8450,"volume":26908,"rsi_14":24.24,"sma_20":9302.0,"sma_60":9973.17,"sma_120":11213.67},{"date":"2024-10-29","open":8580,"high":8580,"low":7930,"close":7980,"volume":71532,"rsi_14":21.82,"sma_20":9201.0,"sma_60":9924.0,"sma_120":11169.25},{"date":"2024-10-30","open":7980,"high":8330,"low":7900,"close":8220,"volume":36710,"rsi_14":30.13,"sma_20":9114.0,"sma_60":9872.17,"sma_120":11127.92},{"date":"2024-10-31","open":8450,"high":8450,"low":8000,"close":8280,"volume":17954,"rsi_14":27.07,"sma_20":9036.0,"sma_60":9823.67,"sma_120":11086.25},{"date":"2024-11-01","open":8450,"high":8470,"low":8180,"close":8340,"volume":15324,"rsi_14":30.09,"sma_20":8955.5,"sma_60":9775.5,"sma_120":11045.75},{"date":"2024-11-04","open":8340,"high":8440,"low":8170,"close":8380,"volume":10319,"rsi_14":32.58,"sma_20":8882.5,"sma_60":9720.5,"sma_120":11006.42},{"date":"2024-11-05","open":8380,"high":8470,"low":8300,"close":8300,"volume":7480,"rsi_14":31.72,"sma_20":8824.0,"sma_60":9671.17,"sma_120":10966.58},{"date":"2024-11-06","open":8450,"high":8450,"low":8040,"close":8310,"volume":17645,"rsi_14":20.92,"sma_20":8778.5,"sma_60":9646.0,"sma_120":10927.58},{"date":"2024-11-07","open":8230,"high":8460,"low":8100,"close":8100,"volume":10409,"rsi_14":19.43,"sma_20":8725.0,"sma_60":9609.67,"sma_120":10887.17},{"date":"2024-11-08","open":8350,"high":8350,"low":7900,"close":8180,"volume":11437,"rsi_14":23.56,"sma_20":8667.5,"sma_60":9563.83,"sma_120":10850.33},{"date":"2024-11-11","open":8190,"high":8320,"low":7740,"close":7800,"volume":35989,"rsi_14":20.59,"sma_20":8595.5,"sma_60":9514.17,"sma_120":10802.92},{"date":"2024-11-12","open":7800,"high":7800,"low":7110,"close":7120,"volume":94879,"rsi_14":17.75,"sma_20":8494.0,"sma_60":9449.83,"sma_120":10745.92},{"date":"2024-11-13","open":7120,"high":7540,"low":6940,"close":6960,"volume":23138,"rsi_14":19.14,"sma_20":8385.5,"sma_60":9382.5,"sma_120":10687.33},{"date":"2024-11-14","open":6800,"high":7180,"low":6800,"close":7000,"volume":16380,"rsi_14":20.46,"sma_20":8263.0,"sma_60":9319.5,"sma_120":10632.33},{"date":"2024-11-15","open":6620,"high":7180,"low":6500,"close":7140,"volume":34251,"rsi_14":25.28,"sma_20":8150.5,"sma_60":9258.67,"sma_120":10577.17},{"date":"2024-11-18","open":7190,"high":7320,"low":7100,"close":7320,"volume":11239,"rsi_14":36.02,"sma_20":8052.5,"sma_60":9203.67,"sma_120":10524.33},{"date":"2024-11-19","open":7120,"high":7440,"low":7120,"close":7330,"volume":6898,"rsi_14":29.11,"sma_20":7959.0,"sma_60":9151.17,"sma_120":10470.25},{"date":"2024-11-20","open":7330,"high":7790,"low":7200,"close":7670,"volume":20039,"rsi_14":37.34,"sma_20":7897.5,"sma_60":9106.67,"sma_120":10421.25},{"date":"2024-11-21","open":7670,"high":8130,"low":7620,"close":7780,"volume":24455,"rsi_14":38.62,"sma_20":7859.5,"sma_60":9065.0,"sma_120":10377.0},{"date":"2024-11-22","open":7780,"high":8090,"low":7780,"close":7850,"volume":15546,"rsi_14":39.36,"sma_20":7825.5,"sma_60":9026.67,"sma_120":10333.33},{"date":"2024-11-25","open":7800,"high":8100,"low":7480,"close":7710,"volume":21470,"rsi_14":38.43,"sma_20":7788.5,"sma_60":8984.33,"sma_120":10290.58},{"date":"2024-11-26","open":7710,"high":7980,"low":7350,"close":7540,"volume":16699,"rsi_14":35.79,"sma_20":7766.5,"sma_60":8943.5,"sma_120":10248.17},{"date":"2024-11-27","open":7450,"high":7740,"low":7330,"close":7460,"volume":19379,"rsi_14":37.6,"sma_20":7728.5,"sma_60":8899.5,"sma_120":10202.33},{"date":"2024-11-28","open":7690,"high":7730,"low":7460,"close":7690,"volume":5896,"rsi_14":41.03,"sma_20":7699.0,"sma_60":8859.17,"sma_120":10159.33},{"date":"2024-11-29","open":7690,"high":8000,"low":7600,"close":7750,"volume":13189,"rsi_14":48.96,"sma_20":7669.5,"sma_60":8821.83,"sma_120":10117.92},{"date":"2024-12-02","open":7750,"high":7950,"low":7420,"close":7830,"volume":12382,"rsi_14":69.61,"sma_20":7642.0,"sma_60":8782.67,"sma_120":10077.5},{"date":"2024-12-03","open":7900,"high":7900,"low":7370,"close":7640,"volume":28058,"rsi_14":68.48,"sma_20":7609.0,"sma_60":8740.83,"sma_120":10035.42},{"date":"2024-12-04","open":7600,"high":7700,"low":7310,"close":7700,"volume":21993,"rsi_14":68.82,"sma_20":7578.5,"sma_60":8702.17,"sma_120":9991.67},{"date":"2024-12-05","open":7690,"high":7790,"low":7480,"close":7630,"volume":30101,"rsi_14":63.69,"sma_20":7555.0,"sma_60":8671.17,"sma_120":9947.83},{"date":"2024-12-06","open":7630,"high":7690,"low":7250,"close":7590,"volume":31356,"rsi_14":58.18,"sma_20":7525.5,"sma_60":8640.17,"sma_120":9905.25},{"date":"2024-12-09","open":7400,"high":7400,"low":6900,"close":7000,"volume":38912,"rsi_14":42.6,"sma_20":7485.5,"sma_60":8605.0,"sma_120":9855.25},{"date":"2024-12-10","open":7000,"high":7440,"low":7000,"close":7420,"volume":24042,"rsi_14":44.59,"sma_20":7500.5,"sma_60":8577.0,"sma_120":9808.58},{"date":"2024-12-11","open":7550,"high":7630,"low":7140,"close":7620,"volume":9591,"rsi_14":46.67,"sma_20":7533.5,"sma_60":8550.83,"sma_120":9767.33},{"date":"2024-12-12","open":7620,"high":7750,"low":7460,"close":7750,"volume":13374,"rsi_14":47.97,"sma_20":7571.0,"sma_60":8519.17,"sma_120":9728.33},{"date":"2024-12-13","open":7660,"high":9090,"low":7660,"close":9030,"volume":80027,"rsi_14":68.33,"sma_20":7665.5,"sma_60":8498.17,"sma_120":9701.25},{"date":"2024-12-16","open":9030,"high":9030,"low":8690,"close":8860,"volume":30622,"rsi_14":68.33,"sma_20":7742.5,"sma_60":8475.5,"sma_120":9672.92},{"date":"2024-12-17","open":9000,"high":9190,"low":8740,"close":9000,"volume":25134,"rsi_14":71.04,"sma_20":7826.0,"sma_60":8457.17,"sma_120":9645.42},{"date":"2024-12-18","open":8990,"high":9000,"low":8590,"close":8850,"volume":21180,"rsi_14":66.2,"sma_20":7885.0,"sma_60":8435.5,"sma_120":9619.67},{"date":"2024-12-19","open":8700,"high":8920,"low":8500,"close":8850,"volume":11094,"rsi_14":65.62,"sma_20":7938.5,"sma_60":8416.33,"sma_120":9595.08},{"date":"2024-12-20","open":8800,"high":9080,"low":8700,"close":8890,"volume":16985,"rsi_14":65.23,"sma_20":7990.5,"sma_60":8397.83,"sma_120":9570.83},{"date":"2024-12-23","open":8690,"high":9010,"low":8620,"close":8870,"volume":16934,"rsi_14":68.58,"sma_20":8048.5,"sma_60":8379.67,"sma_120":9547.5},{"date":"2024-12-24","open":8850,"high":9200,"low":8740,"close":9200,"volume":25640,"rsi_14":70.95,"sma_20":8131.5,"sma_60":8366.33,"sma_120":9526.83},{"date":"2024-12-26","open":9180,"high":9290,"low":8910,"close":9060,"volume":22884,"rsi_14":69.59,"sma_20":8211.5,"sma_60":8351.33,"sma_120":9504.42},{"date":"2024-12-27","open":8880,"high":9060,"low":8500,"close":8650,"volume":17902,"rsi_14":63.18,"sma_20":8259.5,"sma_60":8331.5,"sma_120":9477.5},{"date":"2024-12-30","open":8630,"high":9000,"low":8560,"close":8820,"volume":9474,"rsi_14":75.28,"sma_20":8313.0,"sma_60":8312.67,"sma_120":9450.33},{"date":"2025-01-02","open":8820,"high":9170,"low":8610,"close":9060,"volume":7901,"rsi_14":73.98,"sma_20":8374.5,"sma_60":8299.67,"sma_120":9427.58},{"date":"2025-01-03","open":9060,"high":9180,"low":8880,"close":9060,"volume":7976,"rsi_14":72.36,"sma_20":8445.5,"sma_60":8292.83,"sma_120":9404.5},{"date":"2025-01-06","open":9060,"high":9180,"low":8990,"close":9110,"volume":13217,"rsi_14":71.66,"sma_20":8516.0,"sma_60":8291.0,"sma_120":9383.17},{"date":"2025-01-07","open":9120,"high":9170,"low":8940,"close":8980,"volume":11541,"rsi_14":48.74,"sma_20":8583.5,"sma_60":8287.83,"sma_120":9360.33},{"date":"2025-01-08","open":9080,"high":9080,"low":8780,"close":8890,"volume":14379,"rsi_14":50.79,"sma_20":8648.5,"sma_60":8280.5,"sma_120":9336.92},{"date":"2025-01-09","open":8820,"high":8980,"low":8700,"close":8900,"volume":12226,"rsi_14":47.19,"sma_20":8743.5,"sma_60":8274.83,"sma_120":9312.58},{"date":"2025-01-10","open":8860,"high":9090,"low":8830,"close":9090,"volume":7988,"rsi_14":56.59,"sma_20":8827.0,"sma_60":8273.83,"sma_120":9289.75},{"date":"2025-01-13","open":9160,"high":9170,"low":8820,"close":8940,"volume":13156,"rsi_14":52.28,"sma_20":8893.0,"sma_60":8270.67,"sma_120":9267.83},{"date":"2025-01-14","open":8940,"high":8990,"low":8460,"close":8740,"volume":14303,"rsi_14":46.48,"sma_20":8942.5,"sma_60":8258.83,"sma_120":9246.83},{"date":"2025-01-15","open":8740,"high":8990,"low":8690,"close":8720,"volume":7685,"rsi_14":46.48,"sma_20":8927.0,"sma_60":8247.67,"sma_120":9224.58},{"date":"2025-01-16","open":8720,"high":8950,"low":8720,"close":8920,"volume":4839,"rsi_14":43.0,"sma_20":8930.0,"sma_60":8241.67,"sma_120":9206.42},{"date":"2025-01-17","open":8920,"high":9000,"low":8850,"close":8990,"volume":5203,"rsi_14":48.19,"sma_20":8929.5,"sma_60":8238.17,"sma_120":9187.92},{"date":"2025-01-20","open":9000,"high":9020,"low":8650,"close":8900,"volume":7581,"rsi_14":57.76,"sma_20":8932.0,"sma_60":8238.17,"sma_120":9171.33},{"date":"2025-01-21","open":8990,"high":8990,"low":8240,"close":8710,"volume":8066,"rsi_14":46.63,"sma_20":8925.0,"sma_60":8241.0,"sma_120":9151.92},{"date":"2025-01-22","open":8710,"high":8960,"low":8670,"close":8760,"volume":16945,"rsi_14":39.58,"sma_20":8918.5,"sma_60":8244.83,"sma_120":9130.42},{"date":"2025-01-23","open":8890,"high":8890,"low":8480,"close":8750,"volume":11006,"rsi_14":39.31,"sma_20":8912.5,"sma_60":8249.83,"sma_120":9111.5},{"date":"2025-01-24","open":8750,"high":8990,"low":8700,"close":8730,"volume":6346,"rsi_14":36.62,"sma_20":8889.0,"sma_60":8262.33,"sma_120":9093.17},{"date":"2025-01-31","open":8500,"high":8920,"low":8290,"close":8740,"volume":10694,"rsi_14":40.77,"sma_20":8873.0,"sma_60":8271.0,"sma_120":9071.58},{"date":"2025-02-03","open":8750,"high":8750,"low":8440,"close":8550,"volume":4739,"rsi_14":37.86,"sma_20":8868.0,"sma_60":8275.5,"sma_120":9049.58},{"date":"2025-02-04","open":8850,"high":8850,"low":8500,"close":8550,"volume":5097,"rsi_14":37.41,"sma_20":8854.5,"sma_60":8279.0,"sma_120":9027.25},{"date":"2025-02-05","open":8550,"high":8740,"low":8410,"close":8700,"volume":9117,"rsi_14":35.56,"sma_20":8836.5,"sma_60":8284.33,"sma_120":9002.42},{"date":"2025-02-06","open":8700,"high":8700,"low":8390,"close":8520,"volume":18241,"rsi_14":34.78,"sma_20":8809.5,"sma_60":8288.0,"sma_120":8979.58},{"date":"2025-02-07","open":8520,"high":8770,"low":8350,"close":8500,"volume":13345,"rsi_14":40.0,"sma_20":8779.0,"sma_60":8291.17,"sma_120":8968.58},{"date":"2025-02-10","open":8500,"high":8500,"low":8140,"close":8400,"volume":27053,"rsi_14":37.5,"sma_20":8750.0,"sma_60":8296.17,"sma_120":8952.92},{"date":"2025-02-11","open":8320,"high":8450,"low":8070,"close":8130,"volume":13905,"rsi_14":20.74,"sma_20":8712.0,"sma_60":8295.33,"sma_120":8929.58},{"date":"2025-02-12","open":8030,"high":8250,"low":7920,"close":7960,"volume":18906,"rsi_14":14.48,"sma_20":8665.0,"sma_60":8298.0,"sma_120":8906.08},{"date":"2025-02-13","open":7960,"high":8110,"low":7960,"close":8090,"volume":10373,"rsi_14":22.82,"sma_20":8615.0,"sma_60":8314.17,"sma_120":8882.0},{"date":"2025-02-14","open":8150,"high":8190,"low":8010,"close":8100,"volume":14040,"rsi_14":26.72,"sma_20":8573.0,"sma_60":8333.17,"sma_120":8857.83},{"date":"2025-02-17","open":8040,"high":8180,"low":7900,"close":8050,"volume":23509,"rsi_14":22.9,"sma_20":8538.5,"sma_60":8350.67,"sma_120":8835.08},{"date":"2025-02-18","open":8000,"high":8170,"low":7950,"close":8120,"volume":19616,"rsi_14":27.01,"sma_20":8508.5,"sma_60":8367.0,"sma_120":8812.83},{"date":"2025-02-19","open":8090,"high":8110,"low":7900,"close":8060,"volume":22306,"rsi_14":26.24,"sma_20":8465.5,"sma_60":8379.33,"sma_120":8791.5},{"date":"2025-02-20","open":7950,"high":8150,"low":7940,"close":8100,"volume":16569,"rsi_14":27.78,"sma_20":8421.0,"sma_60":8392.17,"sma_120":8771.67},{"date":"2025-02-21","open":8100,"high":8430,"low":8020,"close":8340,"volume":23814,"rsi_14":42.95,"sma_20":8393.0,"sma_60":8403.33,"sma_120":8755.0},{"date":"2025-02-24","open":8140,"high":8320,"low":8090,"close":8130,"volume":10642,"rsi_14":37.65,"sma_20":8364.0,"sma_60":8409.17,"sma_120":8737.08},{"date":"2025-02-25","open":7990,"high":8110,"low":7890,"close":8030,"volume":31783,"rsi_14":29.7,"sma_20":8327.5,"sma_60":8412.17,"sma_120":8719.42},{"date":"2025-02-26","open":8030,"high":8200,"low":7810,"close":8130,"volume":17120,"rsi_14":37.58,"sma_20":8296.5,"sma_60":8419.17,"sma_120":8701.75},{"date":"2025-02-27","open":8130,"high":8200,"low":7890,"close":8100,"volume":12825,"rsi_14":37.34,"sma_20":8265.0,"sma_60":8428.5,"sma_120":8686.0},{"date":"2025-02-28","open":8340,"high":8340,"low":7680,"close":7930,"volume":28827,"rsi_14":35.76,"sma_20":8224.5,"sma_60":8436.33,"sma_120":8667.92},{"date":"2025-03-04","open":7900,"high":7930,"low":7610,"close":7700,"volume":14870,"rsi_14":36.65,"sma_20":8182.0,"sma_60":8436.5,"sma_120":8647.83},{"date":"2025-03-05","open":7700,"high":7810,"low":7540,"close":7600,"volume":13654,"rsi_14":38.31,"sma_20":8134.5,"sma_60":8434.0,"sma_120":8627.92},{"date":"2025-03-06","open":7600,"high":7630,"low":7320,"close":7500,"volume":21188,"rsi_14":30.46,"sma_20":8074.5,"sma_60":8428.5,"sma_120":8605.58},{"date":"2025-03-07","open":7500,"high":7630,"low":7300,"close":7490,"volume":12808,"rsi_14":29.8,"sma_20":8023.0,"sma_60":8426.0,"sma_120":8583.42},{"date":"2025-03-10","open":7590,"high":7630,"low":7320,"close":7470,"volume":6860,"rsi_14":30.41,"sma_20":7971.5,"sma_60":8422.17,"sma_120":8562.17},{"date":"2025-03-11","open":7200,"high":7610,"low":7120,"close":7530,"volume":11202,"rsi_14":29.93,"sma_20":7928.0,"sma_60":8420.5,"sma_120":8545.83},{"date":"2025-03-12","open":7530,"high":7720,"low":7460,"close":7590,"volume":6281,"rsi_14":34.01,"sma_20":7901.0,"sma_60":8420.5,"sma_120":8530.33},{"date":"2025-03-13","open":7590,"high":7620,"low":7440,"close":7560,"volume":9416,"rsi_14":31.51,"sma_20":7881.0,"sma_60":8429.83,"sma_120":8517.42},{"date":"2025-03-14","open":7680,"high":7680,"low":7370,"close":7390,"volume":6545,"rsi_14":15.83,"sma_20":7846.0,"sma_60":8429.33,"sma_120":8503.17},{"date":"2025-03-17","open":7350,"high":7370,"low":7230,"close":7290,"volume":12213,"rsi_14":17.19,"sma_20":7805.5,"sma_60":8423.83,"sma_120":8487.33},{"date":"2025-03-18","open":7240,"high":7360,"low":7200,"close":7270,"volume":5544,"rsi_14":18.33,"sma_20":7766.5,"sma_60":8415.83,"sma_120":8467.5},{"date":"2025-03-19","open":7270,"high":7410,"low":7220,"close":7350,"volume":5220,"rsi_14":16.95,"sma_20":7728.0,"sma_60":8387.83,"sma_120":8443.0},{"date":"2025-03-20","open":7400,"high":7400,"low":7230,"close":7350,"volume":6208,"rsi_14":17.39,"sma_20":7692.5,"sma_60":8362.67,"sma_120":8419.08},{"date":"2025-03-21","open":7420,"high":7420,"low":7050,"close":7350,"volume":13515,"rsi_14":20.41,"sma_20":7655.0,"sma_60":8335.17,"sma_120":8396.17},{"date":"2025-03-24","open":7350,"high":7380,"low":7010,"close":7180,"volume":22076,"rsi_14":21.74,"sma_20":7597.0,"sma_60":8307.33,"sma_120":8371.42},{"date":"2025-03-25","open":7180,"high":7450,"low":6970,"close":7140,"volume":19077,"rsi_14":23.26,"sma_20":7547.5,"sma_60":8278.83,"sma_120":8347.58},{"date":"2025-03-26","open":7140,"high":7170,"low":6960,"close":7120,"volume":13473,"rsi_14":25.64,"sma_20":7502.0,"sma_60":8249.33,"sma_120":8323.58},{"date":"2025-03-27","open":7120,"high":7120,"low":6980,"close":7030,"volume":6911,"rsi_14":23.26,"sma_20":7447.0,"sma_60":8218.67,"sma_120":8299.17},{"date":"2025-03-28","open":7200,"high":7440,"low":6650,"close":6780,"volume":25608,"rsi_14":18.35,"sma_20":7381.0,"sma_60":8178.33,"sma_120":8272.33},{"date":"2025-03-31","open":7090,"high":7090,"low":6570,"close":6880,"volume":17615,"rsi_14":21.24,"sma_20":7328.5,"sma_60":8142.0,"sma_120":8246.67},{"date":"2025-04-01","open":7010,"high":7120,"low":6900,"close":7070,"volume":11592,"rsi_14":29.37,"sma_20":7297.0,"sma_60":8115.67,"sma_120":8223.58},{"date":"2025-04-02","open":7180,"high":7180,"low":6820,"close":7120,"volume":15047,"rsi_14":32.81,"sma_20":7273.0,"sma_60":8087.33,"sma_120":8200.0},{"date":"2025-04-03","open":7120,"high":7120,"low":6750,"close":7080,"volume":18631,"rsi_14":36.52,"sma_20":7252.0,"sma_60":8054.33,"sma_120":8177.0},{"date":"2025-04-04","open":7060,"high":7080,"low":6820,"close":7070,"volume":15745,"rsi_14":39.62,"sma_20":7231.0,"sma_60":8021.17,"sma_120":8157.0},{"date":"2025-04-07","open":6990,"high":6990,"low":6500,"close":6730,"volume":19156,"rsi_14":30.43,"sma_20":7194.0,"sma_60":7981.5,"sma_120":8136.25},{"date":"2025-04-08","open":6880,"high":6880,"low":6330,"close":6640,"volume":34308,"rsi_14":24.46,"sma_20":7149.5,"sma_60":7942.5,"sma_120":8115.17},{"date":"2025-04-09","open":6590,"high":6700,"low":6180,"close":6370,"volume":26319,"rsi_14":20.48,"sma_20":7088.5,"sma_60":7900.5,"sma_120":8090.5},{"date":"2025-04-10","open":6380,"high":6700,"low":6380,"close":6700,"volume":34667,"rsi_14":33.67,"sma_20":7045.5,"sma_60":7863.83,"sma_120":8069.33},{"date":"2025-04-11","open":6650,"high":6750,"low":6380,"close":6750,"volume":21937,"rsi_14":38.5,"sma_20":7013.5,"sma_60":7824.83,"sma_120":8049.33},{"date":"2025-04-14","open":6750,"high":6790,"low":6600,"close":6780,"volume":16935,"rsi_14":40.32,"sma_20":6988.0,"sma_60":7788.83,"sma_120":8029.75},{"date":"2025-04-15","open":6780,"high":6870,"low":6640,"close":6870,"volume":9336,"rsi_14":43.52,"sma_20":6968.0,"sma_60":7757.67,"sma_120":8008.25},{"date":"2025-04-16","open":6870,"high":7400,"low":6800,"close":7170,"volume":37016,"rsi_14":53.27,"sma_20":6959.0,"sma_60":7731.83,"sma_120":7989.75},{"date":"2025-04-17","open":7030,"high":7270,"low":6800,"close":7170,"volume":34281,"rsi_14":60.32,"sma_20":6950.0,"sma_60":7702.67,"sma_120":7972.17},{"date":"2025-04-18","open":7340,"high":7350,"low":6900,"close":7160,"volume":27646,"rsi_14":57.78,"sma_20":6940.5,"sma_60":7672.17,"sma_120":7955.17},{"date":"2025-04-21","open":7160,"high":7280,"low":7020,"close":7130,"volume":4860,"rsi_14":51.83,"sma_20":6938.0,"sma_60":7642.67,"sma_120":7940.42},{"date":"2025-04-22","open":7120,"high":7120,"low":6910,"close":7030,"volume":6469,"rsi_14":47.34,"sma_20":6932.5,"sma_60":7614.67,"sma_120":7927.83},{"date":"2025-04-23","open":7030,"high":7300,"low":6940,"close":7140,"volume":14298,"rsi_14":51.7,"sma_20":6933.5,"sma_60":7587.67,"sma_120":7916.25},{"date":"2025-04-24","open":7300,"high":7300,"low":7110,"close":7180,"volume":10856,"rsi_14":53.07,"sma_20":6941.0,"sma_60":7561.5,"sma_120":7905.67},{"date":"2025-04-25","open":7190,"high":7280,"low":7120,"close":7260,"volume":14210,"rsi_14":67.32,"sma_20":6965.0,"sma_60":7537.0,"sma_120":7899.67},{"date":"2025-04-28","open":7260,"high":7260,"low":7190,"close":7250,"volume":6000,"rsi_14":71.03,"sma_20":6983.5,"sma_60":7512.17,"sma_120":7891.58},{"date":"2025-04-29","open":7250,"high":7370,"low":7240,"close":7270,"volume":8232,"rsi_14":87.5,"sma_20":6993.5,"sma_60":7490.83,"sma_120":7883.17},{"date":"2025-04-30","open":7280,"high":7290,"low":7140,"close":7240,"volume":4532,"rsi_14":80.0,"sma_20":6999.5,"sma_60":7469.0,"sma_120":7874.0},{"date":"2025-05-02","open":7250,"high":7380,"low":7170,"close":7350,"volume":8953,"rsi_14":81.25,"sma_20":7013.0,"sma_60":7446.5,"sma_120":7865.42},{"date":"2025-05-07","open":7350,"high":7380,"low":7020,"close":7040,"volume":12704,"rsi_14":60.48,"sma_20":7011.5,"sma_60":7421.83,"sma_120":7854.92},{"date":"2025-05-08","open":6850,"high":7130,"low":6850,"close":7130,"volume":28694,"rsi_14":60.48,"sma_20":7031.5,"sma_60":7399.0,"sma_120":7845.08},{"date":"2025-05-09","open":7130,"high":7190,"low":6970,"close":7160,"volume":8174,"rsi_14":49.48,"sma_20":7057.5,"sma_60":7378.33,"sma_120":7837.25},{"date":"2025-05-12","open":7080,"high":7230,"low":7080,"close":7170,"volume":7294,"rsi_14":50.0,"sma_20":7097.5,"sma_60":7362.33,"sma_120":7828.83},{"date":"2025-05-13","open":7160,"high":7260,"low":7140,"close":7250,"volume":20784,"rsi_14":54.29,"sma_20":7125.0,"sma_60":7350.5,"sma_120":7824.25},{"date":"2025-05-14","open":7250,"high":7310,"low":7010,"close":7240,"volume":15146,"rsi_14":55.34,"sma_20":7149.5,"sma_60":7336.33,"sma_120":7825.25},{"date":"2025-05-15","open":7190,"high":7250,"low":7080,"close":7240,"volume":15810,"rsi_14":61.29,"sma_20":7172.5,"sma_60":7322.0,"sma_120":7827.58},{"date":"2025-05-16","open":7270,"high":7830,"low":7240,"close":7740,"volume":70735,"rsi_14":72.73,"sma_20":7216.0,"sma_60":7316.83,"sma_120":7833.75},{"date":"2025-05-19","open":7740,"high":7880,"low":7610,"close":7830,"volume":32895,"rsi_14":73.72,"sma_20":7249.0,"sma_60":7312.0,"sma_120":7839.5},{"date":"2025-05-20","open":7830,"high":7960,"low":7680,"close":7960,"volume":25464,"rsi_14":74.65,"sma_20":7288.5,"sma_60":7310.33,"sma_120":7844.83},{"date":"2025-05-21","open":7960,"high":8160,"low":7850,"close":7970,"volume":39200,"rsi_14":75.35,"sma_20":7329.0,"sma_60":7308.17,"sma_120":7850.17},{"date":"2025-05-22","open":7910,"high":8090,"low":7850,"close":8090,"volume":15528,"rsi_14":76.97,"sma_20":7377.0,"sma_60":7304.0,"sma_120":7853.67},{"date":"2025-05-23","open":8170,"high":8210,"low":7950,"close":8200,"volume":26999,"rsi_14":80.0,"sma_20":7435.5,"sma_60":7305.17,"sma_120":7857.17},{"date":"2025-05-26","open":8200,"high":8230,"low":8100,"close":8210,"volume":11383,"rsi_14":78.67,"sma_20":7489.0,"sma_60":7308.17,"sma_120":7860.17},{"date":"2025-05-27","open":8210,"high":8250,"low":8000,"close":8200,"volume":11914,"rsi_14":98.33,"sma_20":7540.0,"sma_60":7309.33,"sma_120":7864.25},{"date":"2025-05-28","open":8200,"high":8370,"low":8100,"close":8210,"volume":15173,"rsi_14":98.21,"sma_20":7587.5,"sma_60":7311.17,"sma_120":7869.83},{"date":"2025-05-29","open":8140,"high":8210,"low":8020,"close":8180,"volume":21122,"rsi_14":95.54,"sma_20":7634.0,"sma_60":7315.33,"sma_120":7875.83},{"date":"2025-05-30","open":8370,"high":8370,"low":8100,"close":8300,"volume":12313,"rsi_14":95.93,"sma_20":7685.5,"sma_60":7325.33,"sma_120":7880.92},{"date":"2025-06-02","open":8350,"high":8850,"low":8350,"close":8730,"volume":53037,"rsi_14":96.84,"sma_20":7760.0,"sma_60":7344.17,"sma_120":7889.08},{"date":"2025-06-04","open":8850,"high":9100,"low":8650,"close":9030,"volume":48947,"rsi_14":97.86,"sma_20":7844.0,"sma_60":7369.67,"sma_120":7899.08},{"date":"2025-06-05","open":9010,"high":9150,"low":8870,"close":9010,"volume":25005,"rsi_14":96.83,"sma_20":7942.5,"sma_60":7395.0,"sma_120":7910.5},{"date":"2025-06-09","open":8910,"high":9060,"low":8890,"close":9030,"volume":28136,"rsi_14":95.74,"sma_20":8037.5,"sma_60":7421.0,"sma_120":7921.58},{"date":"2025-06-10","open":9000,"high":9410,"low":8960,"close":9260,"volume":47060,"rsi_14":96.13,"sma_20":8142.5,"sma_60":7449.83,"sma_120":7935.17},{"date":"2025-06-11","open":9120,"high":10600,"low":9120,"close":10070,"volume":232602,"rsi_14":97.31,"sma_20":8287.5,"sma_60":7491.17,"sma_120":7955.83},{"date":"2025-06-12","open":10160,"high":10580,"low":9410,"close":10200,"volume":95805,"rsi_14":97.45,"sma_20":8435.0,"sma_60":7535.17,"sma_120":7982.5},{"date":"2025-06-13","open":10150,"high":10200,"low":9680,"close":9750,"volume":55133,"rsi_14":80.97,"sma_20":8560.5,"sma_60":7574.5,"sma_120":8001.92},{"date":"2025-06-16","open":9770,"high":9960,"low":9450,"close":9450,"volume":36794,"rsi_14":71.78,"sma_20":8671.0,"sma_60":7610.5,"sma_120":8017.17},{"date":"2025-06-17","open":9330,"high":9700,"low":9080,"close":9150,"volume":58040,"rsi_14":64.87,"sma_20":8741.5,"sma_60":7641.83,"sma_120":8028.83},{"date":"2025-06-18","open":9150,"high":9270,"low":8550,"close":9040,"volume":64810,"rsi_14":62.88,"sma_20":8802.0,"sma_60":7670.0,"sma_120":8028.92},{"date":"2025-06-19","open":8970,"high":9200,"low":8880,"close":8980,"volume":31392,"rsi_14":61.63,"sma_20":8853.0,"sma_60":7697.17,"sma_120":8029.92},{"date":"2025-06-20","open":9050,"high":9230,"low":8700,"close":9020,"volume":30751,"rsi_14":62.65,"sma_20":8905.5,"sma_60":7725.0,"sma_120":8030.08},{"date":"2025-06-23","open":9000,"high":9300,"low":8720,"close":9070,"volume":33624,"rsi_14":61.85,"sma_20":8954.5,"sma_60":7756.5,"sma_120":8031.92},{"date":"2025-06-24","open":9100,"high":9500,"low":9000,"close":9220,"volume":46371,"rsi_14":58.25,"sma_20":9005.5,"sma_60":7791.17,"sma_120":8035.0},{"date":"2025-06-25","open":9220,"high":9270,"low":8950,"close":9110,"volume":26322,"rsi_14":51.44,"sma_20":9050.5,"sma_60":7824.33,"sma_120":8036.83},{"date":"2025-06-26","open":9110,"high":9390,"low":8790,"close":9020,"volume":30138,"rsi_14":50.18,"sma_20":9091.5,"sma_60":7857.5,"sma_120":8038.08},{"date":"2025-06-27","open":9020,"high":9020,"low":8560,"close":8820,"volume":37702,"rsi_14":46.53,"sma_20":9122.0,"sma_60":7891.5,"sma_120":8034.92},{"date":"2025-06-30","open":8810,"high":8980,"low":8580,"close":8680,"volume":29727,"rsi_14":40.14,"sma_20":9147.0,"sma_60":7921.5,"sma_120":8031.75},{"date":"2025-07-01","open":8680,"high":8930,"low":8640,"close":8900,"volume":21686,"rsi_14":25.11,"sma_20":9177.0,"sma_60":7952.0,"sma_120":8033.83},{"date":"2025-07-02","open":8900,"high":9000,"low":8670,"close":8920,"volume":19290,"rsi_14":21.43,"sma_20":9186.5,"sma_60":7982.0,"sma_120":8034.67},{"date":"2025-07-03","open":8920,"high":9080,"low":8920,"close":9020,"volume":20972,"rsi_14":30.69,"sma_20":9186.0,"sma_60":8014.33,"sma_120":8034.33},{"date":"2025-07-04","open":9020,"high":9250,"low":8900,"close":9000,"volume":16894,"rsi_14":36.02,"sma_20":9185.5,"sma_60":8046.5,"sma_120":8033.83},{"date":"2025-07-07","open":8780,"high":8980,"low":8630,"close":8630,"volume":32230,"rsi_14":34.52,"sma_20":9165.5,"sma_60":8078.17,"sma_120":8029.83},{"date":"2025-07-08","open":8640,"high":8720,"low":8510,"close":8690,"volume":19437,"rsi_14":39.26,"sma_20":9137.0,"sma_60":8112.33,"sma_120":8027.42},{"date":"2025-07-09","open":8600,"high":8730,"low":8410,"close":8510,"volume":33871,"rsi_14":36.57,"sma_20":9059.0,"sma_60":8148.0,"sma_120":8024.25},{"date":"2025-07-10","open":8500,"high":8500,"low":8250,"close":8390,"volume":18109,"rsi_14":32.79,"sma_20":8968.5,"sma_60":8176.17,"sma_120":8020.0},{"date":"2025-07-11","open":8320,"high":8680,"low":8320,"close":8600,"volume":18896,"rsi_14":38.19,"sma_20":8911.0,"sma_60":8207.0,"sma_120":8015.92},{"date":"2025-07-14","open":8610,"high":8740,"low":8300,"close":8330,"volume":21098,"rsi_14":28.91,"sma_20":8855.0,"sma_60":8232.83,"sma_120":8010.83},{"date":"2025-07-15","open":8280,"high":8800,"low":8280,"close":8770,"volume":34632,"rsi_14":43.03,"sma_20":8836.0,"sma_60":8264.5,"sma_120":8011.08},{"date":"2025-07-16","open":8750,"high":8750,"low":8470,"close":8740,"volume":14914,"rsi_14":44.12,"sma_20":8821.0,"sma_60":8290.67,"sma_120":8011.25},{"date":"2025-07-17","open":8740,"high":8830,"low":8500,"close":8820,"volume":20545,"rsi_14":50.0,"sma_20":8813.0,"sma_60":8318.17,"sma_120":8010.42},{"date":"2025-07-18","open":8820,"high":8990,"low":8670,"close":8950,"volume":24022,"rsi_14":56.0,"sma_20":8809.5,"sma_60":8348.0,"sma_120":8010.08},{"date":"2025-07-21","open":8950,"high":9100,"low":8730,"close":9090,"volume":20350,"rsi_14":54.38,"sma_20":8810.5,"sma_60":8380.67,"sma_120":8011.67},{"date":"2025-07-22","open":9090,"high":9320,"low":8950,"close":9130,"volume":43043,"rsi_14":54.79,"sma_20":8806.0,"sma_60":8415.67,"sma_120":8015.17},{"date":"2025-07-23","open":9200,"high":9200,"low":8700,"close":8770,"volume":18411,"rsi_14":44.9,"sma_20":8789.0,"sma_60":8442.83,"sma_120":8015.25},{"date":"2025-07-24","open":8770,"high":8930,"low":8620,"close":8800,"volume":14443,"rsi_14":45.93,"sma_20":8778.0,"sma_60":8469.83,"sma_120":8015.67},{"date":"2025-07-25","open":8790,"high":8920,"low":8270,"close":8680,"volume":33334,"rsi_14":51.13,"sma_20":8771.0,"sma_60":8493.5,"sma_120":8015.25},{"date":"2025-07-28","open":8680,"high":8800,"low":8200,"close":8250,"volume":28134,"rsi_14":41.47,"sma_20":8749.5,"sma_60":8510.17,"sma_120":8011.17},{"date":"2025-07-29","open":8390,"high":8390,"low":8010,"close":8230,"volume":12836,"rsi_14":44.21,"sma_20":8716.0,"sma_60":8526.17,"sma_120":8008.5},{"date":"2025-07-30","open":8240,"high":8430,"low":8130,"close":8190,"volume":14501,"rsi_14":45.73,"sma_20":8679.5,"sma_60":8542.0,"sma_120":8005.5},{"date":"2025-07-31","open":8190,"high":8350,"low":8090,"close":8100,"volume":14977,"rsi_14":38.74,"sma_20":8633.5,"sma_60":8554.5,"sma_120":8000.5},{"date":"2025-08-01","open":8100,"high":8460,"low":7730,"close":7830,"volume":27871,"rsi_14":38.74,"sma_20":8575.0,"sma_60":8567.67,"sma_120":7994.75},{"date":"2025-08-04","open":7830,"high":8360,"low":7540,"close":8190,"volume":28822,"rsi_14":36.45,"sma_20":8553.0,"sma_60":8585.33,"sma_120":7992.17},{"date":"2025-08-05","open":8190,"high":8380,"low":8100,"close":8210,"volume":9804,"rsi_14":37.56,"sma_20":8529.0,"sma_60":8602.83,"sma_120":7990.58},{"date":"2025-08-06","open":8370,"high":9050,"low":8360,"close":8850,"volume":77914,"rsi_14":50.56,"sma_20":8546.0,"sma_60":8630.83,"sma_120":7996.58},{"date":"2025-08-07","open":8850,"high":9050,"low":8580,"close":8640,"volume":18545,"rsi_14":44.4,"sma_20":8558.5,"sma_60":8654.0,"sma_120":8002.25},{"date":"2025-08-08","open":8640,"high":8870,"low":8540,"close":8610,"volume":9899,"rsi_14":40.98,"sma_20":8559.0,"sma_60":8676.83,"sma_120":8006.58},{"date":"2025-08-11","open":8500,"high":8740,"low":8500,"close":8650,"volume":8518,"rsi_14":40.98,"sma_20":8575.0,"sma_60":8700.33,"sma_120":8011.17},{"date":"2025-08-12","open":8570,"high":8700,"low":8480,"close":8560,"volume":11678,"rsi_14":45.61,"sma_20":8564.5,"sma_60":8714.0,"sma_120":8015.42},{"date":"2025-08-13","open":8450,"high":8750,"low":8400,"close":8570,"volume":8454,"rsi_14":45.15,"sma_20":8556.0,"sma_60":8726.33,"sma_120":8019.17},{"date":"2025-08-14","open":8570,"high":8680,"low":8230,"close":8590,"volume":18058,"rsi_14":48.02,"sma_20":8544.5,"sma_60":8736.83,"sma_120":8023.58},{"date":"2025-08-18","open":8350,"high":8450,"low":7660,"close":7820,"volume":65562,"rsi_14":41.76,"sma_20":8488.0,"sma_60":8734.33,"sma_120":8021.25},{"date":"2025-08-19","open":7820,"high":7990,"low":7500,"close":7810,"volume":21618,"rsi_14":41.92,"sma_20":8424.0,"sma_60":8729.67,"sma_120":8016.83},{"date":"2025-08-20","open":7810,"high":7970,"low":7530,"close":7730,"volume":24062,"rsi_14":41.29,"sma_20":8354.0,"sma_60":8721.83,"sma_120":8013.5},{"date":"2025-08-21","open":7720,"high":7890,"low":7600,"close":7700,"volume":8681,"rsi_14":42.25,"sma_20":8300.5,"sma_60":8713.33,"sma_120":8010.75},{"date":"2025-08-22","open":7640,"high":7840,"low":7410,"close":7630,"volume":30567,"rsi_14":45.8,"sma_20":8242.0,"sma_60":8703.83,"sma_120":8006.58},{"date":"2025-08-25","open":7600,"high":7790,"low":7370,"close":7580,"volume":22286,"rsi_14":35.27,"sma_20":8187.0,"sma_60":8693.33,"sma_120":8002.25},{"date":"2025-08-26","open":7760,"high":7760,"low":7480,"close":7630,"volume":19489,"rsi_14":36.19,"sma_20":8156.0,"sma_60":8684.17,"sma_120":7999.75},{"date":"2025-08-27","open":7630,"high":7770,"low":7510,"close":7590,"volume":6278,"rsi_14":8.0,"sma_20":8124.0,"sma_60":8672.33,"sma_120":7998.83},{"date":"2025-08-28","open":7420,"high":7670,"low":7380,"close":7670,"volume":10841,"rsi_14":14.6,"sma_20":8098.0,"sma_60":8654.67,"sma_120":7999.42},{"date":"2025-08-29","open":7670,"high":7670,"low":7420,"close":7570,"volume":14153,"rsi_14":13.89,"sma_20":8071.5,"sma_60":8630.33,"sma_120":8000.0},{"date":"2025-09-01","open":7590,"high":7590,"low":6980,"close":7030,"volume":53343,"rsi_14":8.25,"sma_20":8031.5,"sma_60":8597.33,"sma_120":7996.17},{"date":"2025-09-02","open":7000,"high":7270,"low":6970,"close":7230,"volume":24393,"rsi_14":17.56,"sma_20":7983.5,"sma_60":8567.33,"sma_120":7994.17},{"date":"2025-09-03","open":7230,"high":7410,"low":7150,"close":7350,"volume":11327,"rsi_14":21.76,"sma_20":7940.5,"sma_60":8535.5,"sma_120":7992.67},{"date":"2025-09-04","open":7350,"high":7620,"low":7280,"close":7550,"volume":19006,"rsi_14":27.78,"sma_20":7875.5,"sma_60":8493.5,"sma_120":7992.33},{"date":"2025-09-05","open":7680,"high":7680,"low":7300,"close":7590,"volume":14163,"rsi_14":42.86,"sma_20":7823.0,"sma_60":8450.0,"sma_120":7992.58},{"date":"2025-09-08","open":7590,"high":8780,"low":7310,"close":8250,"volume":144143,"rsi_14":59.73,"sma_20":7805.0,"sma_60":8425.0,"sma_120":7999.75},{"date":"2025-09-09","open":8500,"high":10170,"low":8450,"close":9390,"volume":594804,"rsi_14":75.0,"sma_20":7842.0,"sma_60":8424.0,"sma_120":8017.25},{"date":"2025-09-10","open":9740,"high":11490,"low":9300,"close":10760,"volume":972342,"rsi_14":82.83,"sma_20":7952.0,"sma_60":8450.83,"sma_120":8046.33},{"date":"2025-09-11","open":10840,"high":11700,"low":10650,"close":11260,"volume":503205,"rsi_14":85.66,"sma_20":8086.5,"sma_60":8487.83,"sma_120":8078.92},{"date":"2025-09-12","open":11330,"high":11920,"low":10970,"close":11720,"volume":466113,"rsi_14":87.64,"sma_20":8243.0,"sma_60":8533.5,"sma_120":8115.33},{"date":"2025-09-15","open":11900,"high":14900,"low":11860,"close":14320,"volume":2146873,"rsi_14":91.55,"sma_20":8568.0,"sma_60":8621.83,"sma_120":8173.42},{"date":"2025-09-16","open":15020,"high":15020,"low":14000,"close":14400,"volume":408876,"rsi_14":92.09,"sma_20":8897.5,"sma_60":8710.67,"sma_120":8233.58},{"date":"2025-09-17","open":14670,"high":14900,"low":13820,"close":14730,"volume":440277,"rsi_14":92.33,"sma_20":9247.5,"sma_60":8802.5,"sma_120":8296.83},{"date":"2025-09-18","open":14383,"high":15616,"low":14061,"close":15170,"volume":610858,"rsi_14":94.32,"sma_20":9662.5,"sma_60":8917.33,"sma_120":8370.83},{"date":"2025-09-19","open":15890,"high":16950,"low":14320,"close":15980,"volume":1224898,"rsi_14":99.78,"sma_20":10080.0,"sma_60":9033.33,"sma_120":8445.42},{"date":"2025-09-22","open":15980,"high":16150,"low":14840,"close":15500,"volume":632850,"rsi_14":94.61,"sma_20":10476.0,"sma_60":9144.67,"sma_120":8518.08},{"date":"2025-09-23","open":15490,"high":15670,"low":14770,"close":15000,"volume":421577,"rsi_14":89.64,"sma_20":10844.5,"sma_60":9250.0,"sma_120":8585.75},{"date":"2025-09-24","open":14820,"high":19280,"low":14820,"close":18100,"volume":2237356,"rsi_14":92.03,"sma_20":11370.0,"sma_60":9403.33,"sma_120":8677.67},{"date":"2025-09-25","open":18400,"high":18770,"low":16890,"close":18090,"volume":467587,"rsi_14":91.93,"sma_20":11891.0,"sma_60":9556.17,"sma_120":8769.08},{"date":"2025-09-26","open":18100,"high":18100,"low":12710,"close":13160,"volume":2232896,"rsi_14":64.62,"sma_20":12170.5,"sma_60":9625.17,"sma_120":8819.75},{"date":"2025-09-29","open":14150,"high":16400,"low":13610,"close":15640,"volume":1335096,"rsi_14":67.24,"sma_20":12601.0,"sma_60":9735.83,"sma_120":8891.17},{"date":"2025-09-30","open":15600,"high":20300,"low":14730,"close":18170,"volume":2517894,"rsi_14":69.21,"sma_20":13148.0,"sma_60":9894.83,"sma_120":8986.5},{"date":"2025-10-01","open":18150,"high":21450,"low":18000,"close":20500,"volume":1692433,"rsi_14":71.88,"sma_20":13805.5,"sma_60":10091.67,"sma_120":9102.0},{"date":"2025-10-02","open":20500,"high":22450,"low":20300,"close":21400,"volume":705504,"rsi_14":72.45,"sma_20":14498.0,"sma_60":10306.5,"sma_120":9227.25},{"date":"2025-10-10","open":21500,"high":22400,"low":18870,"close":20250,"volume":754555,"rsi_14":64.74,"sma_20":15131.0,"sma_60":10504.17,"sma_120":9340.17},{"date":"2025-10-13","open":19420,"high":20200,"low":18550,"close":18870,"volume":315811,"rsi_14":60.44,"sma_20":15662.0,"sma_60":10675.33,"sma_120":9441.17},{"date":"2025-10-14","open":19000,"high":19210,"low":16120,"close":17340,"volume":637867,"rsi_14":55.77,"sma_20":16059.5,"sma_60":10825.5,"sma_120":9529.17},{"date":"2025-10-15","open":17200,"high":21200,"low":16680,"close":20350,"volume":603365,"rsi_14":58.93,"sma_20":16539.0,"sma_60":11018.5,"sma_120":9641.5},{"date":"2025-10-16","open":19730,"high":26300,"low":19730,"close":25300,"volume":1591744,"rsi_14":65.92,"sma_20":17241.0,"sma_60":11294.5,"sma_120":9792.58},{"date":"2025-10-17","open":24750,"high":27600,"low":23000,"close":23000,"volume":804029,"rsi_14":62.06,"sma_20":17805.0,"sma_60":11530.83,"sma_120":9924.5},{"date":"2025-10-20","open":23600,"high":23700,"low":22000,"close":23300,"volume":477572,"rsi_14":63.43,"sma_20":18254.0,"sma_60":11770.0,"sma_120":10059.0},{"date":"2025-10-21","open":23600,"high":27200,"low":23600,"close":27200,"volume":1001739,"rsi_14":64.35,"sma_20":18894.0,"sma_60":12071.83,"sma_120":10226.25},{"date":"2025-10-22","open":26600,"high":29750,"low":25200,"close":29050,"volume":1003623,"rsi_14":66.34,"sma_20":19610.0,"sma_60":12403.83,"sma_120":10409.75},{"date":"2025-10-23","open":29000,"high":35800,"low":28050,"close":33800,"volume":1920664,"rsi_14":80.94,"sma_20":20500.0,"sma_60":12821.0,"sma_120":10631.92},{"date":"2025-10-24","open":33100,"high":36800,"low":32050,"close":33800,"volume":867163,"rsi_14":79.4,"sma_20":21391.0,"sma_60":13237.67,"sma_120":10853.75},{"date":"2025-10-27","open":32650,"high":34400,"low":30200,"close":33300,"volume":1436715,"rsi_14":76.22,"sma_20":22281.0,"sma_60":13648.0,"sma_120":11070.75},{"date":"2025-10-28","open":34300,"high":36000,"low":29800,"close":31600,"volume":1027669,"rsi_14":69.67,"sma_20":23111.0,"sma_60":14037.17,"sma_120":11273.67},{"date":"2025-10-29","open":31300,"high":31300,"low":27000,"close":28000,"volume":1598045,"rsi_14":60.67,"sma_20":23606.0,"sma_60":14366.67,"sma_120":11446.42},{"date":"2025-10-30","open":27850,"high":28300,"low":26400,"close":27250,"volume":811835,"rsi_14":61.47,"sma_20":24064.0,"sma_60":14684.33,"sma_120":11613.17},{"date":"2025-10-31","open":27250,"high":28650,"low":25350,"close":26850,"volume":815631,"rsi_14":63.51,"sma_20":24748.5,"sma_60":14996.83,"sma_120":11775.67},{"date":"2025-11-03","open":26850,"high":26850,"low":23750,"close":24150,"volume":1157934,"rsi_14":61.09,"sma_20":25174.0,"sma_60":15268.83,"sma_120":11918.25},{"date":"2025-11-04","open":25050,"high":29000,"low":24400,"close":28000,"volume":1279753,"rsi_14":62.12,"sma_20":25665.5,"sma_60":15599.0,"sma_120":12092.17},{"date":"2025-11-05","open":29100,"high":30900,"low":26400,"close":30600,"volume":1052058,"rsi_14":59.08,"sma_20":26170.5,"sma_60":15972.17,"sma_120":12287.5},{"date":"2025-11-06","open":30050,"high":31350,"low":28100,"close":29650,"volume":749751,"rsi_14":61.94,"sma_20":26583.0,"sma_60":16318.83,"sma_120":12474.83},{"date":"2025-11-07","open":29100,"high":30800,"low":28500,"close":29000,"volume":478662,"rsi_14":60.11,"sma_20":27020.5,"sma_60":16658.17,"sma_120":12656.08},{"date":"2025-11-10","open":28700,"high":30850,"low":27450,"close":30550,"volume":451754,"rsi_14":56.48,"sma_20":27604.5,"sma_60":17023.83,"sma_120":12850.33},{"date":"2025-11-11","open":30750,"high":32400,"low":30250,"close":30500,"volume":448411,"rsi_14":53.01,"sma_20":28262.5,"sma_60":17388.0,"sma_120":13044.17},{"date":"2025-11-12","open":30800,"high":32100,"low":29250,"close":30200,"volume":369388,"rsi_14":40.82,"sma_20":28755.0,"sma_60":17748.67,"sma_120":13231.33},{"date":"2025-11-13","open":30700,"high":31400,"low":29150,"close":30450,"volume":274409,"rsi_14":41.56,"sma_20":29012.5,"sma_60":18113.33,"sma_120":13419.83},{"date":"2025-11-14","open":29900,"high":30300,"low":28400,"close":28900,"volume":247219,"rsi_14":39.47,"sma_20":29307.5,"sma_60":18451.83,"sma_120":13594.33},{"date":"2025-11-17","open":29500,"high":34950,"low":29250,"close":34950,"volume":1023966,"rsi_14":56.63,"sma_20":29890.0,"sma_60":18904.0,"sma_120":13819.17},{"date":"2025-11-18","open":34150,"high":34750,"low":31950,"close":32200,"volume":417120,"rsi_14":58.61,"sma_20":30140.0,"sma_60":19310.5,"sma_120":14020.08},{"date":"2025-11-19","open":32400,"high":35250,"low":30700,"close":34400,"volume":574163,"rsi_14":63.83,"sma_20":30407.5,"sma_60":19755.0,"sma_120":14238.42},{"date":"2025-11-20","open":34450,"high":35500,"low":32000,"close":34950,"volume":337670,"rsi_14":65.58,"sma_20":30465.0,"sma_60":20209.17,"sma_120":14461.25},{"date":"2025-11-21","open":33950,"high":38000,"low":33500,"close":34750,"volume":665393,"rsi_14":72.55,"sma_20":30512.5,"sma_60":20661.17,"sma_120":14682.5},{"date":"2025-11-24","open":35050,"high":35550,"low":32400,"close":35050,"volume":435511,"rsi_14":67.67,"sma_20":30600.0,"sma_60":21119.0,"sma_120":14906.17},{"date":"2025-11-25","open":34250,"high":35950,"low":28150,"close":31100,"volume":1445289,"rsi_14":51.17,"sma_20":30575.0,"sma_60":21510.17,"sma_120":15097.17},{"date":"2025-11-26","open":30750,"high":30750,"low":26000,"close":28850,"volume":1304033,"rsi_14":48.23,"sma_20":30617.5,"sma_60":21864.5,"sma_120":15268.42},{"date":"2025-11-27","open":27900,"high":30650,"low":27600,"close":28900,"volume":360566,"rsi_14":49.77,"sma_20":30700.0,"sma_60":22218.33,"sma_120":15436.5},{"date":"2025-11-28","open":28600,"high":31550,"low":27500,"close":31000,"volume":501335,"rsi_14":51.0,"sma_20":30907.5,"sma_60":22608.83,"sma_120":15619.58},{"date":"2025-12-01","open":30250,"high":31400,"low":28900,"close":29050,"volume":256256,"rsi_14":47.03,"sma_20":31152.5,"sma_60":22975.83,"sma_120":15786.58},{"date":"2025-12-02","open":28100,"high":29600,"low":27300,"close":29000,"volume":276257,"rsi_14":47.52,"sma_20":31202.5,"sma_60":23338.67,"sma_120":15953.0},{"date":"2025-12-03","open":30500,"high":31000,"low":29100,"close":29250,"volume":314489,"rsi_14":47.52,"sma_20":31135.0,"sma_60":23703.67,"sma_120":16119.58},{"date":"2025-12-04","open":29200,"high":29200,"low":27700,"close":28150,"volume":322437,"rsi_14":48.42,"sma_20":31060.0,"sma_60":24047.0,"sma_120":16270.25},{"date":"2025-12-05","open":28400,"high":28500,"low":26300,"close":28200,"volume":388408,"rsi_14":30.99,"sma_20":31020.0,"sma_60":24390.5,"sma_120":16420.25},{"date":"2025-12-08","open":28100,"high":28200,"low":25100,"close":25800,"volume":461841,"rsi_14":31.61,"sma_20":30782.5,"sma_60":24683.0,"sma_120":16554.0},{"date":"2025-12-09","open":26550,"high":29550,"low":26200,"close":28800,"volume":940091,"rsi_14":34.62,"sma_20":30697.5,"sma_60":25006.5,"sma_120":16715.25},{"date":"2025-12-10","open":29150,"high":32900,"low":28000,"close":32650,"volume":853859,"rsi_14":44.65,"sma_20":30820.0,"sma_60":25371.33,"sma_120":16911.08},{"date":"2025-12-11","open":32700,"high":34000,"low":32000,"close":32600,"volume":467176,"rsi_14":44.96,"sma_20":30927.5,"sma_60":25727.0,"sma_120":17107.42},{"date":"2025-12-12","open":32700,"high":34000,"low":31400,"close":33450,"volume":483768,"rsi_14":46.35,"sma_20":31155.0,"sma_60":26089.17,"sma_120":17311.33},{"date":"2025-12-15","open":32100,"high":35300,"low":32100,"close":32600,"volume":426355,"rsi_14":53.99,"sma_20":31037.5,"sma_60":26393.83,"sma_120":17507.83},{"date":"2025-12-16","open":32000,"high":34200,"low":31200,"close":32500,"volume":931409,"rsi_14":60.96,"sma_20":31052.5,"sma_60":26695.5,"sma_120":17703.08},{"date":"2025-12-17","open":32700,"high":34850,"low":32700,"close":34150,"volume":459932,"rsi_14":64.38,"sma_20":31040.0,"sma_60":27019.17,"sma_120":17910.83},{"date":"2025-12-18","open":33450,"high":35100,"low":32200,"close":33800,"volume":406795,"rsi_14":58.48,"sma_20":30982.5,"sma_60":27315.83,"sma_120":18116.58},{"date":"2025-12-19","open":33500,"high":33600,"low":28800,"close":31400,"volume":1227498,"rsi_14":56.93,"sma_20":30815.0,"sma_60":27572.83,"sma_120":18303.08},{"date":"2025-12-22","open":31200,"high":31800,"low":29400,"close":30300,"volume":372923,"rsi_14":53.61,"sma_20":30577.5,"sma_60":27819.5,"sma_120":18482.08},{"date":"2025-12-23","open":30650,"high":30850,"low":28900,"close":29600,"volume":336880,"rsi_14":50.95,"sma_20":30502.5,"sma_60":28062.83,"sma_120":18656.42},{"date":"2025-12-24","open":29650,"high":30650,"low":28750,"close":30100,"volume":232186,"rsi_14":55.46,"sma_20":30565.0,"sma_60":28262.83,"sma_120":18833.08},{"date":"2025-12-26","open":30100,"high":30450,"low":29100,"close":30100,"volume":135076,"rsi_14":55.34,"sma_20":30625.0,"sma_60":28463.0,"sma_120":19009.58},{"date":"2025-12-29","open":29800,"high":30800,"low":28900,"close":30100,"volume":137097,"rsi_14":63.96,"sma_20":30580.0,"sma_60":28745.33,"sma_120":19185.25},{"date":"2025-12-30","open":30200,"high":31125,"low":26850,"close":27600,"volume":563025,"rsi_14":45.97,"sma_20":30507.5,"sma_60":28944.67,"sma_120":19340.25},{"date":"2026-01-02","open":27400,"high":27800,"low":25650,"close":26500,"volume":408609,"rsi_14":24.69,"sma_20":30382.5,"sma_60":29083.5,"sma_120":19489.17},{"date":"2026-01-05","open":26400,"high":26800,"low":25600,"close":26200,"volume":190462,"rsi_14":24.19,"sma_20":30230.0,"sma_60":29178.5,"sma_120":19635.08},{"date":"2026-01-06","open":28200,"high":28600,"low":26000,"close":27000,"volume":226137,"rsi_14":23.89,"sma_20":30172.5,"sma_60":29271.83,"sma_120":19789.17},{"date":"2026-01-07","open":27000,"high":27200,"low":24500,"close":25900,"volume":249672,"rsi_14":23.41,"sma_20":30057.5,"sma_60":29366.0,"sma_120":19935.08},{"date":"2026-01-08","open":26500,"high":26700,"low":25300,"close":26150,"volume":157683,"rsi_14":25.1,"sma_20":30075.0,"sma_60":29487.33,"sma_120":20081.33},{"date":"2026-01-09","open":25850,"high":26600,"low":25200,"close":25250,"volume":224649,"rsi_14":12.92,"sma_20":29897.5,"sma_60":29619.17,"sma_120":20222.33},{"date":"2026-01-12","open":24850,"high":25250,"low":23400,"close":23850,"volume":210206,"rsi_14":11.88,"sma_20":29457.5,"sma_60":29677.5,"sma_120":20348.0},{"date":"2026-01-13","open":24000,"high":24250,"low":23150,"close":23650,"volume":210311,"rsi_14":14.29,"sma_20":29010.0,"sma_60":29650.0,"sma_120":20472.25},{"date":"2026-01-14","open":24000,"high":24000,"low":22700,"close":23050,"volume":94367,"rsi_14":14.98,"sma_20":28490.0,"sma_60":29650.83,"sma_120":20590.83},{"date":"2026-01-15","open":23700,"high":23800,"low":22850,"close":23250,"volume":94882,"rsi_14":17.77,"sma_20":28022.5,"sma_60":29650.0,"sma_120":20710.0},{"date":"2026-01-16","open":23050,"high":23500,"low":22000,"close":23400,"volume":183935,"rsi_14":14.74,"sma_20":27567.5,"sma_60":29586.67,"sma_120":20829.25},{"date":"2026-01-19","open":23650,"high":23650,"low":22500,"close":22650,"volume":91307,"rsi_14":13.66,"sma_20":26472.5,"sma_60":29306.67,"sma_120":20941.92},{"date":"2026-01-20","open":22200,"high":22900,"low":22000,"close":22450,"volume":769147,"rsi_14":17.61,"sma_20":26025.0,"sma_60":29117.5,"sma_120":21055.92},{"date":"2026-01-21","open":22100,"high":22300,"low":21250,"close":22300,"volume":250519,"rsi_14":20.0,"sma_20":25625.0,"sma_60":28934.17,"sma_120":21168.42},{"date":"2026-01-22","open":22600,"high":25400,"low":21200,"close":24400,"volume":613602,"rsi_14":39.77,"sma_20":25365.0,"sma_60":28814.17,"sma_120":21299.42},{"date":"2026-01-23","open":23900,"high":25350,"low":23000,"close":24950,"volume":300685,"rsi_14":38.01,"sma_20":25107.5,"sma_60":28763.33,"sma_120":21438.58},{"date":"2026-01-26","open":25950,"high":28600,"low":25600,"close":28200,"volume":438950,"rsi_14":60.75,"sma_20":25012.5,"sma_60":28779.17,"sma_120":21605.0},{"date":"2026-01-27","open":27700,"high":28600,"low":26300,"close":28200,"volume":277184,"rsi_14":59.81,"sma_20":24917.5,"sma_60":28801.67,"sma_120":21771.75},{"date":"2026-01-28","open":28200,"high":29300,"low":27450,"close":27600,"volume":204886,"rsi_14":61.58,"sma_20":24917.5,"sma_60":28859.17,"sma_120":21934.25},{"date":"2026-01-29","open":28250,"high":31250,"low":27800,"close":30400,"volume":467821,"rsi_14":78.35,"sma_20":25112.5,"sma_60":28899.17,"sma_120":22122.33},{"date":"2026-01-30","open":30000,"high":39500,"low":29400,"close":39500,"volume":1004102,"rsi_14":88.75,"sma_20":25777.5,"sma_60":29047.5,"sma_120":22383.25},{"date":"2026-02-02","open":39000,"high":46600,"low":38900,"close":42150,"volume":1138065,"rsi_14":92.44,"sma_20":26535.0,"sma_60":29255.83,"sma_120":22666.08},{"date":"2026-02-03","open":43350,"high":45850,"low":40350,"close":44300,"volume":416292,"rsi_14":93.05,"sma_20":27455.0,"sma_60":29510.83,"sma_120":22961.5},{"date":"2026-02-04","open":43000,"high":47750,"low":42950,"close":45600,"volume":298377,"rsi_14":93.36,"sma_20":28427.5,"sma_60":29880.83,"sma_120":23269.5},{"date":"2026-02-05","open":42950,"high":46050,"low":42050,"close":43900,"volume":267673,"rsi_14":87.55,"sma_20":29360.0,"sma_60":30103.33,"sma_120":23563.58},{"date":"2026-02-06","open":42500,"high":43000,"low":37750,"close":40000,"volume":368165,"rsi_14":78.49,"sma_20":30167.5,"sma_60":30261.67,"sma_120":23824.83},{"date":"2026-02-09","open":40300,"high":47250,"low":38050,"close":44600,"volume":580655,"rsi_14":81.78,"sma_20":31215.0,"sma_60":30501.67,"sma_120":24125.17},{"date":"2026-02-10","open":45500,"high":46700,"low":41750,"close":43100,"volume":176000,"rsi_14":78.73,"sma_20":32217.5,"sma_60":30712.5,"sma_120":24412.92},{"date":"2026-02-11","open":43150,"high":44900,"low":41000,"close":42100,"volume":154463,"rsi_14":75.21,"sma_20":33160.0,"sma_60":30932.5,"sma_120":24692.17},{"date":"2026-02-12","open":42050,"high":44450,"low":39450,"close":44100,"volume":252964,"rsi_14":76.2,"sma_20":34195.0,"sma_60":31085.0,"sma_120":24994.5},{"date":"2026-02-13","open":43600,"high":46150,"low":41800,"close":42800,"volume":222777,"rsi_14":71.1,"sma_20":35165.0,"sma_60":31261.67,"sma_120":25286.08},{"date":"2026-02-19","open":42800,"high":51300,"low":42050,"close":49000,"volume":549417,"rsi_14":75.49,"sma_20":36482.5,"sma_60":31505.0,"sma_120":25630.0},{"date":"2026-02-20","open":48950,"high":49400,"low":47000,"close":49000,"volume":175025,"rsi_14":76.62,"sma_20":37810.0,"sma_60":31739.17,"sma_120":25974.17},{"date":"2026-02-23","open":49900,"high":50700,"low":44550,"close":45300,"volume":450764,"rsi_14":68.13,"sma_20":38960.0,"sma_60":31915.0,"sma_120":26288.08},{"date":"2026-02-24","open":46000,"high":46500,"low":44450,"close":45800,"volume":185008,"rsi_14":59.69,"sma_20":40030.0,"sma_60":32094.17,"sma_120":26606.58},{"date":"2026-02-25","open":45750,"high":49700,"low":44000,"close":48800,"volume":291703,"rsi_14":60.12,"sma_20":41222.5,"sma_60":32389.17,"sma_120":26949.67},{"date":"2026-02-26","open":48700,"high":54100,"low":46500,"close":50500,"volume":339964,"rsi_14":59.57,"sma_20":42337.5,"sma_60":32658.33,"sma_120":27438.33},{"date":"2026-02-27","open":51000,"high":52100,"low":49550,"close":50400,"volume":223483,"rsi_14":57.69,"sma_20":43447.5,"sma_60":33108.33,"sma_120":27663.33},{"date":"2026-03-03","open":47750,"high":49900,"low":46900,"close":48000,"volume":232772,"rsi_14":56.43,"sma_20":44467.5,"sma_60":33391.67,"sma_120":28000.25},{"date":"2026-03-04","open":46600,"high":47350,"low":40050,"close":42750,"volume":298657,"rsi_14":54.14,"sma_20":45085.0,"sma_60":33620.0,"sma_120":28297.92},{"date":"2026-03-05","open":46600,"high":47800,"low":44000,"close":46150,"volume":190183,"rsi_14":52.42,"sma_20":45417.5,"sma_60":33905.83,"sma_120":28622.25},{"date":"2026-03-06","open":45800,"high":51000,"low":45050,"close":50700,"volume":166262,"rsi_14":60.83,"sma_20":45845.0,"sma_60":34263.33,"sma_120":28983.5},{"date":"2026-03-09","open":46100,"high":47000,"low":43300,"close":44250,"volume":172504,"rsi_14":52.65,"sma_20":45842.5,"sma_60":34531.67,"sma_120":29289.33},{"date":"2026-03-10","open":47300,"high":47300,"low":42800,"close":43000,"volume":143840,"rsi_14":48.62,"sma_20":45712.5,"sma_60":34778.33,"sma_120":29584.42},{"date":"2026-03-11","open":43950,"high":44850,"low":41150,"close":42700,"volume":162624,"rsi_14":49.87,"sma_20":45652.5,"sma_60":35060.0,"sma_120":29871.5},{"date":"2026-03-12","open":43050,"high":44750,"low":41550,"close":43900,"volume":132865,"rsi_14":42.46,"sma_20":45847.5,"sma_60":35311.67,"sma_120":30159.08},{"date":"2026-03-13","open":42200,"high":43050,"low":41200,"close":42600,"volume":138481,"rsi_14":40.88,"sma_20":45747.5,"sma_60":35477.5,"sma_120":30424.42},{"date":"2026-03-16","open":42750,"high":43400,"low":39250,"close":40100,"volume":539734,"rsi_14":42.33,"sma_20":45597.5,"sma_60":35435.0,"sma_120":30762.08},{"date":"2026-03-17","open":41600,"high":45950,"low":39150,"close":43950,"volume":267457,"rsi_14":47.52,"sma_20":45690.0,"sma_60":35777.5,"sma_120":30933.33},{"date":"2026-03-18","open":46650,"high":57000,"low":45600,"close":54500,"volume":838974,"rsi_14":56.36,"sma_20":46210.0,"sma_60":36142.5,"sma_120":31268.17},{"date":"2026-03-19","open":53600,"high":57800,"low":53000,"close":55700,"volume":295097,"rsi_14":55.87,"sma_20":46855.0,"sma_60":36529.17,"sma_120":31612.33},{"date":"2026-03-20","open":54900,"high":55900,"low":52100,"close":53000,"volume":159363,"rsi_14":52.77,"sma_20":47055.0,"sma_60":36843.33,"sma_120":31931.25},{"date":"2026-03-23","open":49950,"high":51000,"low":47450,"close":48700,"volume":182337,"rsi_14":50.72,"sma_20":47040.0,"sma_60":37091.67,"sma_120":32203.75},{"date":"2026-03-24","open":50600,"high":50800,"low":46000,"close":48700,"volume":104622,"rsi_14":56.83,"sma_20":47210.0,"sma_60":37380.0,"sma_120":32476.42},{"date":"2026-03-25","open":50100,"high":50300,"low":42550,"close":43350,"volume":474325,"rsi_14":46.92,"sma_20":47087.5,"sma_60":37597.5,"sma_120":32708.5},{"date":"2026-03-26","open":44800,"high":45000,"low":41650,"close":42000,"volume":512559,"rsi_14":39.72,"sma_20":46747.5,"sma_60":37804.17,"sma_120":32933.5},{"date":"2026-03-27","open":41000,"high":42950,"low":39950,"close":41100,"volume":174261,"rsi_14":45.71,"sma_20":46277.5,"sma_60":37987.5,"sma_120":33125.17},{"date":"2026-03-30","open":38500,"high":38850,"low":35400,"close":36250,"volume":297393,"rsi_14":41.64,"sma_20":45570.0,"sma_60":38090.0,"sma_120":33276.5},{"date":"2026-03-31","open":35200,"high":35500,"low":33500,"close":33700,"volume":202262,"rsi_14":39.44,"sma_20":44855.0,"sma_60":38150.0,"sma_120":33447.67},{"date":"2026-04-01","open":36000,"high":38700,"low":35000,"close":37550,"volume":195745,"rsi_14":42.98,"sma_20":44595.0,"sma_60":38315.83,"sma_120":33630.25},{"date":"2026-04-02","open":39050,"high":39550,"low":35800,"close":36900,"volume":198620,"rsi_14":43.61,"sma_20":44132.5,"sma_60":38489.17,"sma_120":33786.33},{"date":"2026-04-03","open":38050,"high":38350,"low":34000,"close":34400,"volume":257214,"rsi_14":43.61,"sma_20":43317.5,"sma_60":38625.83,"sma_120":33902.17},{"date":"2026-04-06","open":34450,"high":34800,"low":31650,"close":33050,"volume":193140,"rsi_14":37.05,"sma_20":42757.5,"sma_60":38726.67,"sma_120":33999.25},{"date":"2026-04-07","open":33600,"high":34450,"low":30800,"close":31200,"volume":241037,"rsi_14":15.12,"sma_20":42167.5,"sma_60":38815.0,"sma_120":34090.5},{"date":"2026-04-08","open":32750,"high":32750,"low":29850,"close":32000,"volume":238306,"rsi_14":14.09,"sma_20":41632.5,"sma_60":38912.5,"sma_120":34199.92},{"date":"2026-04-09","open":32700,"high":32700,"low":29200,"close":29850,"volume":157081,"rsi_14":14.33,"sma_20":40930.0,"sma_60":38989.17,"sma_120":34304.17},{"date":"2026-04-10","open":29700,"high":31900,"low":28800,"close":31300,"volume":223797,"rsi_14":20.61,"sma_20":40365.0,"sma_60":39113.33,"sma_120":34395.42},{"date":"2026-04-13","open":30450,"high":33300,"low":30100,"close":32100,"volume":165352,"rsi_14":22.7,"sma_20":39965.0,"sma_60":39254.17,"sma_120":34452.08},{"date":"2026-04-14","open":34250,"high":37500,"low":32650,"close":34750,"volume":396733,"rsi_14":34.48,"sma_20":39505.0,"sma_60":39449.17,"sma_120":34550.0},{"date":"2026-04-15","open":36700,"high":36700,"low":34500,"close":35850,"volume":248607,"rsi_14":38.8,"sma_20":38572.5,"sma_60":39659.17,"sma_120":34654.58},{"date":"2026-04-16","open":36350,"high":36350,"low":34400,"close":34700,"volume":136748,"rsi_14":38.45,"sma_20":37522.5,"sma_60":39847.5,"sma_120":34717.08},{"date":"2026-04-17","open":35500,"high":35500,"low":32950,"close":34300,"volume":121663,"rsi_14":45.81,"sma_20":36587.5,"sma_60":40041.67,"sma_120":34760.83},{"date":"2026-04-20","open":34300,"high":35500,"low":33150,"close":33300,"volume":97266,"rsi_14":49.08,"sma_20":35817.5,"sma_60":40222.5,"sma_120":34756.67},{"date":"2026-04-21","open":33300,"high":33700,"low":31550,"close":33050,"volume":168739,"rsi_14":37.57,"sma_20":35035.0,"sma_60":40401.67,"sma_120":34750.42},{"date":"2026-04-22","open":33050,"high":33600,"low":31600,"close":33450,"volume":150561,"rsi_14":40.34,"sma_20":34540.0,"sma_60":40552.5,"sma_120":34751.67},{"date":"2026-04-23","open":33400,"high":33700,"low":31600,"close":31900,"volume":181537,"rsi_14":42.6,"sma_20":34035.0,"sma_60":40668.33,"sma_120":34754.17},{"date":"2026-04-24","open":32000,"high":32150,"low":29800,"close":30200,"volume":366228,"rsi_14":41.74,"sma_20":33490.0,"sma_60":40701.67,"sma_120":34772.5},{"date":"2026-04-27","open":31000,"high":34100,"low":31000,"close":33150,"volume":345079,"rsi_14":55.31,"sma_20":33335.0,"sma_60":40784.17,"sma_120":34821.67},{"date":"2026-04-28","open":32950,"high":32950,"low":30250,"close":31100,"volume":223952,"rsi_14":47.7,"sma_20":33205.0,"sma_60":40842.5,"sma_120":34857.08},{"date":"2026-04-29","open":31300,"high":31950,"low":30150,"close":31200,"volume":124003,"rsi_14":53.85,"sma_20":32887.5,"sma_60":40855.83,"sma_120":34877.5},{"date":"2026-04-30","open":30950,"high":30950,"low":29100,"close":29400,"volume":151787,"rsi_14":31.49,"sma_20":33192.5,"sma_60":35008.33,"sma_120":41080.83},{"date":"2026-05-04","open":29800,"high":31150,"low":29000,"close":29850,"volume":174638,"rsi_14":43.59,"sma_20":32285.0,"sma_60":40482.5,"sma_120":34921.25},{"date":"2026-05-06","open":30600,"high":30700,"low":28800,"close":29500,"volume":198873,"rsi_14":32.79,"sma_20":32107.5,"sma_60":40235.83,"sma_120":34920.0},{"date":"2026-05-07","open":26900,"high":27300,"low":23000,"close":23250,"volume":1220917,"rsi_14":19.12,"sma_20":31710.0,"sma_60":39863.33,"sma_120":34872.08},{"date":"2026-05-08","open":25050,"high":25700,"low":23850,"close":25200,"volume":330026,"rsi_14":27.59,"sma_20":31370.0,"sma_60":39551.67,"sma_120":34827.5},{"date":"2026-05-11","open":25350,"high":25400,"low":23650,"close":24000,"volume":394326,"rsi_14":26.59,"sma_20":31077.5,"sma_60":39285.0,"sma_120":34773.33},{"date":"2026-05-12","open":24300,"high":24300,"low":22450,"close":23600,"volume":275705,"rsi_14":27.34,"sma_20":30692.5,"sma_60":38935.0,"sma_120":34718.33},{"date":"2026-05-13","open":24050,"high":24300,"low":22450,"close":23000,"volume":240164,"rsi_14":26.9,"sma_20":30237.5,"sma_60":38600.0,"sma_120":34656.25},{"date":"2026-05-14","open":23850,"high":28750,"low":22900,"close":27900,"volume":665846,"rsi_14":39.43,"sma_20":29895.0,"sma_60":38363.33,"sma_120":34647.92},{"date":"2026-05-15","open":28800,"high":28800,"low":24300,"close":24900,"volume":508910,"rsi_14":37.36,"sma_20":29347.5,"sma_60":38043.33,"sma_120":34564.17},{"date":"2026-05-18","open":24450,"high":25200,"low":23350,"close":23900,"volume":245234,"rsi_14":38.33,"sma_20":28807.5,"sma_60":37728.33,"sma_120":34495.0},{"date":"2026-05-19","open":24200,"high":27700,"low":23550,"close":27050,"volume":469608,"rsi_14":38.79,"sma_20":28445.0,"sma_60":37362.5,"sma_120":34433.75},{"date":"2026-05-20","open":27900,"high":29150,"low":26300,"close":28950,"volume":415825,"rsi_14":46.03,"sma_20":28227.5,"sma_60":37028.33,"sma_120":34383.75},{"date":"2026-05-21","open":29350,"high":29500,"low":27050,"close":27050,"volume":279733,"rsi_14":42.81,"sma_20":27927.5,"sma_60":36724.17,"sma_120":34319.58},{"date":"2026-05-22","open":28400,"high":31200,"low":27900,"close":28800,"volume":350890,"rsi_14":48.96,"sma_20":27695.0,"sma_60":36440.83,"sma_120":34267.5},{"date":"2026-05-26","open":30300,"high":31400,"low":28600,"close":31000,"volume":290167,"rsi_14":51.88,"sma_20":27650.0,"sma_60":36144.17,"sma_120":34266.67},{"date":"2026-05-27","open":30500,"high":36300,"low":30300,"close":34800,"volume":610128,"rsi_14":57.79,"sma_20":27880.0,"sma_60":35882.5,"sma_120":34316.25},{"date":"2026-05-28","open":35500,"high":35900,"low":31750,"close":32900,"volume":493166,"rsi_14":66.27,"sma_20":27867.5,"sma_60":35590.83,"sma_120":34349.58},{"date":"2026-05-29","open":32200,"high":32300,"low":28600,"close":29100,"volume":453570,"rsi_14":56.19,"sma_20":27767.5,"sma_60":35275.83,"sma_120":34333.75},{"date":"2026-06-01","open":28700,"high":28950,"low":26950,"close":27400,"volume":275683,"rsi_14":55.31,"sma_20":27577.5,"sma_60":35020.0,"sma_120":34320.0},{"date":"2026-06-02","open":26550,"high":27150,"low":25300,"close":26300,"volume":271590,"rsi_14":54.13,"sma_20":27422.5,"sma_60":34689.17,"sma_120":34297.5},{"date":"2026-06-04","open":26900,"high":30050,"low":26850,"close":28400,"volume":227874,"rsi_14":57.89,"sma_20":27350.0,"sma_60":34317.5,"sma_120":34290.42},{"date":"2026-06-05","open":29100,"high":29900,"low":28000,"close":28450,"volume":206840,"rsi_14":50.94,"sma_20":27297.5,"sma_60":34054.17,"sma_120":34292.92},{"date":"2026-06-08","open":25050,"high":26650,"low":24100,"close":24200,"volume":145886,"rsi_14":48.86,"sma_20":27345.0,"sma_60":33740.83,"sma_120":34259.58},{"date":"2026-06-09","open":24700,"high":25950,"low":23700,"close":24100,"volume":143695,"rsi_14":50.34,"sma_20":27290.0,"sma_60":33430.83,"sma_120":34245.42},{"date":"2026-06-10","open":24400,"high":24600,"low":22900,"close":23600,"volume":198326,"rsi_14":43.62,"sma_20":27270.0,"sma_60":33092.5,"sma_120":34202.08},{"date":"2026-06-11","open":23200,"high":25950,"low":22800,"close":25750,"volume":158358,"rsi_14":44.14,"sma_20":27377.5,"sma_60":32811.67,"sma_120":34144.58},{"date":"2026-06-12","open":26250,"high":27600,"low":25100,"close":25400,"volume":140977,"rsi_14":46.8,"sma_20":27497.5,"sma_60":32566.67,"sma_120":34084.58},{"date":"2026-06-15","open":26100,"high":26900,"low":24050,"close":24200,"volume":132277,"rsi_14":40.87,"sma_20":27312.5,"sma_60":32237.5,"sma_120":34007.5},{"date":"2026-06-16","open":24300,"high":25150,"low":23550,"close":25050,"volume":142917,"rsi_14":37.53,"sma_20":27320.0,"sma_60":31746.67,"sma_120":33944.58},{"date":"2026-06-17","open":25200,"high":27900,"low":23850,"close":26750,"volume":237517,"rsi_14":42.34,"sma_20":26095.0,"sma_60":29155.0,"sma_120":33571.25},{"date":"2026-06-18","open":25950,"high":26700,"low":24100,"close":24300,"volume":172045,"rsi_14":30.72,"sma_20":27325.0,"sma_60":30785.83,"sma_120":33814.58},{"date":"2026-06-19","open":24850,"high":25850,"low":23600,"close":24500,"volume":155600,"rsi_14":37.7,"sma_20":27102.5,"sma_60":30382.5,"sma_120":33737.08},{"date":"2026-06-22","open":24400,"high":24800,"low":23200,"close":23800,"volume":82422,"rsi_14":39.83,"sma_20":26940.0,"sma_60":29967.5,"sma_120":33673.75},{"date":"2026-06-23","open":23850,"high":25450,"low":22000,"close":22000,"volume":250658,"rsi_14":38.32,"sma_20":26600.0,"sma_60":29611.67,"sma_120":33604.58},{"date":"2026-06-24","open":22200,"high":26300,"low":21350,"close":25050,"volume":345281,"rsi_14":41.34,"sma_20":26302.5,"sma_60":29329.17,"sma_120":33566.67},{"date":"2026-06-25","open":25000,"high":27450,"low":24950,"close":26350,"volume":268590,"rsi_14":44.9,"sma_20":25880.0,"sma_60":29083.33,"sma_120":33535.42},{"date":"2026-06-26","open":27000,"high":27500,"low":24300,"close":24550,"volume":152021,"rsi_14":50.96,"sma_20":25462.5,"sma_60":28888.33,"sma_120":33489.17},{"date":"2026-06-29","open":25050,"high":27000,"low":24550,"close":25450,"volume":145089,"rsi_14":53.56,"sma_20":25280.0,"sma_60":28750.83,"sma_120":33450.42},{"date":"2026-06-30","open":25100,"high":25100,"low":21950,"close":22600,"volume":414487,"rsi_14":47.65,"sma_20":25040.0,"sma_60":28501.67,"sma_120":33408.75},{"date":"2026-07-01","open":22900,"high":25050,"low":21950,"close":25000,"volume":204609,"rsi_14":48.26,"sma_20":24975.0,"sma_60":28303.33,"sma_120":33396.25},{"date":"2026-07-02","open":24750,"high":27400,"low":22800,"close":23100,"volume":409884,"rsi_14":45.02,"sma_20":24710.0,"sma_60":28115.0,"sma_120":33370.42},{"date":"2026-07-03","open":23300,"high":23600,"low":21550,"close":23050,"volume":102846,"rsi_14":47.38,"sma_20":24440.0,"sma_60":27948.33,"sma_120":33337.5},{"date":"2026-07-06","open":22900,"high":23300,"low":21100,"close":22300,"volume":83887,"rsi_14":43.71,"sma_20":24345.0,"sma_60":27800.0,"sma_120":33307.5},{"date":"2026-07-07","open":22200,"high":26100,"low":21900,"close":25550,"volume":529851,"rsi_14":47.44,"sma_20":24417.5,"sma_60":27692.5,"sma_120":33302.5},{"date":"2026-07-08","open":25000,"high":27200,"low":24400,"close":25450,"volume":380714,"rsi_14":52.73,"sma_20":24510.0,"sma_60":27619.17,"sma_120":33304.17},{"date":"2026-07-09","open":25950,"high":25950,"low":23400,"close":23900,"volume":244013,"rsi_14":48.66,"sma_20":24417.5,"sma_60":27495.83,"sma_120":33304.58},{"date":"2026-07-10","open":24100,"high":26300,"low":23700,"close":25100,"volume":153567,"rsi_14":52.84,"sma_20":24402.5,"sma_60":27379.17,"sma_120":33316.67},{"date":"2026-07-13","open":26050,"high":28800,"low":25350,"close":25650,"volume":369161,"rsi_14":58.43,"sma_20":24475.0,"sma_60":27227.5,"sma_120":33338.33},{"date":"2026-07-14","open":25750,"high":26400,"low":23500,"close":24650,"volume":167346,"rsi_14":48.98,"sma_20":24455.0,"sma_60":27040.83,"sma_120":33350.0},{"date":"2026-07-15","open":25300,"high":25800,"low":24250,"close":24900,"volume":119738,"rsi_14":46.09,"sma_20":24362.5,"sma_60":26877.5,"sma_120":33362.5},{"date":"2026-07-16","open":24800,"high":25350,"low":22650,"close":22900,"volume":130510,"rsi_14":45.6,"sma_20":24292.5,"sma_60":26687.5,"sma_120":33364.58},{"date":"2026-07-20","open":22500,"high":22500,"low":20100,"close":20350,"volume":150497,"rsi_14":37.5,"sma_20":24085.0,"sma_60":26471.67,"sma_120":33347.08},{"date":"2026-07-21","open":20350,"high":21650,"low":19210,"close":21300,"volume":105609,"rsi_14":46.49,"sma_20":23960.0,"sma_60":26275.83,"sma_120":33338.75},{"date":"2026-07-22","open":21300,"high":21750,"low":19930,"close":20600,"volume":165174,"rsi_14":36.9,"sma_20":23890.0,"sma_60":26061.67,"sma_120":33307.08},{"date":"2026-07-23","open":20550,"high":21450,"low":20150,"close":20900,"volume":142635,"rsi_14":42.76,"sma_20":23682.5,"sma_60":25878.33,"sma_120":33273.33},{"date":"2026-07-24","open":20250,"high":20750,"low":19050,"close":19700,"volume":159606,"rsi_14":39.76,"sma_20":23350.0,"sma_60":25703.33,"sma_120":33202.5},{"date":"2026-07-27","open":20100,"high":20550,"low":19000,"close":19100,"volume":110660,"rsi_14":40.12,"sma_20":23077.5,"sma_60":25469.17,"sma_120":33126.67},{"date":"2026-07-28","open":18570,"high":19300,"low":17910,"close":18670,"volume":175326,"rsi_14":24.29,"sma_20":22738.5,"sma_60":25262.0,"sma_120":33052.25},{"date":"2026-07-29","open":18550,"high":18740,"low":15940,"close":17310,"volume":174040,"rsi_14":22.2,"sma_20":22474.0,"sma_60":25030.5,"sma_120":32943.17},{"date":"2026-07-30","open":16600,"high":18390,"low":15300,"close":18040,"volume":135948,"rsi_14":28.8,"sma_20":22126.0,"sma_60":24841.17,"sma_120":32764.33},{"date":"2026-07-31","open":18830,"high":18830,"low":17250,"close":18600,"volume":114457,"rsi_14":25.34,"sma_20":21901.0,"sma_60":24653.67,"sma_120":32568.08},{"date":"2026-08-03","open":18570,"high":19270,"low":18010,"close":18720,"volume":157624,"rsi_14":22.82,"sma_20":21684.5,"sma_60":24474.0,"sma_120":32354.92},{"date":"2026-08-04","open":18450,"high":20400,"low":18450,"close":20250,"volume":128524,"rsi_14":33.43,"sma_20":21582.0,"sma_60":24424.0,"sma_120":32143.67},{"date":"2026-08-05","open":20100,"high":20650,"low":19760,"close":20100,"volume":82816,"rsi_14":31.79,"sma_20":21309.5,"sma_60":24339.0,"sma_120":31945.33},{"date":"2026-08-06","open":20150,"high":22500,"low":19890,"close":21900,"volume":146611,"rsi_14":46.15,"sma_20":21132.0,"sma_60":24304.0,"sma_120":31794.5},{"date":"2026-08-07","open":21950,"high":22200,"low":20400,"close":21650,"volume":59903,"rsi_14":56.09,"sma_20":21019.5,"sma_60":24271.5,"sma_120":31603.25},{"date":"2026-08-10","open":21550,"high":23700,"low":21400,"close":23400,"volume":70171,"rsi_14":59.15,"sma_20":20934.5,"sma_60":24278.17,"sma_120":31439.08},{"date":"2026-08-11","open":23650,"high":25000,"low":23200,"close":24200,"volume":101472,"rsi_14":65.54,"sma_20":20862.0,"sma_60":24216.5,"sma_120":31289.92},{"date":"2026-08-12","open":24250,"high":24250,"low":22200,"close":22750,"volume":106092,"rsi_14":57.27,"sma_20":20767.0,"sma_60":24180.67,"sma_120":31112.0},{"date":"2026-08-13","open":22800,"high":24000,"low":19920,"close":20850,"volume":213381,"rsi_14":54.28,"sma_20":20564.5,"sma_60":24129.83,"sma_120":30929.08},{"date":"2026-08-14","open":21650,"high":23050,"low":20600,"close":21050,"volume":158959,"rsi_14":57.48,"sma_20":20472.0,"sma_60":24029.83,"sma_120":30696.17},{"date":"2026-08-18","open":20800,"high":21200,"low":20100,"close":20550,"volume":146419,"rsi_14":57.18,"sma_20":20482.0,"sma_60":23889.83,"sma_120":30459.08},{"date":"2026-08-19","open":20400,"high":20550,"low":18980,"close":19060,"volume":146948,"rsi_14":56.61,"sma_20":20370.0,"sma_60":23756.67,"sma_120":30240.42},{"date":"2026-08-20","open":19600,"high":20350,"low":19020,"close":19500,"volume":126714,"rsi_14":55.64,"sma_20":20315.0,"sma_60":23601.67,"sma_120":30021.25},{"date":"2026-08-21","open":18960,"high":19480,"low":16900,"close":17010,"volume":301171,"rsi_14":44.65,"sma_20":20120.5,"sma_60":23368.5,"sma_120":29756.33},{"date":"2026-08-24","open":17220,"high":18940,"low":17010,"close":18450,"volume":200849,"rsi_14":49.17,"sma_20":20058.0,"sma_60":23096.0,"sma_120":29489.25},{"date":"2026-08-25","open":18320,"high":19440,"low":18110,"close":18970,"volume":170891,"rsi_14":45.78,"sma_20":20051.5,"sma_60":22863.83,"sma_120":29227.33},{"date":"2026-08-26","open":19050,"high":19910,"low":18770,"close":19300,"volume":179153,"rsi_14":47.4,"sma_20":20083.0,"sma_60":22700.5,"sma_120":28988.17},{"date":"2026-08-27","open":19410,"high":20150,"low":18960,"close":19300,"volume":111383,"rsi_14":40.41,"sma_20":20182.5,"sma_60":22565.5,"sma_120":28792.75},{"date":"2026-08-28","open":19500,"high":20750,"low":18870,"close":19840,"volume":145809,"rsi_14":43.47,"sma_20":20272.5,"sma_60":22457.83,"sma_120":28573.5},{"date":"2026-08-31","open":19580,"high":20450,"low":18945,"close":20400,"volume":91290,"rsi_14":38.15,"sma_20":20362.5,"sma_60":22324.5,"sma_120":28321.0},{"date":"2026-09-01","open":20550,"high":20950,"low":19900,"close":20200,"volume":91136,"rsi_14":33.42,"sma_20":20436.5,"sma_60":22187.0,"sma_120":28120.58},{"date":"2026-09-02","open":19790,"high":20700,"low":19400,"close":19900,"volume":96048,"rsi_14":36.94,"sma_20":20419.0,"sma_60":22115.33,"sma_120":27928.08},{"date":"2026-09-03","open":19950,"high":20200,"low":19180,"close":19330,"volume":93639,"rsi_14":42.07,"sma_20":20380.5,"sma_60":22035.83,"sma_120":27733.33},{"date":"2026-09-04","open":19350,"high":19970,"low":18710,"close":19630,"volume":107785,"rsi_14":42.67,"sma_20":20267.0,"sma_60":21969.67,"sma_120":27531.08},{"date":"2026-09-07","open":20000,"high":20550,"low":19360,"close":19600,"volume":104922,"rsi_14":44.84,"sma_20":20164.5,"sma_60":21867.17,"sma_120":27339.42},{"date":"2026-09-08","open":20100,"high":21500,"low":19760,"close":21200,"volume":172185,"rsi_14":61.48,"sma_20":20054.5,"sma_60":21797.17,"sma_120":27181.92},{"date":"2026-09-09","open":20900,"high":21700,"low":20700,"close":21100,"volume":72696,"rsi_14":58.91,"sma_20":19899.5,"sma_60":21745.5,"sma_120":26991.5},{"date":"2026-09-10","open":20750,"high":21100,"low":19960,"close":20100,"volume":72325,"rsi_14":70.63,"sma_20":19767.0,"sma_60":21663.0,"sma_120":26704.83},{"date":"2026-09-11","open":19990,"high":20400,"low":19650,"close":19730,"volume":78168,"rsi_14":59.97,"sma_20":19711.0,"sma_60":21546.0,"sma_120":26405.08},{"date":"2026-09-14","open":19890,"high":19890,"low":19220,"close":19300,"volume":93254,"rsi_14":52.61,"sma_20":19623.5,"sma_60":21462.67,"sma_120":26124.25},{"date":"2026-09-15","open":19590,"high":19610,"low":18880,"close":19100,"volume":96662,"rsi_14":48.39,"sma_20":19551.0,"sma_60":21372.67,"sma_120":25877.58},{"date":"2026-09-16","open":18820,"high":19220,"low":18530,"close":18910,"volume":100592,"rsi_14":46.95,"sma_20":19543.5,"sma_60":21291.17,"sma_120":25629.33},{"date":"2026-09-17","open":18620,"high":19100,"low":18110,"close":18290,"volume":119752,"rsi_14":38.02,"sma_20":19483.0,"sma_60":21229.33,"sma_120":25420.5},{"date":"2026-09-18","open":18570,"high":18570,"low":17780,"close":18120,"volume":85169,"rsi_14":31.25,"sma_20":19538.5,"sma_60":21113.83,"sma_120":25221.5},{"date":"2026-09-21","open":18250,"high":18970,"low":17560,"close":17720,"volume":176531,"rsi_14":30.25,"sma_20":19502.0,"sma_60":20970.0,"sma_120":25026.67},{"date":"2026-09-22","open":17900,"high":18180,"low":17320,"close":17350,"volume":94081,"rsi_14":29.92,"sma_20":19421.0,"sma_60":20850.0,"sma_120":24869.17},{"date":"2026-09-23","open":17480,"high":17850,"low":17330,"close":17830,"volume":66408,"rsi_14":38.02,"sma_20":19347.5,"sma_60":20723.0,"sma_120":24736.92},{"date":"2026-09-28","open":17950,"high":18370,"low":17800,"close":17940,"volume":73909,"rsi_14":36.08,"sma_20":19279.5,"sma_60":20645.33,"sma_120":24573.5},{"date":"2026-09-29","open":18010,"high":21400,"low":17920,"close":21000,"volume":252606,"rsi_14":57.69,"sma_20":19337.5,"sma_60":20578.67,"sma_120":24441.0},{"date":"2026-09-30","open":21100,"high":21850,"low":20700,"close":20900,"volume":97492,"rsi_14":48.03,"sma_20":19362.5,"sma_60":20542.0,"sma_120":24328.5},{"date":"2026-10-01","open":20950,"high":23750,"low":20450,"close":22500,"volume":237369,"rsi_14":57.69,"sma_20":19477.5,"sma_60":20532.83,"sma_120":24240.58},{"date":"2026-10-02","open":22700,"high":22700,"low":21000,"close":21700,"volume":77501,"rsi_14":58.99,"sma_20":19567.5,"sma_60":20522.83,"sma_120":24161.42},{"date":"2026-10-06","open":21600,"high":22450,"low":21100,"close":22450,"volume":79079,"rsi_14":64.66,"sma_20":19723.5,"sma_60":20471.17,"sma_120":24081.83},{"date":"2026-10-07","open":22500,"high":23050,"low":22100,"close":22300,"volume":113619,"rsi_14":66.67,"sma_20":19857.0,"sma_60":20418.67,"sma_120":24018.92},{"date":"2026-10-08","open":22550,"high":22550,"low":20150,"close":20450,"volume":144803,"rsi_14":56.34,"sma_20":19899.5,"sma_60":20361.17,"sma_120":23928.5},{"date":"2026-10-12","open":20350,"high":21000,"low":19930,"close":20300,"volume":57016,"rsi_14":56.55,"sma_20":19854.5,"sma_60":20281.17,"sma_120":23830.17},{"date":"2026-10-13","open":20300,"high":20300,"low":19300,"close":19610,"volume":86366,"rsi_14":56.18,"sma_20":19780.0,"sma_60":20180.5,"sma_120":23704.0},{"date":"2026-10-14","open":19610,"high":20200,"low":18820,"close":19030,"volume":135712,"rsi_14":54.1,"sma_20":19726.5,"sma_60":20086.83,"sma_120":23563.83},{"date":"2026-10-15","open":18640,"high":18640,"low":17030,"close":17210,"volume":94406,"rsi_14":47.96,"sma_20":19600.5,"sma_60":19958.67,"sma_120":23418.08},{"date":"2026-10-16","open":18120,"high":22300,"low":17630,"close":21550,"volume":325864,"rsi_14":62.74,"sma_20":19713.0,"sma_60":19936.17,"sma_120":23311.83},{"date":"2026-10-19","open":21100,"high":21650,"low":19910,"close":20900,"volume":91073,"rsi_14":59.22,"sma_20":19803.0,"sma_60":19945.33,"sma_120":23208.5},{"date":"2026-10-20","open":20300,"high":20650,"low":18800,"close":18880,"volume":103356,"rsi_14":52.53,"sma_20":19801.5,"sma_60":19905.0,"sma_120":23090.42},{"date":"2026-10-21","open":19150,"high":19520,"low":18280,"close":18630,"volume":129940,"rsi_14":42.48,"sma_20":19818.5,"sma_60":19872.17,"sma_120":22966.92},{"date":"2026-10-22","open":17800,"high":18900,"low":17360,"close":18140,"volume":217643,"rsi_14":41.45,"sma_20":19819.5,"sma_60":19826.17,"sma_120":22852.25},{"date":"2026-10-23","open":18110,"high":18680,"low":17300,"close":18000,"volume":93957}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-1299.19,"pbr":3.47,"per":null,"roa":2.53,"roe":5.06,"grade":"C","comment":"펀더멘탈 데이터 부족","revenue":122952255937.0,"analysis":"ROE 5.1%입니다. 시가총액 2560.95억. 매출 1229.52억, 영업이익 -160.09억.","eps_basis":"TTM","debt_ratio":0.9997508573700984,"market_cap":256665042000,"net_income":-18528136919.0,"total_debt":73958234783.0,"ttm_window":"2025Q3~2026Q2","gross_margin":67.61,"total_assets":147934900307.0,"total_equity":73976665524.0,"profit_margin":-15.07,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-16009437476.0,"operating_margin":-13.02,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":18000.0,"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":16100.0},{"date":"2016-10-25","close":15650.0},{"date":"2016-10-26","close":15400.0},{"date":"2016-10-27","close":15900.0},{"date":"2016-10-28","close":15600.0},{"date":"2016-10-31","close":14800.0},{"date":"2016-11-01","close":15050.0},{"date":"2016-11-02","close":13950.0},{"date":"2016-11-03","close":14250.0},{"date":"2016-11-04","close":14250.0},{"date":"2016-11-07","close":14550.0},{"date":"2016-11-08","close":14600.0},{"date":"2016-11-09","close":13550.0},{"date":"2016-11-10","close":14900.0},{"date":"2016-11-11","close":15100.0},{"date":"2016-11-14","close":14900.0},{"date":"2016-11-15","close":14550.0},{"date":"2016-11-16","close":14950.0},{"date":"2016-11-17","close":14700.0},{"date":"2016-11-18","close":14850.0},{"date":"2016-11-21","close":14800.0},{"date":"2016-11-22","close":14850.0},{"date":"2016-11-23","close":14900.0},{"date":"2016-11-24","close":15000.0},{"date":"2016-11-25","close":15000.0},{"date":"2016-11-28","close":15100.0},{"date":"2016-11-29","close":15250.0},{"date":"2016-11-30","close":15550.0},{"date":"2016-12-01","close":15500.0},{"date":"2016-12-02","close":15700.0},{"date":"2016-12-05","close":15500.0},{"date":"2016-12-06","close":15550.0},{"date":"2016-12-07","close":15450.0},{"date":"2016-12-08","close":15500.0},{"date":"2016-12-09","close":16250.0},{"date":"2016-12-12","close":16950.0},{"date":"2016-12-13","close":16850.0},{"date":"2016-12-14","close":16850.0},{"date":"2016-12-15","close":16650.0},{"date":"2016-12-16","close":16450.0},{"date":"2016-12-19","close":16250.0},{"date":"2016-12-20","close":16200.0},{"date":"2016-12-21","close":16450.0},{"date":"2016-12-22","close":16250.0},{"date":"2016-12-23","close":16500.0},{"date":"2016-12-26","close":16550.0},{"date":"2016-12-27","close":16450.0},{"date":"2016-12-28","close":16500.0},{"date":"2016-12-29","close":16300.0},{"date":"2017-01-02","close":16200.0},{"date":"2017-01-03","close":16300.0},{"date":"2017-01-04","close":16350.0},{"date":"2017-01-05","close":16350.0},{"date":"2017-01-06","close":16200.0},{"date":"2017-01-09","close":16200.0},{"date":"2017-01-10","close":16200.0},{"date":"2017-01-11","close":16300.0},{"date":"2017-01-12","close":16250.0},{"date":"2017-01-13","close":16350.0},{"date":"2017-01-16","close":16250.0},{"date":"2017-01-17","close":16250.0},{"date":"2017-01-18","close":16200.0},{"date":"2017-01-19","close":16650.0},{"date":"2017-01-20","close":16300.0},{"date":"2017-01-23","close":16200.0},{"date":"2017-01-24","close":15350.0},{"date":"2017-01-25","close":14600.0},{"date":"2017-01-26","close":15000.0},{"date":"2017-01-31","close":14800.0},{"date":"2017-02-01","close":15150.0},{"date":"2017-02-02","close":14900.0},{"date":"2017-02-03","close":14600.0},{"date":"2017-02-06","close":14550.0},{"date":"2017-02-07","close":15100.0},{"date":"2017-02-08","close":15100.0},{"date":"2017-02-09","close":15200.0},{"date":"2017-02-10","close":15150.0},{"date":"2017-02-13","close":15300.0},{"date":"2017-02-14","close":16050.0},{"date":"2017-02-15","close":16000.0},{"date":"2017-02-16","close":16200.0},{"date":"2017-02-17","close":16200.0},{"date":"2017-02-20","close":16300.0},{"date":"2017-02-21","close":16650.0},{"date":"2017-02-22","close":16850.0},{"date":"2017-02-23","close":16750.0},{"date":"2017-02-24","close":16450.0},{"date":"2017-02-27","close":16600.0},{"date":"2017-02-28","close":16850.0},{"date":"2017-03-02","close":16600.0},{"date":"2017-03-03","close":16450.0},{"date":"2017-03-06","close":16600.0},{"date":"2017-03-07","close":16700.0},{"date":"2017-03-08","close":16450.0},{"date":"2017-03-09","close":16500.0},{"date":"2017-03-10","close":16500.0},{"date":"2017-03-13","close":16550.0},{"date":"2017-03-14","close":16350.0},{"date":"2017-03-15","close":16200.0},{"date":"2017-03-16","close":16500.0},{"date":"2017-03-17","close":17600.0},{"date":"2017-03-20","close":17550.0},{"date":"2017-03-21","close":17100.0},{"date":"2017-03-22","close":17000.0},{"date":"2017-03-23","close":17000.0},{"date":"2017-03-24","close":17450.0},{"date":"2017-03-27","close":17200.0},{"date":"2017-03-28","close":17100.0},{"date":"2017-03-29","close":16900.0},{"date":"2017-03-30","close":16700.0},{"date":"2017-03-31","close":16950.0},{"date":"2017-04-03","close":17100.0},{"date":"2017-04-04","close":17050.0},{"date":"2017-04-05","close":16900.0},{"date":"2017-04-06","close":16850.0},{"date":"2017-04-07","close":16850.0},{"date":"2017-04-10","close":16500.0},{"date":"2017-04-11","close":16850.0},{"date":"2017-04-12","close":16650.0},{"date":"2017-04-13","close":17000.0},{"date":"2017-04-14","close":16700.0},{"date":"2017-04-17","close":17000.0},{"date":"2017-04-18","close":17050.0},{"date":"2017-04-19","close":17100.0},{"date":"2017-04-20","close":17450.0},{"date":"2017-04-21","close":17500.0},{"date":"2017-04-24","close":16950.0},{"date":"2017-04-25","close":17000.0},{"date":"2017-04-26","close":17200.0},{"date":"2017-04-27","close":17150.0},{"date":"2017-04-28","close":17050.0},{"date":"2017-05-02","close":16950.0},{"date":"2017-05-04","close":17150.0},{"date":"2017-05-08","close":17550.0},{"date":"2017-05-10","close":17350.0},{"date":"2017-05-11","close":17850.0},{"date":"2017-05-12","close":17700.0},{"date":"2017-05-15","close":17550.0},{"date":"2017-05-16","close":17650.0},{"date":"2017-05-17","close":17550.0},{"date":"2017-05-18","close":17450.0},{"date":"2017-05-19","close":17700.0},{"date":"2017-05-22","close":17850.0},{"date":"2017-05-23","close":17850.0},{"date":"2017-05-24","close":17600.0},{"date":"2017-05-25","close":17650.0},{"date":"2017-05-26","close":17600.0},{"date":"2017-05-29","close":17450.0},{"date":"2017-05-30","close":18100.0},{"date":"2017-05-31","close":18250.0},{"date":"2017-06-01","close":18000.0},{"date":"2017-06-02","close":18250.0},{"date":"2017-06-05","close":18650.0},{"date":"2017-06-07","close":18650.0},{"date":"2017-06-08","close":18500.0},{"date":"2017-06-09","close":18300.0},{"date":"2017-06-12","close":18050.0},{"date":"2017-06-13","close":18150.0},{"date":"2017-06-14","close":18750.0},{"date":"2017-06-15","close":18450.0},{"date":"2017-06-16","close":18300.0},{"date":"2017-06-19","close":18000.0},{"date":"2017-06-20","close":17950.0},{"date":"2017-06-21","close":17850.0},{"date":"2017-06-22","close":17650.0},{"date":"2017-06-23","close":18100.0},{"date":"2017-06-26","close":18150.0},{"date":"2017-06-27","close":18100.0},{"date":"2017-06-28","close":17950.0},{"date":"2017-06-29","close":17550.0},{"date":"2017-06-30","close":17450.0},{"date":"2017-07-03","close":17050.0},{"date":"2017-07-04","close":16950.0},{"date":"2017-07-05","close":16900.0},{"date":"2017-07-06","close":16800.0},{"date":"2017-07-07","close":16700.0},{"date":"2017-07-10","close":16700.0},{"date":"2017-07-11","close":16600.0},{"date":"2017-07-12","close":16450.0},{"date":"2017-07-13","close":16400.0},{"date":"2017-07-14","close":16450.0},{"date":"2017-07-17","close":16650.0},{"date":"2017-07-18","close":16750.0},{"date":"2017-07-19","close":17000.0},{"date":"2017-07-20","close":17100.0},{"date":"2017-07-21","close":17100.0},{"date":"2017-07-24","close":16950.0},{"date":"2017-07-25","close":16850.0},{"date":"2017-07-26","close":16750.0},{"date":"2017-07-27","close":16700.0},{"date":"2017-07-28","close":16650.0},{"date":"2017-07-31","close":16600.0},{"date":"2017-08-01","close":16750.0},{"date":"2017-08-02","close":16850.0},{"date":"2017-08-03","close":16600.0},{"date":"2017-08-04","close":16550.0},{"date":"2017-08-07","close":16700.0},{"date":"2017-08-08","close":16550.0},{"date":"2017-08-09","close":16050.0},{"date":"2017-08-10","close":16100.0},{"date":"2017-08-11","close":15750.0},{"date":"2017-08-14","close":16000.0},{"date":"2017-08-16","close":16050.0},{"date":"2017-08-17","close":16050.0},{"date":"2017-08-18","close":16100.0},{"date":"2017-08-21","close":16150.0},{"date":"2017-08-22","close":16250.0},{"date":"2017-08-23","close":16300.0},{"date":"2017-08-24","close":16250.0},{"date":"2017-08-25","close":16750.0},{"date":"2017-08-28","close":16950.0},{"date":"2017-08-29","close":16850.0},{"date":"2017-08-30","close":16800.0},{"date":"2017-08-31","close":16650.0},{"date":"2017-09-01","close":17050.0},{"date":"2017-09-04","close":16800.0},{"date":"2017-09-05","close":16600.0},{"date":"2017-09-06","close":16600.0},{"date":"2017-09-07","close":16600.0},{"date":"2017-09-08","close":16600.0},{"date":"2017-09-11","close":16600.0},{"date":"2017-09-12","close":16500.0},{"date":"2017-09-13","close":16300.0},{"date":"2017-09-14","close":16350.0},{"date":"2017-09-15","close":15800.0},{"date":"2017-09-18","close":15850.0},{"date":"2017-09-19","close":16000.0},{"date":"2017-09-20","close":16100.0},{"date":"2017-09-21","close":16150.0},{"date":"2017-09-22","close":15800.0},{"date":"2017-09-25","close":15750.0},{"date":"2017-09-26","close":15900.0},{"date":"2017-09-27","close":15800.0},{"date":"2017-09-28","close":16100.0},{"date":"2017-09-29","close":16100.0},{"date":"2017-10-10","close":16150.0},{"date":"2017-10-11","close":16150.0},{"date":"2017-10-12","close":16050.0},{"date":"2017-10-13","close":15800.0},{"date":"2017-10-16","close":15750.0},{"date":"2017-10-17","close":15750.0},{"date":"2017-10-18","close":15600.0},{"date":"2017-10-19","close":15650.0},{"date":"2017-10-20","close":15650.0},{"date":"2017-10-23","close":15650.0},{"date":"2017-10-24","close":15800.0},{"date":"2017-10-25","close":16100.0},{"date":"2017-10-26","close":16350.0},{"date":"2017-10-27","close":16350.0},{"date":"2017-10-30","close":16350.0},{"date":"2017-10-31","close":16600.0},{"date":"2017-11-01","close":16550.0},{"date":"2017-11-02","close":16150.0},{"date":"2017-11-03","close":16150.0},{"date":"2017-11-06","close":16000.0},{"date":"2017-11-07","close":16150.0},{"date":"2017-11-08","close":16150.0},{"date":"2017-11-09","close":16450.0},{"date":"2017-11-10","close":16500.0},{"date":"2017-11-13","close":17550.0},{"date":"2017-11-14","close":17650.0},{"date":"2017-11-15","close":18200.0},{"date":"2017-11-16","close":18950.0},{"date":"2017-11-17","close":18100.0},{"date":"2017-11-20","close":21050.0},{"date":"2017-11-21","close":21450.0},{"date":"2017-11-22","close":21900.0},{"date":"2017-11-23","close":24200.0},{"date":"2017-11-24","close":25350.0},{"date":"2017-11-27","close":26300.0},{"date":"2017-11-28","close":25750.0},{"date":"2017-11-29","close":25350.0},{"date":"2017-11-30","close":24950.0},{"date":"2017-12-01","close":26700.0},{"date":"2017-12-04","close":25500.0},{"date":"2017-12-05","close":25500.0},{"date":"2017-12-06","close":27600.0},{"date":"2017-12-07","close":27050.0},{"date":"2017-12-08","close":26800.0},{"date":"2017-12-11","close":28950.0},{"date":"2017-12-12","close":28200.0},{"date":"2017-12-13","close":28050.0},{"date":"2017-12-14","close":29900.0},{"date":"2017-12-15","close":30350.0},{"date":"2017-12-18","close":28100.0},{"date":"2017-12-19","close":28750.0},{"date":"2017-12-20","close":27900.0},{"date":"2017-12-21","close":27600.0},{"date":"2017-12-22","close":30800.0},{"date":"2017-12-26","close":31200.0},{"date":"2017-12-27","close":31250.0},{"date":"2017-12-28","close":30550.0},{"date":"2018-01-02","close":32671.457},{"date":"2018-01-03","close":32770.6094},{"date":"2018-01-04","close":32126.1055},{"date":"2018-01-05","close":33762.1562},{"date":"2018-01-08","close":33712.582},{"date":"2018-01-09","close":31927.7969},{"date":"2018-01-10","close":31630.332},{"date":"2018-01-11","close":33117.6523},{"date":"2018-01-12","close":31878.2188},{"date":"2018-01-15","close":32225.2598},{"date":"2018-01-16","close":32721.0332},{"date":"2018-01-17","close":31828.6426},{"date":"2018-01-18","close":30539.6309},{"date":"2018-01-19","close":29300.1992},{"date":"2018-01-22","close":31035.4043},{"date":"2018-01-23","close":31283.291},{"date":"2018-01-24","close":31134.5586},{"date":"2018-01-25","close":31878.2188},{"date":"2018-01-26","close":31828.6426},{"date":"2018-01-29","close":30490.0547},{"date":"2018-01-30","close":29944.7031},{"date":"2018-01-31","close":28804.4258},{"date":"2018-02-01","close":29448.9297},{"date":"2018-02-02","close":29845.5488},{"date":"2018-02-05","close":28854.002},{"date":"2018-02-06","close":29101.8887},{"date":"2018-02-07","close":27862.4551},{"date":"2018-02-08","close":28358.2285},{"date":"2018-02-09","close":29300.1992},{"date":"2018-02-12","close":29399.3535},{"date":"2018-02-13","close":29399.3535},{"date":"2018-02-14","close":30985.8281},{"date":"2018-02-19","close":29895.127},{"date":"2018-02-20","close":28606.1152},{"date":"2018-02-21","close":28308.6523},{"date":"2018-02-22","close":28308.6523},{"date":"2018-02-23","close":28407.8066},{"date":"2018-02-26","close":28308.6523},{"date":"2018-02-27","close":28011.1875},{"date":"2018-02-28","close":27763.3008},{"date":"2018-03-02","close":27862.4551},{"date":"2018-03-05","close":29895.127},{"date":"2018-03-06","close":30737.9414},{"date":"2018-03-07","close":30440.4766},{"date":"2018-03-08","close":30043.8574},{"date":"2018-03-09","close":29994.2812},{"date":"2018-03-12","close":29845.5488},{"date":"2018-03-13","close":30936.25},{"date":"2018-03-14","close":29994.2812},{"date":"2018-03-15","close":32522.7246},{"date":"2018-03-16","close":32473.1465},{"date":"2018-03-19","close":32324.416},{"date":"2018-03-20","close":32621.8789},{"date":"2018-03-21","close":31878.2188},{"date":"2018-03-22","close":31432.0234},{"date":"2018-03-23","close":30043.8574},{"date":"2018-03-26","close":30043.8574},{"date":"2018-03-27","close":30589.209},{"date":"2018-03-28","close":29151.4668},{"date":"2018-03-29","close":28953.1562},{"date":"2018-03-30","close":28903.5801},{"date":"2018-04-02","close":28854.002},{"date":"2018-04-03","close":28358.2285},{"date":"2018-04-04","close":28407.8066},{"date":"2018-04-05","close":28655.6934},{"date":"2018-04-06","close":29151.4668},{"date":"2018-04-09","close":29151.4668},{"date":"2018-04-10","close":29895.127},{"date":"2018-04-11","close":30737.9414},{"date":"2018-04-12","close":30837.0957},{"date":"2018-04-13","close":30539.6309},{"date":"2018-04-16","close":31283.291},{"date":"2018-04-17","close":30440.4766},{"date":"2018-04-18","close":30390.9004},{"date":"2018-04-19","close":29597.6621},{"date":"2018-04-20","close":30539.6309},{"date":"2018-04-23","close":29895.127},{"date":"2018-04-24","close":28854.002},{"date":"2018-04-25","close":29052.3125},{"date":"2018-04-26","close":29994.2812},{"date":"2018-04-27","close":29994.2812},{"date":"2018-04-30","close":29548.0859},{"date":"2018-05-02","close":28903.5801},{"date":"2018-05-03","close":28754.8477},{"date":"2018-05-04","close":28804.4258},{"date":"2018-05-08","close":27912.0332},{"date":"2018-05-09","close":28407.8066},{"date":"2018-05-10","close":28209.498},{"date":"2018-05-11","close":28259.0742},{"date":"2018-05-14","close":27664.1465},{"date":"2018-05-15","close":26722.1777},{"date":"2018-05-16","close":25532.3223},{"date":"2018-05-17","close":25631.4766},{"date":"2018-05-18","close":25928.9395},{"date":"2018-05-21","close":26771.7559},{"date":"2018-05-23","close":26127.25},{"date":"2018-05-24","close":25284.4355},{"date":"2018-05-25","close":25482.7441},{"date":"2018-05-28","close":24838.2402},{"date":"2018-05-29","close":24838.2402},{"date":"2018-05-30","close":24590.3535},{"date":"2018-05-31","close":25581.8984},{"date":"2018-06-01","close":25185.2812},{"date":"2018-06-04","close":24887.8164},{"date":"2018-06-05","close":25185.2812},{"date":"2018-06-07","close":25185.2812},{"date":"2018-06-08","close":25086.125},{"date":"2018-06-11","close":25036.5488},{"date":"2018-06-12","close":24540.7754},{"date":"2018-06-14","close":24045.002},{"date":"2018-06-15","close":23995.4238},{"date":"2018-06-18","close":23350.9199},{"date":"2018-06-19","close":22061.9082},{"date":"2018-06-20","close":22656.8379},{"date":"2018-06-21","close":22607.2598},{"date":"2018-06-22","close":23400.4961},{"date":"2018-06-25","close":24540.7754},{"date":"2018-06-26","close":24441.6211},{"date":"2018-06-27","close":24689.5078},{"date":"2018-06-28","close":24243.3105},{"date":"2018-06-29","close":24144.1562},{"date":"2018-07-02","close":23598.8066},{"date":"2018-07-03","close":24045.002},{"date":"2018-07-04","close":24441.6211},{"date":"2018-07-05","close":23945.8477},{"date":"2018-07-06","close":24590.3535},{"date":"2018-07-09","close":26275.9824},{"date":"2018-07-10","close":27664.1465},{"date":"2018-07-11","close":27416.2598},{"date":"2018-07-12","close":27317.1055},{"date":"2018-07-13","close":26672.5996},{"date":"2018-07-16","close":26077.6719},{"date":"2018-07-17","close":26375.1367},{"date":"2018-07-18","close":25978.5176},{"date":"2018-07-19","close":25978.5176},{"date":"2018-07-20","close":26077.6719},{"date":"2018-07-23","close":25234.8574},{"date":"2018-07-24","close":25135.7031},{"date":"2018-07-25","close":24491.1973},{"date":"2018-07-26","close":25185.2812},{"date":"2018-07-27","close":26077.6719},{"date":"2018-07-30","close":25829.7852},{"date":"2018-07-31","close":26771.7559},{"date":"2018-08-01","close":26821.332},{"date":"2018-08-02","close":26275.9824},{"date":"2018-08-03","close":26573.4453},{"date":"2018-08-06","close":26375.1367},{"date":"2018-08-07","close":26325.5586},{"date":"2018-08-08","close":26325.5586},{"date":"2018-08-09","close":26523.8691},{"date":"2018-08-10","close":26821.332},{"date":"2018-08-13","close":26474.291},{"date":"2018-08-14","close":26523.8691},{"date":"2018-08-16","close":26523.8691},{"date":"2018-08-17","close":28358.2285},{"date":"2018-08-20","close":28854.002},{"date":"2018-08-21","close":29002.7344},{"date":"2018-08-22","close":28556.5391},{"date":"2018-08-23","close":28457.3848},{"date":"2018-08-24","close":28854.002},{"date":"2018-08-27","close":28804.4258},{"date":"2018-08-28","close":28903.5801},{"date":"2018-08-29","close":28903.5801},{"date":"2018-08-30","close":29349.7754},{"date":"2018-08-31","close":29647.2402},{"date":"2018-09-03","close":29895.127},{"date":"2018-09-04","close":30490.0547},{"date":"2018-09-05","close":30737.9414},{"date":"2018-09-06","close":30490.0547},{"date":"2018-09-07","close":30242.168},{"date":"2018-09-10","close":29845.5488},{"date":"2018-09-11","close":29696.8164},{"date":"2018-09-12","close":30787.5176},{"date":"2018-09-13","close":30440.4766},{"date":"2018-09-14","close":30390.9004},{"date":"2018-09-17","close":31134.5586},{"date":"2018-09-18","close":32076.5293},{"date":"2018-09-19","close":31729.4883},{"date":"2018-09-20","close":31679.9102},{"date":"2018-09-21","close":31729.4883},{"date":"2018-09-27","close":31580.2891},{"date":"2018-09-28","close":31232.1602},{"date":"2018-10-01","close":30535.9023},{"date":"2018-10-02","close":29740.1777},{"date":"2018-10-04","close":30038.5742},{"date":"2018-10-05","close":29988.8418},{"date":"2018-10-08","close":29988.8418},{"date":"2018-10-10","close":30535.9023},{"date":"2018-10-11","close":28148.7305},{"date":"2018-10-12","close":28795.2559},{"date":"2018-10-15","close":28347.6602},{"date":"2018-10-16","close":27900.0664},{"date":"2018-10-17","close":28098.998},{"date":"2018-10-18","close":27701.1348},{"date":"2018-10-19","close":28297.9277},{"date":"2018-10-22","close":28049.2637},{"date":"2018-10-23","close":27253.541},{"date":"2018-10-24","close":26457.8164},{"date":"2018-10-25","close":26159.4199},{"date":"2018-10-26","close":25413.4297},{"date":"2018-10-29","close":23473.8535},{"date":"2018-10-30","close":23871.7148},{"date":"2018-10-31","close":24219.8438},{"date":"2018-11-01","close":24418.7754},{"date":"2018-11-02","close":25562.627},{"date":"2018-11-05","close":25811.291},{"date":"2018-11-06","close":25413.4297},{"date":"2018-11-07","close":25164.7656},{"date":"2018-11-08","close":24916.1016},{"date":"2018-11-09","close":24319.3086},{"date":"2018-11-12","close":23971.1797},{"date":"2018-11-13","close":23672.7832},{"date":"2018-11-14","close":25264.2305},{"date":"2018-11-15","close":25363.6973},{"date":"2018-11-16","close":25910.7578},{"date":"2018-11-19","close":25861.0234},{"date":"2018-11-20","close":24766.9043},{"date":"2018-11-21","close":25313.9648},{"date":"2018-11-22","close":28049.2637},{"date":"2018-11-23","close":25761.5586},{"date":"2018-11-26","close":25313.9648},{"date":"2018-11-27","close":24866.3691},{"date":"2018-11-28","close":24866.3691},{"date":"2018-11-29","close":24866.3691},{"date":"2018-11-30","close":24617.7051},{"date":"2018-12-03","close":24965.834},{"date":"2018-12-04","close":24866.3691},{"date":"2018-12-05","close":24567.9727},{"date":"2018-12-06","close":23672.7832},{"date":"2018-12-07","close":23722.5156},{"date":"2018-12-10","close":23821.9824},{"date":"2018-12-11","close":23821.9824},{"date":"2018-12-12","close":24766.9043},{"date":"2018-12-13","close":24766.9043},{"date":"2018-12-14","close":24170.1113},{"date":"2018-12-17","close":24269.5762},{"date":"2018-12-18","close":24269.5762},{"date":"2018-12-19","close":24518.2402},{"date":"2018-12-20","close":23971.1797},{"date":"2018-12-21","close":24219.8438},{"date":"2018-12-24","close":23871.7148},{"date":"2018-12-26","close":23573.3184},{"date":"2018-12-27","close":23623.0508},{"date":"2018-12-28","close":24866.3691},{"date":"2019-01-02","close":24468.5078},{"date":"2019-01-03","close":23324.6543},{"date":"2019-01-04","close":23971.1797},{"date":"2019-01-07","close":24518.2402},{"date":"2019-01-08","close":24667.4375},{"date":"2019-01-09","close":25413.4297},{"date":"2019-01-10","close":25363.6973},{"date":"2019-01-11","close":25313.9648},{"date":"2019-01-14","close":25065.3008},{"date":"2019-01-15","close":25015.5684},{"date":"2019-01-16","close":24965.834},{"date":"2019-01-17","close":24766.9043},{"date":"2019-01-18","close":24567.9727},{"date":"2019-01-21","close":25363.6973},{"date":"2019-01-22","close":25264.2305},{"date":"2019-01-23","close":25065.3008},{"date":"2019-01-24","close":24766.9043},{"date":"2019-01-25","close":24418.7754},{"date":"2019-01-28","close":24717.1719},{"date":"2019-01-29","close":25264.2305},{"date":"2019-01-30","close":25264.2305},{"date":"2019-01-31","close":25264.2305},{"date":"2019-02-01","close":25164.7656},{"date":"2019-02-07","close":25214.498},{"date":"2019-02-08","close":25015.5684},{"date":"2019-02-11","close":24916.1016},{"date":"2019-02-12","close":25264.2305},{"date":"2019-02-13","close":26109.6875},{"date":"2019-02-14","close":26010.2227},{"date":"2019-02-15","close":25562.627},{"date":"2019-02-18","close":25015.5684},{"date":"2019-02-19","close":24816.6367},{"date":"2019-02-20","close":24617.7051},{"date":"2019-02-21","close":24369.041},{"date":"2019-02-22","close":24120.3789},{"date":"2019-02-25","close":25264.2305},{"date":"2019-02-26","close":24866.3691},{"date":"2019-02-27","close":24866.3691},{"date":"2019-02-28","close":24567.9727},{"date":"2019-03-04","close":25711.8262},{"date":"2019-03-05","close":25761.5586},{"date":"2019-03-06","close":26805.9453},{"date":"2019-03-07","close":26457.8164},{"date":"2019-03-08","close":26358.3516},{"date":"2019-03-11","close":26109.6875},{"date":"2019-03-12","close":25960.4902},{"date":"2019-03-13","close":26059.9551},{"date":"2019-03-14","close":26706.4805},{"date":"2019-03-15","close":26059.9551},{"date":"2019-03-18","close":26010.2227},{"date":"2019-03-19","close":28795.2559},{"date":"2019-03-20","close":28994.1875},{"date":"2019-03-21","close":28347.6602},{"date":"2019-03-22","close":28646.0566},{"date":"2019-03-25","close":27651.4023},{"date":"2019-03-26","close":29043.9199},{"date":"2019-03-27","close":28447.127},{"date":"2019-03-28","close":28297.9277},{"date":"2019-03-29","close":28447.127},{"date":"2019-04-01","close":28795.2559},{"date":"2019-04-02","close":28994.1875},{"date":"2019-04-03","close":28745.5234},{"date":"2019-04-04","close":28745.5234},{"date":"2019-04-05","close":28447.127},{"date":"2019-04-08","close":28347.6602},{"date":"2019-04-09","close":28994.1875},{"date":"2019-04-10","close":28596.3242},{"date":"2019-04-11","close":28994.1875},{"date":"2019-04-12","close":29491.5137},{"date":"2019-04-15","close":29043.9199},{"date":"2019-04-16","close":29043.9199},{"date":"2019-04-17","close":28894.7207},{"date":"2019-04-18","close":28347.6602},{"date":"2019-04-19","close":28347.6602},{"date":"2019-04-22","close":28148.7305},{"date":"2019-04-23","close":28148.7305},{"date":"2019-04-24","close":28049.2637},{"date":"2019-04-25","close":27900.0664},{"date":"2019-04-26","close":27601.6699},{"date":"2019-04-29","close":27651.4023},{"date":"2019-04-30","close":27750.8691},{"date":"2019-05-02","close":27900.0664},{"date":"2019-05-03","close":27999.5312},{"date":"2019-05-07","close":27750.8691},{"date":"2019-05-08","close":27551.9375},{"date":"2019-05-09","close":26656.748},{"date":"2019-05-10","close":27303.2734},{"date":"2019-05-13","close":27203.8086},{"date":"2019-05-14","close":26557.2832},{"date":"2019-05-15","close":26855.6797},{"date":"2019-05-16","close":26258.8867},{"date":"2019-05-17","close":25811.291},{"date":"2019-05-20","close":24667.4375},{"date":"2019-05-21","close":24617.7051},{"date":"2019-05-22","close":24717.1719},{"date":"2019-05-23","close":24766.9043},{"date":"2019-05-24","close":24717.1719},{"date":"2019-05-27","close":23623.0508},{"date":"2019-05-28","close":24965.834},{"date":"2019-05-29","close":24468.5078},{"date":"2019-05-30","close":24269.5762},{"date":"2019-05-31","close":25562.627},{"date":"2019-06-03","close":25562.627},{"date":"2019-06-04","close":25164.7656},{"date":"2019-06-05","close":24965.834},{"date":"2019-06-07","close":24965.834},{"date":"2019-06-10","close":24866.3691},{"date":"2019-06-11","close":24717.1719},{"date":"2019-06-12","close":24667.4375},{"date":"2019-06-13","close":25662.0938},{"date":"2019-06-14","close":25562.627},{"date":"2019-06-17","close":25264.2305},{"date":"2019-06-18","close":24567.9727},{"date":"2019-06-19","close":24617.7051},{"date":"2019-06-20","close":25463.1621},{"date":"2019-06-21","close":27054.6094},{"date":"2019-06-24","close":26457.8164},{"date":"2019-06-25","close":25761.5586},{"date":"2019-06-26","close":25662.0938},{"date":"2019-06-27","close":24567.9727},{"date":"2019-06-28","close":24717.1719},{"date":"2019-07-01","close":25115.0332},{"date":"2019-07-02","close":25214.498},{"date":"2019-07-03","close":27054.6094},{"date":"2019-07-04","close":26358.3516},{"date":"2019-07-05","close":26955.1445},{"date":"2019-07-08","close":25065.3008},{"date":"2019-07-09","close":24567.9727},{"date":"2019-07-10","close":24866.3691},{"date":"2019-07-11","close":24567.9727},{"date":"2019-07-12","close":24518.2402},{"date":"2019-07-15","close":23473.8535},{"date":"2019-07-16","close":23175.457},{"date":"2019-07-17","close":22926.793},{"date":"2019-07-18","close":23225.1895},{"date":"2019-07-19","close":23623.0508},{"date":"2019-07-22","close":23374.3867},{"date":"2019-07-23","close":23175.457},{"date":"2019-07-24","close":22827.3262},{"date":"2019-07-25","close":22777.5938},{"date":"2019-07-26","close":22727.8613},{"date":"2019-07-29","close":22081.3359},{"date":"2019-07-30","close":22131.0684},{"date":"2019-07-31","close":22827.3262},{"date":"2019-08-01","close":22827.3262},{"date":"2019-08-02","close":22827.3262},{"date":"2019-08-05","close":21385.0781},{"date":"2019-08-06","close":18052.9844},{"date":"2019-08-07","close":19793.6309},{"date":"2019-08-08","close":21385.0781},{"date":"2019-08-09","close":21136.4141},{"date":"2019-08-12","close":21086.6816},{"date":"2019-08-13","close":21036.9492},{"date":"2019-08-14","close":20937.4824},{"date":"2019-08-16","close":20838.0176},{"date":"2019-08-19","close":21285.6113},{"date":"2019-08-20","close":21584.0078},{"date":"2019-08-21","close":22379.7324},{"date":"2019-08-22","close":22330.0},{"date":"2019-08-23","close":21882.4043},{"date":"2019-08-26","close":20688.8184},{"date":"2019-08-27","close":21086.6816},{"date":"2019-08-28","close":22280.2676},{"date":"2019-08-29","close":21882.4043},{"date":"2019-08-30","close":22280.2676},{"date":"2019-09-02","close":22180.8008},{"date":"2019-09-03","close":22180.8008},{"date":"2019-09-04","close":22330.0},{"date":"2019-09-05","close":22528.9297},{"date":"2019-09-06","close":22280.2676},{"date":"2019-09-09","close":21981.8711},{"date":"2019-09-10","close":22081.3359},{"date":"2019-09-11","close":22528.9297},{"date":"2019-09-16","close":23026.2578},{"date":"2019-09-17","close":23274.9219},{"date":"2019-09-18","close":22678.1289},{"date":"2019-09-19","close":22479.1973},{"date":"2019-09-20","close":22727.8613},{"date":"2019-09-23","close":23374.3867},{"date":"2019-09-24","close":23075.9902},{"date":"2019-09-25","close":22827.3262},{"date":"2019-09-26","close":22330.0},{"date":"2019-09-27","close":22450.0},{"date":"2019-09-30","close":21850.0},{"date":"2019-10-01","close":22500.0},{"date":"2019-10-02","close":21800.0},{"date":"2019-10-04","close":21550.0},{"date":"2019-10-07","close":21600.0},{"date":"2019-10-08","close":21650.0},{"date":"2019-10-10","close":21650.0},{"date":"2019-10-11","close":22000.0},{"date":"2019-10-14","close":22350.0},{"date":"2019-10-15","close":22350.0},{"date":"2019-10-16","close":22650.0},{"date":"2019-10-17","close":22450.0},{"date":"2019-10-18","close":22000.0},{"date":"2019-10-21","close":21950.0},{"date":"2019-10-22","close":22000.0},{"date":"2019-10-23","close":22700.0},{"date":"2019-10-24","close":22050.0},{"date":"2019-10-25","close":22500.0},{"date":"2019-10-28","close":22300.0},{"date":"2019-10-29","close":22850.0},{"date":"2019-10-30","close":22850.0},{"date":"2019-10-31","close":22850.0},{"date":"2019-11-01","close":22600.0},{"date":"2019-11-04","close":23700.0},{"date":"2019-11-05","close":23850.0},{"date":"2019-11-06","close":23150.0},{"date":"2019-11-07","close":23150.0},{"date":"2019-11-08","close":22850.0},{"date":"2019-11-11","close":22600.0},{"date":"2019-11-12","close":22750.0},{"date":"2019-11-13","close":22300.0},{"date":"2019-11-14","close":22600.0},{"date":"2019-11-15","close":22450.0},{"date":"2019-11-18","close":22350.0},{"date":"2019-11-19","close":21950.0},{"date":"2019-11-20","close":21850.0},{"date":"2019-11-21","close":21400.0},{"date":"2019-11-22","close":21500.0},{"date":"2019-11-25","close":22600.0},{"date":"2019-11-26","close":22550.0},{"date":"2019-11-27","close":24100.0},{"date":"2019-11-28","close":23700.0},{"date":"2019-11-29","close":23650.0},{"date":"2019-12-02","close":24650.0},{"date":"2019-12-03","close":24300.0},{"date":"2019-12-04","close":24150.0},{"date":"2019-12-05","close":23650.0},{"date":"2019-12-06","close":23950.0},{"date":"2019-12-09","close":23500.0},{"date":"2019-12-10","close":23350.0},{"date":"2019-12-11","close":23450.0},{"date":"2019-12-12","close":23700.0},{"date":"2019-12-13","close":23850.0},{"date":"2019-12-16","close":24500.0},{"date":"2019-12-17","close":24200.0},{"date":"2019-12-18","close":23900.0},{"date":"2019-12-19","close":24100.0},{"date":"2019-12-20","close":23700.0},{"date":"2019-12-23","close":23550.0},{"date":"2019-12-24","close":23550.0},{"date":"2019-12-26","close":24100.0},{"date":"2019-12-27","close":24200.0},{"date":"2019-12-30","close":24950.0},{"date":"2020-01-02","close":24950.0},{"date":"2020-01-03","close":24700.0},{"date":"2020-01-06","close":23850.0},{"date":"2020-01-07","close":23700.0},{"date":"2020-01-08","close":22700.0},{"date":"2020-01-09","close":23200.0},{"date":"2020-01-10","close":23450.0},{"date":"2020-01-13","close":23800.0},{"date":"2020-01-14","close":23300.0},{"date":"2020-01-15","close":23650.0},{"date":"2020-01-16","close":23450.0},{"date":"2020-01-17","close":23400.0},{"date":"2020-01-20","close":23700.0},{"date":"2020-01-21","close":23500.0},{"date":"2020-01-22","close":23900.0},{"date":"2020-01-23","close":24900.0},{"date":"2020-01-28","close":24600.0},{"date":"2020-01-29","close":24000.0},{"date":"2020-01-30","close":23600.0},{"date":"2020-01-31","close":22900.0},{"date":"2020-02-03","close":22500.0},{"date":"2020-02-04","close":23000.0},{"date":"2020-02-05","close":23000.0},{"date":"2020-02-06","close":23300.0},{"date":"2020-02-07","close":26150.0},{"date":"2020-02-10","close":26350.0},{"date":"2020-02-11","close":26650.0},{"date":"2020-02-12","close":26250.0},{"date":"2020-02-13","close":26150.0},{"date":"2020-02-14","close":25700.0},{"date":"2020-02-17","close":25450.0},{"date":"2020-02-18","close":25200.0},{"date":"2020-02-19","close":25100.0},{"date":"2020-02-20","close":24700.0},{"date":"2020-02-21","close":24450.0},{"date":"2020-02-24","close":23250.0},{"date":"2020-02-25","close":23500.0},{"date":"2020-02-26","close":23250.0},{"date":"2020-02-27","close":22000.0},{"date":"2020-02-28","close":21000.0},{"date":"2020-03-02","close":21350.0},{"date":"2020-03-03","close":21350.0},{"date":"2020-03-04","close":21700.0},{"date":"2020-03-05","close":21900.0},{"date":"2020-03-06","close":21400.0},{"date":"2020-03-09","close":20700.0},{"date":"2020-03-10","close":20900.0},{"date":"2020-03-11","close":19950.0},{"date":"2020-03-12","close":18800.0},{"date":"2020-03-13","close":17100.0},{"date":"2020-03-16","close":16300.0},{"date":"2020-03-17","close":16600.0},{"date":"2020-03-18","close":15300.0},{"date":"2020-03-19","close":12750.0},{"date":"2020-03-20","close":13950.0},{"date":"2020-03-23","close":14000.0},{"date":"2020-03-24","close":15850.0},{"date":"2020-03-25","close":15950.0},{"date":"2020-03-26","close":15850.0},{"date":"2020-03-27","close":16050.0},{"date":"2020-03-30","close":16300.0},{"date":"2020-03-31","close":19100.0},{"date":"2020-04-01","close":19150.0},{"date":"2020-04-02","close":19200.0},{"date":"2020-04-03","close":19250.0},{"date":"2020-04-06","close":19350.0},{"date":"2020-04-07","close":19400.0},{"date":"2020-04-08","close":19000.0},{"date":"2020-04-09","close":19350.0},{"date":"2020-04-10","close":19550.0},{"date":"2020-04-13","close":19450.0},{"date":"2020-04-14","close":20050.0},{"date":"2020-04-16","close":20050.0},{"date":"2020-04-17","close":20500.0},{"date":"2020-04-20","close":20250.0},{"date":"2020-04-21","close":19600.0},{"date":"2020-04-22","close":19500.0},{"date":"2020-04-23","close":19900.0},{"date":"2020-04-24","close":19750.0},{"date":"2020-04-27","close":19700.0},{"date":"2020-04-28","close":19350.0},{"date":"2020-04-29","close":19200.0},{"date":"2020-05-04","close":18800.0},{"date":"2020-05-06","close":19250.0},{"date":"2020-05-07","close":20450.0},{"date":"2020-05-08","close":21800.0},{"date":"2020-05-11","close":20600.0},{"date":"2020-05-12","close":20200.0},{"date":"2020-05-13","close":20000.0},{"date":"2020-05-14","close":20100.0},{"date":"2020-05-15","close":21500.0},{"date":"2020-05-18","close":21500.0},{"date":"2020-05-19","close":22300.0},{"date":"2020-05-20","close":21950.0},{"date":"2020-05-21","close":22100.0},{"date":"2020-05-22","close":21900.0},{"date":"2020-05-25","close":22500.0},{"date":"2020-05-26","close":22250.0},{"date":"2020-05-27","close":22150.0},{"date":"2020-05-28","close":21650.0},{"date":"2020-05-29","close":21250.0},{"date":"2020-06-01","close":21400.0},{"date":"2020-06-02","close":21450.0},{"date":"2020-06-03","close":20850.0},{"date":"2020-06-04","close":20550.0},{"date":"2020-06-05","close":21300.0},{"date":"2020-06-08","close":21150.0},{"date":"2020-06-09","close":21150.0},{"date":"2020-06-10","close":21550.0},{"date":"2020-06-11","close":22250.0},{"date":"2020-06-12","close":21300.0},{"date":"2020-06-15","close":19400.0},{"date":"2020-06-16","close":20100.0},{"date":"2020-06-17","close":20450.0},{"date":"2020-06-18","close":21100.0},{"date":"2020-06-19","close":20950.0},{"date":"2020-06-22","close":20400.0},{"date":"2020-06-23","close":20100.0},{"date":"2020-06-24","close":20200.0},{"date":"2020-06-25","close":20600.0},{"date":"2020-06-26","close":20100.0},{"date":"2020-06-29","close":19150.0},{"date":"2020-06-30","close":19300.0},{"date":"2020-07-01","close":20200.0},{"date":"2020-07-02","close":20550.0},{"date":"2020-07-03","close":20900.0},{"date":"2020-07-06","close":20650.0},{"date":"2020-07-07","close":22000.0},{"date":"2020-07-08","close":21450.0},{"date":"2020-07-09","close":20950.0},{"date":"2020-07-10","close":20800.0},{"date":"2020-07-13","close":20950.0},{"date":"2020-07-14","close":21050.0},{"date":"2020-07-15","close":21450.0},{"date":"2020-07-16","close":21700.0},{"date":"2020-07-17","close":21200.0},{"date":"2020-07-20","close":20900.0},{"date":"2020-07-21","close":21100.0},{"date":"2020-07-22","close":21000.0},{"date":"2020-07-23","close":20750.0},{"date":"2020-07-24","close":20600.0},{"date":"2020-07-27","close":20500.0},{"date":"2020-07-28","close":20550.0},{"date":"2020-07-29","close":20950.0},{"date":"2020-07-30","close":20650.0},{"date":"2020-07-31","close":19900.0},{"date":"2020-08-03","close":20500.0},{"date":"2020-08-04","close":20800.0},{"date":"2020-08-05","close":21250.0},{"date":"2020-08-06","close":20950.0},{"date":"2020-08-07","close":20650.0},{"date":"2020-08-10","close":20400.0},{"date":"2020-08-11","close":20350.0},{"date":"2020-08-12","close":20450.0},{"date":"2020-08-13","close":20500.0},{"date":"2020-08-14","close":20150.0},{"date":"2020-08-18","close":19400.0},{"date":"2020-08-19","close":19350.0},{"date":"2020-08-20","close":18350.0},{"date":"2020-08-21","close":19750.0},{"date":"2020-08-24","close":19300.0},{"date":"2020-08-25","close":20000.0},{"date":"2020-08-26","close":19800.0},{"date":"2020-08-27","close":19250.0},{"date":"2020-08-28","close":20250.0},{"date":"2020-08-31","close":20350.0},{"date":"2020-09-01","close":19900.0},{"date":"2020-09-02","close":20150.0},{"date":"2020-09-03","close":20500.0},{"date":"2020-09-04","close":20250.0},{"date":"2020-09-07","close":21700.0},{"date":"2020-09-08","close":21350.0},{"date":"2020-09-09","close":23650.0},{"date":"2020-09-10","close":25800.0},{"date":"2020-09-11","close":26950.0},{"date":"2020-09-14","close":26850.0},{"date":"2020-09-15","close":26850.0},{"date":"2020-09-16","close":26850.0},{"date":"2020-09-17","close":25700.0},{"date":"2020-09-18","close":25350.0},{"date":"2020-09-21","close":24350.0},{"date":"2020-09-22","close":23950.0},{"date":"2020-09-23","close":23400.0},{"date":"2020-09-24","close":22450.0},{"date":"2020-09-25","close":25500.0},{"date":"2020-09-28","close":26200.0},{"date":"2020-09-29","close":22850.0},{"date":"2020-10-05","close":23500.0},{"date":"2020-10-06","close":23250.0},{"date":"2020-10-07","close":22950.0},{"date":"2020-10-08","close":22700.0},{"date":"2020-10-12","close":23200.0},{"date":"2020-10-13","close":23250.0},{"date":"2020-10-14","close":23200.0},{"date":"2020-10-15","close":22650.0},{"date":"2020-10-16","close":23250.0},{"date":"2020-10-19","close":23150.0},{"date":"2020-10-20","close":23100.0},{"date":"2020-10-21","close":23050.0},{"date":"2020-10-22","close":22550.0},{"date":"2020-10-23","close":22450.0},{"date":"2020-10-26","close":21650.0},{"date":"2020-10-27","close":21600.0},{"date":"2020-10-28","close":22450.0},{"date":"2020-10-29","close":22250.0},{"date":"2020-10-30","close":22000.0},{"date":"2020-11-02","close":22600.0},{"date":"2020-11-03","close":22750.0},{"date":"2020-11-04","close":19650.0},{"date":"2020-11-05","close":18250.0},{"date":"2020-11-06","close":16050.0},{"date":"2020-11-09","close":16650.0},{"date":"2020-11-10","close":16300.0},{"date":"2020-11-11","close":17500.0},{"date":"2020-11-12","close":16850.0},{"date":"2020-11-13","close":11800.0},{"date":"2020-11-16","close":13050.0},{"date":"2020-11-17","close":12500.0},{"date":"2020-11-18","close":12750.0},{"date":"2020-11-19","close":12900.0},{"date":"2020-11-20","close":12950.0},{"date":"2020-11-23","close":12950.0},{"date":"2020-11-24","close":12700.0},{"date":"2020-11-25","close":11800.0},{"date":"2020-11-26","close":11900.0},{"date":"2020-11-27","close":12350.0},{"date":"2020-11-30","close":12300.0},{"date":"2020-12-01","close":12250.0},{"date":"2020-12-02","close":12100.0},{"date":"2020-12-03","close":11800.0},{"date":"2020-12-04","close":12000.0},{"date":"2020-12-07","close":11900.0},{"date":"2020-12-08","close":11750.0},{"date":"2020-12-09","close":11700.0},{"date":"2020-12-10","close":12100.0},{"date":"2020-12-11","close":12800.0},{"date":"2020-12-14","close":12700.0},{"date":"2020-12-15","close":13150.0},{"date":"2020-12-16","close":13350.0},{"date":"2020-12-17","close":13000.0},{"date":"2020-12-18","close":13050.0},{"date":"2020-12-21","close":12900.0},{"date":"2020-12-22","close":12400.0},{"date":"2020-12-23","close":12150.0},{"date":"2020-12-24","close":12900.0},{"date":"2020-12-28","close":12300.0},{"date":"2020-12-29","close":13200.0},{"date":"2020-12-30","close":13550.0},{"date":"2021-01-04","close":13100.0},{"date":"2021-01-05","close":13050.0},{"date":"2021-01-06","close":12650.0},{"date":"2021-01-07","close":12650.0},{"date":"2021-01-08","close":12350.0},{"date":"2021-01-11","close":11800.0},{"date":"2021-01-12","close":11900.0},{"date":"2021-01-13","close":12050.0},{"date":"2021-01-14","close":12000.0},{"date":"2021-01-15","close":11650.0},{"date":"2021-01-18","close":11250.0},{"date":"2021-01-19","close":11500.0},{"date":"2021-01-20","close":11750.0},{"date":"2021-01-21","close":11750.0},{"date":"2021-01-22","close":11700.0},{"date":"2021-01-25","close":12100.0},{"date":"2021-01-26","close":11850.0},{"date":"2021-01-27","close":11700.0},{"date":"2021-01-28","close":11400.0},{"date":"2021-01-29","close":11100.0},{"date":"2021-02-01","close":11300.0},{"date":"2021-02-02","close":12100.0},{"date":"2021-02-03","close":11950.0},{"date":"2021-02-04","close":12000.0},{"date":"2021-02-05","close":11950.0},{"date":"2021-02-08","close":11700.0},{"date":"2021-02-09","close":11650.0},{"date":"2021-02-10","close":11850.0},{"date":"2021-02-15","close":12050.0},{"date":"2021-02-16","close":11900.0},{"date":"2021-02-17","close":11800.0},{"date":"2021-02-18","close":12000.0},{"date":"2021-02-19","close":12200.0},{"date":"2021-02-22","close":12500.0},{"date":"2021-02-23","close":11900.0},{"date":"2021-02-24","close":11600.0},{"date":"2021-02-25","close":11850.0},{"date":"2021-02-26","close":11600.0},{"date":"2021-03-02","close":11750.0},{"date":"2021-03-03","close":11900.0},{"date":"2021-03-04","close":11700.0},{"date":"2021-03-05","close":11750.0},{"date":"2021-03-08","close":11600.0},{"date":"2021-03-09","close":11600.0},{"date":"2021-03-10","close":11600.0},{"date":"2021-03-11","close":11650.0},{"date":"2021-03-12","close":11600.0},{"date":"2021-03-15","close":11600.0},{"date":"2021-03-16","close":11750.0},{"date":"2021-03-17","close":12100.0},{"date":"2021-03-18","close":12350.0},{"date":"2021-03-19","close":13300.0},{"date":"2021-03-22","close":13150.0},{"date":"2021-03-23","close":12650.0},{"date":"2021-03-24","close":12600.0},{"date":"2021-03-25","close":12650.0},{"date":"2021-03-26","close":12700.0},{"date":"2021-03-29","close":12450.0},{"date":"2021-03-30","close":12500.0},{"date":"2021-03-31","close":12450.0},{"date":"2021-04-01","close":12300.0},{"date":"2021-04-02","close":12350.0},{"date":"2021-04-05","close":12100.0},{"date":"2021-04-06","close":12100.0},{"date":"2021-04-07","close":12200.0},{"date":"2021-04-08","close":12350.0},{"date":"2021-04-09","close":12500.0},{"date":"2021-04-12","close":12750.0},{"date":"2021-04-13","close":13000.0},{"date":"2021-04-14","close":12900.0},{"date":"2021-04-15","close":12800.0},{"date":"2021-04-16","close":13000.0},{"date":"2021-04-19","close":13400.0},{"date":"2021-04-20","close":14250.0},{"date":"2021-04-21","close":13850.0},{"date":"2021-04-22","close":14300.0},{"date":"2021-04-23","close":15150.0},{"date":"2021-04-26","close":15000.0},{"date":"2021-04-27","close":14300.0},{"date":"2021-04-28","close":14550.0},{"date":"2021-04-29","close":14500.0},{"date":"2021-04-30","close":14200.0},{"date":"2021-05-03","close":13950.0},{"date":"2021-05-04","close":14000.0},{"date":"2021-05-06","close":14450.0},{"date":"2021-05-07","close":14400.0},{"date":"2021-05-10","close":14850.0},{"date":"2021-05-11","close":15000.0},{"date":"2021-05-12","close":14900.0},{"date":"2021-05-13","close":14450.0},{"date":"2021-05-14","close":13900.0},{"date":"2021-05-17","close":13850.0},{"date":"2021-05-18","close":14250.0},{"date":"2021-05-20","close":13900.0},{"date":"2021-05-21","close":13850.0},{"date":"2021-05-24","close":13550.0},{"date":"2021-05-25","close":13650.0},{"date":"2021-05-26","close":13950.0},{"date":"2021-05-27","close":13850.0},{"date":"2021-05-28","close":13800.0},{"date":"2021-05-31","close":14100.0},{"date":"2021-06-01","close":14100.0},{"date":"2021-06-02","close":14200.0},{"date":"2021-06-03","close":14150.0},{"date":"2021-06-04","close":14250.0},{"date":"2021-06-07","close":14450.0},{"date":"2021-06-08","close":14450.0},{"date":"2021-06-09","close":14350.0},{"date":"2021-06-10","close":14700.0},{"date":"2021-06-11","close":15150.0},{"date":"2021-06-14","close":15550.0},{"date":"2021-06-15","close":16300.0},{"date":"2021-06-16","close":15900.0},{"date":"2021-06-17","close":16400.0},{"date":"2021-06-18","close":16600.0},{"date":"2021-06-21","close":16250.0},{"date":"2021-06-22","close":16250.0},{"date":"2021-06-23","close":16150.0},{"date":"2021-06-24","close":15750.0},{"date":"2021-06-25","close":15800.0},{"date":"2021-06-28","close":15600.0},{"date":"2021-06-29","close":15900.0},{"date":"2021-06-30","close":16250.0},{"date":"2021-07-01","close":16200.0},{"date":"2021-07-02","close":15900.0},{"date":"2021-07-05","close":15900.0},{"date":"2021-07-06","close":15750.0},{"date":"2021-07-07","close":15500.0},{"date":"2021-07-08","close":15400.0},{"date":"2021-07-09","close":15200.0},{"date":"2021-07-12","close":15550.0},{"date":"2021-07-13","close":15600.0},{"date":"2021-07-14","close":15650.0},{"date":"2021-07-15","close":15600.0},{"date":"2021-07-16","close":16200.0},{"date":"2021-07-19","close":16600.0},{"date":"2021-07-20","close":16500.0},{"date":"2021-07-21","close":16150.0},{"date":"2021-07-22","close":16000.0},{"date":"2021-07-23","close":16000.0},{"date":"2021-07-26","close":15800.0},{"date":"2021-07-27","close":15950.0},{"date":"2021-07-28","close":15700.0},{"date":"2021-07-29","close":16400.0},{"date":"2021-07-30","close":16100.0},{"date":"2021-08-02","close":15950.0},{"date":"2021-08-03","close":16050.0},{"date":"2021-08-04","close":16050.0},{"date":"2021-08-05","close":16300.0},{"date":"2021-08-06","close":16700.0},{"date":"2021-08-09","close":17350.0},{"date":"2021-08-10","close":17000.0},{"date":"2021-08-11","close":16600.0},{"date":"2021-08-12","close":16750.0},{"date":"2021-08-13","close":16100.0},{"date":"2021-08-17","close":15400.0},{"date":"2021-08-18","close":15150.0},{"date":"2021-08-19","close":14600.0},{"date":"2021-08-20","close":13900.0},{"date":"2021-08-23","close":14500.0},{"date":"2021-08-24","close":14800.0},{"date":"2021-08-25","close":15150.0},{"date":"2021-08-26","close":14950.0},{"date":"2021-08-27","close":15000.0},{"date":"2021-08-30","close":14950.0},{"date":"2021-08-31","close":15150.0},{"date":"2021-09-01","close":15700.0},{"date":"2021-09-02","close":16100.0},{"date":"2021-09-03","close":16100.0},{"date":"2021-09-06","close":15950.0},{"date":"2021-09-07","close":15850.0},{"date":"2021-09-08","close":15400.0},{"date":"2021-09-09","close":15300.0},{"date":"2021-09-10","close":15350.0},{"date":"2021-09-13","close":14950.0},{"date":"2021-09-14","close":15200.0},{"date":"2021-09-15","close":15000.0},{"date":"2021-09-16","close":14850.0},{"date":"2021-09-17","close":15550.0},{"date":"2021-09-23","close":15500.0},{"date":"2021-09-24","close":15700.0},{"date":"2021-09-27","close":15650.0},{"date":"2021-09-28","close":15450.0},{"date":"2021-09-29","close":15400.0},{"date":"2021-09-30","close":16050.0},{"date":"2021-10-01","close":15900.0},{"date":"2021-10-05","close":15250.0},{"date":"2021-10-06","close":14400.0},{"date":"2021-10-07","close":14950.0},{"date":"2021-10-08","close":14850.0},{"date":"2021-10-12","close":14550.0},{"date":"2021-10-13","close":14700.0},{"date":"2021-10-14","close":14950.0},{"date":"2021-10-15","close":15100.0},{"date":"2021-10-18","close":14850.0},{"date":"2021-10-19","close":14850.0},{"date":"2021-10-20","close":14700.0},{"date":"2021-10-21","close":14400.0},{"date":"2021-10-22","close":14400.0},{"date":"2021-10-25","close":14300.0},{"date":"2021-10-26","close":14400.0},{"date":"2021-10-27","close":14000.0},{"date":"2021-10-28","close":14100.0},{"date":"2021-10-29","close":14000.0},{"date":"2021-11-01","close":14050.0},{"date":"2021-11-02","close":14100.0},{"date":"2021-11-03","close":13950.0},{"date":"2021-11-04","close":13550.0},{"date":"2021-11-05","close":13200.0},{"date":"2021-11-08","close":13700.0},{"date":"2021-11-09","close":13500.0},{"date":"2021-11-10","close":12900.0},{"date":"2021-11-11","close":13000.0},{"date":"2021-11-12","close":13350.0},{"date":"2021-11-15","close":13500.0},{"date":"2021-11-16","close":13250.0},{"date":"2021-11-17","close":13050.0},{"date":"2021-11-18","close":12700.0},{"date":"2021-11-19","close":12550.0},{"date":"2021-11-22","close":12350.0},{"date":"2021-11-23","close":11750.0},{"date":"2021-11-24","close":12000.0},{"date":"2021-11-25","close":12000.0},{"date":"2021-11-26","close":11750.0},{"date":"2021-11-29","close":11400.0},{"date":"2021-11-30","close":10800.0},{"date":"2021-12-01","close":11750.0},{"date":"2021-12-02","close":11900.0},{"date":"2021-12-03","close":12100.0},{"date":"2021-12-06","close":12050.0},{"date":"2021-12-07","close":11950.0},{"date":"2021-12-08","close":11850.0},{"date":"2021-12-09","close":11600.0},{"date":"2021-12-10","close":11250.0},{"date":"2021-12-13","close":11100.0},{"date":"2021-12-14","close":11100.0},{"date":"2021-12-15","close":11400.0},{"date":"2021-12-16","close":11150.0},{"date":"2021-12-17","close":11150.0},{"date":"2021-12-20","close":10900.0},{"date":"2021-12-21","close":10800.0},{"date":"2021-12-22","close":10800.0},{"date":"2021-12-23","close":10800.0},{"date":"2021-12-24","close":10700.0},{"date":"2021-12-27","close":10800.0},{"date":"2021-12-28","close":10800.0},{"date":"2021-12-29","close":11150.0},{"date":"2021-12-30","close":11350.0},{"date":"2022-01-03","close":11000.0},{"date":"2022-01-04","close":10900.0},{"date":"2022-01-05","close":10900.0},{"date":"2022-01-06","close":11200.0},{"date":"2022-01-07","close":11000.0},{"date":"2022-01-10","close":11550.0},{"date":"2022-01-11","close":11050.0},{"date":"2022-01-12","close":11050.0},{"date":"2022-01-13","close":11000.0},{"date":"2022-01-14","close":11250.0},{"date":"2022-01-17","close":11200.0},{"date":"2022-01-18","close":11000.0},{"date":"2022-01-19","close":11150.0},{"date":"2022-01-20","close":11250.0},{"date":"2022-01-21","close":11600.0},{"date":"2022-01-24","close":11850.0},{"date":"2022-01-25","close":12000.0},{"date":"2022-01-26","close":12000.0},{"date":"2022-01-27","close":11500.0},{"date":"2022-01-28","close":11550.0},{"date":"2022-02-03","close":11950.0},{"date":"2022-02-04","close":11950.0},{"date":"2022-02-07","close":12500.0},{"date":"2022-02-08","close":12500.0},{"date":"2022-02-09","close":12500.0},{"date":"2022-02-10","close":12650.0},{"date":"2022-02-11","close":12400.0},{"date":"2022-02-14","close":12200.0},{"date":"2022-02-15","close":12150.0},{"date":"2022-02-16","close":12350.0},{"date":"2022-02-17","close":12250.0},{"date":"2022-02-18","close":12400.0},{"date":"2022-02-21","close":12400.0},{"date":"2022-02-22","close":12400.0},{"date":"2022-02-23","close":12400.0},{"date":"2022-02-24","close":12000.0},{"date":"2022-02-25","close":12350.0},{"date":"2022-02-28","close":12350.0},{"date":"2022-03-02","close":12500.0},{"date":"2022-03-03","close":12500.0},{"date":"2022-03-04","close":12500.0},{"date":"2022-03-07","close":12400.0},{"date":"2022-03-08","close":12000.0},{"date":"2022-03-10","close":12000.0},{"date":"2022-03-11","close":11900.0},{"date":"2022-03-14","close":11650.0},{"date":"2022-03-15","close":11650.0},{"date":"2022-03-16","close":11650.0},{"date":"2022-03-17","close":11750.0},{"date":"2022-03-18","close":11850.0},{"date":"2022-03-21","close":11850.0},{"date":"2022-03-22","close":11700.0},{"date":"2022-03-23","close":11600.0},{"date":"2022-03-24","close":11800.0},{"date":"2022-03-25","close":11800.0},{"date":"2022-03-28","close":11850.0},{"date":"2022-03-29","close":11850.0},{"date":"2022-03-30","close":11950.0},{"date":"2022-03-31","close":11850.0},{"date":"2022-04-01","close":12000.0},{"date":"2022-04-04","close":12000.0},{"date":"2022-04-05","close":12100.0},{"date":"2022-04-06","close":11950.0},{"date":"2022-04-07","close":11900.0},{"date":"2022-04-08","close":11900.0},{"date":"2022-04-11","close":11800.0},{"date":"2022-04-12","close":11600.0},{"date":"2022-04-13","close":11650.0},{"date":"2022-04-14","close":11800.0},{"date":"2022-04-15","close":11700.0},{"date":"2022-04-18","close":11550.0},{"date":"2022-04-19","close":11650.0},{"date":"2022-04-20","close":11700.0},{"date":"2022-04-21","close":11600.0},{"date":"2022-04-22","close":11600.0},{"date":"2022-04-25","close":11400.0},{"date":"2022-04-26","close":11350.0},{"date":"2022-04-27","close":11300.0},{"date":"2022-04-28","close":11250.0},{"date":"2022-04-29","close":11200.0},{"date":"2022-05-02","close":11250.0},{"date":"2022-05-03","close":11250.0},{"date":"2022-05-04","close":11100.0},{"date":"2022-05-06","close":11050.0},{"date":"2022-05-09","close":10600.0},{"date":"2022-05-10","close":10550.0},{"date":"2022-05-11","close":10600.0},{"date":"2022-05-12","close":10000.0},{"date":"2022-05-13","close":10450.0},{"date":"2022-05-16","close":10250.0},{"date":"2022-05-17","close":10800.0},{"date":"2022-05-18","close":10850.0},{"date":"2022-05-19","close":10850.0},{"date":"2022-05-20","close":10900.0},{"date":"2022-05-23","close":10750.0},{"date":"2022-05-24","close":10500.0},{"date":"2022-05-25","close":10350.0},{"date":"2022-05-26","close":10350.0},{"date":"2022-05-27","close":10400.0},{"date":"2022-05-30","close":10350.0},{"date":"2022-05-31","close":10450.0},{"date":"2022-06-02","close":10700.0},{"date":"2022-06-03","close":10700.0},{"date":"2022-06-07","close":10550.0},{"date":"2022-06-08","close":10550.0},{"date":"2022-06-09","close":10500.0},{"date":"2022-06-10","close":10750.0},{"date":"2022-06-13","close":10550.0},{"date":"2022-06-14","close":10450.0},{"date":"2022-06-15","close":10050.0},{"date":"2022-06-16","close":10050.0},{"date":"2022-06-17","close":10000.0},{"date":"2022-06-20","close":9600.0},{"date":"2022-06-21","close":9890.0},{"date":"2022-06-22","close":9600.0},{"date":"2022-06-23","close":9430.0},{"date":"2022-06-24","close":10050.0},{"date":"2022-06-27","close":10200.0},{"date":"2022-06-28","close":10300.0},{"date":"2022-06-29","close":10300.0},{"date":"2022-06-30","close":9990.0},{"date":"2022-07-01","close":9950.0},{"date":"2022-07-04","close":9850.0},{"date":"2022-07-05","close":10050.0},{"date":"2022-07-06","close":10050.0},{"date":"2022-07-07","close":10150.0},{"date":"2022-07-08","close":10150.0},{"date":"2022-07-11","close":10400.0},{"date":"2022-07-12","close":10300.0},{"date":"2022-07-13","close":10300.0},{"date":"2022-07-14","close":10250.0},{"date":"2022-07-15","close":10150.0},{"date":"2022-07-18","close":10350.0},{"date":"2022-07-19","close":10450.0},{"date":"2022-07-20","close":10700.0},{"date":"2022-07-21","close":10700.0},{"date":"2022-07-22","close":10700.0},{"date":"2022-07-25","close":10700.0},{"date":"2022-07-26","close":10750.0},{"date":"2022-07-27","close":10800.0},{"date":"2022-07-28","close":10700.0},{"date":"2022-07-29","close":10700.0},{"date":"2022-08-01","close":10700.0},{"date":"2022-08-02","close":10700.0},{"date":"2022-08-03","close":10800.0},{"date":"2022-08-04","close":10850.0},{"date":"2022-08-05","close":10900.0},{"date":"2022-08-08","close":10800.0},{"date":"2022-08-09","close":10850.0},{"date":"2022-08-10","close":10700.0},{"date":"2022-08-11","close":10850.0},{"date":"2022-08-12","close":10750.0},{"date":"2022-08-16","close":10800.0},{"date":"2022-08-17","close":10550.0},{"date":"2022-08-18","close":10600.0},{"date":"2022-08-19","close":10650.0},{"date":"2022-08-22","close":10350.0},{"date":"2022-08-23","close":10100.0},{"date":"2022-08-24","close":10100.0},{"date":"2022-08-25","close":10150.0},{"date":"2022-08-26","close":10150.0},{"date":"2022-08-29","close":10050.0},{"date":"2022-08-30","close":10150.0},{"date":"2022-08-31","close":10100.0},{"date":"2022-09-01","close":9970.0},{"date":"2022-09-02","close":10050.0},{"date":"2022-09-05","close":10050.0},{"date":"2022-09-06","close":9990.0},{"date":"2022-09-07","close":9980.0},{"date":"2022-09-08","close":10200.0},{"date":"2022-09-13","close":10550.0},{"date":"2022-09-14","close":10350.0},{"date":"2022-09-15","close":10150.0},{"date":"2022-09-16","close":9990.0},{"date":"2022-09-19","close":9990.0},{"date":"2022-09-20","close":10050.0},{"date":"2022-09-21","close":9990.0},{"date":"2022-09-22","close":9860.0},{"date":"2022-09-23","close":9740.0},{"date":"2022-09-26","close":9390.0},{"date":"2022-09-27","close":9400.0},{"date":"2022-09-28","close":9370.0},{"date":"2022-09-29","close":9450.0},{"date":"2022-09-30","close":9610.0},{"date":"2022-10-04","close":9940.0},{"date":"2022-10-05","close":9740.0},{"date":"2022-10-06","close":9910.0},{"date":"2022-10-07","close":9950.0},{"date":"2022-10-11","close":9720.0},{"date":"2022-10-12","close":9780.0},{"date":"2022-10-13","close":9720.0},{"date":"2022-10-14","close":9690.0},{"date":"2022-10-17","close":9900.0},{"date":"2022-10-18","close":10100.0},{"date":"2022-10-19","close":10100.0},{"date":"2022-10-20","close":9900.0},{"date":"2022-10-21","close":9910.0},{"date":"2022-10-24","close":9910.0},{"date":"2022-10-25","close":9830.0},{"date":"2022-10-26","close":9750.0},{"date":"2022-10-27","close":9750.0},{"date":"2022-10-28","close":9600.0},{"date":"2022-10-31","close":9440.0},{"date":"2022-11-01","close":9350.0},{"date":"2022-11-02","close":9290.0},{"date":"2022-11-03","close":9150.0},{"date":"2022-11-04","close":9160.0},{"date":"2022-11-07","close":9130.0},{"date":"2022-11-08","close":9220.0},{"date":"2022-11-09","close":9230.0},{"date":"2022-11-10","close":9360.0},{"date":"2022-11-11","close":9640.0},{"date":"2022-11-14","close":9770.0},{"date":"2022-11-15","close":9820.0},{"date":"2022-11-16","close":9850.0},{"date":"2022-11-17","close":9920.0},{"date":"2022-11-18","close":9910.0},{"date":"2022-11-21","close":9920.0},{"date":"2022-11-22","close":9900.0},{"date":"2022-11-23","close":9960.0},{"date":"2022-11-24","close":9950.0},{"date":"2022-11-25","close":9980.0},{"date":"2022-11-28","close":9980.0},{"date":"2022-11-29","close":10000.0},{"date":"2022-11-30","close":10050.0},{"date":"2022-12-01","close":10200.0},{"date":"2022-12-02","close":10250.0},{"date":"2022-12-05","close":9950.0},{"date":"2022-12-06","close":9900.0},{"date":"2022-12-07","close":9900.0},{"date":"2022-12-08","close":9930.0},{"date":"2022-12-09","close":10100.0},{"date":"2022-12-12","close":10150.0},{"date":"2022-12-13","close":10200.0},{"date":"2022-12-14","close":10000.0},{"date":"2022-12-15","close":10050.0},{"date":"2022-12-16","close":10100.0},{"date":"2022-12-19","close":10000.0},{"date":"2022-12-20","close":9920.0},{"date":"2022-12-21","close":10050.0},{"date":"2022-12-22","close":10100.0},{"date":"2022-12-23","close":9980.0},{"date":"2022-12-26","close":9860.0},{"date":"2022-12-27","close":9910.0},{"date":"2022-12-28","close":9840.0},{"date":"2022-12-29","close":9840.0},{"date":"2023-01-02","close":9850.0},{"date":"2023-01-03","close":9870.0},{"date":"2023-01-04","close":9790.0},{"date":"2023-01-05","close":9780.0},{"date":"2023-01-06","close":9790.0},{"date":"2023-01-09","close":9950.0},{"date":"2023-01-10","close":9900.0},{"date":"2023-01-11","close":10000.0},{"date":"2023-01-12","close":10500.0},{"date":"2023-01-13","close":10400.0},{"date":"2023-01-16","close":11150.0},{"date":"2023-01-17","close":11100.0},{"date":"2023-01-18","close":11150.0},{"date":"2023-01-19","close":11700.0},{"date":"2023-01-20","close":12200.0},{"date":"2023-01-25","close":11990.0},{"date":"2023-01-26","close":12580.0},{"date":"2023-01-27","close":12440.0},{"date":"2023-01-30","close":12980.0},{"date":"2023-01-31","close":12980.0},{"date":"2023-02-01","close":13640.0},{"date":"2023-02-02","close":13900.0},{"date":"2023-02-03","close":13660.0},{"date":"2023-02-06","close":13480.0},{"date":"2023-02-07","close":13340.0},{"date":"2023-02-08","close":13000.0},{"date":"2023-02-09","close":12780.0},{"date":"2023-02-10","close":13000.0},{"date":"2023-02-13","close":12600.0},{"date":"2023-02-14","close":12720.0},{"date":"2023-02-15","close":12340.0},{"date":"2023-02-16","close":12950.0},{"date":"2023-02-17","close":12710.0},{"date":"2023-02-20","close":12490.0},{"date":"2023-02-21","close":12200.0},{"date":"2023-02-22","close":12420.0},{"date":"2023-02-23","close":12230.0},{"date":"2023-02-24","close":12720.0},{"date":"2023-02-27","close":12790.0},{"date":"2023-02-28","close":12410.0},{"date":"2023-03-02","close":12490.0},{"date":"2023-03-03","close":12730.0},{"date":"2023-03-06","close":12770.0},{"date":"2023-03-07","close":13240.0},{"date":"2023-03-08","close":13070.0},{"date":"2023-03-09","close":13120.0},{"date":"2023-03-10","close":12470.0},{"date":"2023-03-13","close":12140.0},{"date":"2023-03-14","close":11700.0},{"date":"2023-03-15","close":11920.0},{"date":"2023-03-16","close":11930.0},{"date":"2023-03-17","close":12010.0},{"date":"2023-03-20","close":13560.0},{"date":"2023-03-21","close":13170.0},{"date":"2023-03-22","close":14150.0},{"date":"2023-03-23","close":14970.0},{"date":"2023-03-24","close":14560.0},{"date":"2023-03-27","close":14310.0},{"date":"2023-03-28","close":15180.0},{"date":"2023-03-29","close":15190.0},{"date":"2023-03-30","close":15270.0},{"date":"2023-03-31","close":15330.0},{"date":"2023-04-03","close":15460.0},{"date":"2023-04-04","close":15850.0},{"date":"2023-04-05","close":15520.0},{"date":"2023-04-06","close":15110.0},{"date":"2023-04-07","close":15490.0},{"date":"2023-04-10","close":15070.0},{"date":"2023-04-11","close":15650.0},{"date":"2023-04-12","close":16460.0},{"date":"2023-04-13","close":16070.0},{"date":"2023-04-14","close":15860.0},{"date":"2023-04-17","close":15790.0},{"date":"2023-04-18","close":15660.0},{"date":"2023-04-19","close":15660.0},{"date":"2023-04-20","close":15660.0},{"date":"2023-04-21","close":14570.0},{"date":"2023-04-24","close":14570.0},{"date":"2023-04-25","close":14320.0},{"date":"2023-04-26","close":14290.0},{"date":"2023-04-27","close":14470.0},{"date":"2023-04-28","close":15030.0},{"date":"2023-05-02","close":15090.0},{"date":"2023-05-03","close":15150.0},{"date":"2023-05-04","close":15400.0},{"date":"2023-05-08","close":15020.0},{"date":"2023-05-09","close":14870.0},{"date":"2023-05-10","close":14850.0},{"date":"2023-05-11","close":14830.0},{"date":"2023-05-12","close":14550.0},{"date":"2023-05-15","close":14490.0},{"date":"2023-05-16","close":13400.0},{"date":"2023-05-17","close":13970.0},{"date":"2023-05-18","close":13800.0},{"date":"2023-05-19","close":13620.0},{"date":"2023-05-22","close":13740.0},{"date":"2023-05-23","close":13510.0},{"date":"2023-05-24","close":13700.0},{"date":"2023-05-25","close":13150.0},{"date":"2023-05-26","close":13220.0},{"date":"2023-05-30","close":13220.0},{"date":"2023-05-31","close":13200.0},{"date":"2023-06-01","close":13010.0},{"date":"2023-06-02","close":13630.0},{"date":"2023-06-05","close":13750.0},{"date":"2023-06-07","close":14700.0},{"date":"2023-06-08","close":14680.0},{"date":"2023-06-09","close":15060.0},{"date":"2023-06-12","close":16140.0},{"date":"2023-06-13","close":15740.0},{"date":"2023-06-14","close":15320.0},{"date":"2023-06-15","close":15280.0},{"date":"2023-06-16","close":15760.0},{"date":"2023-06-19","close":15640.0},{"date":"2023-06-20","close":18420.0},{"date":"2023-06-21","close":18760.0},{"date":"2023-06-22","close":18250.0},{"date":"2023-06-23","close":18630.0},{"date":"2023-06-26","close":19730.0},{"date":"2023-06-27","close":19030.0},{"date":"2023-06-28","close":18940.0},{"date":"2023-06-29","close":18980.0},{"date":"2023-06-30","close":20350.0},{"date":"2023-07-03","close":22300.0},{"date":"2023-07-04","close":23650.0},{"date":"2023-07-05","close":24400.0},{"date":"2023-07-06","close":24000.0},{"date":"2023-07-07","close":24200.0},{"date":"2023-07-10","close":25300.0},{"date":"2023-07-11","close":23500.0},{"date":"2023-07-12","close":25000.0},{"date":"2023-07-13","close":27650.0},{"date":"2023-07-14","close":28150.0},{"date":"2023-07-17","close":28700.0},{"date":"2023-07-18","close":27850.0},{"date":"2023-07-19","close":27850.0},{"date":"2023-07-20","close":27000.0},{"date":"2023-07-21","close":26250.0},{"date":"2023-07-24","close":25300.0},{"date":"2023-07-25","close":25200.0},{"date":"2023-07-26","close":22300.0},{"date":"2023-07-27","close":23700.0},{"date":"2023-07-28","close":23750.0},{"date":"2023-07-31","close":24000.0},{"date":"2023-08-01","close":23250.0},{"date":"2023-08-02","close":22400.0},{"date":"2023-08-03","close":23500.0},{"date":"2023-08-04","close":22750.0},{"date":"2023-08-07","close":22400.0},{"date":"2023-08-08","close":22500.0},{"date":"2023-08-09","close":24050.0},{"date":"2023-08-10","close":23650.0},{"date":"2023-08-11","close":26700.0},{"date":"2023-08-14","close":25400.0},{"date":"2023-08-16","close":22400.0},{"date":"2023-08-17","close":22450.0},{"date":"2023-08-18","close":22700.0},{"date":"2023-08-21","close":22100.0},{"date":"2023-08-22","close":22900.0},{"date":"2023-08-23","close":22050.0},{"date":"2023-08-24","close":22600.0},{"date":"2023-08-25","close":22000.0},{"date":"2023-08-28","close":21300.0},{"date":"2023-08-29","close":21300.0},{"date":"2023-08-30","close":21800.0},{"date":"2023-08-31","close":21800.0},{"date":"2023-09-01","close":21900.0},{"date":"2023-09-04","close":21000.0},{"date":"2023-09-05","close":20550.0},{"date":"2023-09-06","close":22050.0},{"date":"2023-09-07","close":22300.0},{"date":"2023-09-08","close":21950.0},{"date":"2023-09-11","close":23200.0},{"date":"2023-09-12","close":21600.0},{"date":"2023-09-13","close":21050.0},{"date":"2023-09-14","close":21050.0},{"date":"2023-09-15","close":20700.0},{"date":"2023-09-18","close":19690.0},{"date":"2023-09-19","close":19460.0},{"date":"2023-09-20","close":19300.0},{"date":"2023-09-21","close":18400.0},{"date":"2023-09-22","close":18300.0},{"date":"2023-09-25","close":17620.0},{"date":"2023-09-26","close":17930.0},{"date":"2023-09-27","close":17930.0},{"date":"2023-10-04","close":17090.0},{"date":"2023-10-05","close":16900.0},{"date":"2023-10-06","close":17460.0},{"date":"2023-10-10","close":16600.0},{"date":"2023-10-11","close":17700.0},{"date":"2023-10-12","close":17770.0},{"date":"2023-10-13","close":16890.0},{"date":"2023-10-16","close":16630.0},{"date":"2023-10-17","close":16550.0},{"date":"2023-10-18","close":15920.0},{"date":"2023-10-19","close":14980.0},{"date":"2023-10-20","close":14600.0},{"date":"2023-10-23","close":14630.0},{"date":"2023-10-24","close":15160.0},{"date":"2023-10-25","close":14850.0},{"date":"2023-10-26","close":14510.0},{"date":"2023-10-27","close":14690.0},{"date":"2023-10-30","close":14850.0},{"date":"2023-10-31","close":14750.0},{"date":"2023-11-01","close":14860.0},{"date":"2023-11-02","close":15420.0},{"date":"2023-11-03","close":15730.0},{"date":"2023-11-06","close":16120.0},{"date":"2023-11-07","close":15620.0},{"date":"2023-11-08","close":15730.0},{"date":"2023-11-09","close":14910.0},{"date":"2023-11-10","close":14310.0},{"date":"2023-11-13","close":14710.0},{"date":"2023-11-14","close":14990.0},{"date":"2023-11-15","close":15370.0},{"date":"2023-11-16","close":15120.0},{"date":"2023-11-17","close":14880.0},{"date":"2023-11-20","close":15300.0},{"date":"2023-11-21","close":15340.0},{"date":"2023-11-22","close":15330.0},{"date":"2023-11-23","close":15810.0},{"date":"2023-11-24","close":15620.0},{"date":"2023-11-27","close":15200.0},{"date":"2023-11-28","close":15040.0},{"date":"2023-11-29","close":15010.0},{"date":"2023-11-30","close":14930.0},{"date":"2023-12-01","close":14620.0},{"date":"2023-12-04","close":14370.0},{"date":"2023-12-05","close":14170.0},{"date":"2023-12-06","close":13360.0},{"date":"2023-12-07","close":13660.0},{"date":"2023-12-08","close":13600.0},{"date":"2023-12-11","close":13860.0},{"date":"2023-12-12","close":13830.0},{"date":"2023-12-13","close":13640.0},{"date":"2023-12-14","close":13680.0},{"date":"2023-12-15","close":13810.0},{"date":"2023-12-18","close":13820.0},{"date":"2023-12-19","close":13610.0},{"date":"2023-12-20","close":14690.0},{"date":"2023-12-21","close":14470.0},{"date":"2023-12-22","close":15030.0},{"date":"2023-12-26","close":14550.0},{"date":"2023-12-27","close":14570.0},{"date":"2023-12-28","close":14680.0},{"date":"2024-01-02","close":14770.0},{"date":"2024-01-03","close":14370.0},{"date":"2024-01-04","close":14030.0},{"date":"2024-01-05","close":14050.0},{"date":"2024-01-08","close":14070.0},{"date":"2024-01-09","close":14420.0},{"date":"2024-01-10","close":14030.0},{"date":"2024-01-11","close":14210.0},{"date":"2024-01-12","close":13590.0},{"date":"2024-01-15","close":13100.0},{"date":"2024-01-16","close":12880.0},{"date":"2024-01-17","close":12400.0},{"date":"2024-01-18","close":12480.0},{"date":"2024-01-19","close":12410.0},{"date":"2024-01-22","close":11710.0},{"date":"2024-01-23","close":11950.0},{"date":"2024-01-24","close":11690.0},{"date":"2024-01-25","close":11350.0},{"date":"2024-01-26","close":11590.0},{"date":"2024-01-29","close":11450.0},{"date":"2024-01-30","close":11460.0},{"date":"2024-01-31","close":11290.0},{"date":"2024-02-01","close":11290.0},{"date":"2024-02-02","close":11670.0},{"date":"2024-02-05","close":11560.0},{"date":"2024-02-06","close":11530.0},{"date":"2024-02-07","close":11820.0},{"date":"2024-02-08","close":11730.0},{"date":"2024-02-13","close":11980.0},{"date":"2024-02-14","close":12570.0},{"date":"2024-02-15","close":12150.0},{"date":"2024-02-16","close":12200.0},{"date":"2024-02-19","close":12040.0},{"date":"2024-02-20","close":12090.0},{"date":"2024-02-21","close":12130.0},{"date":"2024-02-22","close":11980.0},{"date":"2024-02-23","close":12130.0},{"date":"2024-02-26","close":13130.0},{"date":"2024-02-27","close":12300.0},{"date":"2024-02-28","close":12440.0},{"date":"2024-02-29","close":14380.0},{"date":"2024-03-04","close":13720.0},{"date":"2024-03-05","close":13400.0},{"date":"2024-03-06","close":13120.0},{"date":"2024-03-07","close":14120.0},{"date":"2024-03-08","close":15090.0},{"date":"2024-03-11","close":15320.0},{"date":"2024-03-12","close":15020.0},{"date":"2024-03-13","close":14910.0},{"date":"2024-03-14","close":15570.0},{"date":"2024-03-15","close":15300.0},{"date":"2024-03-18","close":15320.0},{"date":"2024-03-19","close":15080.0},{"date":"2024-03-20","close":14680.0},{"date":"2024-03-21","close":14910.0},{"date":"2024-03-22","close":14870.0},{"date":"2024-03-25","close":14770.0},{"date":"2024-03-26","close":15000.0},{"date":"2024-03-27","close":14510.0},{"date":"2024-03-28","close":14000.0},{"date":"2024-03-29","close":13680.0},{"date":"2024-04-01","close":14300.0},{"date":"2024-04-02","close":14160.0},{"date":"2024-04-03","close":14140.0},{"date":"2024-04-04","close":14280.0},{"date":"2024-04-05","close":13910.0},{"date":"2024-04-08","close":13250.0},{"date":"2024-04-09","close":13790.0},{"date":"2024-04-11","close":14200.0},{"date":"2024-04-12","close":14150.0},{"date":"2024-04-15","close":13660.0},{"date":"2024-04-16","close":13240.0},{"date":"2024-04-17","close":13430.0},{"date":"2024-04-18","close":13460.0},{"date":"2024-04-19","close":13140.0},{"date":"2024-04-22","close":13220.0},{"date":"2024-04-23","close":13230.0},{"date":"2024-04-24","close":13230.0},{"date":"2024-04-25","close":12810.0},{"date":"2024-04-26","close":12890.0},{"date":"2024-04-29","close":13310.0},{"date":"2024-04-30","close":13180.0},{"date":"2024-05-02","close":13280.0},{"date":"2024-05-03","close":13200.0},{"date":"2024-05-07","close":13100.0},{"date":"2024-05-08","close":13080.0},{"date":"2024-05-09","close":12990.0},{"date":"2024-05-10","close":12950.0},{"date":"2024-05-13","close":12600.0},{"date":"2024-05-14","close":13490.0},{"date":"2024-05-16","close":13960.0},{"date":"2024-05-17","close":13990.0},{"date":"2024-05-20","close":13600.0},{"date":"2024-05-21","close":13760.0},{"date":"2024-05-22","close":13660.0},{"date":"2024-05-23","close":13820.0},{"date":"2024-05-24","close":13550.0},{"date":"2024-05-27","close":13090.0},{"date":"2024-05-28","close":13090.0},{"date":"2024-05-29","close":12840.0},{"date":"2024-05-30","close":12630.0},{"date":"2024-05-31","close":12960.0},{"date":"2024-06-03","close":12850.0},{"date":"2024-06-04","close":12720.0},{"date":"2024-06-05","close":12680.0},{"date":"2024-06-07","close":12690.0},{"date":"2024-06-10","close":12950.0},{"date":"2024-06-11","close":12890.0},{"date":"2024-06-12","close":12700.0},{"date":"2024-06-13","close":13000.0},{"date":"2024-06-14","close":13020.0},{"date":"2024-06-17","close":12570.0},{"date":"2024-06-18","close":12430.0},{"date":"2024-06-19","close":12280.0},{"date":"2024-06-20","close":12260.0},{"date":"2024-06-21","close":12300.0},{"date":"2024-06-24","close":11940.0},{"date":"2024-06-25","close":11800.0},{"date":"2024-06-26","close":11800.0},{"date":"2024-06-27","close":11670.0},{"date":"2024-06-28","close":11680.0},{"date":"2024-07-01","close":11750.0},{"date":"2024-07-02","close":11880.0},{"date":"2024-07-03","close":12080.0},{"date":"2024-07-04","close":11790.0},{"date":"2024-07-05","close":11830.0},{"date":"2024-07-08","close":11670.0},{"date":"2024-07-09","close":11720.0},{"date":"2024-07-10","close":11700.0},{"date":"2024-07-11","close":11820.0},{"date":"2024-07-12","close":11830.0},{"date":"2024-07-15","close":11570.0},{"date":"2024-07-16","close":11260.0},{"date":"2024-07-17","close":11390.0},{"date":"2024-07-18","close":11100.0},{"date":"2024-07-19","close":11210.0},{"date":"2024-07-22","close":10890.0},{"date":"2024-07-23","close":11040.0},{"date":"2024-07-24","close":11340.0},{"date":"2024-07-25","close":11020.0},{"date":"2024-07-26","close":10930.0},{"date":"2024-07-29","close":11330.0},{"date":"2024-07-30","close":11190.0},{"date":"2024-07-31","close":11230.0},{"date":"2024-08-01","close":11680.0},{"date":"2024-08-02","close":11260.0},{"date":"2024-08-05","close":9820.0},{"date":"2024-08-06","close":10280.0},{"date":"2024-08-07","close":10930.0},{"date":"2024-08-08","close":10780.0},{"date":"2024-08-09","close":10980.0},{"date":"2024-08-12","close":11000.0},{"date":"2024-08-13","close":10780.0},{"date":"2024-08-14","close":10790.0},{"date":"2024-08-16","close":10620.0},{"date":"2024-08-19","close":10480.0},{"date":"2024-08-20","close":10340.0},{"date":"2024-08-21","close":10280.0},{"date":"2024-08-22","close":10150.0},{"date":"2024-08-23","close":10250.0},{"date":"2024-08-26","close":9990.0},{"date":"2024-08-27","close":10100.0},{"date":"2024-08-28","close":10110.0},{"date":"2024-08-29","close":9990.0},{"date":"2024-08-30","close":10180.0},{"date":"2024-09-02","close":10150.0},{"date":"2024-09-03","close":10020.0},{"date":"2024-09-04","close":9490.0},{"date":"2024-09-05","close":9450.0},{"date":"2024-09-06","close":9110.0},{"date":"2024-09-09","close":9100.0},{"date":"2024-09-10","close":9190.0},{"date":"2024-09-11","close":9650.0},{"date":"2024-09-12","close":10290.0},{"date":"2024-09-13","close":10220.0},{"date":"2024-09-19","close":10100.0},{"date":"2024-09-20","close":10150.0},{"date":"2024-09-23","close":10000.0},{"date":"2024-09-24","close":10000.0},{"date":"2024-09-25","close":9960.0},{"date":"2024-09-26","close":10000.0},{"date":"2024-09-27","close":9960.0},{"date":"2024-09-30","close":9840.0},{"date":"2024-10-02","close":9950.0},{"date":"2024-10-04","close":9840.0},{"date":"2024-10-07","close":9470.0},{"date":"2024-10-08","close":9220.0},{"date":"2024-10-10","close":9170.0},{"date":"2024-10-11","close":9330.0},{"date":"2024-10-14","close":9240.0},{"date":"2024-10-15","close":9150.0},{"date":"2024-10-16","close":9130.0},{"date":"2024-10-17","close":9450.0},{"date":"2024-10-18","close":9390.0},{"date":"2024-10-21","close":9280.0},{"date":"2024-10-22","close":9200.0},{"date":"2024-10-23","close":8900.0},{"date":"2024-10-24","close":8540.0},{"date":"2024-10-25","close":8530.0},{"date":"2024-10-28","close":8450.0},{"date":"2024-10-29","close":7980.0},{"date":"2024-10-30","close":8220.0},{"date":"2024-10-31","close":8280.0},{"date":"2024-11-01","close":8340.0},{"date":"2024-11-04","close":8380.0},{"date":"2024-11-05","close":8300.0},{"date":"2024-11-06","close":8310.0},{"date":"2024-11-07","close":8100.0},{"date":"2024-11-08","close":8180.0},{"date":"2024-11-11","close":7800.0},{"date":"2024-11-12","close":7120.0},{"date":"2024-11-13","close":6960.0},{"date":"2024-11-14","close":7000.0},{"date":"2024-11-15","close":7140.0},{"date":"2024-11-18","close":7320.0},{"date":"2024-11-19","close":7330.0},{"date":"2024-11-20","close":7670.0},{"date":"2024-11-21","close":7780.0},{"date":"2024-11-22","close":7850.0},{"date":"2024-11-25","close":7710.0},{"date":"2024-11-26","close":7540.0},{"date":"2024-11-27","close":7460.0},{"date":"2024-11-28","close":7690.0},{"date":"2024-11-29","close":7750.0},{"date":"2024-12-02","close":7830.0},{"date":"2024-12-03","close":7640.0},{"date":"2024-12-04","close":7700.0},{"date":"2024-12-05","close":7630.0},{"date":"2024-12-06","close":7590.0},{"date":"2024-12-09","close":7000.0},{"date":"2024-12-10","close":7420.0},{"date":"2024-12-11","close":7620.0},{"date":"2024-12-12","close":7750.0},{"date":"2024-12-13","close":9030.0},{"date":"2024-12-16","close":8860.0},{"date":"2024-12-17","close":9000.0},{"date":"2024-12-18","close":8850.0},{"date":"2024-12-19","close":8850.0},{"date":"2024-12-20","close":8890.0},{"date":"2024-12-23","close":8870.0},{"date":"2024-12-24","close":9200.0},{"date":"2024-12-26","close":9060.0},{"date":"2024-12-27","close":8650.0},{"date":"2024-12-30","close":8820.0},{"date":"2025-01-02","close":9060.0},{"date":"2025-01-03","close":9060.0},{"date":"2025-01-06","close":9110.0},{"date":"2025-01-07","close":8980.0},{"date":"2025-01-08","close":8890.0},{"date":"2025-01-09","close":8900.0},{"date":"2025-01-10","close":9090.0},{"date":"2025-01-13","close":8940.0},{"date":"2025-01-14","close":8740.0},{"date":"2025-01-15","close":8720.0},{"date":"2025-01-16","close":8920.0},{"date":"2025-01-17","close":8990.0},{"date":"2025-01-20","close":8900.0},{"date":"2025-01-21","close":8710.0},{"date":"2025-01-22","close":8760.0},{"date":"2025-01-23","close":8750.0},{"date":"2025-01-24","close":8730.0},{"date":"2025-01-31","close":8740.0},{"date":"2025-02-03","close":8550.0},{"date":"2025-02-04","close":8550.0},{"date":"2025-02-05","close":8700.0},{"date":"2025-02-06","close":8520.0},{"date":"2025-02-07","close":8500.0},{"date":"2025-02-10","close":8400.0},{"date":"2025-02-11","close":8130.0},{"date":"2025-02-12","close":7960.0},{"date":"2025-02-13","close":8090.0},{"date":"2025-02-14","close":8100.0},{"date":"2025-02-17","close":8050.0},{"date":"2025-02-18","close":8120.0},{"date":"2025-02-19","close":8060.0},{"date":"2025-02-20","close":8100.0},{"date":"2025-02-21","close":8340.0},{"date":"2025-02-24","close":8130.0},{"date":"2025-02-25","close":8030.0},{"date":"2025-02-26","close":8130.0},{"date":"2025-02-27","close":8100.0},{"date":"2025-02-28","close":7930.0},{"date":"2025-03-04","close":7700.0},{"date":"2025-03-05","close":7600.0},{"date":"2025-03-06","close":7500.0},{"date":"2025-03-07","close":7490.0},{"date":"2025-03-10","close":7470.0},{"date":"2025-03-11","close":7530.0},{"date":"2025-03-12","close":7590.0},{"date":"2025-03-13","close":7560.0},{"date":"2025-03-14","close":7390.0},{"date":"2025-03-17","close":7290.0},{"date":"2025-03-18","close":7270.0},{"date":"2025-03-19","close":7350.0},{"date":"2025-03-20","close":7350.0},{"date":"2025-03-21","close":7350.0},{"date":"2025-03-24","close":7180.0},{"date":"2025-03-25","close":7140.0},{"date":"2025-03-26","close":7120.0},{"date":"2025-03-27","close":7030.0},{"date":"2025-03-28","close":6780.0},{"date":"2025-03-31","close":6880.0},{"date":"2025-04-01","close":7070.0},{"date":"2025-04-02","close":7120.0},{"date":"2025-04-03","close":7080.0},{"date":"2025-04-04","close":7070.0},{"date":"2025-04-07","close":6730.0},{"date":"2025-04-08","close":6640.0},{"date":"2025-04-09","close":6370.0},{"date":"2025-04-10","close":6700.0},{"date":"2025-04-11","close":6750.0},{"date":"2025-04-14","close":6780.0},{"date":"2025-04-15","close":6870.0},{"date":"2025-04-16","close":7170.0},{"date":"2025-04-17","close":7170.0},{"date":"2025-04-18","close":7160.0},{"date":"2025-04-21","close":7130.0},{"date":"2025-04-22","close":7030.0},{"date":"2025-04-23","close":7140.0},{"date":"2025-04-24","close":7180.0},{"date":"2025-04-25","close":7260.0},{"date":"2025-04-28","close":7250.0},{"date":"2025-04-29","close":7270.0},{"date":"2025-04-30","close":7240.0},{"date":"2025-05-02","close":7350.0},{"date":"2025-05-07","close":7040.0},{"date":"2025-05-08","close":7130.0},{"date":"2025-05-09","close":7160.0},{"date":"2025-05-12","close":7170.0},{"date":"2025-05-13","close":7250.0},{"date":"2025-05-14","close":7240.0},{"date":"2025-05-15","close":7240.0},{"date":"2025-05-16","close":7740.0},{"date":"2025-05-19","close":7830.0},{"date":"2025-05-20","close":7960.0},{"date":"2025-05-21","close":7970.0},{"date":"2025-05-22","close":8090.0},{"date":"2025-05-23","close":8200.0},{"date":"2025-05-26","close":8210.0},{"date":"2025-05-27","close":8200.0},{"date":"2025-05-28","close":8210.0},{"date":"2025-05-29","close":8180.0},{"date":"2025-05-30","close":8300.0},{"date":"2025-06-02","close":8730.0},{"date":"2025-06-04","close":9030.0},{"date":"2025-06-05","close":9010.0},{"date":"2025-06-09","close":9030.0},{"date":"2025-06-10","close":9260.0},{"date":"2025-06-11","close":10070.0},{"date":"2025-06-12","close":10200.0},{"date":"2025-06-13","close":9750.0},{"date":"2025-06-16","close":9450.0},{"date":"2025-06-17","close":9150.0},{"date":"2025-06-18","close":9040.0},{"date":"2025-06-19","close":8980.0},{"date":"2025-06-20","close":9020.0},{"date":"2025-06-23","close":9070.0},{"date":"2025-06-24","close":9220.0},{"date":"2025-06-25","close":9110.0},{"date":"2025-06-26","close":9020.0},{"date":"2025-06-27","close":8820.0},{"date":"2025-06-30","close":8680.0},{"date":"2025-07-01","close":8900.0},{"date":"2025-07-02","close":8920.0},{"date":"2025-07-03","close":9020.0},{"date":"2025-07-04","close":9000.0},{"date":"2025-07-07","close":8630.0},{"date":"2025-07-08","close":8690.0},{"date":"2025-07-09","close":8510.0},{"date":"2025-07-10","close":8390.0},{"date":"2025-07-11","close":8600.0},{"date":"2025-07-14","close":8330.0},{"date":"2025-07-15","close":8770.0},{"date":"2025-07-16","close":8740.0},{"date":"2025-07-17","close":8820.0},{"date":"2025-07-18","close":8950.0},{"date":"2025-07-21","close":9090.0},{"date":"2025-07-22","close":9130.0},{"date":"2025-07-23","close":8770.0},{"date":"2025-07-24","close":8800.0},{"date":"2025-07-25","close":8680.0},{"date":"2025-07-28","close":8250.0},{"date":"2025-07-29","close":8230.0},{"date":"2025-07-30","close":8190.0},{"date":"2025-07-31","close":8100.0},{"date":"2025-08-01","close":7830.0},{"date":"2025-08-04","close":8190.0},{"date":"2025-08-05","close":8210.0},{"date":"2025-08-06","close":8850.0},{"date":"2025-08-07","close":8640.0},{"date":"2025-08-08","close":8610.0},{"date":"2025-08-11","close":8650.0},{"date":"2025-08-12","close":8560.0},{"date":"2025-08-13","close":8570.0},{"date":"2025-08-14","close":8590.0},{"date":"2025-08-18","close":7820.0},{"date":"2025-08-19","close":7810.0},{"date":"2025-08-20","close":7730.0},{"date":"2025-08-21","close":7700.0},{"date":"2025-08-22","close":7630.0},{"date":"2025-08-25","close":7580.0},{"date":"2025-08-26","close":7630.0},{"date":"2025-08-27","close":7590.0},{"date":"2025-08-28","close":7670.0},{"date":"2025-08-29","close":7570.0},{"date":"2025-09-01","close":7030.0},{"date":"2025-09-02","close":7230.0},{"date":"2025-09-03","close":7350.0},{"date":"2025-09-04","close":7550.0},{"date":"2025-09-05","close":7590.0},{"date":"2025-09-08","close":8250.0},{"date":"2025-09-09","close":9390.0},{"date":"2025-09-10","close":10760.0},{"date":"2025-09-11","close":11260.0},{"date":"2025-09-12","close":11720.0},{"date":"2025-09-15","close":14320.0},{"date":"2025-09-16","close":14400.0},{"date":"2025-09-17","close":14730.0},{"date":"2025-09-18","close":15170.0},{"date":"2025-09-19","close":15980.0},{"date":"2025-09-22","close":15500.0},{"date":"2025-09-23","close":15000.0},{"date":"2025-09-24","close":18100.0},{"date":"2025-09-25","close":18090.0},{"date":"2025-09-26","close":13160.0},{"date":"2025-09-29","close":15640.0},{"date":"2025-09-30","close":18170.0},{"date":"2025-10-01","close":20500.0},{"date":"2025-10-02","close":21400.0},{"date":"2025-10-10","close":20250.0},{"date":"2025-10-13","close":18870.0},{"date":"2025-10-14","close":17340.0},{"date":"2025-10-15","close":20350.0},{"date":"2025-10-16","close":25300.0},{"date":"2025-10-17","close":23000.0},{"date":"2025-10-20","close":23300.0},{"date":"2025-10-21","close":27200.0},{"date":"2025-10-22","close":29050.0},{"date":"2025-10-23","close":33800.0},{"date":"2025-10-24","close":33800.0},{"date":"2025-10-27","close":33300.0},{"date":"2025-10-28","close":31600.0},{"date":"2025-10-29","close":28000.0},{"date":"2025-10-30","close":27250.0},{"date":"2025-10-31","close":26850.0},{"date":"2025-11-03","close":24150.0},{"date":"2025-11-04","close":28000.0},{"date":"2025-11-05","close":30600.0},{"date":"2025-11-06","close":29650.0},{"date":"2025-11-07","close":29000.0},{"date":"2025-11-10","close":30550.0},{"date":"2025-11-11","close":30500.0},{"date":"2025-11-12","close":30200.0},{"date":"2025-11-13","close":30450.0},{"date":"2025-11-14","close":28900.0},{"date":"2025-11-17","close":34950.0},{"date":"2025-11-18","close":32200.0},{"date":"2025-11-19","close":34400.0},{"date":"2025-11-20","close":34950.0},{"date":"2025-11-21","close":34750.0},{"date":"2025-11-24","close":35050.0},{"date":"2025-11-25","close":31100.0},{"date":"2025-11-26","close":28850.0},{"date":"2025-11-27","close":28900.0},{"date":"2025-11-28","close":31000.0},{"date":"2025-12-01","close":29050.0},{"date":"2025-12-02","close":29000.0},{"date":"2025-12-03","close":29250.0},{"date":"2025-12-04","close":28150.0},{"date":"2025-12-05","close":28200.0},{"date":"2025-12-08","close":25800.0},{"date":"2025-12-09","close":28800.0},{"date":"2025-12-10","close":32650.0},{"date":"2025-12-11","close":32600.0},{"date":"2025-12-12","close":33450.0},{"date":"2025-12-15","close":32600.0},{"date":"2025-12-16","close":32500.0},{"date":"2025-12-17","close":34150.0},{"date":"2025-12-18","close":33800.0},{"date":"2025-12-19","close":31400.0},{"date":"2025-12-22","close":30300.0},{"date":"2025-12-23","close":29600.0},{"date":"2025-12-24","close":30100.0},{"date":"2025-12-26","close":30100.0},{"date":"2025-12-29","close":30100.0},{"date":"2025-12-30","close":27600.0},{"date":"2026-01-02","close":26500.0},{"date":"2026-01-05","close":26200.0},{"date":"2026-01-06","close":27000.0},{"date":"2026-01-07","close":25900.0},{"date":"2026-01-08","close":26150.0},{"date":"2026-01-09","close":25250.0},{"date":"2026-01-12","close":23850.0},{"date":"2026-01-13","close":23650.0},{"date":"2026-01-14","close":23050.0},{"date":"2026-01-15","close":23250.0},{"date":"2026-01-16","close":23400.0},{"date":"2026-01-19","close":22650.0},{"date":"2026-01-20","close":22450.0},{"date":"2026-01-21","close":22300.0},{"date":"2026-01-22","close":24400.0},{"date":"2026-01-23","close":24950.0},{"date":"2026-01-26","close":28200.0},{"date":"2026-01-27","close":28200.0},{"date":"2026-01-28","close":27600.0},{"date":"2026-01-29","close":30400.0},{"date":"2026-01-30","close":39500.0},{"date":"2026-02-02","close":42150.0},{"date":"2026-02-03","close":44300.0},{"date":"2026-02-04","close":45600.0},{"date":"2026-02-05","close":43900.0},{"date":"2026-02-06","close":40000.0},{"date":"2026-02-09","close":44600.0},{"date":"2026-02-10","close":43100.0},{"date":"2026-02-11","close":42100.0},{"date":"2026-02-12","close":44100.0},{"date":"2026-02-13","close":42800.0},{"date":"2026-02-19","close":49000.0},{"date":"2026-02-20","close":49000.0},{"date":"2026-02-23","close":45300.0},{"date":"2026-02-24","close":45800.0},{"date":"2026-02-25","close":48800.0},{"date":"2026-02-26","close":50500.0},{"date":"2026-02-27","close":50400.0},{"date":"2026-03-03","close":48000.0},{"date":"2026-03-04","close":42750.0},{"date":"2026-03-05","close":46150.0},{"date":"2026-03-06","close":50700.0},{"date":"2026-03-09","close":44250.0},{"date":"2026-03-10","close":43000.0},{"date":"2026-03-11","close":42700.0},{"date":"2026-03-12","close":43900.0},{"date":"2026-03-13","close":42600.0},{"date":"2026-03-16","close":40100.0},{"date":"2026-03-17","close":43950.0},{"date":"2026-03-18","close":54500.0},{"date":"2026-03-19","close":55700.0},{"date":"2026-03-20","close":53000.0},{"date":"2026-03-23","close":48700.0},{"date":"2026-03-24","close":48700.0},{"date":"2026-03-25","close":43350.0},{"date":"2026-03-26","close":42000.0},{"date":"2026-03-27","close":41100.0},{"date":"2026-03-30","close":36250.0},{"date":"2026-03-31","close":33700.0},{"date":"2026-04-01","close":37550.0},{"date":"2026-04-02","close":36900.0},{"date":"2026-04-03","close":34400.0},{"date":"2026-04-06","close":33050.0},{"date":"2026-04-07","close":31200.0},{"date":"2026-04-08","close":32000.0},{"date":"2026-04-09","close":29850.0},{"date":"2026-04-10","close":31300.0},{"date":"2026-04-13","close":32100.0},{"date":"2026-04-14","close":34750.0},{"date":"2026-04-15","close":35850.0},{"date":"2026-04-16","close":34700.0},{"date":"2026-04-17","close":34300.0},{"date":"2026-04-20","close":33300.0},{"date":"2026-04-21","close":33050.0},{"date":"2026-04-22","close":33450.0},{"date":"2026-04-23","close":31900.0},{"date":"2026-04-24","close":30200.0},{"date":"2026-04-27","close":33150.0},{"date":"2026-04-28","close":31100.0},{"date":"2026-04-29","close":31200.0},{"date":"2026-04-30","close":29400.0},{"date":"2026-05-04","close":29850.0},{"date":"2026-05-06","close":29500.0},{"date":"2026-05-07","close":23250.0},{"date":"2026-05-08","close":25200.0},{"date":"2026-05-11","close":24000.0},{"date":"2026-05-12","close":23600.0},{"date":"2026-05-13","close":23000.0},{"date":"2026-05-14","close":27900.0},{"date":"2026-05-15","close":24900.0},{"date":"2026-05-18","close":23900.0},{"date":"2026-05-19","close":27050.0},{"date":"2026-05-20","close":28950.0},{"date":"2026-05-21","close":27050.0},{"date":"2026-05-22","close":28800.0},{"date":"2026-05-26","close":31000.0},{"date":"2026-05-27","close":34800.0},{"date":"2026-05-28","close":32900.0},{"date":"2026-05-29","close":29100.0},{"date":"2026-06-01","close":27400.0},{"date":"2026-06-02","close":26300.0},{"date":"2026-06-04","close":28400.0},{"date":"2026-06-05","close":28450.0},{"date":"2026-06-08","close":24200.0},{"date":"2026-06-09","close":24100.0},{"date":"2026-06-10","close":23600.0},{"date":"2026-06-11","close":25750.0},{"date":"2026-06-12","close":25400.0},{"date":"2026-06-15","close":24200.0},{"date":"2026-06-16","close":25050.0},{"date":"2026-06-17","close":26750.0},{"date":"2026-06-18","close":24300.0},{"date":"2026-06-19","close":24500.0},{"date":"2026-06-22","close":23800.0},{"date":"2026-06-23","close":22000.0},{"date":"2026-06-24","close":25050.0},{"date":"2026-06-25","close":26350.0},{"date":"2026-06-26","close":24550.0},{"date":"2026-06-29","close":25450.0},{"date":"2026-06-30","close":22600.0},{"date":"2026-07-01","close":25000.0},{"date":"2026-07-02","close":23100.0},{"date":"2026-07-03","close":23050.0},{"date":"2026-07-06","close":22300.0},{"date":"2026-07-07","close":25550.0},{"date":"2026-07-08","close":25450.0},{"date":"2026-07-09","close":23900.0},{"date":"2026-07-10","close":25100.0},{"date":"2026-07-13","close":25650.0},{"date":"2026-07-14","close":24650.0},{"date":"2026-07-15","close":24900.0},{"date":"2026-07-16","close":22900.0},{"date":"2026-07-20","close":20350.0},{"date":"2026-07-21","close":21300.0},{"date":"2026-07-22","close":20600.0},{"date":"2026-07-23","close":20900.0},{"date":"2026-07-24","close":19700.0},{"date":"2026-07-27","close":19100.0},{"date":"2026-07-28","close":18670.0},{"date":"2026-07-29","close":17310.0},{"date":"2026-07-30","close":18040.0},{"date":"2026-07-31","close":18600.0},{"date":"2026-08-03","close":18720.0},{"date":"2026-08-04","close":20250.0},{"date":"2026-08-05","close":20100.0},{"date":"2026-08-06","close":21900.0},{"date":"2026-08-07","close":21650.0},{"date":"2026-08-10","close":23400.0},{"date":"2026-08-11","close":24200.0},{"date":"2026-08-12","close":22750.0},{"date":"2026-08-13","close":20850.0},{"date":"2026-08-14","close":21050.0},{"date":"2026-08-18","close":20550.0},{"date":"2026-08-19","close":19060.0},{"date":"2026-08-20","close":19500.0},{"date":"2026-08-21","close":17010.0},{"date":"2026-08-24","close":18450.0},{"date":"2026-08-25","close":18970.0},{"date":"2026-08-26","close":19300.0},{"date":"2026-08-27","close":19300.0},{"date":"2026-08-28","close":19840.0},{"date":"2026-08-31","close":20400.0},{"date":"2026-09-01","close":20200.0},{"date":"2026-09-02","close":19900.0},{"date":"2026-09-03","close":19330.0},{"date":"2026-09-04","close":19630.0},{"date":"2026-09-07","close":19600.0},{"date":"2026-09-08","close":21200.0},{"date":"2026-09-09","close":21100.0},{"date":"2026-09-10","close":20100.0},{"date":"2026-09-11","close":19730.0},{"date":"2026-09-14","close":19300.0},{"date":"2026-09-15","close":19100.0},{"date":"2026-09-16","close":18910.0},{"date":"2026-09-17","close":18290.0},{"date":"2026-09-18","close":18120.0},{"date":"2026-09-21","close":17720.0},{"date":"2026-09-22","close":17350.0},{"date":"2026-09-23","close":17830.0},{"date":"2026-09-28","close":17940.0},{"date":"2026-09-29","close":21000.0},{"date":"2026-09-30","close":20900.0},{"date":"2026-10-01","close":22500.0},{"date":"2026-10-02","close":21700.0},{"date":"2026-10-06","close":22450.0},{"date":"2026-10-07","close":22300.0},{"date":"2026-10-08","close":20450.0},{"date":"2026-10-12","close":20300.0},{"date":"2026-10-13","close":19610.0},{"date":"2026-10-14","close":19030.0},{"date":"2026-10-15","close":17210.0},{"date":"2026-10-16","close":21550.0},{"date":"2026-10-19","close":20900.0},{"date":"2026-10-20","close":18880.0},{"date":"2026-10-21","close":18630.0},{"date":"2026-10-22","close":18140.0},{"date":"2026-10-23","close":17960.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":62864.0,"foreign_net":-1144.0,"institution_net":-61720.0},{"date":"2026-10-21","retail_net":25117.0,"foreign_net":21508.0,"institution_net":-46625.0},{"date":"2026-10-20","retail_net":26071.0,"foreign_net":11061.0,"institution_net":-37132.0},{"date":"2026-10-19","retail_net":32264.0,"foreign_net":-28652.0,"institution_net":-3612.0},{"date":"2026-10-16","retail_net":-99325.0,"foreign_net":10591.0,"institution_net":88734.0},{"date":"2026-10-15","retail_net":31517.0,"foreign_net":-16238.0,"institution_net":-15279.0},{"date":"2026-10-14","retail_net":27867.0,"foreign_net":17523.0,"institution_net":-45390.0},{"date":"2026-10-13","retail_net":-6219.0,"foreign_net":-26028.0,"institution_net":32247.0},{"date":"2026-10-12","retail_net":-15200.0,"foreign_net":-7594.0,"institution_net":22794.0},{"date":"2026-10-08","retail_net":40525.0,"foreign_net":-18750.0,"institution_net":-21775.0},{"date":"2026-10-07","retail_net":2427.0,"foreign_net":-6819.0,"institution_net":4392.0},{"date":"2026-10-06","retail_net":-2302.0,"foreign_net":-20519.0,"institution_net":22821.0},{"date":"2026-10-02","retail_net":-1301.0,"foreign_net":-12500.0,"institution_net":13801.0},{"date":"2026-10-01","retail_net":-88296.0,"foreign_net":52994.0,"institution_net":35302.0},{"date":"2026-09-30","retail_net":-18758.0,"foreign_net":-11340.0,"institution_net":30098.0},{"date":"2026-09-29","retail_net":-93861.0,"foreign_net":34384.0,"institution_net":59477.0},{"date":"2026-09-28","retail_net":-11213.0,"foreign_net":-9921.0,"institution_net":21134.0},{"date":"2026-09-23","retail_net":-10762.0,"foreign_net":4218.0,"institution_net":6544.0},{"date":"2026-09-22","retail_net":27712.0,"foreign_net":-15187.0,"institution_net":-12525.0},{"date":"2026-09-21","retail_net":16763.0,"foreign_net":-16627.0,"institution_net":-136.0},{"date":"2026-09-18","retail_net":7940.0,"foreign_net":-10977.0,"institution_net":3037.0},{"date":"2026-09-17","retail_net":20134.0,"foreign_net":14801.0,"institution_net":-34935.0},{"date":"2026-09-16","retail_net":8321.0,"foreign_net":20907.0,"institution_net":-29228.0},{"date":"2026-09-15","retail_net":24787.0,"foreign_net":-2772.0,"institution_net":-22015.0},{"date":"2026-09-14","retail_net":-10161.0,"foreign_net":7830.0,"institution_net":2331.0},{"date":"2026-09-11","retail_net":8541.0,"foreign_net":1180.0,"institution_net":-9721.0},{"date":"2026-09-10","retail_net":10609.0,"foreign_net":-7950.0,"institution_net":-2659.0},{"date":"2026-09-09","retail_net":5538.0,"foreign_net":-29772.0,"institution_net":24234.0},{"date":"2026-09-08","retail_net":-40779.0,"foreign_net":-13120.0,"institution_net":53899.0},{"date":"2026-09-07","retail_net":-2582.0,"foreign_net":-19435.0,"institution_net":22017.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":62864.0,"foreign_net":-1144.0,"institution_net":-61720.0},"d3":{"retail_net":114052.0,"foreign_net":31425.0,"institution_net":-145477.0},"d7":{"retail_net":106375.0,"foreign_net":14649.0,"institution_net":-121024.0},"d14":{"retail_net":36009.0,"foreign_net":-24567.0,"institution_net":-11442.0},"d30":{"retail_net":-21762.0,"foreign_net":-78348.0,"institution_net":100110.0}},"analysis":"최근 5일 외국인 순매수 1.34만, 기관 순매수 -6.04만. 30일 누적: 외국인 -7.83만, 기관 10.01만.","foreign_flow":13364.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-60355.0},"insider_trades":[],"price_analysis":{"current":18000.0,"low_30d":17030.0,"support":17702.0,"high_30d":23750.0,"change_1d":-0.8,"change_7d":-14.1,"change_30d":-15.3,"resistance":23078.0,"position_in_range":14.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":2.25,"per":null,"quarter":"2024-Q2"},{"pbr":2.09,"per":null,"quarter":"2024-Q3"},{"pbr":1.96,"per":null,"quarter":"2024-Q4"},{"pbr":1.5,"per":null,"quarter":"2025-Q1"},{"pbr":1.99,"per":null,"quarter":"2025-Q2"},{"pbr":7.65,"per":null,"quarter":"2025-Q3"},{"pbr":5.55,"per":null,"quarter":"2025-Q4"},{"pbr":6.5,"per":null,"quarter":"2026-Q1"},{"pbr":4.36,"per":null,"quarter":"2026-Q2"},{"pbr":3.47,"per":null,"quarter":"현재"}],"timeline":[],"pbr_5y_avg":3.76,"pbr_5y_low":1.5,"per_5y_avg":null,"per_5y_low":null,"current_pbr":3.47,"current_per":null,"pbr_5y_high":7.65,"per_5y_high":null,"pbr_5y_median":2.25,"per_5y_median":null,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":55.6,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"MEDICAL DEVICES"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +0.0%"},"momentum":{"grade":"D","reason":"RSI 41"},"valuation":{"grade":"C","reason":"적자 (EPS -1,299, PBR 3.46x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE 5.1%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":2.53,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":5.06,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-10.82,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":1.0,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":true,"unit":"%","value":67.61,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-13.02,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-15.07,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":2.25,"per":null,"close":11680.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":2.09,"per":null,"close":9840.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.96,"per":null,"close":8820.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.5,"per":null,"close":6880.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.99,"per":null,"close":8680.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":7.65,"per":null,"close":18170.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":5.55,"per":null,"close":27600.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":6.5,"per":null,"close":33700.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":4.36,"per":null,"close":22600.0,"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":"3.5배"},{"label":"ROE","value":"5.1%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":262.51,"pbr":null,"per":null,"roa":0.02530704133528152,"roe":0.05060777760772974,"revenue":34485876372.0,"market_cap":null,"net_income":3743794637.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.6761477829205506,"total_assets":147934900307.0,"total_equity":73976665524.0,"profit_margin":0.10856022902290766,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":4438662638.0,"operating_margin":0.1287095792526783},{"eps":262.51,"pbr":null,"per":null,"roa":0.02530704133528152,"roe":0.05060777760772974,"revenue":34485876372.0,"market_cap":null,"net_income":3743794637.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.6257851306490788,"total_assets":147934900307.0,"total_equity":73976665524.0,"profit_margin":0.10856022902290766,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":4438662638.0,"operating_margin":0.1287095792526783},{"eps":130.1,"pbr":null,"per":null,"roa":0.013139626561908141,"roe":0.0261694578266473,"revenue":30265841841.0,"market_cap":null,"net_income":1855454156.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.6334802641777937,"total_assets":141210569970.0,"total_equity":70901513065.0,"profit_margin":0.061305222096498434,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2063363232.0,"operating_margin":0.0681746519009704},{"eps":-1954.31,"pbr":null,"per":null,"roa":-0.22048742937798982,"roe":-0.8224860052834979,"revenue":23714661352.0,"market_cap":null,"net_income":-27871180349.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.44601039567904177,"total_assets":126407117302.0,"total_equity":33886510129.0,"profit_margin":-1.1752721211281163,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-26950125984.0,"operating_margin":-1.1364330944463237},{"eps":-240.72,"pbr":null,"per":null,"roa":-0.026439234342842954,"roe":-0.05516618992244691,"revenue":22033892083.0,"market_cap":null,"net_income":-3432932931.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.6371776838206455,"total_assets":129842373137.0,"total_equity":62228929274.0,"profit_margin":-0.15580238471117142,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":40796559.0,"operating_margin":0.0018515366620805102},{"eps":51.11,"pbr":null,"per":null,"roa":0.005668576250923371,"roe":0.011178305235397888,"revenue":24155166069.0,"market_cap":null,"net_income":728957959.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.6179009429852328,"total_assets":128596304739.0,"total_equity":65211849529.0,"profit_margin":0.03017813899178786,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1767590174.0,"operating_margin":0.07317648609621737},{"eps":-142.71406920107995,"pbr":null,"per":null,"roa":-0.017103013156555033,"roe":-0.03165606590383918,"revenue":19876134107.0,"market_cap":null,"net_income":-2035321195.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.6023451157830327,"total_assets":119003661891.0,"total_equity":64294824290.0,"profit_margin":-0.1024002546995896,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-748818315.0,"operating_margin":-0.03767424344034187},{"eps":-437.22214357634914,"pbr":null,"per":null,"roa":-0.051229797897379775,"roe":-0.09289676199114738,"revenue":19509934071.0,"market_cap":null,"net_income":-6235457378.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.6485703660479581,"total_assets":121715439723.0,"total_equity":67122440485.0,"profit_margin":-0.31960422599625915,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-1059882946.0,"operating_margin":-0.054325296135953306},{"eps":-2.238343545009464,"pbr":null,"per":null,"roa":-0.0002554658190117458,"roe":-0.0004305806729232624,"revenue":20814468108.0,"market_cap":null,"net_income":-31922207.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.6247795918936676,"total_assets":124956861640.0,"total_equity":74137575157.0,"profit_margin":-0.0015336547075988343,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":653951434.0,"operating_margin":0.03141811890685091},{"eps":-30.261723480515258,"pbr":null,"per":null,"roa":-0.0035699779513964393,"roe":-0.0059507186514909174,"revenue":20452807800.0,"market_cap":null,"net_income":-431578523.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.6313046465923373,"total_assets":120891089210.0,"total_equity":72525445795.0,"profit_margin":-0.021101187045819696,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":189360020.0,"operating_margin":0.009258387496312364},{"eps":-77.18288390956151,"pbr":null,"per":null,"roa":-0.009121090009218067,"roe":-0.015023040770329343,"revenue":20360224077.0,"market_cap":null,"net_income":-1100746131.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.6471906430973609,"total_assets":120681424028.0,"total_equity":73270528106.0,"profit_margin":-0.05406355680748434,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":842171826.0,"operating_margin":0.04136358336799262},{"eps":-627.3544576180929,"pbr":null,"per":null,"roa":-0.07311583467179444,"roe":-0.1791236610425702,"revenue":19011093375.0,"market_cap":null,"net_income":-8947035366.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.5607721874123929,"total_assets":122367957723.0,"total_equity":49948930889.0,"profit_margin":-0.47062182008771497,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-4015600006.0,"operating_margin":-0.2112240430779537}],"fwd_per_history_meta":{},"trailing_per_history":[],"institutional_holders":[],"trailing_per_history_meta":{},"quarterly_eps_canonical_enabled":false,"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"한스바이오메드","phase":"above-fold","symbol_resolved":true}