{"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":"2026-10-23T09:50:05.214714+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":17.5,"direction":"higher_better","percentile":68},{"name":"영업이익 성장률","note":"적자 → 흑자","unit":"%","value":323.7,"direction":"higher_better","percentile":96}],"summary":"매출 +17.5%","percentile":82},"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":36.6,"direction":null,"percentile":37},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-30.1,"direction":"higher_better","percentile":21}],"summary":"RSI 37","percentile":29},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -75원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -75, PBR 0.86x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-0.51,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":1.8,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-1.06,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-0.3,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -0.5%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":2.0,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.49,"rating":"good","direction":"lower_better","percentile":62},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":4.3,"rating":"good","direction":"higher_better","percentile":76},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.04,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 2.0x, 순차입금비율 0.5x","percentile":60}},"signals":[],"summary":"바이오니아(064550)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 1870.91억. 현재가 7,250원, 전일 대비 -1.1%, 30일 -30.1%. ROE -0.5%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 9.64만, 기관 순매수 3008.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["외국인·기관 동반 순매수","전분기 대비 매출 18% 성장"],"portfolio":null,"technical":{"macd":-314.18251526264703,"grade":"F","trend":"하락","atr_14":434.2857142857143,"rsi_14":36.559139784946225,"sma_20":8153.5,"sma_60":8242.666666666666,"comment":"하락 추세, RSI 37","analysis":"RSI(14) 36.6로 약세 구간입니다. MACD(-314.18)가 시그널선(-228.35)을 하회합니다(데드크로스). 현재가가 SMA20(8154)과 SMA60(8243) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 7300~9007 (현재 위치 -3%).","bb_lower":7299.842574565183,"bb_upper":9007.157425434816,"macd_signal":-228.35156197304843},"change_pct":-2.18,"chart_data":[{"date":"2024-10-23","open":24500,"high":25050,"low":23950,"close":24900,"volume":186034,"rsi_14":33.33,"sma_20":26582.5,"sma_60":29396.67,"sma_120":30223.75},{"date":"2024-10-24","open":24350,"high":24750,"low":23250,"close":23550,"volume":258182,"rsi_14":29.17,"sma_20":26370.0,"sma_60":29217.5,"sma_120":30170.83},{"date":"2024-10-25","open":23750,"high":23800,"low":22900,"close":23150,"volume":214975,"rsi_14":28.82,"sma_20":26110.0,"sma_60":29008.33,"sma_120":30112.92},{"date":"2024-10-28","open":23000,"high":23350,"low":22900,"close":23200,"volume":161122,"rsi_14":29.94,"sma_20":25870.0,"sma_60":28788.33,"sma_120":30055.83},{"date":"2024-10-29","open":23250,"high":23550,"low":22950,"close":23300,"volume":99872,"rsi_14":31.33,"sma_20":25630.0,"sma_60":28566.67,"sma_120":29994.58},{"date":"2024-10-30","open":23250,"high":24600,"low":23100,"close":23200,"volume":154218,"rsi_14":31.14,"sma_20":25405.0,"sma_60":28355.83,"sma_120":29934.58},{"date":"2024-10-31","open":23250,"high":23900,"low":22700,"close":23850,"volume":121312,"rsi_14":38.69,"sma_20":25230.0,"sma_60":28244.17,"sma_120":29886.25},{"date":"2024-11-01","open":23700,"high":23750,"low":23100,"close":23100,"volume":162478,"rsi_14":32.18,"sma_20":25032.5,"sma_60":28102.5,"sma_120":29829.58},{"date":"2024-11-04","open":21600,"high":22400,"low":20450,"close":22200,"volume":493391,"rsi_14":24.02,"sma_20":24805.0,"sma_60":27905.83,"sma_120":29765.0},{"date":"2024-11-05","open":21950,"high":23200,"low":21950,"close":22500,"volume":135472,"rsi_14":30.25,"sma_20":24602.5,"sma_60":27721.67,"sma_120":29698.75},{"date":"2024-11-06","open":22600,"high":23250,"low":22450,"close":22450,"volume":121229,"rsi_14":28.75,"sma_20":24405.0,"sma_60":27580.83,"sma_120":29635.0},{"date":"2024-11-07","open":22500,"high":22550,"low":21750,"close":21850,"volume":118297,"rsi_14":27.38,"sma_20":24180.0,"sma_60":27400.83,"sma_120":29564.17},{"date":"2024-11-08","open":22050,"high":22700,"low":22050,"close":22450,"volume":98978,"rsi_14":28.24,"sma_20":24015.0,"sma_60":27204.17,"sma_120":29497.92},{"date":"2024-11-11","open":22300,"high":22450,"low":21350,"close":21400,"volume":157172,"rsi_14":31.58,"sma_20":23775.0,"sma_60":26947.5,"sma_120":29421.67},{"date":"2024-11-12","open":21400,"high":21600,"low":20500,"close":20650,"volume":263052,"rsi_14":22.22,"sma_20":23465.0,"sma_60":26705.0,"sma_120":29336.67},{"date":"2024-11-13","open":20150,"high":20750,"low":20000,"close":20050,"volume":216311,"rsi_14":24.64,"sma_20":23182.5,"sma_60":26472.5,"sma_120":29242.5},{"date":"2024-11-14","open":20100,"high":20750,"low":19960,"close":19960,"volume":142518,"rsi_14":25.8,"sma_20":22888.0,"sma_60":26263.5,"sma_120":29144.67},{"date":"2024-11-15","open":19930,"high":20250,"low":19250,"close":20050,"volume":187860,"rsi_14":26.24,"sma_20":22608.0,"sma_60":26051.83,"sma_120":29046.33},{"date":"2024-11-18","open":19610,"high":20350,"low":19610,"close":20150,"volume":131612,"rsi_14":26.24,"sma_20":22308.0,"sma_60":25841.83,"sma_120":28958.0},{"date":"2024-11-19","open":20050,"high":20300,"low":19700,"close":20250,"volume":103449,"rsi_14":27.75,"sma_20":22110.5,"sma_60":25599.33,"sma_120":28878.0},{"date":"2024-11-20","open":20300,"high":20300,"low":19930,"close":19990,"volume":73582,"rsi_14":19.07,"sma_20":21865.0,"sma_60":25364.17,"sma_120":28802.92},{"date":"2024-11-21","open":19900,"high":20250,"low":19720,"close":19720,"volume":117716,"rsi_14":20.66,"sma_20":21673.5,"sma_60":25148.67,"sma_120":28705.17},{"date":"2024-11-22","open":19950,"high":20300,"low":19790,"close":19910,"volume":87662,"rsi_14":27.33,"sma_20":21511.5,"sma_60":24978.0,"sma_120":28615.25},{"date":"2024-11-25","open":19970,"high":20400,"low":19970,"close":20200,"volume":81565,"rsi_14":27.18,"sma_20":21361.5,"sma_60":24814.67,"sma_120":28517.75},{"date":"2024-11-26","open":20250,"high":20700,"low":20050,"close":20550,"volume":87583,"rsi_14":32.21,"sma_20":21224.0,"sma_60":24660.5,"sma_120":28427.33},{"date":"2024-11-27","open":20700,"high":20700,"low":20150,"close":20500,"volume":71975,"rsi_14":35.91,"sma_20":21089.0,"sma_60":24522.17,"sma_120":28332.75},{"date":"2024-11-28","open":20600,"high":20850,"low":20300,"close":20500,"volume":59111,"rsi_14":26.73,"sma_20":20921.5,"sma_60":24383.83,"sma_120":28242.33},{"date":"2024-11-29","open":20450,"high":20500,"low":19870,"close":19960,"volume":89082,"rsi_14":30.43,"sma_20":20764.5,"sma_60":24239.0,"sma_120":28154.5},{"date":"2024-12-02","open":20150,"high":20300,"low":19340,"close":19430,"volume":106272,"rsi_14":32.37,"sma_20":20626.0,"sma_60":24086.17,"sma_120":28063.08},{"date":"2024-12-03","open":19400,"high":20100,"low":19400,"close":19850,"volume":101342,"rsi_14":46.95,"sma_20":20493.5,"sma_60":23956.17,"sma_120":27978.5},{"date":"2024-12-04","open":19350,"high":19590,"low":18970,"close":19070,"volume":179652,"rsi_14":38.79,"sma_20":20324.5,"sma_60":23829.0,"sma_120":27893.25},{"date":"2024-12-05","open":19070,"high":19130,"low":17740,"close":18450,"volume":189646,"rsi_14":32.22,"sma_20":20154.5,"sma_60":23710.67,"sma_120":27801.58},{"date":"2024-12-06","open":18340,"high":19700,"low":18320,"close":18890,"volume":181320,"rsi_14":36.98,"sma_20":19976.5,"sma_60":23605.5,"sma_120":27718.17},{"date":"2024-12-09","open":18400,"high":18700,"low":17610,"close":17610,"volume":168880,"rsi_14":28.07,"sma_20":19787.0,"sma_60":23480.67,"sma_120":27628.25},{"date":"2024-12-10","open":17780,"high":18550,"low":17780,"close":18520,"volume":119228,"rsi_14":38.98,"sma_20":19680.5,"sma_60":23354.33,"sma_120":27545.5},{"date":"2024-12-11","open":18400,"high":19660,"low":18400,"close":19380,"volume":113023,"rsi_14":47.66,"sma_20":19647.0,"sma_60":23251.5,"sma_120":27465.75},{"date":"2024-12-12","open":19420,"high":19620,"low":18910,"close":18980,"volume":199761,"rsi_14":43.78,"sma_20":19598.0,"sma_60":23144.5,"sma_120":27384.75},{"date":"2024-12-13","open":19100,"high":20500,"low":18900,"close":20050,"volume":195492,"rsi_14":49.09,"sma_20":19598.0,"sma_60":23047.0,"sma_120":27321.42},{"date":"2024-12-16","open":20500,"high":20600,"low":19970,"close":20100,"volume":96097,"rsi_14":47.17,"sma_20":19595.5,"sma_60":22937.83,"sma_120":27261.42},{"date":"2024-12-17","open":20100,"high":20200,"low":19830,"close":20100,"volume":102073,"rsi_14":47.47,"sma_20":19588.0,"sma_60":22813.67,"sma_120":27202.67},{"date":"2024-12-18","open":20150,"high":20450,"low":19650,"close":20300,"volume":85768,"rsi_14":48.77,"sma_20":19603.5,"sma_60":22683.67,"sma_120":27126.42},{"date":"2024-12-19","open":19960,"high":20150,"low":19500,"close":19500,"volume":84813,"rsi_14":47.25,"sma_20":19592.5,"sma_60":22545.33,"sma_120":27041.0},{"date":"2024-12-20","open":19500,"high":19500,"low":18950,"close":19030,"volume":95797,"rsi_14":47.59,"sma_20":19548.5,"sma_60":22390.0,"sma_120":26955.42},{"date":"2024-12-23","open":19080,"high":19500,"low":19080,"close":19260,"volume":65725,"rsi_14":46.36,"sma_20":19501.5,"sma_60":22244.33,"sma_120":26860.92},{"date":"2024-12-24","open":19280,"high":19320,"low":18910,"close":19190,"volume":51777,"rsi_14":50.81,"sma_20":19433.5,"sma_60":22095.83,"sma_120":26775.83},{"date":"2024-12-26","open":19200,"high":19760,"low":18790,"close":18800,"volume":101749,"rsi_14":52.44,"sma_20":19348.5,"sma_60":21947.5,"sma_120":26682.08},{"date":"2024-12-27","open":18970,"high":19200,"low":18350,"close":18530,"volume":117227,"rsi_14":47.43,"sma_20":19250.0,"sma_60":21800.5,"sma_120":26581.08},{"date":"2024-12-30","open":18300,"high":19110,"low":18260,"close":18850,"volume":69859,"rsi_14":60.26,"sma_20":19194.5,"sma_60":21663.83,"sma_120":26487.75},{"date":"2025-01-02","open":19390,"high":19460,"low":18900,"close":19410,"volume":115205,"rsi_14":57.82,"sma_20":19193.5,"sma_60":21541.5,"sma_120":26407.0},{"date":"2025-01-03","open":19850,"high":19880,"low":19410,"close":19530,"volume":94658,"rsi_14":51.52,"sma_20":19177.5,"sma_60":21424.5,"sma_120":26317.67},{"date":"2025-01-06","open":19460,"high":20750,"low":19310,"close":20450,"volume":216784,"rsi_14":63.44,"sma_20":19246.5,"sma_60":21325.33,"sma_120":26168.08},{"date":"2025-01-07","open":20450,"high":20500,"low":19730,"close":19800,"volume":142896,"rsi_14":47.52,"sma_20":19314.0,"sma_60":21216.17,"sma_120":26041.83},{"date":"2025-01-08","open":20000,"high":20450,"low":19750,"close":19850,"volume":148369,"rsi_14":47.52,"sma_20":19362.0,"sma_60":21117.83,"sma_120":25922.67},{"date":"2025-01-09","open":19830,"high":20050,"low":19580,"close":19780,"volume":84915,"rsi_14":46.88,"sma_20":19470.5,"sma_60":21010.83,"sma_120":25779.58},{"date":"2025-01-10","open":19680,"high":19850,"low":19310,"close":19460,"volume":87292,"rsi_14":41.98,"sma_20":19517.5,"sma_60":20887.67,"sma_120":25642.58},{"date":"2025-01-13","open":19340,"high":19480,"low":18840,"close":18950,"volume":98863,"rsi_14":44.44,"sma_20":19496.0,"sma_60":20775.17,"sma_120":25500.92},{"date":"2025-01-14","open":19000,"high":19150,"low":18780,"close":18880,"volume":68042,"rsi_14":48.35,"sma_20":19491.0,"sma_60":20659.0,"sma_120":25354.08},{"date":"2025-01-15","open":19000,"high":19180,"low":18600,"close":19140,"volume":102656,"rsi_14":48.69,"sma_20":19445.5,"sma_60":20550.5,"sma_120":25216.92},{"date":"2025-01-16","open":19250,"high":19750,"low":19250,"close":19420,"volume":109939,"rsi_14":52.4,"sma_20":19411.5,"sma_60":20438.33,"sma_120":25084.17},{"date":"2025-01-17","open":19200,"high":19320,"low":18820,"close":18940,"volume":81341,"rsi_14":51.43,"sma_20":19353.5,"sma_60":20350.67,"sma_120":24951.58},{"date":"2025-01-20","open":19000,"high":19000,"low":18610,"close":18640,"volume":79674,"rsi_14":51.12,"sma_20":19270.5,"sma_60":20246.33,"sma_120":24821.5},{"date":"2025-01-21","open":18640,"high":19090,"low":18480,"close":18500,"volume":85963,"rsi_14":46.3,"sma_20":19220.5,"sma_60":20162.17,"sma_120":24689.83},{"date":"2025-01-22","open":18520,"high":18810,"low":18410,"close":18490,"volume":72504,"rsi_14":39.0,"sma_20":19193.5,"sma_60":20084.5,"sma_120":24546.42},{"date":"2025-01-23","open":18490,"high":18500,"low":18050,"close":18080,"volume":87353,"rsi_14":33.78,"sma_20":19134.5,"sma_60":19999.17,"sma_120":24393.75},{"date":"2025-01-24","open":18190,"high":18930,"low":18090,"close":18640,"volume":117185,"rsi_14":27.98,"sma_20":19107.0,"sma_60":19921.5,"sma_120":24244.08},{"date":"2025-01-31","open":18790,"high":18950,"low":18160,"close":18220,"volume":84884,"rsi_14":29.64,"sma_20":19078.0,"sma_60":19838.5,"sma_120":24097.17},{"date":"2025-02-03","open":18050,"high":18090,"low":16730,"close":16930,"volume":227271,"rsi_14":21.48,"sma_20":18998.0,"sma_60":19723.17,"sma_120":23983.67},{"date":"2025-02-04","open":17060,"high":17800,"low":17060,"close":17600,"volume":111308,"rsi_14":30.94,"sma_20":18935.5,"sma_60":19631.5,"sma_120":23867.0},{"date":"2025-02-05","open":17600,"high":17940,"low":17590,"close":17730,"volume":67672,"rsi_14":34.36,"sma_20":18851.5,"sma_60":19557.0,"sma_120":23731.42},{"date":"2025-02-06","open":17730,"high":17990,"low":17730,"close":17860,"volume":63383,"rsi_14":39.42,"sma_20":18768.0,"sma_60":19479.67,"sma_120":23600.67},{"date":"2025-02-07","open":17810,"high":18000,"low":17620,"close":17620,"volume":67000,"rsi_14":38.16,"sma_20":18626.5,"sma_60":19399.17,"sma_120":23490.0},{"date":"2025-02-10","open":17620,"high":18050,"low":17620,"close":17980,"volume":104452,"rsi_14":39.3,"sma_20":18535.5,"sma_60":19334.67,"sma_120":23367.75},{"date":"2025-02-11","open":17990,"high":18130,"low":17670,"close":17670,"volume":67454,"rsi_14":33.94,"sma_20":18426.5,"sma_60":19255.0,"sma_120":23229.58},{"date":"2025-02-12","open":17660,"high":17710,"low":17190,"close":17270,"volume":86987,"rsi_14":34.45,"sma_20":18301.0,"sma_60":19186.17,"sma_120":23066.83},{"date":"2025-02-13","open":17270,"high":17460,"low":17180,"close":17270,"volume":71172,"rsi_14":36.49,"sma_20":18191.5,"sma_60":19129.83,"sma_120":22917.42},{"date":"2025-02-14","open":17290,"high":17460,"low":17000,"close":17170,"volume":96024,"rsi_14":36.78,"sma_20":18102.5,"sma_60":19081.83,"sma_120":22777.17},{"date":"2025-02-17","open":17150,"high":17790,"low":17150,"close":17510,"volume":103866,"rsi_14":40.86,"sma_20":18034.0,"sma_60":19041.0,"sma_120":22652.25},{"date":"2025-02-18","open":17520,"high":17520,"low":16700,"close":16720,"volume":326787,"rsi_14":38.15,"sma_20":17913.0,"sma_60":18985.5,"sma_120":22518.67},{"date":"2025-02-19","open":16750,"high":16850,"low":16100,"close":16350,"volume":350748,"rsi_14":29.37,"sma_20":17759.5,"sma_60":18922.17,"sma_120":22382.0},{"date":"2025-02-20","open":16210,"high":16670,"low":15850,"close":16070,"volume":260567,"rsi_14":30.13,"sma_20":17616.0,"sma_60":18852.5,"sma_120":22225.92},{"date":"2025-02-21","open":16000,"high":16300,"low":15820,"close":15850,"volume":256746,"rsi_14":37.56,"sma_20":17476.5,"sma_60":18783.5,"sma_120":22073.83},{"date":"2025-02-24","open":16200,"high":16830,"low":15880,"close":15960,"volume":417685,"rsi_14":28.31,"sma_20":17349.5,"sma_60":18720.83,"sma_120":21934.75},{"date":"2025-02-25","open":15810,"high":15880,"low":15200,"close":15440,"volume":373723,"rsi_14":22.54,"sma_20":17197.0,"sma_60":18646.33,"sma_120":21812.17},{"date":"2025-02-26","open":15440,"high":15600,"low":15260,"close":15310,"volume":228925,"rsi_14":19.42,"sma_20":17058.5,"sma_60":18564.83,"sma_120":21689.75},{"date":"2025-02-27","open":15310,"high":15520,"low":15180,"close":15260,"volume":172215,"rsi_14":20.35,"sma_20":16889.5,"sma_60":18476.67,"sma_120":21568.58},{"date":"2025-02-28","open":15050,"high":15180,"low":14090,"close":14090,"volume":732328,"rsi_14":9.39,"sma_20":16683.0,"sma_60":18369.83,"sma_120":21446.0},{"date":"2025-03-04","open":14090,"high":14400,"low":13490,"close":13600,"volume":359919,"rsi_14":9.05,"sma_20":16516.5,"sma_60":18254.83,"sma_120":21319.33},{"date":"2025-03-05","open":13450,"high":14630,"low":13450,"close":14610,"volume":295636,"rsi_14":26.16,"sma_20":16367.0,"sma_60":18165.67,"sma_120":21202.33},{"date":"2025-03-06","open":14630,"high":14890,"low":14470,"close":14500,"volume":168077,"rsi_14":25.66,"sma_20":16205.5,"sma_60":18083.5,"sma_120":21084.83},{"date":"2025-03-07","open":14250,"high":14770,"low":14250,"close":14320,"volume":112271,"rsi_14":25.3,"sma_20":16028.5,"sma_60":17991.33,"sma_120":20973.75},{"date":"2025-03-10","open":14260,"high":14550,"low":14240,"close":14390,"volume":89799,"rsi_14":21.64,"sma_20":15867.0,"sma_60":17913.33,"sma_120":20871.17},{"date":"2025-03-11","open":14220,"high":14240,"low":13800,"close":14220,"volume":115340,"rsi_14":24.39,"sma_20":15679.0,"sma_60":17842.83,"sma_120":20776.75},{"date":"2025-03-12","open":14240,"high":15050,"low":14180,"close":14660,"volume":124420,"rsi_14":32.93,"sma_20":15528.5,"sma_60":17772.33,"sma_120":20688.92},{"date":"2025-03-13","open":14660,"high":14910,"low":14500,"close":14620,"volume":158646,"rsi_14":34.61,"sma_20":15396.0,"sma_60":17722.5,"sma_120":20601.58},{"date":"2025-03-14","open":14580,"high":15360,"low":14560,"close":15250,"volume":178774,"rsi_14":44.14,"sma_20":15295.0,"sma_60":17668.0,"sma_120":20511.17},{"date":"2025-03-17","open":15200,"high":15900,"low":15130,"close":15630,"volume":227818,"rsi_14":46.94,"sma_20":15218.0,"sma_60":17605.5,"sma_120":20428.5},{"date":"2025-03-18","open":15680,"high":16190,"low":15570,"close":16000,"volume":191860,"rsi_14":55.34,"sma_20":15142.5,"sma_60":17555.83,"sma_120":20350.17},{"date":"2025-03-19","open":15980,"high":16740,"low":15980,"close":16170,"volume":175943,"rsi_14":58.14,"sma_20":15115.0,"sma_60":17491.17,"sma_120":20269.08},{"date":"2025-03-20","open":16330,"high":16330,"low":15570,"close":15570,"volume":142258,"rsi_14":52.66,"sma_20":15076.0,"sma_60":17415.67,"sma_120":20176.75},{"date":"2025-03-21","open":15710,"high":15930,"low":15070,"close":15130,"volume":191379,"rsi_14":60.2,"sma_20":15029.0,"sma_60":17332.83,"sma_120":20073.25},{"date":"2025-03-24","open":15110,"high":15340,"low":14830,"close":15000,"volume":69468,"rsi_14":64.77,"sma_20":14986.5,"sma_60":17244.5,"sma_120":19964.08},{"date":"2025-03-25","open":15010,"high":15080,"low":14460,"close":14550,"volume":142841,"rsi_14":49.28,"sma_20":14916.0,"sma_60":17162.0,"sma_120":19853.67},{"date":"2025-03-26","open":14690,"high":14800,"low":14520,"close":14640,"volume":61470,"rsi_14":51.68,"sma_20":14876.0,"sma_60":17088.83,"sma_120":19739.42},{"date":"2025-03-27","open":14510,"high":14660,"low":14360,"close":14410,"volume":60331,"rsi_14":51.07,"sma_20":14831.0,"sma_60":17008.0,"sma_120":19626.17},{"date":"2025-03-28","open":14790,"high":14790,"low":13970,"close":14100,"volume":116515,"rsi_14":46.74,"sma_20":14773.0,"sma_60":16923.17,"sma_120":19509.5},{"date":"2025-03-31","open":13800,"high":14350,"low":13700,"close":14110,"volume":115312,"rsi_14":48.72,"sma_20":14774.0,"sma_60":16845.0,"sma_120":19396.25},{"date":"2025-04-01","open":14080,"high":14420,"low":13960,"close":14290,"volume":110157,"rsi_14":45.41,"sma_20":14808.5,"sma_60":16774.33,"sma_120":19287.42},{"date":"2025-04-02","open":14290,"high":14440,"low":14050,"close":14250,"volume":84521,"rsi_14":45.41,"sma_20":14790.5,"sma_60":16697.67,"sma_120":19180.75},{"date":"2025-04-03","open":14110,"high":14390,"low":13510,"close":14380,"volume":85535,"rsi_14":37.68,"sma_20":14784.5,"sma_60":16613.83,"sma_120":19077.67},{"date":"2025-04-04","open":14100,"high":15100,"low":13950,"close":14800,"volume":151957,"rsi_14":38.38,"sma_20":14808.5,"sma_60":16535.0,"sma_120":18979.75},{"date":"2025-04-07","open":14500,"high":14550,"low":14150,"close":14350,"volume":115985,"rsi_14":27.4,"sma_20":14806.5,"sma_60":16433.33,"sma_120":18879.33},{"date":"2025-04-08","open":14650,"high":15370,"low":14520,"close":15190,"volume":152614,"rsi_14":38.66,"sma_20":14855.0,"sma_60":16356.5,"sma_120":18786.33},{"date":"2025-04-09","open":15670,"high":15670,"low":14340,"close":14400,"volume":190574,"rsi_14":37.03,"sma_20":14842.0,"sma_60":16265.67,"sma_120":18691.75},{"date":"2025-04-10","open":14850,"high":15550,"low":14700,"close":15520,"volume":169112,"rsi_14":53.76,"sma_20":14887.0,"sma_60":16194.67,"sma_120":18602.75},{"date":"2025-04-11","open":15150,"high":15640,"low":15000,"close":15640,"volume":97686,"rsi_14":56.18,"sma_20":14906.5,"sma_60":16131.0,"sma_120":18509.33},{"date":"2025-04-14","open":15700,"high":16650,"low":15600,"close":16590,"volume":196271,"rsi_14":67.96,"sma_20":14954.5,"sma_60":16091.67,"sma_120":18433.42},{"date":"2025-04-15","open":16450,"high":16540,"low":15880,"close":16260,"volume":115757,"rsi_14":63.68,"sma_20":14967.5,"sma_60":16048.0,"sma_120":18353.5},{"date":"2025-04-16","open":16100,"high":16970,"low":16050,"close":16400,"volume":137375,"rsi_14":67.07,"sma_20":14979.0,"sma_60":16002.33,"sma_120":18276.42},{"date":"2025-04-17","open":16340,"high":16930,"low":16290,"close":16870,"volume":109308,"rsi_14":73.12,"sma_20":15044.0,"sma_60":15959.83,"sma_120":18199.08},{"date":"2025-04-18","open":16790,"high":16930,"low":16660,"close":16860,"volume":55397,"rsi_14":72.95,"sma_20":15130.5,"sma_60":15925.17,"sma_120":18137.92},{"date":"2025-04-21","open":16700,"high":16810,"low":16400,"close":16470,"volume":77085,"rsi_14":67.58,"sma_20":15204.0,"sma_60":15889.0,"sma_120":18067.67},{"date":"2025-04-22","open":16470,"high":16790,"low":16210,"close":16220,"volume":47058,"rsi_14":65.37,"sma_20":15287.5,"sma_60":15851.0,"sma_120":18006.58},{"date":"2025-04-23","open":16370,"high":16580,"low":15820,"close":16430,"volume":54838,"rsi_14":65.79,"sma_20":15377.0,"sma_60":15816.67,"sma_120":17950.58},{"date":"2025-04-24","open":16280,"high":17000,"low":16120,"close":16510,"volume":60073,"rsi_14":63.9,"sma_20":15482.0,"sma_60":15790.5,"sma_120":17894.83},{"date":"2025-04-25","open":16370,"high":16550,"low":16290,"close":16310,"volume":71608,"rsi_14":66.61,"sma_20":15592.5,"sma_60":15751.67,"sma_120":17836.58},{"date":"2025-04-28","open":16350,"high":16470,"low":16010,"close":16020,"volume":63964,"rsi_14":57.76,"sma_20":15688.0,"sma_60":15715.0,"sma_120":17776.75},{"date":"2025-04-29","open":16060,"high":16330,"low":15970,"close":16050,"volume":30360,"rsi_14":67.97,"sma_20":15776.0,"sma_60":15700.33,"sma_120":17711.75},{"date":"2025-04-30","open":16000,"high":16170,"low":15660,"close":15760,"volume":64273,"rsi_14":53.19,"sma_20":15851.5,"sma_60":15669.67,"sma_120":17650.58},{"date":"2025-05-02","open":16190,"high":16210,"low":15800,"close":15950,"volume":32359,"rsi_14":54.05,"sma_20":15930.0,"sma_60":15640.0,"sma_120":17598.5},{"date":"2025-05-07","open":16100,"high":16100,"low":15440,"close":15560,"volume":60654,"rsi_14":34.25,"sma_20":15968.0,"sma_60":15601.67,"sma_120":17540.67},{"date":"2025-05-08","open":15700,"high":16350,"low":15700,"close":15960,"volume":42878,"rsi_14":45.51,"sma_20":16048.5,"sma_60":15574.0,"sma_120":17486.58},{"date":"2025-05-09","open":15950,"high":16640,"low":15840,"close":16550,"volume":90603,"rsi_14":51.98,"sma_20":16116.5,"sma_60":15550.17,"sma_120":17442.42},{"date":"2025-05-12","open":16610,"high":17080,"low":16410,"close":17060,"volume":118284,"rsi_14":52.48,"sma_20":16249.5,"sma_60":15540.0,"sma_120":17397.5},{"date":"2025-05-13","open":17050,"high":17320,"low":16780,"close":16820,"volume":74420,"rsi_14":49.51,"sma_20":16314.5,"sma_60":15532.5,"sma_120":17359.33},{"date":"2025-05-14","open":16910,"high":17050,"low":16150,"close":16440,"volume":73933,"rsi_14":49.63,"sma_20":16354.5,"sma_60":15518.67,"sma_120":17324.25},{"date":"2025-05-15","open":16320,"high":17120,"low":16320,"close":16760,"volume":81857,"rsi_14":56.55,"sma_20":16363.0,"sma_60":15511.83,"sma_120":17296.83},{"date":"2025-05-16","open":16700,"high":16760,"low":15710,"close":15850,"volume":153754,"rsi_14":43.98,"sma_20":16342.5,"sma_60":15484.17,"sma_120":17262.58},{"date":"2025-05-19","open":16050,"high":16650,"low":15970,"close":16400,"volume":136087,"rsi_14":48.96,"sma_20":16342.5,"sma_60":15478.83,"sma_120":17232.17},{"date":"2025-05-20","open":16450,"high":16450,"low":15800,"close":15830,"volume":69528,"rsi_14":45.76,"sma_20":16290.5,"sma_60":15470.17,"sma_120":17196.17},{"date":"2025-05-21","open":16150,"high":16380,"low":15960,"close":16090,"volume":88861,"rsi_14":50.62,"sma_20":16252.0,"sma_60":15470.5,"sma_120":17161.5},{"date":"2025-05-22","open":16010,"high":17950,"low":16010,"close":17550,"volume":1050791,"rsi_14":60.62,"sma_20":16306.0,"sma_60":15498.83,"sma_120":17141.17},{"date":"2025-05-23","open":17100,"high":17250,"low":16030,"close":16180,"volume":610121,"rsi_14":52.58,"sma_20":16304.0,"sma_60":15502.5,"sma_120":17111.67},{"date":"2025-05-26","open":16280,"high":16490,"low":15750,"close":15850,"volume":195585,"rsi_14":49.4,"sma_20":16275.0,"sma_60":15509.33,"sma_120":17077.83},{"date":"2025-05-27","open":15720,"high":16200,"low":15650,"close":16190,"volume":123139,"rsi_14":53.83,"sma_20":16259.0,"sma_60":15524.0,"sma_120":17044.42},{"date":"2025-05-28","open":16150,"high":16180,"low":15800,"close":15800,"volume":135006,"rsi_14":49.03,"sma_20":16233.5,"sma_60":15533.0,"sma_120":17004.83},{"date":"2025-05-29","open":15960,"high":16030,"low":15740,"close":15910,"volume":89329,"rsi_14":45.87,"sma_20":16228.0,"sma_60":15563.33,"sma_120":16966.58},{"date":"2025-05-30","open":15900,"high":16800,"low":15800,"close":16550,"volume":251554,"rsi_14":46.76,"sma_20":16253.0,"sma_60":15612.5,"sma_120":16933.67},{"date":"2025-06-02","open":16520,"high":16540,"low":15940,"close":16020,"volume":129330,"rsi_14":45.1,"sma_20":16266.0,"sma_60":15636.0,"sma_120":16900.83},{"date":"2025-06-04","open":16260,"high":16340,"low":15970,"close":15980,"volume":110692,"rsi_14":47.06,"sma_20":16267.5,"sma_60":15660.67,"sma_120":16872.08},{"date":"2025-06-05","open":16020,"high":16080,"low":15760,"close":15810,"volume":140546,"rsi_14":43.81,"sma_20":16280.0,"sma_60":15685.5,"sma_120":16838.42},{"date":"2025-06-09","open":15900,"high":16050,"low":15720,"close":16030,"volume":86993,"rsi_14":51.29,"sma_20":16283.5,"sma_60":15712.83,"sma_120":16813.08},{"date":"2025-06-10","open":16010,"high":16210,"low":15860,"close":16050,"volume":79602,"rsi_14":47.29,"sma_20":16258.5,"sma_60":15743.33,"sma_120":16793.08},{"date":"2025-06-11","open":16020,"high":16530,"low":16000,"close":16300,"volume":137993,"rsi_14":53.83,"sma_20":16220.5,"sma_60":15770.67,"sma_120":16771.5},{"date":"2025-06-12","open":16380,"high":16500,"low":16220,"close":16220,"volume":138147,"rsi_14":51.09,"sma_20":16190.5,"sma_60":15797.33,"sma_120":16759.92},{"date":"2025-06-13","open":16220,"high":16310,"low":15080,"close":15300,"volume":379235,"rsi_14":29.21,"sma_20":16133.5,"sma_60":15798.17,"sma_120":16733.08},{"date":"2025-06-16","open":15390,"high":15580,"low":15080,"close":15170,"volume":144971,"rsi_14":37.89,"sma_20":16054.0,"sma_60":15790.5,"sma_120":16698.0},{"date":"2025-06-17","open":15180,"high":15510,"low":15080,"close":15240,"volume":103236,"rsi_14":42.2,"sma_20":16023.5,"sma_60":15777.83,"sma_120":16666.83},{"date":"2025-06-18","open":15090,"high":15200,"low":15000,"close":15000,"volume":136186,"rsi_14":34.38,"sma_20":15953.5,"sma_60":15758.33,"sma_120":16624.75},{"date":"2025-06-19","open":15070,"high":15180,"low":14970,"close":15150,"volume":64188,"rsi_14":40.9,"sma_20":15919.5,"sma_60":15751.33,"sma_120":16583.5},{"date":"2025-06-20","open":15100,"high":15270,"low":14990,"close":15110,"volume":97451,"rsi_14":38.57,"sma_20":15870.5,"sma_60":15751.0,"sma_120":16541.92},{"date":"2025-06-23","open":15010,"high":15050,"low":14300,"close":14640,"volume":126702,"rsi_14":21.32,"sma_20":15725.0,"sma_60":15745.0,"sma_120":16494.75},{"date":"2025-06-24","open":14790,"high":15260,"low":14790,"close":15080,"volume":91869,"rsi_14":35.49,"sma_20":15670.0,"sma_60":15753.83,"sma_120":16457.92},{"date":"2025-06-25","open":15250,"high":15250,"low":14990,"close":15130,"volume":64204,"rsi_14":36.92,"sma_20":15634.0,"sma_60":15762.0,"sma_120":16425.42},{"date":"2025-06-26","open":15060,"high":15210,"low":14720,"close":14850,"volume":77816,"rsi_14":35.71,"sma_20":15567.0,"sma_60":15769.33,"sma_120":16388.67},{"date":"2025-06-27","open":14860,"high":14920,"low":14580,"close":14700,"volume":67443,"rsi_14":29.79,"sma_20":15512.0,"sma_60":15779.33,"sma_120":16351.25},{"date":"2025-06-30","open":14620,"high":14790,"low":14380,"close":14400,"volume":112224,"rsi_14":26.89,"sma_20":15436.5,"sma_60":15784.17,"sma_120":16314.58},{"date":"2025-07-01","open":14380,"high":14530,"low":14120,"close":14360,"volume":108282,"rsi_14":21.13,"sma_20":15327.0,"sma_60":15785.33,"sma_120":16279.83},{"date":"2025-07-02","open":14280,"high":14500,"low":14160,"close":14450,"volume":87810,"rsi_14":23.74,"sma_20":15248.5,"sma_60":15788.67,"sma_120":16243.17},{"date":"2025-07-03","open":14500,"high":14940,"low":14420,"close":14820,"volume":88329,"rsi_14":41.49,"sma_20":15190.5,"sma_60":15796.0,"sma_120":16204.92},{"date":"2025-07-04","open":14920,"high":14950,"low":14700,"close":14830,"volume":57838,"rsi_14":43.7,"sma_20":15141.5,"sma_60":15796.5,"sma_120":16165.75},{"date":"2025-07-07","open":14760,"high":14910,"low":14610,"close":14700,"volume":50564,"rsi_14":40.22,"sma_20":15075.0,"sma_60":15802.33,"sma_120":16117.83},{"date":"2025-07-08","open":14740,"high":14780,"low":14460,"close":14560,"volume":47716,"rsi_14":41.73,"sma_20":15000.5,"sma_60":15791.83,"sma_120":16074.17},{"date":"2025-07-09","open":14490,"high":14610,"low":14420,"close":14560,"volume":46907,"rsi_14":38.25,"sma_20":14913.5,"sma_60":15794.5,"sma_120":16030.08},{"date":"2025-07-10","open":14580,"high":14680,"low":14490,"close":14580,"volume":74816,"rsi_14":39.36,"sma_20":14831.5,"sma_60":15778.83,"sma_120":15986.75},{"date":"2025-07-11","open":14580,"high":14740,"low":14560,"close":14700,"volume":54585,"rsi_14":51.4,"sma_20":14801.5,"sma_60":15763.17,"sma_120":15947.08},{"date":"2025-07-14","open":14710,"high":14850,"low":14480,"close":14640,"volume":58155,"rsi_14":37.5,"sma_20":14775.0,"sma_60":15730.67,"sma_120":15911.17},{"date":"2025-07-15","open":14460,"high":14680,"low":14420,"close":14670,"volume":66626,"rsi_14":36.78,"sma_20":14746.5,"sma_60":15704.17,"sma_120":15876.08},{"date":"2025-07-16","open":14580,"high":14670,"low":14350,"close":14530,"volume":49042,"rsi_14":40.0,"sma_20":14723.0,"sma_60":15673.0,"sma_120":15837.67},{"date":"2025-07-17","open":14510,"high":15460,"low":14510,"close":15200,"volume":192543,"rsi_14":61.79,"sma_20":14725.5,"sma_60":15645.17,"sma_120":15802.5},{"date":"2025-07-18","open":15170,"high":15270,"low":14920,"close":15170,"volume":62275,"rsi_14":70.81,"sma_20":14728.5,"sma_60":15617.0,"sma_120":15771.08},{"date":"2025-07-21","open":15180,"high":15550,"low":14960,"close":15240,"volume":97049,"rsi_14":73.4,"sma_20":14758.5,"sma_60":15596.5,"sma_120":15742.75},{"date":"2025-07-22","open":15350,"high":17200,"low":15350,"close":16530,"volume":824802,"rsi_14":83.77,"sma_20":14831.0,"sma_60":15601.67,"sma_120":15726.33},{"date":"2025-07-23","open":16420,"high":16560,"low":16220,"close":16310,"volume":144660,"rsi_14":75.43,"sma_20":14890.0,"sma_60":15599.67,"sma_120":15708.17},{"date":"2025-07-24","open":16310,"high":16620,"low":15970,"close":16000,"volume":131420,"rsi_14":68.11,"sma_20":14947.5,"sma_60":15591.17,"sma_120":15690.83},{"date":"2025-07-25","open":16080,"high":16180,"low":15500,"close":15550,"volume":123236,"rsi_14":61.97,"sma_20":14990.0,"sma_60":15578.5,"sma_120":15665.08},{"date":"2025-07-28","open":15760,"high":15870,"low":15180,"close":15470,"volume":105653,"rsi_14":63.04,"sma_20":15043.5,"sma_60":15569.33,"sma_120":15642.17},{"date":"2025-07-29","open":15270,"high":15350,"low":14990,"close":14990,"volume":92269,"rsi_14":55.42,"sma_20":15075.0,"sma_60":15551.67,"sma_120":15626.0},{"date":"2025-07-30","open":14990,"high":15100,"low":14700,"close":14800,"volume":80726,"rsi_14":52.66,"sma_20":15092.5,"sma_60":15535.67,"sma_120":15602.67},{"date":"2025-07-31","open":15370,"high":15450,"low":14870,"close":15050,"volume":99824,"rsi_14":54.1,"sma_20":15104.0,"sma_60":15520.67,"sma_120":15580.33},{"date":"2025-08-01","open":15090,"high":15400,"low":14520,"close":14530,"volume":147897,"rsi_14":48.84,"sma_20":15089.0,"sma_60":15503.5,"sma_120":15552.58},{"date":"2025-08-04","open":14580,"high":14850,"low":14500,"close":14790,"volume":48434,"rsi_14":51.21,"sma_20":15093.5,"sma_60":15484.0,"sma_120":15529.0},{"date":"2025-08-05","open":14810,"high":15090,"low":14770,"close":14780,"volume":71895,"rsi_14":52.59,"sma_20":15104.5,"sma_60":15454.5,"sma_120":15502.33},{"date":"2025-08-06","open":14920,"high":15120,"low":14680,"close":15000,"volume":61857,"rsi_14":47.72,"sma_20":15126.5,"sma_60":15420.17,"sma_120":15480.08},{"date":"2025-08-07","open":14950,"high":14960,"low":14700,"close":14740,"volume":66993,"rsi_14":45.34,"sma_20":15134.5,"sma_60":15385.5,"sma_120":15459.0},{"date":"2025-08-08","open":14750,"high":14820,"low":14520,"close":14590,"volume":60212,"rsi_14":43.07,"sma_20":15129.0,"sma_60":15354.67,"sma_120":15436.67},{"date":"2025-08-11","open":14610,"high":14670,"low":14480,"close":14520,"volume":64508,"rsi_14":21.04,"sma_20":15123.0,"sma_60":15317.33,"sma_120":15414.58},{"date":"2025-08-12","open":14580,"high":14590,"low":14050,"close":14080,"volume":141907,"rsi_14":19.78,"sma_20":15093.5,"sma_60":15287.83,"sma_120":15386.0},{"date":"2025-08-13","open":14160,"high":14330,"low":14020,"close":14300,"volume":63268,"rsi_14":26.39,"sma_20":15082.0,"sma_60":15252.83,"sma_120":15365.83},{"date":"2025-08-14","open":14290,"high":14520,"low":14280,"close":14400,"volume":63178,"rsi_14":32.31,"sma_20":15042.0,"sma_60":15229.0,"sma_120":15349.58},{"date":"2025-08-18","open":14350,"high":14660,"low":14200,"close":14310,"volume":68185,"rsi_14":32.21,"sma_20":14999.0,"sma_60":15199.33,"sma_120":15334.92},{"date":"2025-08-19","open":14250,"high":14320,"low":14050,"close":14180,"volume":75908,"rsi_14":36.08,"sma_20":14946.0,"sma_60":15143.17,"sma_120":15321.0},{"date":"2025-08-20","open":14100,"high":14130,"low":13850,"close":14100,"volume":67305,"rsi_14":37.5,"sma_20":14824.5,"sma_60":15108.5,"sma_120":15305.5},{"date":"2025-08-21","open":14010,"high":14210,"low":13880,"close":13900,"volume":56623,"rsi_14":29.09,"sma_20":14704.0,"sma_60":15076.0,"sma_120":15292.67},{"date":"2025-08-22","open":14120,"high":14120,"low":13900,"close":14120,"volume":39546,"rsi_14":41.63,"sma_20":14610.0,"sma_60":15041.5,"sma_120":15282.75},{"date":"2025-08-25","open":14200,"high":14320,"low":14070,"close":14080,"volume":50552,"rsi_14":34.08,"sma_20":14536.5,"sma_60":15012.83,"sma_120":15272.92},{"date":"2025-08-26","open":13980,"high":14210,"low":13980,"close":14070,"volume":56595,"rsi_14":34.08,"sma_20":14466.5,"sma_60":14982.17,"sma_120":15272.75},{"date":"2025-08-27","open":14070,"high":14220,"low":13970,"close":14150,"volume":52335,"rsi_14":29.67,"sma_20":14424.5,"sma_60":14942.17,"sma_120":15277.33},{"date":"2025-08-28","open":14170,"high":14180,"low":14000,"close":14160,"volume":30450,"rsi_14":34.24,"sma_20":14392.5,"sma_60":14911.17,"sma_120":15273.58},{"date":"2025-08-29","open":14140,"high":14290,"low":14000,"close":14060,"volume":58926,"rsi_14":35.2,"sma_20":14343.0,"sma_60":14879.17,"sma_120":15269.92},{"date":"2025-09-01","open":14050,"high":14070,"low":13660,"close":13700,"volume":117370,"rsi_14":30.29,"sma_20":14301.5,"sma_60":14844.0,"sma_120":15264.75},{"date":"2025-09-02","open":13650,"high":14270,"low":13640,"close":14170,"volume":79574,"rsi_14":52.13,"sma_20":14270.5,"sma_60":14813.0,"sma_120":15262.92},{"date":"2025-09-03","open":14110,"high":14410,"low":14090,"close":14380,"volume":66360,"rsi_14":51.9,"sma_20":14250.5,"sma_60":14785.17,"sma_120":15264.25},{"date":"2025-09-04","open":14300,"high":14500,"low":14290,"close":14410,"volume":49702,"rsi_14":50.25,"sma_20":14221.0,"sma_60":14753.67,"sma_120":15262.17},{"date":"2025-09-05","open":14390,"high":14690,"low":14350,"close":14640,"volume":91925,"rsi_14":57.6,"sma_20":14216.0,"sma_60":14727.33,"sma_120":15262.33},{"date":"2025-09-08","open":14680,"high":15150,"low":14620,"close":14970,"volume":124340,"rsi_14":66.67,"sma_20":14235.0,"sma_60":14721.83,"sma_120":15260.0},{"date":"2025-09-09","open":15050,"high":15060,"low":14630,"close":14630,"volume":72782,"rsi_14":60.08,"sma_20":14240.5,"sma_60":14712.83,"sma_120":15251.67},{"date":"2025-09-10","open":14640,"high":14690,"low":14430,"close":14460,"volume":65460,"rsi_14":60.77,"sma_20":14259.5,"sma_60":14699.83,"sma_120":15238.83},{"date":"2025-09-11","open":14450,"high":14530,"low":14100,"close":14530,"volume":167557,"rsi_14":58.37,"sma_20":14271.0,"sma_60":14692.0,"sma_120":15225.17},{"date":"2025-09-12","open":14450,"high":14690,"low":14450,"close":14530,"volume":73553,"rsi_14":59.34,"sma_20":14277.5,"sma_60":14681.67,"sma_120":15216.5},{"date":"2025-09-15","open":14410,"high":14640,"low":14330,"close":14470,"volume":67617,"rsi_14":58.13,"sma_20":14285.5,"sma_60":14671.0,"sma_120":15211.0},{"date":"2025-09-16","open":14470,"high":14560,"low":14350,"close":14490,"volume":58759,"rsi_14":57.08,"sma_20":14301.0,"sma_60":14668.5,"sma_120":15206.75},{"date":"2025-09-17","open":14450,"high":14530,"low":14320,"close":14490,"volume":54970,"rsi_14":56.9,"sma_20":14320.5,"sma_60":14658.67,"sma_120":15206.25},{"date":"2025-09-18","open":14570,"high":14880,"low":14550,"close":14630,"volume":66018,"rsi_14":62.04,"sma_20":14358.0,"sma_60":14650.67,"sma_120":15206.33},{"date":"2025-09-19","open":14660,"high":14930,"low":14650,"close":14900,"volume":72572,"rsi_14":75.64,"sma_20":14397.0,"sma_60":14651.5,"sma_120":15210.42},{"date":"2025-09-22","open":14860,"high":14880,"low":14520,"close":14780,"volume":60573,"rsi_14":65.33,"sma_20":14432.0,"sma_60":14652.83,"sma_120":15216.08},{"date":"2025-09-23","open":14720,"high":14980,"low":14640,"close":14910,"volume":70409,"rsi_14":63.87,"sma_20":14474.0,"sma_60":14661.33,"sma_120":15222.75},{"date":"2025-09-24","open":14940,"high":14940,"low":14410,"close":14470,"volume":87264,"rsi_14":51.29,"sma_20":14490.0,"sma_60":14663.17,"sma_120":15224.25},{"date":"2025-09-25","open":14400,"high":14530,"low":14140,"close":14260,"volume":84200,"rsi_14":41.74,"sma_20":14495.0,"sma_60":14660.0,"sma_120":15224.33},{"date":"2025-09-26","open":14210,"high":14310,"low":13880,"close":13960,"volume":90181,"rsi_14":27.75,"sma_20":14490.0,"sma_60":14645.67,"sma_120":15220.83},{"date":"2025-09-29","open":13960,"high":14240,"low":13930,"close":14100,"volume":37747,"rsi_14":37.2,"sma_20":14510.0,"sma_60":14633.5,"sma_120":15215.0},{"date":"2025-09-30","open":14080,"high":14210,"low":13960,"close":13970,"volume":33213,"rsi_14":37.93,"sma_20":14500.0,"sma_60":14621.33,"sma_120":15211.83},{"date":"2025-10-01","open":13950,"high":14140,"low":13930,"close":13930,"volume":42327,"rsi_14":35.0,"sma_20":14477.5,"sma_60":14610.83,"sma_120":15201.33},{"date":"2025-10-02","open":13980,"high":14120,"low":13860,"close":13860,"volume":61875,"rsi_14":33.65,"sma_20":14449.5,"sma_60":14599.0,"sma_120":15196.75},{"date":"2025-10-10","open":13850,"high":13890,"low":13420,"close":13460,"volume":111045,"rsi_14":29.05,"sma_20":14390.5,"sma_60":14580.33,"sma_120":15179.58},{"date":"2025-10-13","open":13390,"high":13580,"low":13070,"close":13260,"volume":84807,"rsi_14":26.25,"sma_20":14305.0,"sma_60":14556.33,"sma_120":15159.75},{"date":"2025-10-14","open":13190,"high":13460,"low":13000,"close":13100,"volume":106244,"rsi_14":24.73,"sma_20":14228.5,"sma_60":14530.67,"sma_120":15130.67},{"date":"2025-10-15","open":13100,"high":13270,"low":13100,"close":13140,"volume":50843,"rsi_14":21.29,"sma_20":14162.5,"sma_60":14505.17,"sma_120":15104.67},{"date":"2025-10-16","open":13150,"high":13400,"low":13130,"close":13370,"volume":51935,"rsi_14":20.69,"sma_20":14104.5,"sma_60":14485.83,"sma_120":15079.42},{"date":"2025-10-17","open":13350,"high":13530,"low":13070,"close":13080,"volume":74424,"rsi_14":19.42,"sma_20":14032.0,"sma_60":14450.5,"sma_120":15047.83},{"date":"2025-10-20","open":13100,"high":13460,"low":13030,"close":13370,"volume":69475,"rsi_14":23.81,"sma_20":13977.0,"sma_60":14420.5,"sma_120":15018.75},{"date":"2025-10-21","open":13400,"high":13610,"low":13270,"close":13400,"volume":59708,"rsi_14":28.85,"sma_20":13922.5,"sma_60":14389.83,"sma_120":14993.17},{"date":"2025-10-22","open":13400,"high":13580,"low":13210,"close":13560,"volume":46519,"rsi_14":35.89,"sma_20":13876.0,"sma_60":14340.33,"sma_120":14971.0},{"date":"2025-10-23","open":13420,"high":13680,"low":13360,"close":13440,"volume":47336,"rsi_14":38.7,"sma_20":13815.5,"sma_60":14292.5,"sma_120":14946.08},{"date":"2025-10-24","open":13480,"high":13590,"low":13140,"close":13240,"volume":98140,"rsi_14":31.78,"sma_20":13732.5,"sma_60":14246.5,"sma_120":14918.83},{"date":"2025-10-27","open":13250,"high":13950,"low":13250,"close":13870,"volume":108838,"rsi_14":48.25,"sma_20":13687.0,"sma_60":14218.5,"sma_120":14898.5},{"date":"2025-10-28","open":13870,"high":14380,"low":13790,"close":14260,"volume":122545,"rsi_14":55.14,"sma_20":13654.5,"sma_60":14198.33,"sma_120":14883.83},{"date":"2025-10-29","open":14410,"high":14950,"low":14110,"close":14500,"volume":231615,"rsi_14":59.64,"sma_20":13656.0,"sma_60":14190.17,"sma_120":14870.92},{"date":"2025-10-30","open":14400,"high":14660,"low":14110,"close":14480,"volume":119327,"rsi_14":67.0,"sma_20":13667.0,"sma_60":14184.83,"sma_120":14860.25},{"date":"2025-10-31","open":14540,"high":15640,"low":14540,"close":15500,"volume":370627,"rsi_14":79.32,"sma_20":13744.0,"sma_60":14192.33,"sma_120":14856.5},{"date":"2025-11-03","open":15420,"high":15460,"low":14510,"close":14530,"volume":229524,"rsi_14":65.44,"sma_20":13765.5,"sma_60":14192.33,"sma_120":14847.92},{"date":"2025-11-04","open":14540,"high":15220,"low":14250,"close":15040,"volume":180817,"rsi_14":68.63,"sma_20":13819.0,"sma_60":14196.5,"sma_120":14840.25},{"date":"2025-11-05","open":15090,"high":15110,"low":14260,"close":14810,"volume":139003,"rsi_14":64.12,"sma_20":13863.0,"sma_60":14197.0,"sma_120":14825.75},{"date":"2025-11-06","open":14850,"high":15010,"low":14370,"close":14370,"volume":88337,"rsi_14":62.29,"sma_20":13889.0,"sma_60":14186.5,"sma_120":14803.33},{"date":"2025-11-07","open":14370,"high":14380,"low":13700,"close":13930,"volume":103111,"rsi_14":55.19,"sma_20":13912.5,"sma_60":14173.0,"sma_120":14779.25},{"date":"2025-11-10","open":14100,"high":14140,"low":13510,"close":13940,"volume":81266,"rsi_14":55.02,"sma_20":13946.5,"sma_60":14162.17,"sma_120":14758.42},{"date":"2025-11-11","open":13940,"high":14290,"low":13660,"close":13800,"volume":78731,"rsi_14":52.24,"sma_20":13981.5,"sma_60":14150.17,"sma_120":14733.75},{"date":"2025-11-12","open":13900,"high":14380,"low":13800,"close":14290,"volume":106747,"rsi_14":57.42,"sma_20":14039.0,"sma_60":14153.67,"sma_120":14720.75},{"date":"2025-11-13","open":14290,"high":15120,"low":14110,"close":14870,"volume":221297,"rsi_14":63.34,"sma_20":14114.0,"sma_60":14163.17,"sma_120":14708.0},{"date":"2025-11-14","open":14750,"high":15260,"low":14500,"close":14600,"volume":137170,"rsi_14":56.35,"sma_20":14190.0,"sma_60":14166.5,"sma_120":14697.75},{"date":"2025-11-17","open":14760,"high":14760,"low":14300,"close":14450,"volume":73680,"rsi_14":51.72,"sma_20":14244.0,"sma_60":14168.83,"sma_120":14684.08},{"date":"2025-11-18","open":14420,"high":14500,"low":13810,"close":13810,"volume":91289,"rsi_14":44.16,"sma_20":14264.5,"sma_60":14162.67,"sma_120":14652.92},{"date":"2025-11-19","open":13960,"high":13960,"low":13220,"close":13300,"volume":150996,"rsi_14":40.78,"sma_20":14251.5,"sma_60":14149.33,"sma_120":14628.92},{"date":"2025-11-20","open":13390,"high":13590,"low":13300,"close":13410,"volume":67190,"rsi_14":30.97,"sma_20":14250.0,"sma_60":14141.17,"sma_120":14608.58},{"date":"2025-11-21","open":13280,"high":13290,"low":12910,"close":13050,"volume":117665,"rsi_14":34.84,"sma_20":14240.5,"sma_60":14123.33,"sma_120":14582.42},{"date":"2025-11-24","open":13150,"high":13270,"low":12710,"close":12790,"volume":106262,"rsi_14":25.7,"sma_20":14186.5,"sma_60":14101.83,"sma_120":14557.33},{"date":"2025-11-25","open":12830,"high":12950,"low":12450,"close":12490,"volume":95488,"rsi_14":25.32,"sma_20":14098.0,"sma_60":14075.5,"sma_120":14528.83},{"date":"2025-11-26","open":12550,"high":13080,"low":12550,"close":12920,"volume":86630,"rsi_14":34.54,"sma_20":14019.0,"sma_60":14055.0,"sma_120":14498.58},{"date":"2025-11-27","open":12930,"high":13070,"low":12790,"close":12960,"volume":63934,"rsi_14":38.69,"sma_20":13943.0,"sma_60":14035.0,"sma_120":14473.08},{"date":"2025-11-28","open":12970,"high":14450,"low":12970,"close":14250,"volume":278753,"rsi_14":52.78,"sma_20":13880.5,"sma_60":14038.17,"sma_120":14458.67},{"date":"2025-12-01","open":14120,"high":14440,"low":13740,"close":13810,"volume":147308,"rsi_14":50.09,"sma_20":13844.5,"sma_60":14040.0,"sma_120":14442.0},{"date":"2025-12-02","open":13970,"high":14050,"low":13650,"close":14050,"volume":79842,"rsi_14":47.86,"sma_20":13795.0,"sma_60":14038.0,"sma_120":14425.5},{"date":"2025-12-03","open":14060,"high":14540,"low":14000,"close":14150,"volume":112010,"rsi_14":43.0,"sma_20":13762.0,"sma_60":14034.17,"sma_120":14409.67},{"date":"2025-12-04","open":14250,"high":14510,"low":13400,"close":14270,"volume":98249,"rsi_14":46.69,"sma_20":13757.0,"sma_60":14031.83,"sma_120":14392.75},{"date":"2025-12-05","open":14430,"high":15050,"low":14240,"close":14590,"volume":235489,"rsi_14":51.36,"sma_20":13790.0,"sma_60":14031.0,"sma_120":14379.17},{"date":"2025-12-08","open":14370,"high":14590,"low":13830,"close":13880,"volume":112745,"rsi_14":50.67,"sma_20":13787.0,"sma_60":14012.83,"sma_120":14367.33},{"date":"2025-12-09","open":13880,"high":14030,"low":13470,"close":13590,"volume":137380,"rsi_14":52.89,"sma_20":13776.5,"sma_60":13995.5,"sma_120":14354.17},{"date":"2025-12-10","open":13520,"high":13650,"low":13400,"close":13440,"volume":94918,"rsi_14":50.3,"sma_20":13734.0,"sma_60":13978.5,"sma_120":14339.17},{"date":"2025-12-11","open":13470,"high":14050,"low":13370,"close":13980,"volume":838736,"rsi_14":58.89,"sma_20":13689.5,"sma_60":13969.33,"sma_120":14330.67},{"date":"2025-12-12","open":13980,"high":13980,"low":13300,"close":13390,"volume":204550,"rsi_14":55.4,"sma_20":13629.0,"sma_60":13950.33,"sma_120":14316.0},{"date":"2025-12-15","open":13390,"high":13420,"low":13140,"close":13220,"volume":115858,"rsi_14":56.72,"sma_20":13567.5,"sma_60":13929.5,"sma_120":14300.25},{"date":"2025-12-16","open":13200,"high":15500,"low":12900,"close":13750,"volume":1022414,"rsi_14":57.5,"sma_20":13564.5,"sma_60":13917.17,"sma_120":14292.83},{"date":"2025-12-17","open":13530,"high":14010,"low":13030,"close":13340,"volume":539148,"rsi_14":53.22,"sma_20":13566.5,"sma_60":13898.0,"sma_120":14278.33},{"date":"2025-12-18","open":13100,"high":14400,"low":12910,"close":13470,"volume":702264,"rsi_14":41.77,"sma_20":13569.5,"sma_60":13878.33,"sma_120":14264.5},{"date":"2025-12-19","open":13570,"high":13730,"low":13280,"close":13570,"volume":164564,"rsi_14":47.27,"sma_20":13595.5,"sma_60":13856.17,"sma_120":14253.83},{"date":"2025-12-22","open":13700,"high":13850,"low":13100,"close":13570,"volume":110759,"rsi_14":44.23,"sma_20":13634.5,"sma_60":13836.0,"sma_120":14244.42},{"date":"2025-12-23","open":13580,"high":13660,"low":13020,"close":13090,"volume":155178,"rsi_14":38.33,"sma_20":13664.5,"sma_60":13805.67,"sma_120":14233.5},{"date":"2025-12-24","open":13140,"high":13290,"low":12910,"close":12910,"volume":118658,"rsi_14":35.22,"sma_20":13664.0,"sma_60":13779.67,"sma_120":14221.42},{"date":"2025-12-26","open":12920,"high":13010,"low":12690,"close":12860,"volume":125274,"rsi_14":30.02,"sma_20":13659.0,"sma_60":13756.33,"sma_120":14208.17},{"date":"2025-12-29","open":12890,"high":13120,"low":12680,"close":12930,"volume":81277,"rsi_14":37.13,"sma_20":13593.0,"sma_60":13739.17,"sma_120":14192.42},{"date":"2025-12-30","open":12890,"high":12950,"low":12740,"close":12750,"volume":97995,"rsi_14":38.27,"sma_20":13540.0,"sma_60":13716.67,"sma_120":14175.08},{"date":"2026-01-02","open":12790,"high":12950,"low":12600,"close":12690,"volume":121700,"rsi_14":39.26,"sma_20":13472.0,"sma_60":13695.33,"sma_120":14158.33},{"date":"2026-01-05","open":12710,"high":12980,"low":12680,"close":12940,"volume":117106,"rsi_14":33.75,"sma_20":13411.5,"sma_60":13678.83,"sma_120":14144.83},{"date":"2026-01-06","open":12960,"high":13330,"low":12900,"close":13150,"volume":150340,"rsi_14":45.74,"sma_20":13355.5,"sma_60":13667.17,"sma_120":14133.08},{"date":"2026-01-07","open":13130,"high":13140,"low":12790,"close":12900,"volume":109080,"rsi_14":44.48,"sma_20":13271.0,"sma_60":13657.83,"sma_120":14119.08},{"date":"2026-01-08","open":12900,"high":12930,"low":12550,"close":12570,"volume":112952,"rsi_14":28.15,"sma_20":13205.5,"sma_60":13646.33,"sma_120":14101.33},{"date":"2026-01-09","open":12570,"high":12720,"low":12480,"close":12600,"volume":64641,"rsi_14":34.05,"sma_20":13156.0,"sma_60":13638.0,"sma_120":14084.33},{"date":"2026-01-12","open":12600,"high":12700,"low":12380,"close":12430,"volume":142392,"rsi_14":27.97,"sma_20":13105.5,"sma_60":13626.17,"sma_120":14065.67},{"date":"2026-01-13","open":12440,"high":12440,"low":12090,"close":12160,"volume":125974,"rsi_14":22.13,"sma_20":13014.5,"sma_60":13606.0,"sma_120":14045.92},{"date":"2026-01-14","open":12140,"high":12320,"low":12020,"close":12050,"volume":106086,"rsi_14":21.21,"sma_20":12947.5,"sma_60":13588.83,"sma_120":14019.67},{"date":"2026-01-15","open":12010,"high":12060,"low":11750,"close":12060,"volume":125339,"rsi_14":26.27,"sma_20":12889.5,"sma_60":13567.0,"sma_120":13993.75},{"date":"2026-01-16","open":12000,"high":12370,"low":12000,"close":12150,"volume":129625,"rsi_14":31.73,"sma_20":12809.5,"sma_60":13546.17,"sma_120":13968.0},{"date":"2026-01-19","open":12110,"high":12110,"low":11670,"close":11870,"volume":147914,"rsi_14":26.34,"sma_20":12670.0,"sma_60":13496.5,"sma_120":13929.17},{"date":"2026-01-20","open":11850,"high":12260,"low":11840,"close":12110,"volume":134051,"rsi_14":36.09,"sma_20":12597.0,"sma_60":13477.67,"sma_120":13894.17},{"date":"2026-01-21","open":11850,"high":11950,"low":11650,"close":11710,"volume":139048,"rsi_14":31.44,"sma_20":12504.0,"sma_60":13441.67,"sma_120":13858.42},{"date":"2026-01-22","open":11800,"high":11950,"low":11680,"close":11900,"volume":116846,"rsi_14":29.84,"sma_20":12444.5,"sma_60":13402.33,"sma_120":13828.0},{"date":"2026-01-23","open":11920,"high":12590,"low":11920,"close":12540,"volume":199839,"rsi_14":39.87,"sma_20":12426.0,"sma_60":13369.67,"sma_120":13803.58},{"date":"2026-01-26","open":12600,"high":13290,"low":12600,"close":13220,"volume":230574,"rsi_14":54.65,"sma_20":12444.0,"sma_60":13348.67,"sma_120":13788.83},{"date":"2026-01-27","open":13010,"high":13630,"low":13010,"close":13570,"volume":224743,"rsi_14":64.45,"sma_20":12476.0,"sma_60":13316.5,"sma_120":13778.58},{"date":"2026-01-28","open":13580,"high":13870,"low":13530,"close":13790,"volume":213861,"rsi_14":66.3,"sma_20":12528.0,"sma_60":13304.17,"sma_120":13768.08},{"date":"2026-01-29","open":13690,"high":14210,"low":13610,"close":14140,"volume":308590,"rsi_14":72.32,"sma_20":12600.5,"sma_60":13289.17,"sma_120":13764.83},{"date":"2026-01-30","open":14020,"high":14020,"low":13330,"close":13540,"volume":215081,"rsi_14":66.59,"sma_20":12630.5,"sma_60":13268.0,"sma_120":13754.42},{"date":"2026-02-02","open":13300,"high":13500,"low":12930,"close":13000,"volume":141687,"rsi_14":60.35,"sma_20":12623.0,"sma_60":13245.17,"sma_120":13739.58},{"date":"2026-02-03","open":13150,"high":13350,"low":12860,"close":13150,"volume":114557,"rsi_14":61.52,"sma_20":12635.5,"sma_60":13232.17,"sma_120":13724.17},{"date":"2026-02-04","open":13050,"high":13270,"low":12950,"close":13160,"volume":75064,"rsi_14":60.86,"sma_20":12665.0,"sma_60":13249.0,"sma_120":13711.0},{"date":"2026-02-05","open":13190,"high":13550,"low":13020,"close":13020,"volume":132828,"rsi_14":59.08,"sma_20":12686.0,"sma_60":13233.67,"sma_120":13697.92},{"date":"2026-02-06","open":12880,"high":12880,"low":12160,"close":12630,"volume":120705,"rsi_14":57.76,"sma_20":12696.0,"sma_60":13214.17,"sma_120":13682.17},{"date":"2026-02-09","open":12750,"high":13050,"low":12750,"close":12930,"volume":96357,"rsi_14":58.27,"sma_20":12734.5,"sma_60":13191.5,"sma_120":13672.58},{"date":"2026-02-10","open":12930,"high":13270,"low":12920,"close":13090,"volume":88874,"rsi_14":64.62,"sma_20":12786.5,"sma_60":13161.83,"sma_120":13662.5},{"date":"2026-02-11","open":13190,"high":13240,"low":13000,"close":13180,"volume":70566,"rsi_14":63.85,"sma_20":12842.5,"sma_60":13138.17,"sma_120":13652.33},{"date":"2026-02-12","open":13250,"high":13350,"low":13030,"close":13080,"volume":88881,"rsi_14":56.62,"sma_20":12889.0,"sma_60":13115.33,"sma_120":13642.08},{"date":"2026-02-13","open":13000,"high":13000,"low":12770,"close":12880,"volume":80746,"rsi_14":45.28,"sma_20":12925.5,"sma_60":13099.83,"sma_120":13631.25},{"date":"2026-02-19","open":12970,"high":13420,"low":12950,"close":13350,"volume":129662,"rsi_14":47.04,"sma_20":12999.5,"sma_60":13100.67,"sma_120":13625.0},{"date":"2026-02-20","open":13240,"high":13340,"low":13040,"close":13060,"volume":66104,"rsi_14":40.37,"sma_20":13047.0,"sma_60":13094.83,"sma_120":13618.0},{"date":"2026-02-23","open":13060,"high":13200,"low":12850,"close":12850,"volume":135076,"rsi_14":32.33,"sma_20":13104.0,"sma_60":13091.5,"sma_120":13607.42},{"date":"2026-02-24","open":12950,"high":13010,"low":12680,"close":12740,"volume":102869,"rsi_14":37.34,"sma_20":13146.0,"sma_60":13090.67,"sma_120":13596.25},{"date":"2026-02-25","open":12790,"high":12990,"low":12700,"close":12760,"volume":90277,"rsi_14":45.45,"sma_20":13157.0,"sma_60":13095.17,"sma_120":13585.33},{"date":"2026-02-26","open":12820,"high":12820,"low":12350,"close":12410,"volume":172282,"rsi_14":36.97,"sma_20":13116.5,"sma_60":13073.17,"sma_120":13554.08},{"date":"2026-02-27","open":12700,"high":13140,"low":12450,"close":12900,"volume":165605,"rsi_14":46.08,"sma_20":13083.0,"sma_60":13085.67,"sma_120":13560.33},{"date":"2026-03-03","open":12740,"high":13010,"low":12400,"close":12400,"volume":165791,"rsi_14":41.58,"sma_20":13013.5,"sma_60":13054.83,"sma_120":13546.5},{"date":"2026-03-04","open":11980,"high":12400,"low":10500,"close":10530,"volume":327730,"rsi_14":29.65,"sma_20":12833.0,"sma_60":13000.17,"sma_120":13520.08},{"date":"2026-03-05","open":11110,"high":12160,"low":11110,"close":12020,"volume":215218,"rsi_14":42.83,"sma_20":12757.0,"sma_60":12966.33,"sma_120":13502.17},{"date":"2026-03-06","open":11800,"high":12720,"low":11610,"close":12620,"volume":142392,"rsi_14":46.54,"sma_20":12738.0,"sma_60":12940.83,"sma_120":13487.5},{"date":"2026-03-09","open":11970,"high":12070,"low":11300,"close":12070,"volume":169115,"rsi_14":42.34,"sma_20":12684.0,"sma_60":12904.17,"sma_120":13468.0},{"date":"2026-03-10","open":12500,"high":12590,"low":12050,"close":12160,"volume":71888,"rsi_14":43.65,"sma_20":12634.0,"sma_60":12863.67,"sma_120":13447.33},{"date":"2026-03-11","open":12290,"high":12590,"low":12100,"close":12300,"volume":74034,"rsi_14":45.96,"sma_20":12598.0,"sma_60":12837.33,"sma_120":13425.08},{"date":"2026-03-12","open":12140,"high":12410,"low":12140,"close":12380,"volume":46726,"rsi_14":42.86,"sma_20":12585.5,"sma_60":12817.17,"sma_120":13406.33},{"date":"2026-03-13","open":12140,"high":12610,"low":12060,"close":12240,"volume":66005,"rsi_14":43.83,"sma_20":12551.0,"sma_60":12797.17,"sma_120":13387.83},{"date":"2026-03-16","open":12230,"high":12300,"low":11930,"close":12130,"volume":55045,"rsi_14":44.5,"sma_20":12503.0,"sma_60":12745.67,"sma_120":13348.0},{"date":"2026-03-17","open":12250,"high":12330,"low":12100,"close":12100,"volume":49900,"rsi_14":45.05,"sma_20":12449.0,"sma_60":12744.83,"sma_120":13347.58},{"date":"2026-03-18","open":12240,"high":12310,"low":12070,"close":12140,"volume":48639,"rsi_14":45.22,"sma_20":12402.0,"sma_60":12726.83,"sma_120":13328.17},{"date":"2026-03-19","open":11810,"high":12000,"low":11780,"close":11820,"volume":70248,"rsi_14":45.43,"sma_20":12349.0,"sma_60":12694.67,"sma_120":13305.92},{"date":"2026-03-20","open":11820,"high":12230,"low":11820,"close":11920,"volume":62753,"rsi_14":41.91,"sma_20":12277.5,"sma_60":12671.0,"sma_120":13284.5},{"date":"2026-03-23","open":11870,"high":11870,"low":11310,"close":11330,"volume":89705,"rsi_14":41.3,"sma_20":12191.0,"sma_60":12635.33,"sma_120":13256.83},{"date":"2026-03-24","open":11610,"high":11780,"low":11000,"close":11520,"volume":53528,"rsi_14":61.07,"sma_20":12124.5,"sma_60":12601.17,"sma_120":13228.67},{"date":"2026-03-25","open":11550,"high":11930,"low":11550,"close":11870,"volume":54715,"rsi_14":47.75,"sma_20":12081.0,"sma_60":12572.83,"sma_120":13204.42},{"date":"2026-03-26","open":11840,"high":12120,"low":11570,"close":11570,"volume":70512,"rsi_14":32.67,"sma_20":12021.5,"sma_60":12547.5,"sma_120":13176.58},{"date":"2026-03-27","open":11310,"high":12070,"low":11270,"close":12000,"volume":82542,"rsi_14":48.8,"sma_20":12001.0,"sma_60":12532.33,"sma_120":13156.0},{"date":"2026-03-30","open":11710,"high":11710,"low":11310,"close":11330,"volume":68068,"rsi_14":38.11,"sma_20":11922.5,"sma_60":12506.83,"sma_120":13131.58},{"date":"2026-03-31","open":11260,"high":11360,"low":10980,"close":10980,"volume":62596,"rsi_14":32.16,"sma_20":11851.5,"sma_60":12474.33,"sma_120":13106.75},{"date":"2026-04-01","open":11030,"high":11470,"low":11030,"close":11270,"volume":74420,"rsi_14":35.81,"sma_20":11888.5,"sma_60":12449.67,"sma_120":13083.17},{"date":"2026-04-02","open":11320,"high":11490,"low":10450,"close":10490,"volume":148947,"rsi_14":30.77,"sma_20":11812.0,"sma_60":12413.0,"sma_120":13054.17},{"date":"2026-04-03","open":10780,"high":10800,"low":10360,"close":10360,"volume":71984,"rsi_14":30.63,"sma_20":11699.0,"sma_60":12370.0,"sma_120":13024.42},{"date":"2026-04-06","open":10320,"high":10440,"low":10100,"close":10100,"volume":88490,"rsi_14":29.17,"sma_20":11600.5,"sma_60":12319.17,"sma_120":12993.17},{"date":"2026-04-07","open":10170,"high":10290,"low":9900,"close":9950,"volume":101201,"rsi_14":27.7,"sma_20":11490.0,"sma_60":12270.0,"sma_120":12963.92},{"date":"2026-04-08","open":10180,"high":10410,"low":10180,"close":10270,"volume":76158,"rsi_14":34.22,"sma_20":11388.5,"sma_60":12231.67,"sma_120":12939.0},{"date":"2026-04-09","open":10300,"high":10330,"low":10020,"close":10160,"volume":47535,"rsi_14":32.11,"sma_20":11277.5,"sma_60":12191.0,"sma_120":12914.5},{"date":"2026-04-10","open":10220,"high":10440,"low":10220,"close":10440,"volume":54539,"rsi_14":40.35,"sma_20":11187.5,"sma_60":12157.83,"sma_120":12892.0},{"date":"2026-04-13","open":10240,"high":10440,"low":10190,"close":10400,"volume":36844,"rsi_14":37.44,"sma_20":11101.0,"sma_60":12128.5,"sma_120":12867.25},{"date":"2026-04-14","open":10520,"high":10880,"low":10490,"close":10740,"volume":64210,"rsi_14":37.3,"sma_20":11033.0,"sma_60":12106.67,"sma_120":12847.75},{"date":"2026-04-15","open":10830,"high":10870,"low":10650,"close":10750,"volume":69436,"rsi_14":40.14,"sma_20":10963.5,"sma_60":12084.83,"sma_120":12825.92},{"date":"2026-04-16","open":10940,"high":11190,"low":10800,"close":11020,"volume":83983,"rsi_14":37.75,"sma_20":10923.5,"sma_60":12066.0,"sma_120":12806.08},{"date":"2026-04-17","open":13310,"high":13310,"low":12070,"close":12280,"volume":941964,"rsi_14":60.35,"sma_20":10941.5,"sma_60":12072.83,"sma_120":12795.42},{"date":"2026-04-20","open":11780,"high":11790,"low":11360,"close":11370,"volume":279809,"rsi_14":53.79,"sma_20":10943.5,"sma_60":12060.5,"sma_120":12778.17},{"date":"2026-04-21","open":11430,"high":11430,"low":10910,"close":11040,"volume":206002,"rsi_14":47.78,"sma_20":10919.5,"sma_60":12049.33,"sma_120":12759.83},{"date":"2026-04-22","open":11050,"high":11200,"low":10900,"close":11060,"volume":87262,"rsi_14":56.43,"sma_20":10879.0,"sma_60":12035.33,"sma_120":12736.42},{"date":"2026-04-23","open":11050,"high":11100,"low":10800,"close":10870,"volume":94039,"rsi_14":55.68,"sma_20":10844.0,"sma_60":12007.5,"sma_120":12708.17},{"date":"2026-04-24","open":10880,"high":11240,"low":10880,"close":10970,"volume":102855,"rsi_14":60.05,"sma_20":10792.5,"sma_60":11970.0,"sma_120":12678.75},{"date":"2026-04-27","open":11090,"high":11140,"low":10810,"close":10970,"volume":96852,"rsi_14":62.2,"sma_20":10774.5,"sma_60":11926.67,"sma_120":12649.5},{"date":"2026-04-28","open":11100,"high":11250,"low":10870,"close":10900,"volume":114433,"rsi_14":58.02,"sma_20":10770.5,"sma_60":11878.5,"sma_120":12611.17},{"date":"2026-04-29","open":10990,"high":11000,"low":10840,"close":10910,"volume":57474,"rsi_14":59.79,"sma_20":10752.5,"sma_60":11824.67,"sma_120":12556.92},{"date":"2026-04-30","open":10890,"high":10910,"low":10520,"close":10540,"volume":82841,"rsi_14":47.18,"sma_20":10880.0,"sma_60":10858.17,"sma_120":11502.42},{"date":"2026-05-04","open":10530,"high":10660,"low":10220,"close":10230,"volume":118571,"rsi_14":47.97,"sma_20":10748.5,"sma_60":11728.5,"sma_120":12505.33},{"date":"2026-05-06","open":10290,"high":10300,"low":10020,"close":10030,"volume":97815,"rsi_14":41.23,"sma_20":10745.0,"sma_60":11676.5,"sma_120":12469.17},{"date":"2026-05-07","open":10070,"high":10100,"low":9910,"close":9930,"volume":135354,"rsi_14":40.1,"sma_20":10744.0,"sma_60":11622.67,"sma_120":12435.83},{"date":"2026-05-08","open":10010,"high":10030,"low":9910,"close":9940,"volume":102267,"rsi_14":36.08,"sma_20":10727.5,"sma_60":11571.33,"sma_120":12402.5},{"date":"2026-05-11","open":10000,"high":10000,"low":9730,"close":9730,"volume":133643,"rsi_14":4.95,"sma_20":10706.0,"sma_60":11523.0,"sma_120":12368.58},{"date":"2026-05-12","open":9680,"high":9750,"low":9050,"close":9530,"volume":303828,"rsi_14":6.6,"sma_20":10660.5,"sma_60":11466.33,"sma_120":12328.92},{"date":"2026-05-13","open":9540,"high":9940,"low":9320,"close":9410,"volume":156906,"rsi_14":7.33,"sma_20":10611.0,"sma_60":11405.0,"sma_120":12283.42},{"date":"2026-05-14","open":9390,"high":9690,"low":9270,"close":9470,"volume":104500,"rsi_14":9.23,"sma_20":10547.5,"sma_60":11343.17,"sma_120":12240.67},{"date":"2026-05-15","open":9590,"high":9590,"low":9090,"close":9170,"volume":135687,"rsi_14":8.74,"sma_20":10468.5,"sma_60":11278.0,"sma_120":12196.67},{"date":"2026-05-18","open":10390,"high":10460,"low":9080,"close":9140,"volume":405392,"rsi_14":4.02,"sma_20":10374.5,"sma_60":11215.67,"sma_120":12157.75},{"date":"2026-05-19","open":9510,"high":10790,"low":9280,"close":9910,"volume":1139219,"rsi_14":30.8,"sma_20":10256.0,"sma_60":11158.33,"sma_120":12129.5},{"date":"2026-05-20","open":10460,"high":10900,"low":9920,"close":10050,"volume":1015140,"rsi_14":34.98,"sma_20":10190.0,"sma_60":11108.17,"sma_120":12101.5},{"date":"2026-05-21","open":9590,"high":9690,"low":9370,"close":9450,"volume":389387,"rsi_14":28.65,"sma_20":10110.5,"sma_60":11051.5,"sma_120":12071.5},{"date":"2026-05-22","open":9590,"high":10450,"low":9580,"close":10200,"volume":448742,"rsi_14":45.53,"sma_20":10067.5,"sma_60":11009.17,"sma_120":12049.92},{"date":"2026-05-26","open":10570,"high":10690,"low":9970,"close":10170,"volume":227605,"rsi_14":49.15,"sma_20":10032.5,"sma_60":10966.0,"sma_120":12030.58},{"date":"2026-05-27","open":10240,"high":10450,"low":9440,"close":9910,"volume":256026,"rsi_14":48.32,"sma_20":9979.5,"sma_60":10924.33,"sma_120":12005.5},{"date":"2026-05-28","open":9900,"high":9900,"low":9050,"close":9220,"volume":225989,"rsi_14":41.49,"sma_20":9892.0,"sma_60":10863.0,"sma_120":11974.33},{"date":"2026-05-29","open":9230,"high":9260,"low":8900,"close":8920,"volume":147941,"rsi_14":38.57,"sma_20":9793.0,"sma_60":10805.0,"sma_120":11929.92},{"date":"2026-06-01","open":8880,"high":8880,"low":8320,"close":8570,"volume":183810,"rsi_14":37.39,"sma_20":9676.0,"sma_60":10772.33,"sma_120":11886.25},{"date":"2026-06-02","open":8380,"high":8800,"low":8350,"close":8390,"volume":135012,"rsi_14":37.55,"sma_20":9568.5,"sma_60":10711.83,"sma_120":11839.08},{"date":"2026-06-04","open":8280,"high":8590,"low":8250,"close":8280,"volume":106808,"rsi_14":37.64,"sma_20":9471.0,"sma_60":10639.5,"sma_120":11790.17},{"date":"2026-06-05","open":8300,"high":8340,"low":8000,"close":8070,"volume":107182,"rsi_14":35.17,"sma_20":9373.0,"sma_60":10572.83,"sma_120":11738.5},{"date":"2026-06-08","open":7310,"high":7650,"low":7210,"close":7300,"volume":181420,"rsi_14":31.98,"sma_20":9241.5,"sma_60":10491.83,"sma_120":11677.75},{"date":"2026-06-09","open":7190,"high":7690,"low":7190,"close":7620,"volume":182086,"rsi_14":36.13,"sma_20":9125.5,"sma_60":10413.83,"sma_120":11625.58},{"date":"2026-06-10","open":7500,"high":7680,"low":7190,"close":7430,"volume":145154,"rsi_14":24.69,"sma_20":9010.5,"sma_60":10331.33,"sma_120":11574.25},{"date":"2026-06-11","open":7250,"high":7620,"low":7180,"close":7610,"volume":102017,"rsi_14":25.3,"sma_20":8914.5,"sma_60":10254.17,"sma_120":11525.67},{"date":"2026-06-12","open":7750,"high":7960,"low":7660,"close":7680,"volume":68410,"rsi_14":29.93,"sma_20":8828.0,"sma_60":10180.0,"sma_120":11473.17},{"date":"2026-06-15","open":9250,"high":9280,"low":8150,"close":8600,"volume":792271,"rsi_14":32.53,"sma_20":8784.5,"sma_60":10121.67,"sma_120":11433.25},{"date":"2026-06-16","open":8250,"high":8300,"low":7870,"close":7870,"volume":289475,"rsi_14":28.22,"sma_20":8719.5,"sma_60":10050.5,"sma_120":11388.67},{"date":"2026-06-17","open":7890,"high":8250,"low":7790,"close":8000,"volume":148261,"rsi_14":48.94,"sma_20":8039.0,"sma_60":9603.67,"sma_120":11068.0},{"date":"2026-06-18","open":8010,"high":8060,"low":7640,"close":7660,"volume":91434,"rsi_14":33.75,"sma_20":8550.0,"sma_60":9915.83,"sma_120":11293.42},{"date":"2026-06-19","open":7610,"high":7650,"low":7160,"close":7160,"volume":162215,"rsi_14":32.4,"sma_20":8405.5,"sma_60":9846.33,"sma_120":11240.83},{"date":"2026-06-22","open":7160,"high":7420,"low":6990,"close":7090,"volume":124588,"rsi_14":34.32,"sma_20":8287.5,"sma_60":9772.5,"sma_120":11186.83},{"date":"2026-06-23","open":7040,"high":7170,"low":6770,"close":6790,"volume":138512,"rsi_14":33.47,"sma_20":8117.0,"sma_60":9687.83,"sma_120":11130.33},{"date":"2026-06-24","open":6610,"high":6870,"low":6580,"close":6760,"volume":124452,"rsi_14":34.03,"sma_20":7946.5,"sma_60":9607.67,"sma_120":11077.58},{"date":"2026-06-25","open":6740,"high":6960,"low":6550,"close":6610,"volume":141654,"rsi_14":34.47,"sma_20":7781.5,"sma_60":9517.83,"sma_120":11025.08},{"date":"2026-06-26","open":6600,"high":6620,"low":6170,"close":6220,"volume":166181,"rsi_14":37.5,"sma_20":7631.5,"sma_60":9432.67,"sma_120":10969.75},{"date":"2026-06-29","open":6220,"high":7090,"low":6220,"close":7040,"volume":196852,"rsi_14":43.98,"sma_20":7537.5,"sma_60":9367.0,"sma_120":10920.67},{"date":"2026-06-30","open":7010,"high":7150,"low":6740,"close":6840,"volume":121632,"rsi_14":43.89,"sma_20":7451.0,"sma_60":9293.17,"sma_120":10871.42},{"date":"2026-07-01","open":6830,"high":7060,"low":6630,"close":6810,"volume":118812,"rsi_14":41.45,"sma_20":7372.0,"sma_60":9231.83,"sma_120":10822.42},{"date":"2026-07-02","open":6600,"high":7100,"low":6480,"close":6580,"volume":108634,"rsi_14":38.64,"sma_20":7287.0,"sma_60":9168.83,"sma_120":10769.42},{"date":"2026-07-03","open":6530,"high":6640,"low":6300,"close":6580,"volume":84620,"rsi_14":24.23,"sma_20":7212.5,"sma_60":9110.17,"sma_120":10714.67},{"date":"2026-07-06","open":6570,"high":6630,"low":6400,"close":6580,"volume":78282,"rsi_14":29.78,"sma_20":7176.5,"sma_60":9054.0,"sma_120":10662.0},{"date":"2026-07-07","open":6590,"high":6680,"low":6270,"close":6370,"volume":93016,"rsi_14":25.08,"sma_20":7114.0,"sma_60":8989.0,"sma_120":10610.33},{"date":"2026-07-08","open":6680,"high":6720,"low":6280,"close":6470,"volume":106364,"rsi_14":30.36,"sma_20":7066.0,"sma_60":8927.5,"sma_120":10559.25},{"date":"2026-07-09","open":6250,"high":6440,"low":6150,"close":6170,"volume":75455,"rsi_14":32.51,"sma_20":6994.0,"sma_60":8856.33,"sma_120":10507.08},{"date":"2026-07-10","open":6120,"high":6560,"low":6120,"close":6410,"volume":88821,"rsi_14":38.67,"sma_20":6930.5,"sma_60":8789.83,"sma_120":10459.17},{"date":"2026-07-13","open":6410,"high":6630,"low":6200,"close":6270,"volume":76504,"rsi_14":40.85,"sma_20":6814.0,"sma_60":8715.33,"sma_120":10411.0},{"date":"2026-07-14","open":6100,"high":6250,"low":5890,"close":6050,"volume":114229,"rsi_14":38.28,"sma_20":6723.0,"sma_60":8637.0,"sma_120":10360.92},{"date":"2026-07-15","open":6070,"high":6340,"low":6070,"close":6290,"volume":50482,"rsi_14":44.87,"sma_20":6637.5,"sma_60":8558.17,"sma_120":10312.08},{"date":"2026-07-16","open":6350,"high":6470,"low":6150,"close":6200,"volume":57748,"rsi_14":49.65,"sma_20":6564.5,"sma_60":8456.83,"sma_120":10264.83},{"date":"2026-07-20","open":6200,"high":6470,"low":5960,"close":6090,"volume":57345,"rsi_14":27.49,"sma_20":6511.0,"sma_60":8368.83,"sma_120":10214.67},{"date":"2026-07-21","open":5970,"high":6130,"low":5870,"close":6050,"volume":65986,"rsi_14":29.74,"sma_20":6459.0,"sma_60":8285.67,"sma_120":10167.5},{"date":"2026-07-22","open":6060,"high":6240,"low":6020,"close":6020,"volume":41283,"rsi_14":29.74,"sma_20":6420.5,"sma_60":8201.67,"sma_120":10118.5},{"date":"2026-07-23","open":6100,"high":6410,"low":6030,"close":6400,"volume":62558,"rsi_14":45.71,"sma_20":6402.5,"sma_60":8127.17,"sma_120":10067.33},{"date":"2026-07-24","open":6400,"high":6610,"low":6320,"close":6380,"volume":44605,"rsi_14":45.28,"sma_20":6391.0,"sma_60":8050.67,"sma_120":10010.33},{"date":"2026-07-27","open":6540,"high":6690,"low":6410,"close":6490,"volume":42526,"rsi_14":47.98,"sma_20":6404.5,"sma_60":7976.0,"sma_120":9951.33},{"date":"2026-07-28","open":6260,"high":6520,"low":6110,"close":6260,"volume":46319,"rsi_14":47.56,"sma_20":6365.5,"sma_60":7898.67,"sma_120":9888.58},{"date":"2026-07-29","open":6160,"high":6340,"low":5650,"close":5850,"volume":141791,"rsi_14":37.89,"sma_20":6316.0,"sma_60":7814.33,"sma_120":9819.5},{"date":"2026-07-30","open":5470,"high":6060,"low":5470,"close":5790,"volume":74477,"rsi_14":41.81,"sma_20":6265.0,"sma_60":7735.17,"sma_120":9754.92},{"date":"2026-07-31","open":6030,"high":6350,"low":6000,"close":6310,"volume":51994,"rsi_14":48.08,"sma_20":6251.5,"sma_60":7669.83,"sma_120":9699.17},{"date":"2026-08-03","open":6760,"high":6790,"low":6430,"close":6630,"volume":152616,"rsi_14":56.47,"sma_20":6254.0,"sma_60":7613.17,"sma_120":9644.83},{"date":"2026-08-04","open":6610,"high":6920,"low":6610,"close":6820,"volume":87118,"rsi_14":64.0,"sma_20":6266.0,"sma_60":7561.33,"sma_120":9592.0},{"date":"2026-08-05","open":6930,"high":7060,"low":6900,"close":6940,"volume":64579,"rsi_14":62.36,"sma_20":6294.5,"sma_60":7511.33,"sma_120":9541.33},{"date":"2026-08-06","open":7000,"high":7140,"low":6880,"close":6940,"volume":93598,"rsi_14":64.57,"sma_20":6318.0,"sma_60":7464.83,"sma_120":9493.92},{"date":"2026-08-07","open":6950,"high":7080,"low":6680,"close":6910,"volume":105922,"rsi_14":66.67,"sma_20":6355.0,"sma_60":7421.17,"sma_120":9443.75},{"date":"2026-08-10","open":7030,"high":7270,"low":7000,"close":7230,"volume":76731,"rsi_14":71.53,"sma_20":6396.0,"sma_60":7384.83,"sma_120":9394.92},{"date":"2026-08-11","open":7140,"high":7500,"low":7140,"close":7410,"volume":68853,"rsi_14":74.05,"sma_20":6453.0,"sma_60":7350.5,"sma_120":9346.83},{"date":"2026-08-12","open":7470,"high":7470,"low":7230,"close":7350,"volume":93834,"rsi_14":68.48,"sma_20":6518.0,"sma_60":7320.17,"sma_120":9299.08},{"date":"2026-08-13","open":7450,"high":7500,"low":7290,"close":7310,"volume":47742,"rsi_14":67.95,"sma_20":6569.0,"sma_60":7289.67,"sma_120":9252.67},{"date":"2026-08-14","open":7360,"high":7470,"low":7170,"close":7220,"volume":47176,"rsi_14":64.2,"sma_20":6620.0,"sma_60":7244.83,"sma_120":9201.58},{"date":"2026-08-18","open":7490,"high":7490,"low":6850,"close":7070,"volume":119535,"rsi_14":66.27,"sma_20":6669.0,"sma_60":7195.17,"sma_120":9151.67},{"date":"2026-08-19","open":8750,"high":9190,"low":8090,"close":9190,"volume":1305476,"rsi_14":89.76,"sma_20":6826.0,"sma_60":7190.83,"sma_120":9121.17},{"date":"2026-08-20","open":10920,"high":10920,"low":8700,"close":9500,"volume":2065842,"rsi_14":91.69,"sma_20":7000.0,"sma_60":7179.17,"sma_120":9094.17},{"date":"2026-08-21","open":9770,"high":9930,"low":8860,"close":9030,"volume":894806,"rsi_14":80.91,"sma_20":7131.5,"sma_60":7160.17,"sma_120":9063.08},{"date":"2026-08-24","open":9300,"high":9520,"low":8750,"close":8960,"volume":579228,"rsi_14":78.07,"sma_20":7260.5,"sma_60":7144.33,"sma_120":9034.33},{"date":"2026-08-25","open":8550,"high":8570,"low":8070,"close":8320,"volume":369713,"rsi_14":66.3,"sma_20":7352.0,"sma_60":7129.33,"sma_120":8996.17},{"date":"2026-08-26","open":8450,"high":8600,"low":8250,"close":8440,"volume":266522,"rsi_14":66.3,"sma_20":7461.0,"sma_60":7121.33,"sma_120":8963.17},{"date":"2026-08-27","open":8320,"high":8350,"low":8040,"close":8070,"volume":183033,"rsi_14":61.37,"sma_20":7572.0,"sma_60":7113.0,"sma_120":8942.67},{"date":"2026-08-28","open":8080,"high":8370,"low":8070,"close":8310,"volume":167138,"rsi_14":63.51,"sma_20":7698.0,"sma_60":7111.67,"sma_120":8911.75},{"date":"2026-08-31","open":8830,"high":9190,"low":8480,"close":8790,"volume":650714,"rsi_14":64.61,"sma_20":7822.0,"sma_60":7120.17,"sma_120":8879.83},{"date":"2026-09-01","open":9060,"high":11300,"low":8720,"close":11000,"volume":5502757,"rsi_14":74.36,"sma_20":8040.5,"sma_60":7169.0,"sma_120":8870.92},{"date":"2026-09-02","open":10330,"high":10330,"low":9700,"close":9970,"volume":1213732,"rsi_14":65.71,"sma_20":8198.0,"sma_60":7213.5,"sma_120":8852.67},{"date":"2026-09-03","open":10130,"high":10350,"low":10120,"close":10240,"volume":660754,"rsi_14":67.09,"sma_20":8363.0,"sma_60":7257.17,"sma_120":8835.5},{"date":"2026-09-04","open":10410,"high":10920,"low":10130,"close":10390,"volume":903391,"rsi_14":68.37,"sma_20":8535.5,"sma_60":7306.5,"sma_120":8818.92},{"date":"2026-09-07","open":10050,"high":11000,"low":9770,"close":10560,"volume":2244582,"rsi_14":70.17,"sma_20":8718.0,"sma_60":7355.67,"sma_120":8804.92},{"date":"2026-09-08","open":10650,"high":10950,"low":10060,"close":10370,"volume":1426821,"rsi_14":58.78,"sma_20":8875.0,"sma_60":7400.5,"sma_120":8790.25},{"date":"2026-09-09","open":10140,"high":10200,"low":9660,"close":9800,"volume":582389,"rsi_14":52.15,"sma_20":8994.5,"sma_60":7420.5,"sma_120":8771.08},{"date":"2026-09-10","open":9580,"high":9650,"low":9210,"close":9280,"volume":278837,"rsi_14":51.78,"sma_20":9091.0,"sma_60":7444.0,"sma_120":8747.25},{"date":"2026-09-11","open":10030,"high":10880,"low":9800,"close":9970,"volume":2203156,"rsi_14":56.6,"sma_20":9224.0,"sma_60":7476.83,"sma_120":8731.83},{"date":"2026-09-14","open":9980,"high":9980,"low":9280,"close":9330,"volume":595918,"rsi_14":56.6,"sma_20":9329.5,"sma_60":7504.67,"sma_120":8710.25},{"date":"2026-09-15","open":9550,"high":10340,"low":9400,"close":9790,"volume":923232,"rsi_14":58.45,"sma_20":9465.5,"sma_60":7548.5,"sma_120":8697.42},{"date":"2026-09-16","open":9750,"high":9770,"low":9030,"close":9190,"volume":376180,"rsi_14":56.81,"sma_20":9465.5,"sma_60":7583.5,"sma_120":8678.0},{"date":"2026-09-17","open":9140,"high":9430,"low":9070,"close":9230,"volume":179994,"rsi_14":55.74,"sma_20":9452.0,"sma_60":7624.17,"sma_120":8656.0},{"date":"2026-09-18","open":9210,"high":9250,"low":8800,"close":8850,"volume":677622,"rsi_14":50.38,"sma_20":9443.0,"sma_60":7659.0,"sma_120":8633.33},{"date":"2026-09-21","open":8780,"high":8790,"low":8510,"close":8570,"volume":178840,"rsi_14":29.72,"sma_20":9423.5,"sma_60":7691.67,"sma_120":8604.75},{"date":"2026-09-22","open":8550,"high":8670,"low":8210,"close":8240,"volume":318987,"rsi_14":33.65,"sma_20":9419.5,"sma_60":7725.33,"sma_120":8579.0},{"date":"2026-09-23","open":8260,"high":8350,"low":8150,"close":8160,"volume":116250,"rsi_14":29.61,"sma_20":9405.5,"sma_60":7744.0,"sma_120":8555.5},{"date":"2026-09-28","open":8770,"high":8980,"low":8550,"close":8630,"volume":413018,"rsi_14":33.76,"sma_20":9433.5,"sma_60":7773.83,"sma_120":8533.5},{"date":"2026-09-29","open":8540,"high":8560,"low":8300,"close":8380,"volume":152122,"rsi_14":30.18,"sma_20":9437.0,"sma_60":7800.0,"sma_120":8515.92},{"date":"2026-09-30","open":8420,"high":8490,"low":8300,"close":8330,"volume":133140,"rsi_14":30.97,"sma_20":9414.0,"sma_60":7829.17,"sma_120":8499.0},{"date":"2026-10-01","open":8250,"high":8530,"low":8250,"close":8450,"volume":156144,"rsi_14":36.25,"sma_20":9286.5,"sma_60":7860.33,"sma_120":8485.25},{"date":"2026-10-02","open":8500,"high":8640,"low":8430,"close":8580,"volume":101094,"rsi_14":42.26,"sma_20":9217.0,"sma_60":7893.67,"sma_120":8473.83},{"date":"2026-10-06","open":8600,"high":8890,"low":8570,"close":8880,"volume":157588,"rsi_14":36.8,"sma_20":9149.0,"sma_60":7935.5,"sma_120":8462.25},{"date":"2026-10-07","open":9030,"high":9050,"low":8610,"close":8610,"volume":217901,"rsi_14":40.43,"sma_20":9060.0,"sma_60":7971.17,"sma_120":8449.33},{"date":"2026-10-08","open":8670,"high":8700,"low":8370,"close":8440,"volume":124040,"rsi_14":30.55,"sma_20":8954.0,"sma_60":8009.0,"sma_120":8432.67},{"date":"2026-10-12","open":8760,"high":8800,"low":8050,"close":8130,"volume":253332,"rsi_14":33.33,"sma_20":8842.0,"sma_60":8037.67,"sma_120":8413.75},{"date":"2026-10-13","open":7890,"high":8050,"low":7660,"close":7850,"volume":218634,"rsi_14":29.82,"sma_20":8744.5,"sma_60":8064.0,"sma_120":8389.67},{"date":"2026-10-14","open":7900,"high":8100,"low":7700,"close":7770,"volume":151894,"rsi_14":32.69,"sma_20":8669.0,"sma_60":8092.67,"sma_120":8364.83},{"date":"2026-10-15","open":7550,"high":7640,"low":7270,"close":7290,"volume":253206,"rsi_14":30.72,"sma_20":8535.0,"sma_60":8109.33,"sma_120":8333.75},{"date":"2026-10-16","open":7500,"high":8110,"low":7500,"close":7910,"volume":147157,"rsi_14":45.43,"sma_20":8464.0,"sma_60":8137.83,"sma_120":8297.33},{"date":"2026-10-19","open":7730,"high":8030,"low":7730,"close":8010,"volume":66849,"rsi_14":47.93,"sma_20":8375.0,"sma_60":8169.83,"sma_120":8269.33},{"date":"2026-10-20","open":7940,"high":8140,"low":7700,"close":7710,"volume":83473,"rsi_14":36.71,"sma_20":8301.0,"sma_60":8197.5,"sma_120":8241.58},{"date":"2026-10-21","open":7820,"high":8050,"low":7740,"close":7800,"volume":67696,"rsi_14":41.21,"sma_20":8229.5,"sma_60":8227.17,"sma_120":8214.42},{"date":"2026-10-22","open":7760,"high":7800,"low":7320,"close":7330,"volume":133195,"rsi_14":36.56,"sma_20":8153.5,"sma_60":8242.67,"sma_120":8184.92},{"date":"2026-10-23","open":7832,"high":8062,"low":7059,"close":7170,"volume":458152}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-174.72,"pbr":0.85,"per":null,"roa":-0.3,"roe":-0.51,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":345881957562.0,"analysis":"ROE -0.5%로 적자 상태입니다. 시가총액 1870.91억. 매출 3458.82억, 영업이익 62.35억.","eps_basis":"TTM","debt_ratio":0.6973918566213682,"market_cap":185026775790,"net_income":-3673988910.0,"total_debt":151739810529.0,"ttm_window":"2025Q3~2026Q2","gross_margin":77.6,"total_assets":369321660802.0,"total_equity":217581850273.0,"profit_margin":-1.06,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":6235180820.0,"operating_margin":1.8,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":7170.0,"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":7691.0},{"date":"2016-10-25","close":7179.0},{"date":"2016-10-26","close":7328.0},{"date":"2016-10-27","close":7729.0},{"date":"2016-10-28","close":8278.0},{"date":"2016-10-31","close":7999.0},{"date":"2016-11-01","close":7952.0},{"date":"2016-11-02","close":8073.0},{"date":"2016-11-03","close":7663.0},{"date":"2016-11-04","close":7552.0},{"date":"2016-11-07","close":7561.0},{"date":"2016-11-08","close":7552.0},{"date":"2016-11-09","close":7170.0},{"date":"2016-11-10","close":7552.0},{"date":"2016-11-11","close":7673.0},{"date":"2016-11-14","close":7542.0},{"date":"2016-11-15","close":7496.0},{"date":"2016-11-16","close":7635.0},{"date":"2016-11-17","close":7701.0},{"date":"2016-11-18","close":7868.0},{"date":"2016-11-21","close":7580.0},{"date":"2016-11-22","close":7459.0},{"date":"2016-11-23","close":7216.0},{"date":"2016-11-24","close":6965.0},{"date":"2016-11-25","close":7058.0},{"date":"2016-11-28","close":7095.0},{"date":"2016-11-29","close":7198.0},{"date":"2016-11-30","close":7095.0},{"date":"2016-12-01","close":6993.0},{"date":"2016-12-02","close":6872.0},{"date":"2016-12-05","close":6891.0},{"date":"2016-12-06","close":6946.0},{"date":"2016-12-07","close":6928.0},{"date":"2016-12-08","close":6928.0},{"date":"2016-12-09","close":6891.0},{"date":"2016-12-12","close":7058.0},{"date":"2016-12-13","close":7142.0},{"date":"2016-12-14","close":7142.0},{"date":"2016-12-15","close":7142.0},{"date":"2016-12-16","close":7170.0},{"date":"2016-12-19","close":7216.0},{"date":"2016-12-20","close":7272.0},{"date":"2016-12-21","close":7282.0},{"date":"2016-12-22","close":7123.0},{"date":"2016-12-23","close":7170.0},{"date":"2016-12-26","close":7002.0},{"date":"2016-12-27","close":6937.0},{"date":"2016-12-28","close":6937.0},{"date":"2016-12-29","close":6863.0},{"date":"2017-01-02","close":6797.0},{"date":"2017-01-03","close":6807.0},{"date":"2017-01-04","close":7161.0},{"date":"2017-01-05","close":7179.0},{"date":"2017-01-06","close":7142.0},{"date":"2017-01-09","close":7077.0},{"date":"2017-01-10","close":6956.0},{"date":"2017-01-11","close":6965.0},{"date":"2017-01-12","close":6863.0},{"date":"2017-01-13","close":6863.0},{"date":"2017-01-16","close":6872.0},{"date":"2017-01-17","close":6835.0},{"date":"2017-01-18","close":6676.0},{"date":"2017-01-19","close":6816.0},{"date":"2017-01-20","close":6807.0},{"date":"2017-01-23","close":6788.0},{"date":"2017-01-24","close":6658.0},{"date":"2017-01-25","close":6648.0},{"date":"2017-01-26","close":6658.0},{"date":"2017-01-31","close":6630.0},{"date":"2017-02-01","close":6630.0},{"date":"2017-02-02","close":6611.0},{"date":"2017-02-03","close":6499.0},{"date":"2017-02-06","close":6444.0},{"date":"2017-02-07","close":6071.0},{"date":"2017-02-08","close":5596.0},{"date":"2017-02-09","close":5782.0},{"date":"2017-02-10","close":5131.0},{"date":"2017-02-13","close":4637.0},{"date":"2017-02-14","close":4684.0},{"date":"2017-02-15","close":4889.0},{"date":"2017-02-16","close":4926.0},{"date":"2017-02-17","close":4889.0},{"date":"2017-02-20","close":4963.0},{"date":"2017-02-21","close":4991.0},{"date":"2017-02-22","close":5010.0},{"date":"2017-02-23","close":5019.0},{"date":"2017-02-24","close":5028.0},{"date":"2017-02-27","close":5084.0},{"date":"2017-02-28","close":5075.0},{"date":"2017-03-02","close":4870.0},{"date":"2017-03-03","close":5028.0},{"date":"2017-03-06","close":5065.0},{"date":"2017-03-07","close":5075.0},{"date":"2017-03-08","close":5056.0},{"date":"2017-03-09","close":5056.0},{"date":"2017-03-10","close":5028.0},{"date":"2017-03-13","close":5093.0},{"date":"2017-03-14","close":5065.0},{"date":"2017-03-15","close":5000.0},{"date":"2017-03-16","close":5047.0},{"date":"2017-03-17","close":4916.0},{"date":"2017-03-20","close":4842.0},{"date":"2017-03-21","close":4823.0},{"date":"2017-03-22","close":4758.0},{"date":"2017-03-23","close":4516.0},{"date":"2017-03-24","close":4525.0},{"date":"2017-03-27","close":4497.0},{"date":"2017-03-28","close":4591.0},{"date":"2017-03-29","close":4656.0},{"date":"2017-03-30","close":4646.0},{"date":"2017-03-31","close":4623.0},{"date":"2017-04-03","close":4730.0},{"date":"2017-04-04","close":4693.0},{"date":"2017-04-05","close":4632.0},{"date":"2017-04-06","close":4693.0},{"date":"2017-04-07","close":5000.0},{"date":"2017-04-10","close":4758.0},{"date":"2017-04-11","close":4795.0},{"date":"2017-04-12","close":4721.0},{"date":"2017-04-13","close":4777.0},{"date":"2017-04-14","close":4795.0},{"date":"2017-04-17","close":4442.0},{"date":"2017-04-18","close":4516.0},{"date":"2017-04-19","close":4493.0},{"date":"2017-04-20","close":4581.0},{"date":"2017-04-21","close":4605.0},{"date":"2017-04-24","close":4507.0},{"date":"2017-04-25","close":4558.0},{"date":"2017-04-26","close":5038.0},{"date":"2017-04-27","close":4870.0},{"date":"2017-04-28","close":4916.0},{"date":"2017-05-02","close":4963.0},{"date":"2017-05-04","close":5214.0},{"date":"2017-05-08","close":5401.0},{"date":"2017-05-10","close":5410.0},{"date":"2017-05-11","close":5354.0},{"date":"2017-05-12","close":5410.0},{"date":"2017-05-15","close":5400.0},{"date":"2017-05-16","close":5300.0},{"date":"2017-05-17","close":5120.0},{"date":"2017-05-18","close":5400.0},{"date":"2017-05-19","close":5340.0},{"date":"2017-05-22","close":5390.0},{"date":"2017-05-23","close":5340.0},{"date":"2017-05-24","close":5260.0},{"date":"2017-05-25","close":5160.0},{"date":"2017-05-26","close":5140.0},{"date":"2017-05-29","close":5190.0},{"date":"2017-05-30","close":5340.0},{"date":"2017-05-31","close":5350.0},{"date":"2017-06-01","close":5210.0},{"date":"2017-06-02","close":5200.0},{"date":"2017-06-05","close":5240.0},{"date":"2017-06-07","close":5140.0},{"date":"2017-06-08","close":5140.0},{"date":"2017-06-09","close":5230.0},{"date":"2017-06-12","close":5540.0},{"date":"2017-06-13","close":5600.0},{"date":"2017-06-14","close":5500.0},{"date":"2017-06-15","close":5380.0},{"date":"2017-06-16","close":5280.0},{"date":"2017-06-19","close":5260.0},{"date":"2017-06-20","close":5240.0},{"date":"2017-06-21","close":5250.0},{"date":"2017-06-22","close":5100.0},{"date":"2017-06-23","close":5200.0},{"date":"2017-06-26","close":5240.0},{"date":"2017-06-27","close":5370.0},{"date":"2017-06-28","close":5510.0},{"date":"2017-06-29","close":5950.0},{"date":"2017-06-30","close":6060.0},{"date":"2017-07-03","close":5700.0},{"date":"2017-07-04","close":5430.0},{"date":"2017-07-05","close":5550.0},{"date":"2017-07-06","close":5260.0},{"date":"2017-07-07","close":5030.0},{"date":"2017-07-10","close":4920.0},{"date":"2017-07-11","close":4835.0},{"date":"2017-07-12","close":4560.0},{"date":"2017-07-13","close":4600.0},{"date":"2017-07-14","close":4575.0},{"date":"2017-07-17","close":4765.0},{"date":"2017-07-18","close":4745.0},{"date":"2017-07-19","close":4675.0},{"date":"2017-07-20","close":4665.0},{"date":"2017-07-21","close":4675.0},{"date":"2017-07-24","close":4680.0},{"date":"2017-07-25","close":4680.0},{"date":"2017-07-26","close":4680.0},{"date":"2017-07-27","close":4710.0},{"date":"2017-07-28","close":4765.0},{"date":"2017-07-31","close":4670.0},{"date":"2017-08-01","close":4880.0},{"date":"2017-08-02","close":4865.0},{"date":"2017-08-03","close":4675.0},{"date":"2017-08-04","close":4640.0},{"date":"2017-08-07","close":4655.0},{"date":"2017-08-08","close":4660.0},{"date":"2017-08-09","close":4560.0},{"date":"2017-08-10","close":4535.0},{"date":"2017-08-11","close":4435.0},{"date":"2017-08-14","close":4390.0},{"date":"2017-08-16","close":4425.0},{"date":"2017-08-17","close":4670.0},{"date":"2017-08-18","close":4650.0},{"date":"2017-08-21","close":4635.0},{"date":"2017-08-22","close":4605.0},{"date":"2017-08-23","close":4575.0},{"date":"2017-08-24","close":4495.0},{"date":"2017-08-25","close":4685.0},{"date":"2017-08-28","close":4900.0},{"date":"2017-08-29","close":4865.0},{"date":"2017-08-30","close":4800.0},{"date":"2017-08-31","close":4805.0},{"date":"2017-09-01","close":4880.0},{"date":"2017-09-04","close":4760.0},{"date":"2017-09-05","close":4715.0},{"date":"2017-09-06","close":4705.0},{"date":"2017-09-07","close":4930.0},{"date":"2017-09-08","close":4845.0},{"date":"2017-09-11","close":4920.0},{"date":"2017-09-12","close":4870.0},{"date":"2017-09-13","close":4795.0},{"date":"2017-09-14","close":4910.0},{"date":"2017-09-15","close":4930.0},{"date":"2017-09-18","close":5100.0},{"date":"2017-09-19","close":5010.0},{"date":"2017-09-20","close":5040.0},{"date":"2017-09-21","close":5100.0},{"date":"2017-09-22","close":5130.0},{"date":"2017-09-25","close":5010.0},{"date":"2017-09-26","close":4900.0},{"date":"2017-09-27","close":4880.0},{"date":"2017-09-28","close":4920.0},{"date":"2017-09-29","close":4935.0},{"date":"2017-10-10","close":4845.0},{"date":"2017-10-11","close":4860.0},{"date":"2017-10-12","close":5030.0},{"date":"2017-10-13","close":4990.0},{"date":"2017-10-16","close":4920.0},{"date":"2017-10-17","close":4955.0},{"date":"2017-10-18","close":4840.0},{"date":"2017-10-19","close":4935.0},{"date":"2017-10-20","close":4965.0},{"date":"2017-10-23","close":4995.0},{"date":"2017-10-24","close":5200.0},{"date":"2017-10-25","close":5200.0},{"date":"2017-10-26","close":6060.0},{"date":"2017-10-27","close":7200.0},{"date":"2017-10-30","close":6980.0},{"date":"2017-10-31","close":8410.0},{"date":"2017-11-01","close":8250.0},{"date":"2017-11-02","close":7230.0},{"date":"2017-11-03","close":7200.0},{"date":"2017-11-06","close":7290.0},{"date":"2017-11-07","close":7250.0},{"date":"2017-11-08","close":7570.0},{"date":"2017-11-09","close":7550.0},{"date":"2017-11-10","close":7900.0},{"date":"2017-11-13","close":7910.0},{"date":"2017-11-14","close":8200.0},{"date":"2017-11-15","close":8200.0},{"date":"2017-11-16","close":8350.0},{"date":"2017-11-17","close":9390.0},{"date":"2017-11-20","close":10500.0},{"date":"2017-11-21","close":10500.0},{"date":"2017-11-22","close":9030.0},{"date":"2017-11-23","close":9080.0},{"date":"2017-11-24","close":8310.0},{"date":"2017-11-27","close":8080.0},{"date":"2017-11-28","close":7680.0},{"date":"2017-11-29","close":7780.0},{"date":"2017-11-30","close":7510.0},{"date":"2017-12-01","close":7870.0},{"date":"2017-12-04","close":7700.0},{"date":"2017-12-05","close":8280.0},{"date":"2017-12-06","close":8630.0},{"date":"2017-12-07","close":8530.0},{"date":"2017-12-08","close":8280.0},{"date":"2017-12-11","close":8310.0},{"date":"2017-12-12","close":8480.0},{"date":"2017-12-13","close":8450.0},{"date":"2017-12-14","close":8130.0},{"date":"2017-12-15","close":8760.0},{"date":"2017-12-18","close":8450.0},{"date":"2017-12-19","close":8410.0},{"date":"2017-12-20","close":8560.0},{"date":"2017-12-21","close":8280.0},{"date":"2017-12-22","close":8340.0},{"date":"2017-12-26","close":8260.0},{"date":"2017-12-27","close":9120.0},{"date":"2017-12-28","close":9000.0},{"date":"2018-01-02","close":9600.0},{"date":"2018-01-03","close":9560.0},{"date":"2018-01-04","close":9700.0},{"date":"2018-01-05","close":10050.0},{"date":"2018-01-08","close":9800.0},{"date":"2018-01-09","close":9190.0},{"date":"2018-01-10","close":9320.0},{"date":"2018-01-11","close":9550.0},{"date":"2018-01-12","close":9830.0},{"date":"2018-01-15","close":9860.0},{"date":"2018-01-16","close":9860.0},{"date":"2018-01-17","close":9890.0},{"date":"2018-01-18","close":10500.0},{"date":"2018-01-19","close":10850.0},{"date":"2018-01-22","close":11000.0},{"date":"2018-01-23","close":10800.0},{"date":"2018-01-24","close":10950.0},{"date":"2018-01-25","close":10300.0},{"date":"2018-01-26","close":11500.0},{"date":"2018-01-29","close":11450.0},{"date":"2018-01-30","close":11150.0},{"date":"2018-01-31","close":10600.0},{"date":"2018-02-01","close":10900.0},{"date":"2018-02-02","close":10400.0},{"date":"2018-02-05","close":9980.0},{"date":"2018-02-06","close":9700.0},{"date":"2018-02-07","close":9080.0},{"date":"2018-02-08","close":9540.0},{"date":"2018-02-09","close":9030.0},{"date":"2018-02-12","close":9400.0},{"date":"2018-02-13","close":10050.0},{"date":"2018-02-14","close":10000.0},{"date":"2018-02-19","close":10200.0},{"date":"2018-02-20","close":9950.0},{"date":"2018-02-21","close":9930.0},{"date":"2018-02-22","close":10000.0},{"date":"2018-02-23","close":10000.0},{"date":"2018-02-26","close":11500.0},{"date":"2018-02-27","close":11700.0},{"date":"2018-02-28","close":11800.0},{"date":"2018-03-02","close":11250.0},{"date":"2018-03-05","close":10450.0},{"date":"2018-03-06","close":10600.0},{"date":"2018-03-07","close":10200.0},{"date":"2018-03-08","close":10500.0},{"date":"2018-03-09","close":11200.0},{"date":"2018-03-12","close":12400.0},{"date":"2018-03-13","close":12450.0},{"date":"2018-03-14","close":12900.0},{"date":"2018-03-15","close":13000.0},{"date":"2018-03-16","close":13400.0},{"date":"2018-03-19","close":12350.0},{"date":"2018-03-20","close":12750.0},{"date":"2018-03-21","close":12700.0},{"date":"2018-03-22","close":12500.0},{"date":"2018-03-23","close":11300.0},{"date":"2018-03-26","close":12300.0},{"date":"2018-03-27","close":12000.0},{"date":"2018-03-28","close":12000.0},{"date":"2018-03-29","close":12600.0},{"date":"2018-03-30","close":13600.0},{"date":"2018-04-02","close":13850.0},{"date":"2018-04-03","close":13550.0},{"date":"2018-04-04","close":13500.0},{"date":"2018-04-05","close":13500.0},{"date":"2018-04-06","close":14200.0},{"date":"2018-04-09","close":14950.0},{"date":"2018-04-10","close":15000.0},{"date":"2018-04-11","close":14250.0},{"date":"2018-04-12","close":13300.0},{"date":"2018-04-13","close":14350.0},{"date":"2018-04-16","close":14150.0},{"date":"2018-04-17","close":14300.0},{"date":"2018-04-18","close":13950.0},{"date":"2018-04-19","close":12650.0},{"date":"2018-04-20","close":13700.0},{"date":"2018-04-23","close":13800.0},{"date":"2018-04-24","close":13100.0},{"date":"2018-04-25","close":13250.0},{"date":"2018-04-26","close":13200.0},{"date":"2018-04-27","close":13150.0},{"date":"2018-04-30","close":12750.0},{"date":"2018-05-02","close":12600.0},{"date":"2018-05-03","close":12500.0},{"date":"2018-05-04","close":11400.0},{"date":"2018-05-08","close":10900.0},{"date":"2018-05-09","close":11400.0},{"date":"2018-05-10","close":11350.0},{"date":"2018-05-11","close":11550.0},{"date":"2018-05-14","close":10750.0},{"date":"2018-05-15","close":10700.0},{"date":"2018-05-16","close":10750.0},{"date":"2018-05-17","close":9910.0},{"date":"2018-05-18","close":10950.0},{"date":"2018-05-21","close":10900.0},{"date":"2018-05-23","close":11350.0},{"date":"2018-05-24","close":11400.0},{"date":"2018-05-25","close":11650.0},{"date":"2018-05-28","close":11800.0},{"date":"2018-05-29","close":11400.0},{"date":"2018-05-30","close":11400.0},{"date":"2018-05-31","close":11300.0},{"date":"2018-06-01","close":11750.0},{"date":"2018-06-04","close":11450.0},{"date":"2018-06-05","close":11800.0},{"date":"2018-06-07","close":11800.0},{"date":"2018-06-08","close":11750.0},{"date":"2018-06-11","close":12150.0},{"date":"2018-06-12","close":11800.0},{"date":"2018-06-14","close":11600.0},{"date":"2018-06-15","close":11900.0},{"date":"2018-06-18","close":11800.0},{"date":"2018-06-19","close":11200.0},{"date":"2018-06-20","close":11100.0},{"date":"2018-06-21","close":10250.0},{"date":"2018-06-22","close":10100.0},{"date":"2018-06-25","close":9920.0},{"date":"2018-06-26","close":9650.0},{"date":"2018-06-27","close":9910.0},{"date":"2018-06-28","close":9350.0},{"date":"2018-06-29","close":9150.0},{"date":"2018-07-02","close":8800.0},{"date":"2018-07-03","close":8970.0},{"date":"2018-07-04","close":9060.0},{"date":"2018-07-05","close":8910.0},{"date":"2018-07-06","close":9160.0},{"date":"2018-07-09","close":9780.0},{"date":"2018-07-10","close":9990.0},{"date":"2018-07-11","close":9600.0},{"date":"2018-07-12","close":9870.0},{"date":"2018-07-13","close":10450.0},{"date":"2018-07-16","close":10800.0},{"date":"2018-07-17","close":10700.0},{"date":"2018-07-18","close":10250.0},{"date":"2018-07-19","close":9850.0},{"date":"2018-07-20","close":9880.0},{"date":"2018-07-23","close":9080.0},{"date":"2018-07-24","close":9110.0},{"date":"2018-07-25","close":8990.0},{"date":"2018-07-26","close":9100.0},{"date":"2018-07-27","close":9550.0},{"date":"2018-07-30","close":9560.0},{"date":"2018-07-31","close":9490.0},{"date":"2018-08-01","close":10150.0},{"date":"2018-08-02","close":9750.0},{"date":"2018-08-03","close":10000.0},{"date":"2018-08-06","close":10100.0},{"date":"2018-08-07","close":10400.0},{"date":"2018-08-08","close":10750.0},{"date":"2018-08-09","close":10650.0},{"date":"2018-08-10","close":10600.0},{"date":"2018-08-13","close":10200.0},{"date":"2018-08-14","close":10400.0},{"date":"2018-08-16","close":10450.0},{"date":"2018-08-17","close":10750.0},{"date":"2018-08-20","close":11300.0},{"date":"2018-08-21","close":11250.0},{"date":"2018-08-22","close":11100.0},{"date":"2018-08-23","close":11200.0},{"date":"2018-08-24","close":11250.0},{"date":"2018-08-27","close":12300.0},{"date":"2018-08-28","close":12300.0},{"date":"2018-08-29","close":12250.0},{"date":"2018-08-30","close":12100.0},{"date":"2018-08-31","close":12300.0},{"date":"2018-09-03","close":12350.0},{"date":"2018-09-04","close":12450.0},{"date":"2018-09-05","close":12050.0},{"date":"2018-09-06","close":11900.0},{"date":"2018-09-07","close":12100.0},{"date":"2018-09-10","close":11900.0},{"date":"2018-09-11","close":12200.0},{"date":"2018-09-12","close":12400.0},{"date":"2018-09-13","close":12250.0},{"date":"2018-09-14","close":12200.0},{"date":"2018-09-17","close":12100.0},{"date":"2018-09-18","close":12850.0},{"date":"2018-09-19","close":12750.0},{"date":"2018-09-20","close":12750.0},{"date":"2018-09-21","close":13050.0},{"date":"2018-09-27","close":12950.0},{"date":"2018-09-28","close":12400.0},{"date":"2018-10-01","close":11500.0},{"date":"2018-10-02","close":10650.0},{"date":"2018-10-04","close":11050.0},{"date":"2018-10-05","close":10400.0},{"date":"2018-10-08","close":10550.0},{"date":"2018-10-10","close":9840.0},{"date":"2018-10-11","close":9250.0},{"date":"2018-10-12","close":9630.0},{"date":"2018-10-15","close":9150.0},{"date":"2018-10-16","close":9210.0},{"date":"2018-10-17","close":9310.0},{"date":"2018-10-18","close":9130.0},{"date":"2018-10-19","close":9290.0},{"date":"2018-10-22","close":9360.0},{"date":"2018-10-23","close":9000.0},{"date":"2018-10-24","close":8360.0},{"date":"2018-10-25","close":8230.0},{"date":"2018-10-26","close":7630.0},{"date":"2018-10-29","close":6900.0},{"date":"2018-10-30","close":7220.0},{"date":"2018-10-31","close":7200.0},{"date":"2018-11-01","close":7610.0},{"date":"2018-11-02","close":8350.0},{"date":"2018-11-05","close":9050.0},{"date":"2018-11-06","close":8880.0},{"date":"2018-11-07","close":8830.0},{"date":"2018-11-08","close":8960.0},{"date":"2018-11-09","close":8850.0},{"date":"2018-11-12","close":8450.0},{"date":"2018-11-13","close":8750.0},{"date":"2018-11-14","close":8750.0},{"date":"2018-11-15","close":8660.0},{"date":"2018-11-16","close":9040.0},{"date":"2018-11-19","close":9610.0},{"date":"2018-11-20","close":9410.0},{"date":"2018-11-21","close":9340.0},{"date":"2018-11-22","close":9360.0},{"date":"2018-11-23","close":9080.0},{"date":"2018-11-26","close":9280.0},{"date":"2018-11-27","close":9430.0},{"date":"2018-11-28","close":9240.0},{"date":"2018-11-29","close":9080.0},{"date":"2018-11-30","close":9410.0},{"date":"2018-12-03","close":9710.0},{"date":"2018-12-04","close":9600.0},{"date":"2018-12-05","close":9670.0},{"date":"2018-12-06","close":8900.0},{"date":"2018-12-07","close":8610.0},{"date":"2018-12-10","close":8290.0},{"date":"2018-12-11","close":8020.0},{"date":"2018-12-12","close":8330.0},{"date":"2018-12-13","close":8330.0},{"date":"2018-12-14","close":8030.0},{"date":"2018-12-17","close":7800.0},{"date":"2018-12-18","close":7510.0},{"date":"2018-12-19","close":7900.0},{"date":"2018-12-20","close":7700.0},{"date":"2018-12-21","close":7600.0},{"date":"2018-12-24","close":7300.0},{"date":"2018-12-26","close":7190.0},{"date":"2018-12-27","close":7260.0},{"date":"2018-12-28","close":7430.0},{"date":"2019-01-02","close":7540.0},{"date":"2019-01-03","close":7200.0},{"date":"2019-01-04","close":7380.0},{"date":"2019-01-07","close":7210.0},{"date":"2019-01-08","close":7080.0},{"date":"2019-01-09","close":7340.0},{"date":"2019-01-10","close":7250.0},{"date":"2019-01-11","close":7370.0},{"date":"2019-01-14","close":7170.0},{"date":"2019-01-15","close":8020.0},{"date":"2019-01-16","close":8360.0},{"date":"2019-01-17","close":8520.0},{"date":"2019-01-18","close":8740.0},{"date":"2019-01-21","close":8660.0},{"date":"2019-01-22","close":8120.0},{"date":"2019-01-23","close":8080.0},{"date":"2019-01-24","close":8250.0},{"date":"2019-01-25","close":8180.0},{"date":"2019-01-28","close":8390.0},{"date":"2019-01-29","close":8350.0},{"date":"2019-01-30","close":8190.0},{"date":"2019-01-31","close":8570.0},{"date":"2019-02-01","close":8330.0},{"date":"2019-02-07","close":8440.0},{"date":"2019-02-08","close":8520.0},{"date":"2019-02-11","close":8880.0},{"date":"2019-02-12","close":9050.0},{"date":"2019-02-13","close":9250.0},{"date":"2019-02-14","close":9490.0},{"date":"2019-02-15","close":9410.0},{"date":"2019-02-18","close":9240.0},{"date":"2019-02-19","close":9230.0},{"date":"2019-02-20","close":9100.0},{"date":"2019-02-21","close":9240.0},{"date":"2019-02-22","close":9070.0},{"date":"2019-02-25","close":9120.0},{"date":"2019-02-26","close":9000.0},{"date":"2019-02-27","close":9100.0},{"date":"2019-02-28","close":9150.0},{"date":"2019-03-04","close":9650.0},{"date":"2019-03-05","close":9670.0},{"date":"2019-03-06","close":9410.0},{"date":"2019-03-07","close":9040.0},{"date":"2019-03-08","close":9110.0},{"date":"2019-03-11","close":8880.0},{"date":"2019-03-12","close":9400.0},{"date":"2019-03-13","close":9100.0},{"date":"2019-03-14","close":8960.0},{"date":"2019-03-15","close":8820.0},{"date":"2019-03-18","close":9250.0},{"date":"2019-03-19","close":9010.0},{"date":"2019-03-20","close":9580.0},{"date":"2019-03-21","close":9240.0},{"date":"2019-03-22","close":9310.0},{"date":"2019-03-25","close":8970.0},{"date":"2019-03-26","close":8910.0},{"date":"2019-03-27","close":8780.0},{"date":"2019-03-28","close":8750.0},{"date":"2019-03-29","close":9130.0},{"date":"2019-04-01","close":9300.0},{"date":"2019-04-02","close":9620.0},{"date":"2019-04-03","close":10100.0},{"date":"2019-04-04","close":10050.0},{"date":"2019-04-05","close":10350.0},{"date":"2019-04-08","close":10250.0},{"date":"2019-04-09","close":9830.0},{"date":"2019-04-10","close":10000.0},{"date":"2019-04-11","close":9800.0},{"date":"2019-04-12","close":9850.0},{"date":"2019-04-15","close":10400.0},{"date":"2019-04-16","close":10350.0},{"date":"2019-04-17","close":10000.0},{"date":"2019-04-18","close":9960.0},{"date":"2019-04-19","close":10200.0},{"date":"2019-04-22","close":10700.0},{"date":"2019-04-23","close":10500.0},{"date":"2019-04-24","close":9990.0},{"date":"2019-04-25","close":10050.0},{"date":"2019-04-26","close":9730.0},{"date":"2019-04-29","close":9730.0},{"date":"2019-04-30","close":9920.0},{"date":"2019-05-02","close":10200.0},{"date":"2019-05-03","close":10100.0},{"date":"2019-05-07","close":9950.0},{"date":"2019-05-08","close":9800.0},{"date":"2019-05-09","close":9450.0},{"date":"2019-05-10","close":9320.0},{"date":"2019-05-13","close":9030.0},{"date":"2019-05-14","close":9040.0},{"date":"2019-05-15","close":8850.0},{"date":"2019-05-16","close":8850.0},{"date":"2019-05-17","close":8670.0},{"date":"2019-05-20","close":8410.0},{"date":"2019-05-21","close":8700.0},{"date":"2019-05-22","close":9140.0},{"date":"2019-05-23","close":9310.0},{"date":"2019-05-24","close":9000.0},{"date":"2019-05-27","close":9000.0},{"date":"2019-05-28","close":9210.0},{"date":"2019-05-29","close":9130.0},{"date":"2019-05-30","close":9100.0},{"date":"2019-05-31","close":9520.0},{"date":"2019-06-03","close":9540.0},{"date":"2019-06-04","close":9540.0},{"date":"2019-06-05","close":9680.0},{"date":"2019-06-07","close":9800.0},{"date":"2019-06-10","close":9810.0},{"date":"2019-06-11","close":9880.0},{"date":"2019-06-12","close":9630.0},{"date":"2019-06-13","close":9900.0},{"date":"2019-06-14","close":9840.0},{"date":"2019-06-17","close":9590.0},{"date":"2019-06-18","close":9990.0},{"date":"2019-06-19","close":10150.0},{"date":"2019-06-20","close":10050.0},{"date":"2019-06-21","close":9780.0},{"date":"2019-06-24","close":9480.0},{"date":"2019-06-25","close":9370.0},{"date":"2019-06-26","close":9370.0},{"date":"2019-06-27","close":9250.0},{"date":"2019-06-28","close":9350.0},{"date":"2019-07-01","close":9460.0},{"date":"2019-07-02","close":9500.0},{"date":"2019-07-03","close":9370.0},{"date":"2019-07-04","close":9380.0},{"date":"2019-07-05","close":9690.0},{"date":"2019-07-08","close":9100.0},{"date":"2019-07-09","close":8890.0},{"date":"2019-07-10","close":9000.0},{"date":"2019-07-11","close":9020.0},{"date":"2019-07-12","close":9020.0},{"date":"2019-07-15","close":8850.0},{"date":"2019-07-16","close":8770.0},{"date":"2019-07-17","close":8560.0},{"date":"2019-07-18","close":8360.0},{"date":"2019-07-19","close":8540.0},{"date":"2019-07-22","close":8510.0},{"date":"2019-07-23","close":8420.0},{"date":"2019-07-24","close":8360.0},{"date":"2019-07-25","close":8060.0},{"date":"2019-07-26","close":7780.0},{"date":"2019-07-29","close":7140.0},{"date":"2019-07-30","close":7220.0},{"date":"2019-07-31","close":7400.0},{"date":"2019-08-01","close":7280.0},{"date":"2019-08-02","close":7150.0},{"date":"2019-08-05","close":6280.0},{"date":"2019-08-06","close":6090.0},{"date":"2019-08-07","close":6150.0},{"date":"2019-08-08","close":6770.0},{"date":"2019-08-09","close":6760.0},{"date":"2019-08-12","close":6780.0},{"date":"2019-08-13","close":6750.0},{"date":"2019-08-14","close":6860.0},{"date":"2019-08-16","close":6720.0},{"date":"2019-08-19","close":6620.0},{"date":"2019-08-20","close":6790.0},{"date":"2019-08-21","close":6890.0},{"date":"2019-08-22","close":6860.0},{"date":"2019-08-23","close":6600.0},{"date":"2019-08-26","close":6250.0},{"date":"2019-08-27","close":6380.0},{"date":"2019-08-28","close":6630.0},{"date":"2019-08-29","close":6550.0},{"date":"2019-08-30","close":7060.0},{"date":"2019-09-02","close":6900.0},{"date":"2019-09-03","close":6990.0},{"date":"2019-09-04","close":7150.0},{"date":"2019-09-05","close":7160.0},{"date":"2019-09-06","close":7200.0},{"date":"2019-09-09","close":7300.0},{"date":"2019-09-10","close":7430.0},{"date":"2019-09-11","close":7670.0},{"date":"2019-09-16","close":7670.0},{"date":"2019-09-17","close":7730.0},{"date":"2019-09-18","close":7650.0},{"date":"2019-09-19","close":7320.0},{"date":"2019-09-20","close":7290.0},{"date":"2019-09-23","close":7240.0},{"date":"2019-09-24","close":7180.0},{"date":"2019-09-25","close":7000.0},{"date":"2019-09-26","close":6990.0},{"date":"2019-09-27","close":6900.0},{"date":"2019-09-30","close":6850.0},{"date":"2019-10-01","close":7130.0},{"date":"2019-10-02","close":7060.0},{"date":"2019-10-04","close":7060.0},{"date":"2019-10-07","close":7330.0},{"date":"2019-10-08","close":7280.0},{"date":"2019-10-10","close":7510.0},{"date":"2019-10-11","close":7440.0},{"date":"2019-10-14","close":7490.0},{"date":"2019-10-15","close":7570.0},{"date":"2019-10-16","close":7660.0},{"date":"2019-10-17","close":7590.0},{"date":"2019-10-18","close":7470.0},{"date":"2019-10-21","close":7550.0},{"date":"2019-10-22","close":7600.0},{"date":"2019-10-23","close":7920.0},{"date":"2019-10-24","close":7730.0},{"date":"2019-10-25","close":7410.0},{"date":"2019-10-28","close":7380.0},{"date":"2019-10-29","close":7350.0},{"date":"2019-10-30","close":7210.0},{"date":"2019-10-31","close":7460.0},{"date":"2019-11-01","close":7590.0},{"date":"2019-11-04","close":7430.0},{"date":"2019-11-05","close":7610.0},{"date":"2019-11-06","close":7500.0},{"date":"2019-11-07","close":7430.0},{"date":"2019-11-08","close":7370.0},{"date":"2019-11-11","close":7230.0},{"date":"2019-11-12","close":7360.0},{"date":"2019-11-13","close":7100.0},{"date":"2019-11-14","close":6630.0},{"date":"2019-11-15","close":6890.0},{"date":"2019-11-18","close":6900.0},{"date":"2019-11-19","close":6850.0},{"date":"2019-11-20","close":6820.0},{"date":"2019-11-21","close":6750.0},{"date":"2019-11-22","close":6630.0},{"date":"2019-11-25","close":6740.0},{"date":"2019-11-26","close":6710.0},{"date":"2019-11-27","close":6670.0},{"date":"2019-11-28","close":6560.0},{"date":"2019-11-29","close":6410.0},{"date":"2019-12-02","close":6490.0},{"date":"2019-12-03","close":6500.0},{"date":"2019-12-04","close":6370.0},{"date":"2019-12-05","close":6240.0},{"date":"2019-12-06","close":6390.0},{"date":"2019-12-09","close":6400.0},{"date":"2019-12-10","close":6490.0},{"date":"2019-12-11","close":6530.0},{"date":"2019-12-12","close":6520.0},{"date":"2019-12-13","close":6510.0},{"date":"2019-12-16","close":6580.0},{"date":"2019-12-17","close":6620.0},{"date":"2019-12-18","close":6600.0},{"date":"2019-12-19","close":6590.0},{"date":"2019-12-20","close":6420.0},{"date":"2019-12-23","close":6570.0},{"date":"2019-12-24","close":6500.0},{"date":"2019-12-26","close":6620.0},{"date":"2019-12-27","close":6690.0},{"date":"2019-12-30","close":6790.0},{"date":"2020-01-02","close":6850.0},{"date":"2020-01-03","close":6710.0},{"date":"2020-01-06","close":6550.0},{"date":"2020-01-07","close":6680.0},{"date":"2020-01-08","close":6320.0},{"date":"2020-01-09","close":6450.0},{"date":"2020-01-10","close":6540.0},{"date":"2020-01-13","close":6580.0},{"date":"2020-01-14","close":6540.0},{"date":"2020-01-15","close":6590.0},{"date":"2020-01-16","close":6530.0},{"date":"2020-01-17","close":6530.0},{"date":"2020-01-20","close":6700.0},{"date":"2020-01-21","close":6680.0},{"date":"2020-01-22","close":7160.0},{"date":"2020-01-23","close":7300.0},{"date":"2020-01-28","close":8470.0},{"date":"2020-01-29","close":8300.0},{"date":"2020-01-30","close":8180.0},{"date":"2020-01-31","close":7560.0},{"date":"2020-02-03","close":6600.0},{"date":"2020-02-04","close":7100.0},{"date":"2020-02-05","close":7260.0},{"date":"2020-02-06","close":7400.0},{"date":"2020-02-07","close":7390.0},{"date":"2020-02-10","close":6980.0},{"date":"2020-02-11","close":6770.0},{"date":"2020-02-12","close":6550.0},{"date":"2020-02-13","close":6580.0},{"date":"2020-02-14","close":6600.0},{"date":"2020-02-17","close":6400.0},{"date":"2020-02-18","close":6470.0},{"date":"2020-02-19","close":6740.0},{"date":"2020-02-20","close":6840.0},{"date":"2020-02-21","close":7060.0},{"date":"2020-02-24","close":6960.0},{"date":"2020-02-25","close":6800.0},{"date":"2020-02-26","close":6780.0},{"date":"2020-02-27","close":7300.0},{"date":"2020-02-28","close":6840.0},{"date":"2020-03-02","close":7120.0},{"date":"2020-03-03","close":7050.0},{"date":"2020-03-04","close":6630.0},{"date":"2020-03-05","close":6540.0},{"date":"2020-03-06","close":6900.0},{"date":"2020-03-09","close":6900.0},{"date":"2020-03-10","close":6740.0},{"date":"2020-03-11","close":6390.0},{"date":"2020-03-12","close":6390.0},{"date":"2020-03-13","close":5470.0},{"date":"2020-03-16","close":7110.0},{"date":"2020-03-17","close":8070.0},{"date":"2020-03-18","close":8060.0},{"date":"2020-03-19","close":8650.0},{"date":"2020-03-20","close":8680.0},{"date":"2020-03-23","close":8980.0},{"date":"2020-03-24","close":8750.0},{"date":"2020-03-25","close":9950.0},{"date":"2020-03-26","close":12250.0},{"date":"2020-03-27","close":12000.0},{"date":"2020-03-30","close":12250.0},{"date":"2020-03-31","close":15900.0},{"date":"2020-04-01","close":15600.0},{"date":"2020-04-02","close":13350.0},{"date":"2020-04-03","close":14000.0},{"date":"2020-04-06","close":14700.0},{"date":"2020-04-07","close":13750.0},{"date":"2020-04-08","close":14050.0},{"date":"2020-04-09","close":13400.0},{"date":"2020-04-10","close":12900.0},{"date":"2020-04-13","close":11500.0},{"date":"2020-04-14","close":11750.0},{"date":"2020-04-16","close":11200.0},{"date":"2020-04-17","close":11150.0},{"date":"2020-04-20","close":11800.0},{"date":"2020-04-21","close":11250.0},{"date":"2020-04-22","close":11450.0},{"date":"2020-04-23","close":11700.0},{"date":"2020-04-24","close":11650.0},{"date":"2020-04-27","close":11700.0},{"date":"2020-04-28","close":11450.0},{"date":"2020-04-29","close":11100.0},{"date":"2020-05-04","close":11000.0},{"date":"2020-05-06","close":10800.0},{"date":"2020-05-07","close":11150.0},{"date":"2020-05-08","close":11500.0},{"date":"2020-05-11","close":11900.0},{"date":"2020-05-12","close":12200.0},{"date":"2020-05-13","close":12200.0},{"date":"2020-05-14","close":13250.0},{"date":"2020-05-15","close":12550.0},{"date":"2020-05-18","close":12750.0},{"date":"2020-05-19","close":12500.0},{"date":"2020-05-20","close":12700.0},{"date":"2020-05-21","close":12550.0},{"date":"2020-05-22","close":12800.0},{"date":"2020-05-25","close":12800.0},{"date":"2020-05-26","close":12500.0},{"date":"2020-05-27","close":12050.0},{"date":"2020-05-28","close":12100.0},{"date":"2020-05-29","close":11800.0},{"date":"2020-06-01","close":12000.0},{"date":"2020-06-02","close":11650.0},{"date":"2020-06-03","close":11250.0},{"date":"2020-06-04","close":11300.0},{"date":"2020-06-05","close":11900.0},{"date":"2020-06-08","close":12400.0},{"date":"2020-06-09","close":12650.0},{"date":"2020-06-10","close":12900.0},{"date":"2020-06-11","close":12700.0},{"date":"2020-06-12","close":12850.0},{"date":"2020-06-15","close":12050.0},{"date":"2020-06-16","close":13200.0},{"date":"2020-06-17","close":12450.0},{"date":"2020-06-18","close":12000.0},{"date":"2020-06-19","close":11600.0},{"date":"2020-06-22","close":11800.0},{"date":"2020-06-23","close":11400.0},{"date":"2020-06-24","close":11950.0},{"date":"2020-06-25","close":11550.0},{"date":"2020-06-26","close":11550.0},{"date":"2020-06-29","close":11250.0},{"date":"2020-06-30","close":11450.0},{"date":"2020-07-01","close":11150.0},{"date":"2020-07-02","close":11500.0},{"date":"2020-07-03","close":12200.0},{"date":"2020-07-06","close":12050.0},{"date":"2020-07-07","close":12650.0},{"date":"2020-07-08","close":12600.0},{"date":"2020-07-09","close":12300.0},{"date":"2020-07-10","close":12650.0},{"date":"2020-07-13","close":12550.0},{"date":"2020-07-14","close":12900.0},{"date":"2020-07-15","close":12450.0},{"date":"2020-07-16","close":12450.0},{"date":"2020-07-17","close":12700.0},{"date":"2020-07-20","close":14000.0},{"date":"2020-07-21","close":14950.0},{"date":"2020-07-22","close":15100.0},{"date":"2020-07-23","close":15350.0},{"date":"2020-07-24","close":15500.0},{"date":"2020-07-27","close":15850.0},{"date":"2020-07-28","close":15950.0},{"date":"2020-07-29","close":16950.0},{"date":"2020-07-30","close":18500.0},{"date":"2020-07-31","close":19050.0},{"date":"2020-08-03","close":23000.0},{"date":"2020-08-04","close":22900.0},{"date":"2020-08-05","close":23100.0},{"date":"2020-08-06","close":23600.0},{"date":"2020-08-07","close":28000.0},{"date":"2020-08-10","close":33600.0},{"date":"2020-08-11","close":30850.0},{"date":"2020-08-12","close":25950.0},{"date":"2020-08-13","close":24000.0},{"date":"2020-08-14","close":21300.0},{"date":"2020-08-18","close":27650.0},{"date":"2020-08-19","close":30850.0},{"date":"2020-08-20","close":30500.0},{"date":"2020-08-21","close":28850.0},{"date":"2020-08-24","close":29700.0},{"date":"2020-08-25","close":30050.0},{"date":"2020-08-26","close":29050.0},{"date":"2020-08-27","close":29450.0},{"date":"2020-08-28","close":28050.0},{"date":"2020-08-31","close":28650.0},{"date":"2020-09-01","close":28500.0},{"date":"2020-09-02","close":28600.0},{"date":"2020-09-03","close":27550.0},{"date":"2020-09-04","close":27350.0},{"date":"2020-09-07","close":27650.0},{"date":"2020-09-08","close":28200.0},{"date":"2020-09-09","close":27150.0},{"date":"2020-09-10","close":27000.0},{"date":"2020-09-11","close":28000.0},{"date":"2020-09-14","close":28200.0},{"date":"2020-09-15","close":27100.0},{"date":"2020-09-16","close":27100.0},{"date":"2020-09-17","close":27400.0},{"date":"2020-09-18","close":27300.0},{"date":"2020-09-21","close":26100.0},{"date":"2020-09-22","close":26900.0},{"date":"2020-09-23","close":26450.0},{"date":"2020-09-24","close":24500.0},{"date":"2020-09-25","close":25350.0},{"date":"2020-09-28","close":26750.0},{"date":"2020-09-29","close":26500.0},{"date":"2020-10-05","close":26500.0},{"date":"2020-10-06","close":28300.0},{"date":"2020-10-07","close":27350.0},{"date":"2020-10-08","close":27850.0},{"date":"2020-10-12","close":27400.0},{"date":"2020-10-13","close":26850.0},{"date":"2020-10-14","close":27000.0},{"date":"2020-10-15","close":26450.0},{"date":"2020-10-16","close":25750.0},{"date":"2020-10-19","close":24350.0},{"date":"2020-10-20","close":23650.0},{"date":"2020-10-21","close":26850.0},{"date":"2020-10-22","close":24950.0},{"date":"2020-10-23","close":23950.0},{"date":"2020-10-26","close":21500.0},{"date":"2020-10-27","close":22000.0},{"date":"2020-10-28","close":22450.0},{"date":"2020-10-29","close":23900.0},{"date":"2020-10-30","close":23150.0},{"date":"2020-11-02","close":23600.0},{"date":"2020-11-03","close":24450.0},{"date":"2020-11-04","close":24050.0},{"date":"2020-11-05","close":26050.0},{"date":"2020-11-06","close":26100.0},{"date":"2020-11-09","close":26850.0},{"date":"2020-11-10","close":23950.0},{"date":"2020-11-11","close":21850.0},{"date":"2020-11-12","close":21100.0},{"date":"2020-11-13","close":21750.0},{"date":"2020-11-16","close":22800.0},{"date":"2020-11-17","close":21500.0},{"date":"2020-11-18","close":21800.0},{"date":"2020-11-19","close":21650.0},{"date":"2020-11-20","close":22350.0},{"date":"2020-11-23","close":21700.0},{"date":"2020-11-24","close":20000.0},{"date":"2020-11-25","close":18850.0},{"date":"2020-11-26","close":19550.0},{"date":"2020-11-27","close":20200.0},{"date":"2020-11-30","close":20100.0},{"date":"2020-12-01","close":20900.0},{"date":"2020-12-02","close":20050.0},{"date":"2020-12-03","close":19500.0},{"date":"2020-12-04","close":19300.0},{"date":"2020-12-07","close":19850.0},{"date":"2020-12-08","close":19600.0},{"date":"2020-12-09","close":19300.0},{"date":"2020-12-10","close":19300.0},{"date":"2020-12-11","close":20100.0},{"date":"2020-12-14","close":19700.0},{"date":"2020-12-15","close":19500.0},{"date":"2020-12-16","close":19600.0},{"date":"2020-12-17","close":19300.0},{"date":"2020-12-18","close":19000.0},{"date":"2020-12-21","close":19000.0},{"date":"2020-12-22","close":17650.0},{"date":"2020-12-23","close":17250.0},{"date":"2020-12-24","close":17500.0},{"date":"2020-12-28","close":16000.0},{"date":"2020-12-29","close":18000.0},{"date":"2020-12-30","close":17750.0},{"date":"2021-01-04","close":18600.0},{"date":"2021-01-05","close":20000.0},{"date":"2021-01-06","close":19650.0},{"date":"2021-01-07","close":19550.0},{"date":"2021-01-08","close":18600.0},{"date":"2021-01-11","close":18250.0},{"date":"2021-01-12","close":18700.0},{"date":"2021-01-13","close":18550.0},{"date":"2021-01-14","close":19100.0},{"date":"2021-01-15","close":18600.0},{"date":"2021-01-18","close":17700.0},{"date":"2021-01-19","close":17750.0},{"date":"2021-01-20","close":18850.0},{"date":"2021-01-21","close":18800.0},{"date":"2021-01-22","close":19450.0},{"date":"2021-01-25","close":19500.0},{"date":"2021-01-26","close":19800.0},{"date":"2021-01-27","close":19750.0},{"date":"2021-01-28","close":19400.0},{"date":"2021-01-29","close":19000.0},{"date":"2021-02-01","close":19800.0},{"date":"2021-02-02","close":19500.0},{"date":"2021-02-03","close":19000.0},{"date":"2021-02-04","close":19050.0},{"date":"2021-02-05","close":19000.0},{"date":"2021-02-08","close":19600.0},{"date":"2021-02-09","close":20050.0},{"date":"2021-02-10","close":19800.0},{"date":"2021-02-15","close":19800.0},{"date":"2021-02-16","close":19200.0},{"date":"2021-02-17","close":18950.0},{"date":"2021-02-18","close":18750.0},{"date":"2021-02-19","close":18400.0},{"date":"2021-02-22","close":18200.0},{"date":"2021-02-23","close":17050.0},{"date":"2021-02-24","close":16100.0},{"date":"2021-02-25","close":16350.0},{"date":"2021-02-26","close":16800.0},{"date":"2021-03-02","close":16950.0},{"date":"2021-03-03","close":16800.0},{"date":"2021-03-04","close":16250.0},{"date":"2021-03-05","close":16050.0},{"date":"2021-03-08","close":16600.0},{"date":"2021-03-09","close":16550.0},{"date":"2021-03-10","close":16350.0},{"date":"2021-03-11","close":16350.0},{"date":"2021-03-12","close":16650.0},{"date":"2021-03-15","close":16350.0},{"date":"2021-03-16","close":17150.0},{"date":"2021-03-17","close":17050.0},{"date":"2021-03-18","close":17050.0},{"date":"2021-03-19","close":16800.0},{"date":"2021-03-22","close":16700.0},{"date":"2021-03-23","close":16600.0},{"date":"2021-03-24","close":16350.0},{"date":"2021-03-25","close":16050.0},{"date":"2021-03-26","close":16800.0},{"date":"2021-03-29","close":16350.0},{"date":"2021-03-30","close":16350.0},{"date":"2021-03-31","close":16200.0},{"date":"2021-04-01","close":17200.0},{"date":"2021-04-02","close":17100.0},{"date":"2021-04-05","close":16650.0},{"date":"2021-04-06","close":16450.0},{"date":"2021-04-07","close":17550.0},{"date":"2021-04-08","close":17600.0},{"date":"2021-04-09","close":17550.0},{"date":"2021-04-12","close":18800.0},{"date":"2021-04-13","close":18850.0},{"date":"2021-04-14","close":19100.0},{"date":"2021-04-15","close":18900.0},{"date":"2021-04-16","close":19750.0},{"date":"2021-04-19","close":19700.0},{"date":"2021-04-20","close":18950.0},{"date":"2021-04-21","close":19000.0},{"date":"2021-04-22","close":18700.0},{"date":"2021-04-23","close":19100.0},{"date":"2021-04-26","close":20000.0},{"date":"2021-04-27","close":19150.0},{"date":"2021-04-28","close":18500.0},{"date":"2021-04-29","close":18900.0},{"date":"2021-04-30","close":18750.0},{"date":"2021-05-03","close":19650.0},{"date":"2021-05-04","close":18750.0},{"date":"2021-05-06","close":18200.0},{"date":"2021-05-07","close":18150.0},{"date":"2021-05-10","close":18050.0},{"date":"2021-05-11","close":17700.0},{"date":"2021-05-12","close":17200.0},{"date":"2021-05-13","close":16950.0},{"date":"2021-05-14","close":17500.0},{"date":"2021-05-17","close":18050.0},{"date":"2021-05-18","close":17700.0},{"date":"2021-05-20","close":17850.0},{"date":"2021-05-21","close":17300.0},{"date":"2021-05-24","close":16950.0},{"date":"2021-05-25","close":17100.0},{"date":"2021-05-26","close":17250.0},{"date":"2021-05-27","close":17450.0},{"date":"2021-05-28","close":17350.0},{"date":"2021-05-31","close":17350.0},{"date":"2021-06-01","close":17700.0},{"date":"2021-06-02","close":17500.0},{"date":"2021-06-03","close":17900.0},{"date":"2021-06-04","close":17800.0},{"date":"2021-06-07","close":18000.0},{"date":"2021-06-08","close":18200.0},{"date":"2021-06-09","close":18000.0},{"date":"2021-06-10","close":17900.0},{"date":"2021-06-11","close":17900.0},{"date":"2021-06-14","close":18200.0},{"date":"2021-06-15","close":18150.0},{"date":"2021-06-16","close":17950.0},{"date":"2021-06-17","close":17600.0},{"date":"2021-06-18","close":18150.0},{"date":"2021-06-21","close":19500.0},{"date":"2021-06-22","close":18500.0},{"date":"2021-06-23","close":18950.0},{"date":"2021-06-24","close":19500.0},{"date":"2021-06-25","close":19900.0},{"date":"2021-06-28","close":19650.0},{"date":"2021-06-29","close":19950.0},{"date":"2021-06-30","close":21550.0},{"date":"2021-07-01","close":21700.0},{"date":"2021-07-02","close":26400.0},{"date":"2021-07-05","close":28150.0},{"date":"2021-07-06","close":28750.0},{"date":"2021-07-07","close":30100.0},{"date":"2021-07-08","close":36700.0},{"date":"2021-07-09","close":35000.0},{"date":"2021-07-12","close":32350.0},{"date":"2021-07-13","close":33000.0},{"date":"2021-07-14","close":33300.0},{"date":"2021-07-15","close":30550.0},{"date":"2021-07-16","close":31100.0},{"date":"2021-07-19","close":35750.0},{"date":"2021-07-20","close":35100.0},{"date":"2021-07-21","close":35000.0},{"date":"2021-07-22","close":37300.0},{"date":"2021-07-23","close":37100.0},{"date":"2021-07-26","close":37200.0},{"date":"2021-07-27","close":34850.0},{"date":"2021-07-28","close":36500.0},{"date":"2021-07-29","close":36500.0},{"date":"2021-07-30","close":36950.0},{"date":"2021-08-02","close":35000.0},{"date":"2021-08-03","close":34050.0},{"date":"2021-08-04","close":33600.0},{"date":"2021-08-05","close":39000.0},{"date":"2021-08-06","close":38100.0},{"date":"2021-08-09","close":40400.0},{"date":"2021-08-10","close":45700.0},{"date":"2021-08-11","close":46500.0},{"date":"2021-08-12","close":46600.0},{"date":"2021-08-13","close":47300.0},{"date":"2021-08-17","close":55200.0},{"date":"2021-08-18","close":53800.0},{"date":"2021-08-19","close":54300.0},{"date":"2021-08-20","close":56000.0},{"date":"2021-08-23","close":67200.0},{"date":"2021-08-24","close":68500.0},{"date":"2021-08-25","close":68700.0},{"date":"2021-08-26","close":67600.0},{"date":"2021-08-27","close":74400.0},{"date":"2021-08-30","close":75200.0},{"date":"2021-08-31","close":75500.0},{"date":"2021-09-01","close":89400.0},{"date":"2021-09-02","close":93200.0},{"date":"2021-09-03","close":81000.0},{"date":"2021-09-06","close":69400.0},{"date":"2021-09-07","close":70800.0},{"date":"2021-09-08","close":68800.0},{"date":"2021-09-09","close":63100.0},{"date":"2021-09-10","close":74100.0},{"date":"2021-09-13","close":78200.0},{"date":"2021-09-14","close":84600.0},{"date":"2021-09-15","close":84000.0},{"date":"2021-09-16","close":84500.0},{"date":"2021-09-17","close":84500.0},{"date":"2021-09-23","close":71000.0},{"date":"2021-09-24","close":78900.0},{"date":"2021-09-27","close":73500.0},{"date":"2021-09-28","close":72700.0},{"date":"2021-09-29","close":71500.0},{"date":"2021-09-30","close":65200.0},{"date":"2021-10-01","close":64500.0},{"date":"2021-10-05","close":61600.0},{"date":"2021-10-06","close":54700.0},{"date":"2021-10-07","close":62900.0},{"date":"2021-10-08","close":57500.0},{"date":"2021-10-12","close":53800.0},{"date":"2021-10-13","close":52400.0},{"date":"2021-10-14","close":57900.0},{"date":"2021-10-15","close":55400.0},{"date":"2021-10-18","close":54000.0},{"date":"2021-10-19","close":53800.0},{"date":"2021-10-20","close":56600.0},{"date":"2021-10-21","close":54200.0},{"date":"2021-10-22","close":54200.0},{"date":"2021-10-25","close":55000.0},{"date":"2021-10-26","close":55300.0},{"date":"2021-10-27","close":54000.0},{"date":"2021-10-28","close":53100.0},{"date":"2021-10-29","close":50100.0},{"date":"2021-11-01","close":52000.0},{"date":"2021-11-02","close":53500.0},{"date":"2021-11-03","close":51600.0},{"date":"2021-11-04","close":49400.0},{"date":"2021-11-05","close":48150.0},{"date":"2021-11-08","close":48750.0},{"date":"2021-11-09","close":46200.0},{"date":"2021-11-10","close":45450.0},{"date":"2021-11-11","close":44200.0},{"date":"2021-11-12","close":47150.0},{"date":"2021-11-15","close":48700.0},{"date":"2021-11-16","close":51800.0},{"date":"2021-11-17","close":49100.0},{"date":"2021-11-18","close":45500.0},{"date":"2021-11-19","close":47500.0},{"date":"2021-11-22","close":45500.0},{"date":"2021-11-23","close":45000.0},{"date":"2021-11-24","close":46950.0},{"date":"2021-11-25","close":50800.0},{"date":"2021-11-26","close":50900.0},{"date":"2021-11-29","close":49850.0},{"date":"2021-11-30","close":46650.0},{"date":"2021-12-01","close":40150.0},{"date":"2021-12-02","close":39350.0},{"date":"2021-12-03","close":38700.0},{"date":"2021-12-06","close":46200.0},{"date":"2021-12-07","close":53000.0},{"date":"2021-12-08","close":59800.0},{"date":"2021-12-09","close":60500.0},{"date":"2021-12-10","close":57000.0},{"date":"2021-12-13","close":64300.0},{"date":"2021-12-14","close":58600.0},{"date":"2021-12-15","close":58500.0},{"date":"2021-12-16","close":55300.0},{"date":"2021-12-17","close":57500.0},{"date":"2021-12-20","close":59200.0},{"date":"2021-12-21","close":50500.0},{"date":"2021-12-22","close":56400.0},{"date":"2021-12-23","close":53400.0},{"date":"2021-12-24","close":51300.0},{"date":"2021-12-27","close":47550.0},{"date":"2021-12-28","close":47000.0},{"date":"2021-12-29","close":49950.0},{"date":"2021-12-30","close":48600.0},{"date":"2022-01-03","close":47300.0},{"date":"2022-01-04","close":45050.0},{"date":"2022-01-05","close":47550.0},{"date":"2022-01-06","close":47050.0},{"date":"2022-01-07","close":45600.0},{"date":"2022-01-10","close":44800.0},{"date":"2022-01-11","close":43250.0},{"date":"2022-01-12","close":49350.0},{"date":"2022-01-13","close":46200.0},{"date":"2022-01-14","close":44600.0},{"date":"2022-01-17","close":44550.0},{"date":"2022-01-18","close":43400.0},{"date":"2022-01-19","close":42100.0},{"date":"2022-01-20","close":43350.0},{"date":"2022-01-21","close":41850.0},{"date":"2022-01-24","close":40050.0},{"date":"2022-01-25","close":39050.0},{"date":"2022-01-26","close":39050.0},{"date":"2022-01-27","close":36350.0},{"date":"2022-01-28","close":37400.0},{"date":"2022-02-03","close":39900.0},{"date":"2022-02-04","close":37400.0},{"date":"2022-02-07","close":37400.0},{"date":"2022-02-08","close":36650.0},{"date":"2022-02-09","close":37400.0},{"date":"2022-02-10","close":36800.0},{"date":"2022-02-11","close":34750.0},{"date":"2022-02-14","close":34150.0},{"date":"2022-02-15","close":32900.0},{"date":"2022-02-16","close":35800.0},{"date":"2022-02-17","close":34600.0},{"date":"2022-02-18","close":35150.0},{"date":"2022-02-21","close":35150.0},{"date":"2022-02-22","close":34100.0},{"date":"2022-02-23","close":35150.0},{"date":"2022-02-24","close":34250.0},{"date":"2022-02-25","close":35650.0},{"date":"2022-02-28","close":35650.0},{"date":"2022-03-02","close":40000.0},{"date":"2022-03-03","close":39050.0},{"date":"2022-03-04","close":39050.0},{"date":"2022-03-07","close":36800.0},{"date":"2022-03-08","close":41600.0},{"date":"2022-03-10","close":41600.0},{"date":"2022-03-11","close":41600.0},{"date":"2022-03-14","close":40600.0},{"date":"2022-03-15","close":40600.0},{"date":"2022-03-16","close":40600.0},{"date":"2022-03-17","close":40600.0},{"date":"2022-03-18","close":45500.0},{"date":"2022-03-21","close":42350.0},{"date":"2022-03-22","close":42350.0},{"date":"2022-03-23","close":41900.0},{"date":"2022-03-24","close":41500.0},{"date":"2022-03-25","close":41350.0},{"date":"2022-03-28","close":39750.0},{"date":"2022-03-29","close":39050.0},{"date":"2022-03-30","close":38850.0},{"date":"2022-03-31","close":38900.0},{"date":"2022-04-01","close":37500.0},{"date":"2022-04-04","close":37550.0},{"date":"2022-04-05","close":37900.0},{"date":"2022-04-06","close":36850.0},{"date":"2022-04-07","close":36000.0},{"date":"2022-04-08","close":36200.0},{"date":"2022-04-11","close":35350.0},{"date":"2022-04-12","close":34900.0},{"date":"2022-04-13","close":34350.0},{"date":"2022-04-14","close":34150.0},{"date":"2022-04-15","close":32850.0},{"date":"2022-04-18","close":32300.0},{"date":"2022-04-19","close":32300.0},{"date":"2022-04-20","close":31100.0},{"date":"2022-04-21","close":31400.0},{"date":"2022-04-22","close":30700.0},{"date":"2022-04-25","close":29900.0},{"date":"2022-04-26","close":30000.0},{"date":"2022-04-27","close":30050.0},{"date":"2022-04-28","close":29050.0},{"date":"2022-04-29","close":30550.0},{"date":"2022-05-02","close":30650.0},{"date":"2022-05-03","close":30850.0},{"date":"2022-05-04","close":29850.0},{"date":"2022-05-06","close":29050.0},{"date":"2022-05-09","close":28150.0},{"date":"2022-05-10","close":27950.0},{"date":"2022-05-11","close":28950.0},{"date":"2022-05-12","close":27300.0},{"date":"2022-05-13","close":29250.0},{"date":"2022-05-16","close":29250.0},{"date":"2022-05-17","close":29900.0},{"date":"2022-05-18","close":29050.0},{"date":"2022-05-19","close":28150.0},{"date":"2022-05-20","close":29950.0},{"date":"2022-05-23","close":30450.0},{"date":"2022-05-24","close":29700.0},{"date":"2022-05-25","close":30650.0},{"date":"2022-05-26","close":30600.0},{"date":"2022-05-27","close":30550.0},{"date":"2022-05-30","close":31150.0},{"date":"2022-05-31","close":30950.0},{"date":"2022-06-02","close":29900.0},{"date":"2022-06-03","close":30400.0},{"date":"2022-06-07","close":28850.0},{"date":"2022-06-08","close":28850.0},{"date":"2022-06-09","close":29400.0},{"date":"2022-06-10","close":28800.0},{"date":"2022-06-13","close":26700.0},{"date":"2022-06-14","close":25450.0},{"date":"2022-06-15","close":24800.0},{"date":"2022-06-16","close":24750.0},{"date":"2022-06-17","close":24850.0},{"date":"2022-06-20","close":24100.0},{"date":"2022-06-21","close":24850.0},{"date":"2022-06-22","close":23800.0},{"date":"2022-06-23","close":22750.0},{"date":"2022-06-24","close":24600.0},{"date":"2022-06-27","close":25100.0},{"date":"2022-06-28","close":25350.0},{"date":"2022-06-29","close":24400.0},{"date":"2022-06-30","close":24600.0},{"date":"2022-07-01","close":23000.0},{"date":"2022-07-04","close":24300.0},{"date":"2022-07-05","close":26150.0},{"date":"2022-07-06","close":25450.0},{"date":"2022-07-07","close":26300.0},{"date":"2022-07-08","close":34150.0},{"date":"2022-07-11","close":37150.0},{"date":"2022-07-12","close":36850.0},{"date":"2022-07-13","close":38900.0},{"date":"2022-07-14","close":36600.0},{"date":"2022-07-15","close":36850.0},{"date":"2022-07-18","close":38250.0},{"date":"2022-07-19","close":37700.0},{"date":"2022-07-20","close":39250.0},{"date":"2022-07-21","close":32950.0},{"date":"2022-07-22","close":36500.0},{"date":"2022-07-25","close":34450.0},{"date":"2022-07-26","close":33600.0},{"date":"2022-07-27","close":33800.0},{"date":"2022-07-28","close":33450.0},{"date":"2022-07-29","close":32200.0},{"date":"2022-08-01","close":31900.0},{"date":"2022-08-02","close":31950.0},{"date":"2022-08-03","close":31850.0},{"date":"2022-08-04","close":32800.0},{"date":"2022-08-05","close":33350.0},{"date":"2022-08-08","close":33850.0},{"date":"2022-08-09","close":33700.0},{"date":"2022-08-10","close":32550.0},{"date":"2022-08-11","close":33400.0},{"date":"2022-08-12","close":34700.0},{"date":"2022-08-16","close":33700.0},{"date":"2022-08-17","close":32150.0},{"date":"2022-08-18","close":32000.0},{"date":"2022-08-19","close":30950.0},{"date":"2022-08-22","close":30450.0},{"date":"2022-08-23","close":29200.0},{"date":"2022-08-24","close":29750.0},{"date":"2022-08-25","close":30150.0},{"date":"2022-08-26","close":30250.0},{"date":"2022-08-29","close":28650.0},{"date":"2022-08-30","close":29300.0},{"date":"2022-08-31","close":30050.0},{"date":"2022-09-01","close":29200.0},{"date":"2022-09-02","close":28950.0},{"date":"2022-09-05","close":27600.0},{"date":"2022-09-06","close":27800.0},{"date":"2022-09-07","close":27050.0},{"date":"2022-09-08","close":27450.0},{"date":"2022-09-13","close":28900.0},{"date":"2022-09-14","close":28000.0},{"date":"2022-09-15","close":30500.0},{"date":"2022-09-16","close":28350.0},{"date":"2022-09-19","close":27200.0},{"date":"2022-09-20","close":26700.0},{"date":"2022-09-21","close":27300.0},{"date":"2022-09-22","close":26000.0},{"date":"2022-09-23","close":24400.0},{"date":"2022-09-26","close":23900.0},{"date":"2022-09-27","close":23850.0},{"date":"2022-09-28","close":24550.0},{"date":"2022-09-29","close":24550.0},{"date":"2022-09-30","close":24800.0},{"date":"2022-10-04","close":25500.0},{"date":"2022-10-05","close":25100.0},{"date":"2022-10-06","close":26050.0},{"date":"2022-10-07","close":25300.0},{"date":"2022-10-11","close":23750.0},{"date":"2022-10-12","close":24400.0},{"date":"2022-10-13","close":23200.0},{"date":"2022-10-14","close":24750.0},{"date":"2022-10-17","close":24550.0},{"date":"2022-10-18","close":26950.0},{"date":"2022-10-19","close":26350.0},{"date":"2022-10-20","close":25800.0},{"date":"2022-10-21","close":25800.0},{"date":"2022-10-24","close":26100.0},{"date":"2022-10-25","close":26400.0},{"date":"2022-10-26","close":26250.0},{"date":"2022-10-27","close":26650.0},{"date":"2022-10-28","close":25850.0},{"date":"2022-10-31","close":26650.0},{"date":"2022-11-01","close":26850.0},{"date":"2022-11-02","close":27600.0},{"date":"2022-11-03","close":27700.0},{"date":"2022-11-04","close":27200.0},{"date":"2022-11-07","close":27850.0},{"date":"2022-11-08","close":28350.0},{"date":"2022-11-09","close":28450.0},{"date":"2022-11-10","close":28550.0},{"date":"2022-11-11","close":30300.0},{"date":"2022-11-14","close":31050.0},{"date":"2022-11-15","close":33650.0},{"date":"2022-11-16","close":33700.0},{"date":"2022-11-17","close":34500.0},{"date":"2022-11-18","close":33950.0},{"date":"2022-11-21","close":33350.0},{"date":"2022-11-22","close":32950.0},{"date":"2022-11-23","close":32800.0},{"date":"2022-11-24","close":33600.0},{"date":"2022-11-25","close":33950.0},{"date":"2022-11-28","close":32500.0},{"date":"2022-11-29","close":33900.0},{"date":"2022-11-30","close":33300.0},{"date":"2022-12-01","close":34300.0},{"date":"2022-12-02","close":32900.0},{"date":"2022-12-05","close":34050.0},{"date":"2022-12-06","close":33200.0},{"date":"2022-12-07","close":32850.0},{"date":"2022-12-08","close":33000.0},{"date":"2022-12-09","close":34300.0},{"date":"2022-12-12","close":33650.0},{"date":"2022-12-13","close":34250.0},{"date":"2022-12-14","close":34650.0},{"date":"2022-12-15","close":34900.0},{"date":"2022-12-16","close":35000.0},{"date":"2022-12-19","close":33600.0},{"date":"2022-12-20","close":32550.0},{"date":"2022-12-21","close":33300.0},{"date":"2022-12-22","close":33850.0},{"date":"2022-12-23","close":31600.0},{"date":"2022-12-26","close":31250.0},{"date":"2022-12-27","close":29500.0},{"date":"2022-12-28","close":30000.0},{"date":"2022-12-29","close":29400.0},{"date":"2023-01-02","close":28450.0},{"date":"2023-01-03","close":28500.0},{"date":"2023-01-04","close":28600.0},{"date":"2023-01-05","close":28350.0},{"date":"2023-01-06","close":28450.0},{"date":"2023-01-09","close":29100.0},{"date":"2023-01-10","close":28350.0},{"date":"2023-01-11","close":29000.0},{"date":"2023-01-12","close":28800.0},{"date":"2023-01-13","close":28350.0},{"date":"2023-01-16","close":28500.0},{"date":"2023-01-17","close":27400.0},{"date":"2023-01-18","close":27000.0},{"date":"2023-01-19","close":27000.0},{"date":"2023-01-20","close":27150.0},{"date":"2023-01-25","close":26950.0},{"date":"2023-01-26","close":27200.0},{"date":"2023-01-27","close":27200.0},{"date":"2023-01-30","close":26500.0},{"date":"2023-01-31","close":26600.0},{"date":"2023-02-01","close":27250.0},{"date":"2023-02-02","close":28100.0},{"date":"2023-02-03","close":28100.0},{"date":"2023-02-06","close":30700.0},{"date":"2023-02-07","close":33200.0},{"date":"2023-02-08","close":36050.0},{"date":"2023-02-09","close":39900.0},{"date":"2023-02-10","close":40550.0},{"date":"2023-02-13","close":43750.0},{"date":"2023-02-14","close":44850.0},{"date":"2023-02-15","close":50700.0},{"date":"2023-02-16","close":53000.0},{"date":"2023-02-17","close":52600.0},{"date":"2023-02-20","close":55700.0},{"date":"2023-02-21","close":48400.0},{"date":"2023-02-22","close":50300.0},{"date":"2023-02-23","close":52900.0},{"date":"2023-02-24","close":51100.0},{"date":"2023-02-27","close":52200.0},{"date":"2023-02-28","close":53500.0},{"date":"2023-03-02","close":55800.0},{"date":"2023-03-03","close":52000.0},{"date":"2023-03-06","close":51400.0},{"date":"2023-03-07","close":50300.0},{"date":"2023-03-08","close":49200.0},{"date":"2023-03-09","close":48250.0},{"date":"2023-03-10","close":46550.0},{"date":"2023-03-13","close":46350.0},{"date":"2023-03-14","close":45000.0},{"date":"2023-03-15","close":48050.0},{"date":"2023-03-16","close":45700.0},{"date":"2023-03-17","close":50900.0},{"date":"2023-03-20","close":50800.0},{"date":"2023-03-21","close":45500.0},{"date":"2023-03-22","close":44000.0},{"date":"2023-03-23","close":42700.0},{"date":"2023-03-24","close":41350.0},{"date":"2023-03-27","close":42450.0},{"date":"2023-03-28","close":42350.0},{"date":"2023-03-29","close":41000.0},{"date":"2023-03-30","close":41900.0},{"date":"2023-03-31","close":43350.0},{"date":"2023-04-03","close":41500.0},{"date":"2023-04-04","close":47250.0},{"date":"2023-04-05","close":50100.0},{"date":"2023-04-06","close":50600.0},{"date":"2023-04-07","close":50800.0},{"date":"2023-04-10","close":53400.0},{"date":"2023-04-11","close":52300.0},{"date":"2023-04-12","close":52000.0},{"date":"2023-04-13","close":51400.0},{"date":"2023-04-14","close":52500.0},{"date":"2023-04-17","close":50200.0},{"date":"2023-04-18","close":48250.0},{"date":"2023-04-19","close":49900.0},{"date":"2023-04-20","close":53700.0},{"date":"2023-04-21","close":49950.0},{"date":"2023-04-24","close":46950.0},{"date":"2023-04-25","close":46400.0},{"date":"2023-04-26","close":52400.0},{"date":"2023-04-27","close":55200.0},{"date":"2023-04-28","close":58100.0},{"date":"2023-05-02","close":73300.0},{"date":"2023-05-03","close":74200.0},{"date":"2023-05-04","close":73200.0},{"date":"2023-05-08","close":51300.0},{"date":"2023-05-09","close":50800.0},{"date":"2023-05-10","close":51200.0},{"date":"2023-05-11","close":43800.0},{"date":"2023-05-12","close":44600.0},{"date":"2023-05-15","close":46650.0},{"date":"2023-05-16","close":45150.0},{"date":"2023-05-17","close":53700.0},{"date":"2023-05-18","close":50800.0},{"date":"2023-05-19","close":51600.0},{"date":"2023-05-22","close":56800.0},{"date":"2023-05-23","close":55700.0},{"date":"2023-05-24","close":51800.0},{"date":"2023-05-25","close":51700.0},{"date":"2023-05-26","close":52800.0},{"date":"2023-05-30","close":49000.0},{"date":"2023-05-31","close":53500.0},{"date":"2023-06-01","close":54000.0},{"date":"2023-06-02","close":52800.0},{"date":"2023-06-05","close":52600.0},{"date":"2023-06-07","close":56200.0},{"date":"2023-06-08","close":53300.0},{"date":"2023-06-09","close":55400.0},{"date":"2023-06-12","close":55300.0},{"date":"2023-06-13","close":61400.0},{"date":"2023-06-14","close":59900.0},{"date":"2023-06-15","close":53400.0},{"date":"2023-06-16","close":52500.0},{"date":"2023-06-19","close":52800.0},{"date":"2023-06-20","close":52100.0},{"date":"2023-06-21","close":51500.0},{"date":"2023-06-22","close":49400.0},{"date":"2023-06-23","close":49050.0},{"date":"2023-06-26","close":50200.0},{"date":"2023-06-27","close":49100.0},{"date":"2023-06-28","close":48800.0},{"date":"2023-06-29","close":48800.0},{"date":"2023-06-30","close":48650.0},{"date":"2023-07-03","close":50000.0},{"date":"2023-07-04","close":47850.0},{"date":"2023-07-05","close":46950.0},{"date":"2023-07-06","close":45950.0},{"date":"2023-07-07","close":45800.0},{"date":"2023-07-10","close":44350.0},{"date":"2023-07-11","close":45800.0},{"date":"2023-07-12","close":45800.0},{"date":"2023-07-13","close":45900.0},{"date":"2023-07-14","close":45250.0},{"date":"2023-07-17","close":43300.0},{"date":"2023-07-18","close":43300.0},{"date":"2023-07-19","close":45850.0},{"date":"2023-07-20","close":45850.0},{"date":"2023-07-21","close":46750.0},{"date":"2023-07-24","close":43650.0},{"date":"2023-07-25","close":43000.0},{"date":"2023-07-26","close":41500.0},{"date":"2023-07-27","close":42250.0},{"date":"2023-07-28","close":43300.0},{"date":"2023-07-31","close":46500.0},{"date":"2023-08-01","close":44950.0},{"date":"2023-08-02","close":42400.0},{"date":"2023-08-03","close":44950.0},{"date":"2023-08-04","close":45950.0},{"date":"2023-08-07","close":44100.0},{"date":"2023-08-08","close":42800.0},{"date":"2023-08-09","close":47000.0},{"date":"2023-08-10","close":46700.0},{"date":"2023-08-11","close":45450.0},{"date":"2023-08-14","close":44350.0},{"date":"2023-08-16","close":43550.0},{"date":"2023-08-17","close":43000.0},{"date":"2023-08-18","close":39200.0},{"date":"2023-08-21","close":40750.0},{"date":"2023-08-22","close":40700.0},{"date":"2023-08-23","close":40450.0},{"date":"2023-08-24","close":41250.0},{"date":"2023-08-25","close":41250.0},{"date":"2023-08-28","close":41950.0},{"date":"2023-08-29","close":42950.0},{"date":"2023-08-30","close":43250.0},{"date":"2023-08-31","close":42900.0},{"date":"2023-09-01","close":41650.0},{"date":"2023-09-04","close":41300.0},{"date":"2023-09-05","close":41500.0},{"date":"2023-09-06","close":42500.0},{"date":"2023-09-07","close":41400.0},{"date":"2023-09-08","close":42600.0},{"date":"2023-09-11","close":41500.0},{"date":"2023-09-12","close":41100.0},{"date":"2023-09-13","close":39550.0},{"date":"2023-09-14","close":39450.0},{"date":"2023-09-15","close":38900.0},{"date":"2023-09-18","close":37300.0},{"date":"2023-09-19","close":36550.0},{"date":"2023-09-20","close":36050.0},{"date":"2023-09-21","close":34900.0},{"date":"2023-09-22","close":34750.0},{"date":"2023-09-25","close":34500.0},{"date":"2023-09-26","close":34300.0},{"date":"2023-09-27","close":35100.0},{"date":"2023-10-04","close":34200.0},{"date":"2023-10-05","close":33350.0},{"date":"2023-10-06","close":35100.0},{"date":"2023-10-10","close":34050.0},{"date":"2023-10-11","close":35050.0},{"date":"2023-10-12","close":35300.0},{"date":"2023-10-13","close":34200.0},{"date":"2023-10-16","close":34450.0},{"date":"2023-10-17","close":34500.0},{"date":"2023-10-18","close":33300.0},{"date":"2023-10-19","close":32300.0},{"date":"2023-10-20","close":31650.0},{"date":"2023-10-23","close":32650.0},{"date":"2023-10-24","close":33600.0},{"date":"2023-10-25","close":32650.0},{"date":"2023-10-26","close":31550.0},{"date":"2023-10-27","close":32600.0},{"date":"2023-10-30","close":31900.0},{"date":"2023-10-31","close":31700.0},{"date":"2023-11-01","close":30400.0},{"date":"2023-11-02","close":32200.0},{"date":"2023-11-03","close":31350.0},{"date":"2023-11-06","close":33500.0},{"date":"2023-11-07","close":32100.0},{"date":"2023-11-08","close":32050.0},{"date":"2023-11-09","close":31750.0},{"date":"2023-11-10","close":30750.0},{"date":"2023-11-13","close":29400.0},{"date":"2023-11-14","close":29700.0},{"date":"2023-11-15","close":30600.0},{"date":"2023-11-16","close":30400.0},{"date":"2023-11-17","close":29700.0},{"date":"2023-11-20","close":32350.0},{"date":"2023-11-21","close":31800.0},{"date":"2023-11-22","close":30550.0},{"date":"2023-11-23","close":30950.0},{"date":"2023-11-24","close":30450.0},{"date":"2023-11-27","close":30000.0},{"date":"2023-11-28","close":30000.0},{"date":"2023-11-29","close":29950.0},{"date":"2023-11-30","close":29950.0},{"date":"2023-12-01","close":30000.0},{"date":"2023-12-04","close":29250.0},{"date":"2023-12-05","close":29300.0},{"date":"2023-12-06","close":30150.0},{"date":"2023-12-07","close":30750.0},{"date":"2023-12-08","close":31450.0},{"date":"2023-12-11","close":30900.0},{"date":"2023-12-12","close":30450.0},{"date":"2023-12-13","close":29800.0},{"date":"2023-12-14","close":30450.0},{"date":"2023-12-15","close":30100.0},{"date":"2023-12-18","close":30500.0},{"date":"2023-12-19","close":31200.0},{"date":"2023-12-20","close":31000.0},{"date":"2023-12-21","close":30750.0},{"date":"2023-12-22","close":31500.0},{"date":"2023-12-26","close":31650.0},{"date":"2023-12-27","close":32200.0},{"date":"2023-12-28","close":33300.0},{"date":"2024-01-02","close":34050.0},{"date":"2024-01-03","close":35150.0},{"date":"2024-01-04","close":33050.0},{"date":"2024-01-05","close":32600.0},{"date":"2024-01-08","close":32000.0},{"date":"2024-01-09","close":34150.0},{"date":"2024-01-10","close":33050.0},{"date":"2024-01-11","close":34400.0},{"date":"2024-01-12","close":33300.0},{"date":"2024-01-15","close":32150.0},{"date":"2024-01-16","close":31500.0},{"date":"2024-01-17","close":30850.0},{"date":"2024-01-18","close":28100.0},{"date":"2024-01-19","close":28250.0},{"date":"2024-01-22","close":28200.0},{"date":"2024-01-23","close":27600.0},{"date":"2024-01-24","close":26900.0},{"date":"2024-01-25","close":25850.0},{"date":"2024-01-26","close":26400.0},{"date":"2024-01-29","close":26200.0},{"date":"2024-01-30","close":25850.0},{"date":"2024-01-31","close":25200.0},{"date":"2024-02-01","close":25500.0},{"date":"2024-02-02","close":26550.0},{"date":"2024-02-05","close":26250.0},{"date":"2024-02-06","close":26000.0},{"date":"2024-02-07","close":26050.0},{"date":"2024-02-08","close":26200.0},{"date":"2024-02-13","close":26400.0},{"date":"2024-02-14","close":26350.0},{"date":"2024-02-15","close":26400.0},{"date":"2024-02-16","close":27100.0},{"date":"2024-02-19","close":26550.0},{"date":"2024-02-20","close":26450.0},{"date":"2024-02-21","close":26400.0},{"date":"2024-02-22","close":26000.0},{"date":"2024-02-23","close":25950.0},{"date":"2024-02-26","close":26150.0},{"date":"2024-02-27","close":25350.0},{"date":"2024-02-28","close":25450.0},{"date":"2024-02-29","close":24500.0},{"date":"2024-03-04","close":24550.0},{"date":"2024-03-05","close":28600.0},{"date":"2024-03-06","close":33500.0},{"date":"2024-03-07","close":33100.0},{"date":"2024-03-08","close":32200.0},{"date":"2024-03-11","close":30700.0},{"date":"2024-03-12","close":32250.0},{"date":"2024-03-13","close":31500.0},{"date":"2024-03-14","close":30500.0},{"date":"2024-03-15","close":30000.0},{"date":"2024-03-18","close":30050.0},{"date":"2024-03-19","close":30200.0},{"date":"2024-03-20","close":30300.0},{"date":"2024-03-21","close":29900.0},{"date":"2024-03-22","close":30850.0},{"date":"2024-03-25","close":31800.0},{"date":"2024-03-26","close":32300.0},{"date":"2024-03-27","close":33050.0},{"date":"2024-03-28","close":30250.0},{"date":"2024-03-29","close":28550.0},{"date":"2024-04-01","close":28650.0},{"date":"2024-04-02","close":28100.0},{"date":"2024-04-03","close":27850.0},{"date":"2024-04-04","close":27200.0},{"date":"2024-04-05","close":27300.0},{"date":"2024-04-08","close":26350.0},{"date":"2024-04-09","close":26150.0},{"date":"2024-04-11","close":26100.0},{"date":"2024-04-12","close":27000.0},{"date":"2024-04-15","close":26600.0},{"date":"2024-04-16","close":26850.0},{"date":"2024-04-17","close":27100.0},{"date":"2024-04-18","close":27350.0},{"date":"2024-04-19","close":27200.0},{"date":"2024-04-22","close":28450.0},{"date":"2024-04-23","close":29850.0},{"date":"2024-04-24","close":29900.0},{"date":"2024-04-25","close":30100.0},{"date":"2024-04-26","close":30050.0},{"date":"2024-04-29","close":30650.0},{"date":"2024-04-30","close":30400.0},{"date":"2024-05-02","close":29650.0},{"date":"2024-05-03","close":29900.0},{"date":"2024-05-07","close":29950.0},{"date":"2024-05-08","close":30450.0},{"date":"2024-05-09","close":30100.0},{"date":"2024-05-10","close":30350.0},{"date":"2024-05-13","close":30400.0},{"date":"2024-05-14","close":30550.0},{"date":"2024-05-16","close":30850.0},{"date":"2024-05-17","close":31350.0},{"date":"2024-05-20","close":31700.0},{"date":"2024-05-21","close":31850.0},{"date":"2024-05-22","close":30750.0},{"date":"2024-05-23","close":29850.0},{"date":"2024-05-24","close":29000.0},{"date":"2024-05-27","close":31450.0},{"date":"2024-05-28","close":30700.0},{"date":"2024-05-29","close":31900.0},{"date":"2024-05-30","close":31400.0},{"date":"2024-05-31","close":31850.0},{"date":"2024-06-03","close":31350.0},{"date":"2024-06-04","close":30500.0},{"date":"2024-06-05","close":30400.0},{"date":"2024-06-07","close":30000.0},{"date":"2024-06-10","close":29300.0},{"date":"2024-06-11","close":29450.0},{"date":"2024-06-12","close":28900.0},{"date":"2024-06-13","close":28400.0},{"date":"2024-06-14","close":28450.0},{"date":"2024-06-17","close":28950.0},{"date":"2024-06-18","close":28700.0},{"date":"2024-06-19","close":27650.0},{"date":"2024-06-20","close":27300.0},{"date":"2024-06-21","close":27150.0},{"date":"2024-06-24","close":29450.0},{"date":"2024-06-25","close":29750.0},{"date":"2024-06-26","close":29300.0},{"date":"2024-06-27","close":30600.0},{"date":"2024-06-28","close":29400.0},{"date":"2024-07-01","close":30050.0},{"date":"2024-07-02","close":30650.0},{"date":"2024-07-03","close":30050.0},{"date":"2024-07-04","close":29100.0},{"date":"2024-07-05","close":30250.0},{"date":"2024-07-08","close":38400.0},{"date":"2024-07-09","close":34950.0},{"date":"2024-07-10","close":34150.0},{"date":"2024-07-11","close":36950.0},{"date":"2024-07-12","close":35900.0},{"date":"2024-07-15","close":35950.0},{"date":"2024-07-16","close":36500.0},{"date":"2024-07-17","close":35600.0},{"date":"2024-07-18","close":35350.0},{"date":"2024-07-19","close":34850.0},{"date":"2024-07-22","close":34250.0},{"date":"2024-07-23","close":34300.0},{"date":"2024-07-24","close":35700.0},{"date":"2024-07-25","close":36400.0},{"date":"2024-07-26","close":36600.0},{"date":"2024-07-29","close":35850.0},{"date":"2024-07-30","close":30550.0},{"date":"2024-07-31","close":31600.0},{"date":"2024-08-01","close":34000.0},{"date":"2024-08-02","close":33550.0},{"date":"2024-08-05","close":30900.0},{"date":"2024-08-06","close":32650.0},{"date":"2024-08-07","close":34250.0},{"date":"2024-08-08","close":36800.0},{"date":"2024-08-09","close":35200.0},{"date":"2024-08-12","close":34000.0},{"date":"2024-08-13","close":32500.0},{"date":"2024-08-14","close":32750.0},{"date":"2024-08-16","close":32750.0},{"date":"2024-08-19","close":34800.0},{"date":"2024-08-20","close":34100.0},{"date":"2024-08-21","close":32650.0},{"date":"2024-08-22","close":30150.0},{"date":"2024-08-23","close":30000.0},{"date":"2024-08-26","close":29800.0},{"date":"2024-08-27","close":28800.0},{"date":"2024-08-28","close":28800.0},{"date":"2024-08-29","close":28650.0},{"date":"2024-08-30","close":28600.0},{"date":"2024-09-02","close":27650.0},{"date":"2024-09-03","close":26700.0},{"date":"2024-09-04","close":25550.0},{"date":"2024-09-05","close":25200.0},{"date":"2024-09-06","close":25100.0},{"date":"2024-09-09","close":26100.0},{"date":"2024-09-10","close":25550.0},{"date":"2024-09-11","close":25400.0},{"date":"2024-09-12","close":25900.0},{"date":"2024-09-13","close":26650.0},{"date":"2024-09-19","close":27550.0},{"date":"2024-09-20","close":28100.0},{"date":"2024-09-23","close":27800.0},{"date":"2024-09-24","close":28350.0},{"date":"2024-09-25","close":28000.0},{"date":"2024-09-26","close":28100.0},{"date":"2024-09-27","close":27700.0},{"date":"2024-09-30","close":27350.0},{"date":"2024-10-02","close":27050.0},{"date":"2024-10-04","close":26750.0},{"date":"2024-10-07","close":26550.0},{"date":"2024-10-08","close":26400.0},{"date":"2024-10-10","close":26350.0},{"date":"2024-10-11","close":25750.0},{"date":"2024-10-14","close":26200.0},{"date":"2024-10-15","close":26850.0},{"date":"2024-10-16","close":25700.0},{"date":"2024-10-17","close":25850.0},{"date":"2024-10-18","close":25650.0},{"date":"2024-10-21","close":26150.0},{"date":"2024-10-22","close":24200.0},{"date":"2024-10-23","close":24900.0},{"date":"2024-10-24","close":23550.0},{"date":"2024-10-25","close":23150.0},{"date":"2024-10-28","close":23200.0},{"date":"2024-10-29","close":23300.0},{"date":"2024-10-30","close":23200.0},{"date":"2024-10-31","close":23850.0},{"date":"2024-11-01","close":23100.0},{"date":"2024-11-04","close":22200.0},{"date":"2024-11-05","close":22500.0},{"date":"2024-11-06","close":22450.0},{"date":"2024-11-07","close":21850.0},{"date":"2024-11-08","close":22450.0},{"date":"2024-11-11","close":21400.0},{"date":"2024-11-12","close":20650.0},{"date":"2024-11-13","close":20050.0},{"date":"2024-11-14","close":19960.0},{"date":"2024-11-15","close":20050.0},{"date":"2024-11-18","close":20150.0},{"date":"2024-11-19","close":20250.0},{"date":"2024-11-20","close":19990.0},{"date":"2024-11-21","close":19720.0},{"date":"2024-11-22","close":19910.0},{"date":"2024-11-25","close":20200.0},{"date":"2024-11-26","close":20550.0},{"date":"2024-11-27","close":20500.0},{"date":"2024-11-28","close":20500.0},{"date":"2024-11-29","close":19960.0},{"date":"2024-12-02","close":19430.0},{"date":"2024-12-03","close":19850.0},{"date":"2024-12-04","close":19070.0},{"date":"2024-12-05","close":18450.0},{"date":"2024-12-06","close":18890.0},{"date":"2024-12-09","close":17610.0},{"date":"2024-12-10","close":18520.0},{"date":"2024-12-11","close":19380.0},{"date":"2024-12-12","close":18980.0},{"date":"2024-12-13","close":20050.0},{"date":"2024-12-16","close":20100.0},{"date":"2024-12-17","close":20100.0},{"date":"2024-12-18","close":20300.0},{"date":"2024-12-19","close":19500.0},{"date":"2024-12-20","close":19030.0},{"date":"2024-12-23","close":19260.0},{"date":"2024-12-24","close":19190.0},{"date":"2024-12-26","close":18800.0},{"date":"2024-12-27","close":18530.0},{"date":"2024-12-30","close":18850.0},{"date":"2025-01-02","close":19410.0},{"date":"2025-01-03","close":19530.0},{"date":"2025-01-06","close":20450.0},{"date":"2025-01-07","close":19800.0},{"date":"2025-01-08","close":19850.0},{"date":"2025-01-09","close":19780.0},{"date":"2025-01-10","close":19460.0},{"date":"2025-01-13","close":18950.0},{"date":"2025-01-14","close":18880.0},{"date":"2025-01-15","close":19140.0},{"date":"2025-01-16","close":19420.0},{"date":"2025-01-17","close":18940.0},{"date":"2025-01-20","close":18640.0},{"date":"2025-01-21","close":18500.0},{"date":"2025-01-22","close":18490.0},{"date":"2025-01-23","close":18080.0},{"date":"2025-01-24","close":18640.0},{"date":"2025-01-31","close":18220.0},{"date":"2025-02-03","close":16930.0},{"date":"2025-02-04","close":17600.0},{"date":"2025-02-05","close":17730.0},{"date":"2025-02-06","close":17860.0},{"date":"2025-02-07","close":17620.0},{"date":"2025-02-10","close":17980.0},{"date":"2025-02-11","close":17670.0},{"date":"2025-02-12","close":17270.0},{"date":"2025-02-13","close":17270.0},{"date":"2025-02-14","close":17170.0},{"date":"2025-02-17","close":17510.0},{"date":"2025-02-18","close":16720.0},{"date":"2025-02-19","close":16350.0},{"date":"2025-02-20","close":16070.0},{"date":"2025-02-21","close":15850.0},{"date":"2025-02-24","close":15960.0},{"date":"2025-02-25","close":15440.0},{"date":"2025-02-26","close":15310.0},{"date":"2025-02-27","close":15260.0},{"date":"2025-02-28","close":14090.0},{"date":"2025-03-04","close":13600.0},{"date":"2025-03-05","close":14610.0},{"date":"2025-03-06","close":14500.0},{"date":"2025-03-07","close":14320.0},{"date":"2025-03-10","close":14390.0},{"date":"2025-03-11","close":14220.0},{"date":"2025-03-12","close":14660.0},{"date":"2025-03-13","close":14620.0},{"date":"2025-03-14","close":15250.0},{"date":"2025-03-17","close":15630.0},{"date":"2025-03-18","close":16000.0},{"date":"2025-03-19","close":16170.0},{"date":"2025-03-20","close":15570.0},{"date":"2025-03-21","close":15130.0},{"date":"2025-03-24","close":15000.0},{"date":"2025-03-25","close":14550.0},{"date":"2025-03-26","close":14640.0},{"date":"2025-03-27","close":14410.0},{"date":"2025-03-28","close":14100.0},{"date":"2025-03-31","close":14110.0},{"date":"2025-04-01","close":14290.0},{"date":"2025-04-02","close":14250.0},{"date":"2025-04-03","close":14380.0},{"date":"2025-04-04","close":14800.0},{"date":"2025-04-07","close":14350.0},{"date":"2025-04-08","close":15190.0},{"date":"2025-04-09","close":14400.0},{"date":"2025-04-10","close":15520.0},{"date":"2025-04-11","close":15640.0},{"date":"2025-04-14","close":16590.0},{"date":"2025-04-15","close":16260.0},{"date":"2025-04-16","close":16400.0},{"date":"2025-04-17","close":16870.0},{"date":"2025-04-18","close":16860.0},{"date":"2025-04-21","close":16470.0},{"date":"2025-04-22","close":16220.0},{"date":"2025-04-23","close":16430.0},{"date":"2025-04-24","close":16510.0},{"date":"2025-04-25","close":16310.0},{"date":"2025-04-28","close":16020.0},{"date":"2025-04-29","close":16050.0},{"date":"2025-04-30","close":15760.0},{"date":"2025-05-02","close":15950.0},{"date":"2025-05-07","close":15560.0},{"date":"2025-05-08","close":15960.0},{"date":"2025-05-09","close":16550.0},{"date":"2025-05-12","close":17060.0},{"date":"2025-05-13","close":16820.0},{"date":"2025-05-14","close":16440.0},{"date":"2025-05-15","close":16760.0},{"date":"2025-05-16","close":15850.0},{"date":"2025-05-19","close":16400.0},{"date":"2025-05-20","close":15830.0},{"date":"2025-05-21","close":16090.0},{"date":"2025-05-22","close":17550.0},{"date":"2025-05-23","close":16180.0},{"date":"2025-05-26","close":15850.0},{"date":"2025-05-27","close":16190.0},{"date":"2025-05-28","close":15800.0},{"date":"2025-05-29","close":15910.0},{"date":"2025-05-30","close":16550.0},{"date":"2025-06-02","close":16020.0},{"date":"2025-06-04","close":15980.0},{"date":"2025-06-05","close":15810.0},{"date":"2025-06-09","close":16030.0},{"date":"2025-06-10","close":16050.0},{"date":"2025-06-11","close":16300.0},{"date":"2025-06-12","close":16220.0},{"date":"2025-06-13","close":15300.0},{"date":"2025-06-16","close":15170.0},{"date":"2025-06-17","close":15240.0},{"date":"2025-06-18","close":15000.0},{"date":"2025-06-19","close":15150.0},{"date":"2025-06-20","close":15110.0},{"date":"2025-06-23","close":14640.0},{"date":"2025-06-24","close":15080.0},{"date":"2025-06-25","close":15130.0},{"date":"2025-06-26","close":14850.0},{"date":"2025-06-27","close":14700.0},{"date":"2025-06-30","close":14400.0},{"date":"2025-07-01","close":14360.0},{"date":"2025-07-02","close":14450.0},{"date":"2025-07-03","close":14820.0},{"date":"2025-07-04","close":14830.0},{"date":"2025-07-07","close":14700.0},{"date":"2025-07-08","close":14560.0},{"date":"2025-07-09","close":14560.0},{"date":"2025-07-10","close":14580.0},{"date":"2025-07-11","close":14700.0},{"date":"2025-07-14","close":14640.0},{"date":"2025-07-15","close":14670.0},{"date":"2025-07-16","close":14530.0},{"date":"2025-07-17","close":15200.0},{"date":"2025-07-18","close":15170.0},{"date":"2025-07-21","close":15240.0},{"date":"2025-07-22","close":16530.0},{"date":"2025-07-23","close":16310.0},{"date":"2025-07-24","close":16000.0},{"date":"2025-07-25","close":15550.0},{"date":"2025-07-28","close":15470.0},{"date":"2025-07-29","close":14990.0},{"date":"2025-07-30","close":14800.0},{"date":"2025-07-31","close":15050.0},{"date":"2025-08-01","close":14530.0},{"date":"2025-08-04","close":14790.0},{"date":"2025-08-05","close":14780.0},{"date":"2025-08-06","close":15000.0},{"date":"2025-08-07","close":14740.0},{"date":"2025-08-08","close":14590.0},{"date":"2025-08-11","close":14520.0},{"date":"2025-08-12","close":14080.0},{"date":"2025-08-13","close":14300.0},{"date":"2025-08-14","close":14400.0},{"date":"2025-08-18","close":14310.0},{"date":"2025-08-19","close":14180.0},{"date":"2025-08-20","close":14100.0},{"date":"2025-08-21","close":13900.0},{"date":"2025-08-22","close":14120.0},{"date":"2025-08-25","close":14080.0},{"date":"2025-08-26","close":14070.0},{"date":"2025-08-27","close":14150.0},{"date":"2025-08-28","close":14160.0},{"date":"2025-08-29","close":14060.0},{"date":"2025-09-01","close":13700.0},{"date":"2025-09-02","close":14170.0},{"date":"2025-09-03","close":14380.0},{"date":"2025-09-04","close":14410.0},{"date":"2025-09-05","close":14640.0},{"date":"2025-09-08","close":14970.0},{"date":"2025-09-09","close":14630.0},{"date":"2025-09-10","close":14460.0},{"date":"2025-09-11","close":14530.0},{"date":"2025-09-12","close":14530.0},{"date":"2025-09-15","close":14470.0},{"date":"2025-09-16","close":14490.0},{"date":"2025-09-17","close":14490.0},{"date":"2025-09-18","close":14630.0},{"date":"2025-09-19","close":14900.0},{"date":"2025-09-22","close":14780.0},{"date":"2025-09-23","close":14910.0},{"date":"2025-09-24","close":14470.0},{"date":"2025-09-25","close":14260.0},{"date":"2025-09-26","close":13960.0},{"date":"2025-09-29","close":14100.0},{"date":"2025-09-30","close":13970.0},{"date":"2025-10-01","close":13930.0},{"date":"2025-10-02","close":13860.0},{"date":"2025-10-10","close":13460.0},{"date":"2025-10-13","close":13260.0},{"date":"2025-10-14","close":13100.0},{"date":"2025-10-15","close":13140.0},{"date":"2025-10-16","close":13370.0},{"date":"2025-10-17","close":13080.0},{"date":"2025-10-20","close":13370.0},{"date":"2025-10-21","close":13400.0},{"date":"2025-10-22","close":13560.0},{"date":"2025-10-23","close":13440.0},{"date":"2025-10-24","close":13240.0},{"date":"2025-10-27","close":13870.0},{"date":"2025-10-28","close":14260.0},{"date":"2025-10-29","close":14500.0},{"date":"2025-10-30","close":14480.0},{"date":"2025-10-31","close":15500.0},{"date":"2025-11-03","close":14530.0},{"date":"2025-11-04","close":15040.0},{"date":"2025-11-05","close":14810.0},{"date":"2025-11-06","close":14370.0},{"date":"2025-11-07","close":13930.0},{"date":"2025-11-10","close":13940.0},{"date":"2025-11-11","close":13800.0},{"date":"2025-11-12","close":14290.0},{"date":"2025-11-13","close":14870.0},{"date":"2025-11-14","close":14600.0},{"date":"2025-11-17","close":14450.0},{"date":"2025-11-18","close":13810.0},{"date":"2025-11-19","close":13300.0},{"date":"2025-11-20","close":13410.0},{"date":"2025-11-21","close":13050.0},{"date":"2025-11-24","close":12790.0},{"date":"2025-11-25","close":12490.0},{"date":"2025-11-26","close":12920.0},{"date":"2025-11-27","close":12960.0},{"date":"2025-11-28","close":14250.0},{"date":"2025-12-01","close":13810.0},{"date":"2025-12-02","close":14050.0},{"date":"2025-12-03","close":14150.0},{"date":"2025-12-04","close":14270.0},{"date":"2025-12-05","close":14590.0},{"date":"2025-12-08","close":13880.0},{"date":"2025-12-09","close":13590.0},{"date":"2025-12-10","close":13440.0},{"date":"2025-12-11","close":13980.0},{"date":"2025-12-12","close":13390.0},{"date":"2025-12-15","close":13220.0},{"date":"2025-12-16","close":13750.0},{"date":"2025-12-17","close":13340.0},{"date":"2025-12-18","close":13470.0},{"date":"2025-12-19","close":13570.0},{"date":"2025-12-22","close":13570.0},{"date":"2025-12-23","close":13090.0},{"date":"2025-12-24","close":12910.0},{"date":"2025-12-26","close":12860.0},{"date":"2025-12-29","close":12930.0},{"date":"2025-12-30","close":12750.0},{"date":"2026-01-02","close":12690.0},{"date":"2026-01-05","close":12940.0},{"date":"2026-01-06","close":13150.0},{"date":"2026-01-07","close":12900.0},{"date":"2026-01-08","close":12570.0},{"date":"2026-01-09","close":12600.0},{"date":"2026-01-12","close":12430.0},{"date":"2026-01-13","close":12160.0},{"date":"2026-01-14","close":12050.0},{"date":"2026-01-15","close":12060.0},{"date":"2026-01-16","close":12150.0},{"date":"2026-01-19","close":11870.0},{"date":"2026-01-20","close":12110.0},{"date":"2026-01-21","close":11710.0},{"date":"2026-01-22","close":11900.0},{"date":"2026-01-23","close":12540.0},{"date":"2026-01-26","close":13220.0},{"date":"2026-01-27","close":13570.0},{"date":"2026-01-28","close":13790.0},{"date":"2026-01-29","close":14140.0},{"date":"2026-01-30","close":13540.0},{"date":"2026-02-02","close":13000.0},{"date":"2026-02-03","close":13150.0},{"date":"2026-02-04","close":13160.0},{"date":"2026-02-05","close":13020.0},{"date":"2026-02-06","close":12630.0},{"date":"2026-02-09","close":12930.0},{"date":"2026-02-10","close":13090.0},{"date":"2026-02-11","close":13180.0},{"date":"2026-02-12","close":13080.0},{"date":"2026-02-13","close":12880.0},{"date":"2026-02-19","close":13350.0},{"date":"2026-02-20","close":13060.0},{"date":"2026-02-23","close":12850.0},{"date":"2026-02-24","close":12740.0},{"date":"2026-02-25","close":12760.0},{"date":"2026-02-26","close":12410.0},{"date":"2026-02-27","close":12900.0},{"date":"2026-03-03","close":12400.0},{"date":"2026-03-04","close":10530.0},{"date":"2026-03-05","close":12020.0},{"date":"2026-03-06","close":12620.0},{"date":"2026-03-09","close":12070.0},{"date":"2026-03-10","close":12160.0},{"date":"2026-03-11","close":12300.0},{"date":"2026-03-12","close":12380.0},{"date":"2026-03-13","close":12240.0},{"date":"2026-03-16","close":12130.0},{"date":"2026-03-17","close":12100.0},{"date":"2026-03-18","close":12140.0},{"date":"2026-03-19","close":11820.0},{"date":"2026-03-20","close":11920.0},{"date":"2026-03-23","close":11330.0},{"date":"2026-03-24","close":11520.0},{"date":"2026-03-25","close":11870.0},{"date":"2026-03-26","close":11570.0},{"date":"2026-03-27","close":12000.0},{"date":"2026-03-30","close":11330.0},{"date":"2026-03-31","close":10980.0},{"date":"2026-04-01","close":11270.0},{"date":"2026-04-02","close":10490.0},{"date":"2026-04-03","close":10360.0},{"date":"2026-04-06","close":10100.0},{"date":"2026-04-07","close":9950.0},{"date":"2026-04-08","close":10270.0},{"date":"2026-04-09","close":10160.0},{"date":"2026-04-10","close":10440.0},{"date":"2026-04-13","close":10400.0},{"date":"2026-04-14","close":10740.0},{"date":"2026-04-15","close":10750.0},{"date":"2026-04-16","close":11020.0},{"date":"2026-04-17","close":12280.0},{"date":"2026-04-20","close":11370.0},{"date":"2026-04-21","close":11040.0},{"date":"2026-04-22","close":11060.0},{"date":"2026-04-23","close":10870.0},{"date":"2026-04-24","close":10970.0},{"date":"2026-04-27","close":10970.0},{"date":"2026-04-28","close":10900.0},{"date":"2026-04-29","close":10910.0},{"date":"2026-04-30","close":10540.0},{"date":"2026-05-04","close":10230.0},{"date":"2026-05-06","close":10030.0},{"date":"2026-05-07","close":9930.0},{"date":"2026-05-08","close":9940.0},{"date":"2026-05-11","close":9730.0},{"date":"2026-05-12","close":9530.0},{"date":"2026-05-13","close":9410.0},{"date":"2026-05-14","close":9470.0},{"date":"2026-05-15","close":9170.0},{"date":"2026-05-18","close":9140.0},{"date":"2026-05-19","close":9910.0},{"date":"2026-05-20","close":10050.0},{"date":"2026-05-21","close":9450.0},{"date":"2026-05-22","close":10200.0},{"date":"2026-05-26","close":10170.0},{"date":"2026-05-27","close":9910.0},{"date":"2026-05-28","close":9220.0},{"date":"2026-05-29","close":8920.0},{"date":"2026-06-01","close":8570.0},{"date":"2026-06-02","close":8390.0},{"date":"2026-06-04","close":8280.0},{"date":"2026-06-05","close":8070.0},{"date":"2026-06-08","close":7300.0},{"date":"2026-06-09","close":7620.0},{"date":"2026-06-10","close":7430.0},{"date":"2026-06-11","close":7610.0},{"date":"2026-06-12","close":7680.0},{"date":"2026-06-15","close":8600.0},{"date":"2026-06-16","close":7870.0},{"date":"2026-06-17","close":8000.0},{"date":"2026-06-18","close":7660.0},{"date":"2026-06-19","close":7160.0},{"date":"2026-06-22","close":7090.0},{"date":"2026-06-23","close":6790.0},{"date":"2026-06-24","close":6760.0},{"date":"2026-06-25","close":6610.0},{"date":"2026-06-26","close":6220.0},{"date":"2026-06-29","close":7040.0},{"date":"2026-06-30","close":6840.0},{"date":"2026-07-01","close":6810.0},{"date":"2026-07-02","close":6580.0},{"date":"2026-07-03","close":6580.0},{"date":"2026-07-06","close":6580.0},{"date":"2026-07-07","close":6370.0},{"date":"2026-07-08","close":6470.0},{"date":"2026-07-09","close":6170.0},{"date":"2026-07-10","close":6410.0},{"date":"2026-07-13","close":6270.0},{"date":"2026-07-14","close":6050.0},{"date":"2026-07-15","close":6290.0},{"date":"2026-07-16","close":6200.0},{"date":"2026-07-20","close":6090.0},{"date":"2026-07-21","close":6050.0},{"date":"2026-07-22","close":6020.0},{"date":"2026-07-23","close":6400.0},{"date":"2026-07-24","close":6380.0},{"date":"2026-07-27","close":6490.0},{"date":"2026-07-28","close":6260.0},{"date":"2026-07-29","close":5850.0},{"date":"2026-07-30","close":5790.0},{"date":"2026-07-31","close":6310.0},{"date":"2026-08-03","close":6630.0},{"date":"2026-08-04","close":6820.0},{"date":"2026-08-05","close":6940.0},{"date":"2026-08-06","close":6940.0},{"date":"2026-08-07","close":6910.0},{"date":"2026-08-10","close":7230.0},{"date":"2026-08-11","close":7410.0},{"date":"2026-08-12","close":7350.0},{"date":"2026-08-13","close":7310.0},{"date":"2026-08-14","close":7220.0},{"date":"2026-08-18","close":7070.0},{"date":"2026-08-19","close":9190.0},{"date":"2026-08-20","close":9500.0},{"date":"2026-08-21","close":9030.0},{"date":"2026-08-24","close":8960.0},{"date":"2026-08-25","close":8320.0},{"date":"2026-08-26","close":8440.0},{"date":"2026-08-27","close":8070.0},{"date":"2026-08-28","close":8310.0},{"date":"2026-08-31","close":8790.0},{"date":"2026-09-01","close":11000.0},{"date":"2026-09-02","close":9970.0},{"date":"2026-09-03","close":10240.0},{"date":"2026-09-04","close":10390.0},{"date":"2026-09-07","close":10560.0},{"date":"2026-09-08","close":10370.0},{"date":"2026-09-09","close":9800.0},{"date":"2026-09-10","close":9280.0},{"date":"2026-09-11","close":9970.0},{"date":"2026-09-14","close":9330.0},{"date":"2026-09-15","close":9790.0},{"date":"2026-09-16","close":9190.0},{"date":"2026-09-17","close":9230.0},{"date":"2026-09-18","close":8850.0},{"date":"2026-09-21","close":8570.0},{"date":"2026-09-22","close":8240.0},{"date":"2026-09-23","close":8160.0},{"date":"2026-09-28","close":8630.0},{"date":"2026-09-29","close":8380.0},{"date":"2026-09-30","close":8330.0},{"date":"2026-10-01","close":8450.0},{"date":"2026-10-02","close":8580.0},{"date":"2026-10-06","close":8880.0},{"date":"2026-10-07","close":8610.0},{"date":"2026-10-08","close":8440.0},{"date":"2026-10-12","close":8130.0},{"date":"2026-10-13","close":7850.0},{"date":"2026-10-14","close":7770.0},{"date":"2026-10-15","close":7290.0},{"date":"2026-10-16","close":7910.0},{"date":"2026-10-19","close":8010.0},{"date":"2026-10-20","close":7710.0},{"date":"2026-10-21","close":7800.0},{"date":"2026-10-22","close":7330.0},{"date":"2026-10-23","close":7270.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-22001.0,"foreign_net":29489.0,"institution_net":-7488.0},{"date":"2026-10-21","retail_net":-2303.0,"foreign_net":3949.0,"institution_net":-1646.0},{"date":"2026-10-20","retail_net":3990.0,"foreign_net":-4773.0,"institution_net":783.0},{"date":"2026-10-19","retail_net":2352.0,"foreign_net":-3551.0,"institution_net":1199.0},{"date":"2026-10-16","retail_net":-81429.0,"foreign_net":71269.0,"institution_net":10160.0},{"date":"2026-10-15","retail_net":-71902.0,"foreign_net":76118.0,"institution_net":-4216.0},{"date":"2026-10-14","retail_net":-2093.0,"foreign_net":-434.0,"institution_net":2527.0},{"date":"2026-10-13","retail_net":-58887.0,"foreign_net":56289.0,"institution_net":2598.0},{"date":"2026-10-12","retail_net":38083.0,"foreign_net":-41008.0,"institution_net":2925.0},{"date":"2026-10-08","retail_net":-1293.0,"foreign_net":997.0,"institution_net":296.0},{"date":"2026-10-07","retail_net":52362.0,"foreign_net":-49173.0,"institution_net":-3189.0},{"date":"2026-10-06","retail_net":-26758.0,"foreign_net":25448.0,"institution_net":1310.0},{"date":"2026-10-02","retail_net":-14075.0,"foreign_net":13453.0,"institution_net":622.0},{"date":"2026-10-01","retail_net":-24416.0,"foreign_net":23899.0,"institution_net":517.0},{"date":"2026-09-30","retail_net":17501.0,"foreign_net":-15956.0,"institution_net":-1545.0},{"date":"2026-09-29","retail_net":-526.0,"foreign_net":2160.0,"institution_net":-1634.0},{"date":"2026-09-28","retail_net":-751.0,"foreign_net":-2506.0,"institution_net":3257.0},{"date":"2026-09-23","retail_net":21883.0,"foreign_net":-21360.0,"institution_net":-523.0},{"date":"2026-09-22","retail_net":83077.0,"foreign_net":-83276.0,"institution_net":199.0},{"date":"2026-09-21","retail_net":46344.0,"foreign_net":-44284.0,"institution_net":-2060.0},{"date":"2026-09-18","retail_net":58725.0,"foreign_net":-57658.0,"institution_net":-1067.0},{"date":"2026-09-17","retail_net":-21077.0,"foreign_net":16477.0,"institution_net":4600.0},{"date":"2026-09-16","retail_net":112257.0,"foreign_net":-99926.0,"institution_net":-12331.0},{"date":"2026-09-15","retail_net":-63550.0,"foreign_net":51704.0,"institution_net":11846.0},{"date":"2026-09-14","retail_net":11472.0,"foreign_net":827.0,"institution_net":-12299.0},{"date":"2026-09-11","retail_net":23856.0,"foreign_net":-28997.0,"institution_net":5141.0},{"date":"2026-09-10","retail_net":1856.0,"foreign_net":-3147.0,"institution_net":1291.0},{"date":"2026-09-09","retail_net":99574.0,"foreign_net":-100415.0,"institution_net":841.0},{"date":"2026-09-08","retail_net":38775.0,"foreign_net":-36911.0,"institution_net":-1864.0},{"date":"2026-09-07","retail_net":174911.0,"foreign_net":-174900.0,"institution_net":-11.0}],"comment":"외국인 매수, 기관 매수","periods":{"d1":{"retail_net":-22001.0,"foreign_net":29489.0,"institution_net":-7488.0},"d3":{"retail_net":-20314.0,"foreign_net":28665.0,"institution_net":-8351.0},"d7":{"retail_net":-173386.0,"foreign_net":172067.0,"institution_net":1319.0},"d14":{"retail_net":-208370.0,"foreign_net":201972.0,"institution_net":6398.0},"d30":{"retail_net":395957.0,"foreign_net":-396196.0,"institution_net":239.0}},"analysis":"최근 5일 외국인 순매수 9.64만, 기관 순매수 3008.00. 30일 누적: 외국인 -39.62만, 기관 239.00.","foreign_flow":96383.0,"foreign_trend":"매수","institution_trend":"매수","institutional_flow":3008.0},"insider_trades":[],"price_analysis":{"current":7170.0,"low_30d":7040.0,"support":7431.0,"high_30d":10950.0,"change_1d":-2.2,"change_7d":-9.5,"change_30d":-30.1,"resistance":10559.0,"position_in_range":3.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":4.59,"per":null,"quarter":"2024-Q2"},{"pbr":4.44,"per":null,"quarter":"2024-Q3"},{"pbr":3.02,"per":null,"quarter":"2024-Q4"},{"pbr":2.25,"per":null,"quarter":"2025-Q1"},{"pbr":2.27,"per":null,"quarter":"2025-Q2"},{"pbr":2.21,"per":null,"quarter":"2025-Q3"},{"pbr":2.04,"per":192.77,"quarter":"2025-Q4"},{"pbr":1.83,"per":null,"quarter":"2026-Q1"},{"pbr":1.14,"per":null,"quarter":"2026-Q2"},{"pbr":0.85,"per":null,"quarter":"현재"}],"timeline":[{"close":29400.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":27350.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":18850.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":14110.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":14400.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":13970.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":12750.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":10980.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":6840.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":2.64,"pbr_5y_low":1.14,"per_5y_avg":192.77,"per_5y_low":192.77,"current_pbr":0.85,"current_per":null,"pbr_5y_high":4.59,"per_5y_high":192.77,"pbr_5y_median":2.25,"per_5y_median":192.77,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["외국인·기관 동반 순매수","전분기 대비 매출 18% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"Unknown"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +17.5%"},"momentum":{"grade":"D","reason":"RSI 37"},"valuation":{"grade":"C","reason":"적자 (EPS -75, PBR 0.86x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -0.5%"},"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":-0.3,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-0.51,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":1.69,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.7,"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":77.6,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":1.8,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-1.06,"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":4.59,"per":null,"close":29400.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":4.44,"per":null,"close":27350.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":3.02,"per":null,"close":18850.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":2.25,"per":null,"close":14110.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":2.27,"per":null,"close":14400.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":2.21,"per":null,"close":13970.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":2.04,"per":192.77,"close":12750.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.83,"per":null,"close":10980.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.14,"per":null,"close":6840.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PBR","value":"0.9배"},{"label":"ROE","value":"-0.5%"}],"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":-75.0,"pbr":null,"per":null,"roa":-0.0029785661924382934,"roe":-0.005055793999452474,"revenue":96153096476.0,"market_cap":null,"net_income":-1100049013.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.7760200687933589,"total_assets":369321660802.0,"total_equity":217581850273.0,"profit_margin":-0.011440598933541098,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1176049272.0,"operating_margin":0.01223100778968199},{"eps":-108.6,"pbr":1.26,"per":null,"roa":-0.007596518720879156,"roe":-0.01284443221424138,"revenue":81810067218.0,"market_cap":264000000000.0,"net_income":-2802940212.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.7722682857556579,"total_assets":368976937330.0,"total_equity":218222196610.0,"profit_margin":-0.03426155615458646,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-525721966.0,"operating_margin":-0.006426128028951548},{"eps":6.43,"pbr":null,"per":null,"roa":0.00044835208606827827,"roe":0.0007306076107063609,"revenue":79853304397.0,"market_cap":null,"net_income":165838092.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.7325999265873561,"total_assets":369883618596.0,"total_equity":226986537739.0,"profit_margin":0.0020767843391366328,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2699880215.0,"operating_margin":0.03381050083509671},{"eps":2.45,"pbr":null,"per":null,"roa":0.00016775093105475558,"roe":0.0002755664280709862,"revenue":88065489471.0,"market_cap":null,"net_income":63162223.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.7854835471933534,"total_assets":376523829721.0,"total_equity":229208700937.0,"profit_margin":0.0007172187809255219,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":2884973299.0,"operating_margin":0.032759407985236064},{"eps":13.38,"pbr":null,"per":null,"roa":0.0009200092504432287,"roe":0.0015024393502801525,"revenue":88282755656.0,"market_cap":null,"net_income":345368697.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.8032077244088693,"total_assets":375396983056.0,"total_equity":229871972493.0,"profit_margin":0.00391207427128525,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":5296934685.0,"operating_margin":0.05999965277069375},{"eps":43.88,"pbr":null,"per":null,"roa":0.0030744970861837314,"roe":0.004967876690084544,"revenue":73909108244.0,"market_cap":null,"net_income":1132631530.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.7935111087172543,"total_assets":368395707737.0,"total_equity":227991071570.0,"profit_margin":0.015324654253177895,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":4343653804.0,"operating_margin":0.05877020988617626},{"eps":-318.98,"pbr":null,"per":null,"roa":-0.024783938638465303,"roe":-0.03628552219523321,"revenue":70433687554.0,"market_cap":null,"net_income":-8232861887.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.6970902211865185,"total_assets":332185372434.0,"total_equity":226891095647.0,"profit_margin":-0.11688812800959826,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-7427797876.0,"operating_margin":-0.10545802916119175},{"eps":-372.69,"pbr":null,"per":null,"roa":-0.028955642089986192,"roe":-0.042958291814745954,"revenue":65881728287.0,"market_cap":null,"net_income":-9619322486.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.7427255054669754,"total_assets":332208916525.0,"total_equity":223922369341.0,"profit_margin":-0.1460089578114197,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-8171519939.0,"operating_margin":-0.12403317507704835},{"eps":-74.99,"pbr":null,"per":null,"roa":-0.005936774484437531,"roe":-0.00832152091038488,"revenue":78444101566.0,"market_cap":null,"net_income":-1935627989.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.7498869174058608,"total_assets":326040342963.0,"total_equity":232605074222.0,"profit_margin":-0.02467525219052236,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-594678950.0,"operating_margin":-0.0075809262663255675},{"eps":28.89,"pbr":null,"per":null,"roa":0.0022709681355444727,"roe":0.003172392972932075,"revenue":79215967687.0,"market_cap":null,"net_income":745700890.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.7961825929616255,"total_assets":328362550900.0,"total_equity":235059431906.0,"profit_margin":0.00941351739773515,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":2777428966.0,"operating_margin":0.035061478728306936},{"eps":-505.06,"pbr":null,"per":null,"roa":-0.04131928629081182,"roe":-0.055500193938088284,"revenue":64116586553.0,"market_cap":null,"net_income":-13035708789.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.7007539740104543,"total_assets":315487269002.0,"total_equity":234876815089.0,"profit_margin":-0.20331258243488107,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-8266183658.0,"operating_margin":-0.12892426285306088},{"eps":86.81,"pbr":null,"per":null,"roa":0.006999137230946565,"roe":0.008981346749355273,"revenue":73741090843.0,"market_cap":null,"net_income":2240557439.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.8031795956219199,"total_assets":320119089692.0,"total_equity":249467869522.0,"profit_margin":0.030384110316055743,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":4028922310.0,"operating_margin":0.05463605520262591}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":66.14,"per":192.77,"date":"2025-12","close":12750.0,"source":"reported"},{"eps":66.14,"per":204.72,"date":"2026-01","close":13540.0,"source":"reported"},{"eps":66.14,"per":195.04,"date":"2026-02","close":12900.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":197.51,"std":5.18,"count":3,"current":195.04,"lower_1sd":192.33,"upper_1sd":202.69},"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":"바이오니아","phase":"above-fold","symbol_resolved":true}