{"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":"2026-10-23T09:50:39.669153+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":17.5,"direction":"higher_better","percentile":68},{"name":"영업이익 성장률","note":"적자 축소","unit":"%","value":43.9,"direction":"higher_better","percentile":80}],"summary":"매출 +17.5%","percentile":74},"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":46.5,"direction":null,"percentile":46},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-14.8,"direction":"higher_better","percentile":29}],"summary":"RSI 46","percentile":35},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -4원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -4, PBR 0.16x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-1.06,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-0.38,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-0.17,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-0.32,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -1.1%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.15,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.83,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-3.3,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.03,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 1.2x, 순차입금비율 1.8x","percentile":26}},"signals":[],"summary":"우리바이오(082850)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 412.60억. 현재가 4,260원, 전일 대비 -1.7%, 30일 -14.8%. ROE -1.1%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 7126.00, 기관 순매도 10.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"D","metrics":[{"name":"배당수익률","unit":"%","value":0.92,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.92%","value_pct":0.92},"growth":null,"safety":{"grade":"F","metrics":[{"name":"순부채/자기자본","unit":"배","value":1.83,"direction":"lower_better","percentile":null}],"summary":"부채 건전성 기준 평가","percentile":20},"available":true,"consistency":null,"overall_grade":"F"},"has_dividend":true,"dividend_yield":0.92},"catalysts":["전분기 대비 매출 18% 성장"],"portfolio":null,"technical":{"macd":-78.64564088855877,"grade":"D","trend":"하락","atr_14":270.7142857142857,"rsi_14":46.45669291338583,"sma_20":4498.75,"sma_60":4617.666666666667,"comment":"하락 추세, RSI 46","analysis":"RSI(14) 46.5로 중립 구간입니다. MACD(-78.65)가 시그널선(-71.45)을 하회합니다(데드크로스). 현재가가 SMA20(4499)과 SMA60(4618) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 4279~4719 (현재 위치 -4%).","bb_lower":4278.7983007567345,"bb_upper":4718.7016992432655,"macd_signal":-71.45374557459171},"change_pct":-0.35,"chart_data":[{"date":"2024-10-23","open":19325,"high":20225,"low":17750,"close":17775,"volume":918034,"rsi_14":14.76,"sma_20":21831.25,"sma_60":23180.83,"sma_120":18855.21},{"date":"2024-10-24","open":17525,"high":17900,"low":17175,"close":17500,"volume":352669,"rsi_14":13.02,"sma_20":21468.75,"sma_60":23137.08,"sma_120":18893.75},{"date":"2024-10-25","open":17700,"high":17750,"low":16900,"close":17050,"volume":289558,"rsi_14":11.11,"sma_20":21123.75,"sma_60":23084.58,"sma_120":18929.38},{"date":"2024-10-28","open":17125,"high":18575,"low":17125,"close":18375,"volume":829577,"rsi_14":25.34,"sma_20":20797.5,"sma_60":23057.5,"sma_120":18976.46},{"date":"2024-10-29","open":18150,"high":18325,"low":17450,"close":17800,"volume":363142,"rsi_14":26.06,"sma_20":20440.0,"sma_60":23000.0,"sma_120":19017.29},{"date":"2024-10-30","open":17625,"high":18575,"low":17575,"close":18200,"volume":383435,"rsi_14":30.51,"sma_20":20172.5,"sma_60":22916.67,"sma_120":19062.29},{"date":"2024-10-31","open":18175,"high":19100,"low":17025,"close":17450,"volume":727166,"rsi_14":32.14,"sma_20":19863.75,"sma_60":22775.83,"sma_120":19093.75},{"date":"2024-11-01","open":17275,"high":21325,"low":17125,"close":20025,"volume":11125791,"rsi_14":48.51,"sma_20":19677.5,"sma_60":22680.42,"sma_120":19143.96},{"date":"2024-11-04","open":21750,"high":22050,"low":19875,"close":20350,"volume":4446741,"rsi_14":48.15,"sma_20":19501.25,"sma_60":22588.75,"sma_120":19199.17},{"date":"2024-11-05","open":20100,"high":21250,"low":19275,"close":19575,"volume":1813490,"rsi_14":49.41,"sma_20":19337.5,"sma_60":22504.58,"sma_120":19249.38},{"date":"2024-11-06","open":20400,"high":23000,"low":16325,"close":16325,"volume":13008044,"rsi_14":35.04,"sma_20":19052.5,"sma_60":22405.83,"sma_120":19272.5},{"date":"2024-11-07","open":16000,"high":16050,"low":14650,"close":14650,"volume":1317302,"rsi_14":32.92,"sma_20":18702.5,"sma_60":22224.17,"sma_120":19281.25},{"date":"2024-11-08","open":14650,"high":15325,"low":14650,"close":14950,"volume":874131,"rsi_14":34.32,"sma_20":18427.5,"sma_60":22046.67,"sma_120":19292.08},{"date":"2024-11-11","open":14950,"high":15075,"low":14250,"close":14275,"volume":574255,"rsi_14":34.87,"sma_20":18123.75,"sma_60":21844.58,"sma_120":19294.17},{"date":"2024-11-12","open":14275,"high":14350,"low":13700,"close":13750,"volume":472918,"rsi_14":35.5,"sma_20":17773.75,"sma_60":21615.42,"sma_120":19294.17},{"date":"2024-11-13","open":13600,"high":14050,"low":13575,"close":13750,"volume":434999,"rsi_14":36.21,"sma_20":17476.25,"sma_60":21367.92,"sma_120":19283.75},{"date":"2024-11-14","open":13750,"high":14025,"low":13250,"close":13250,"volume":328940,"rsi_14":36.08,"sma_20":17125.0,"sma_60":21101.25,"sma_120":19269.58},{"date":"2024-11-15","open":13050,"high":13525,"low":12900,"close":13475,"volume":380385,"rsi_14":30.48,"sma_20":16826.25,"sma_60":20855.83,"sma_120":19256.88},{"date":"2024-11-18","open":13575,"high":14025,"low":13400,"close":13850,"volume":262570,"rsi_14":34.01,"sma_20":16546.25,"sma_60":20615.83,"sma_120":19248.33},{"date":"2024-11-19","open":13950,"high":18000,"low":13825,"close":16200,"volume":9463687,"rsi_14":43.01,"sma_20":16428.75,"sma_60":20449.17,"sma_120":19258.12},{"date":"2024-11-20","open":15975,"high":16200,"low":15525,"close":15700,"volume":1326317,"rsi_14":43.77,"sma_20":16325.0,"sma_60":20291.67,"sma_120":19263.96},{"date":"2024-11-21","open":15725,"high":18250,"low":15075,"close":16600,"volume":8478910,"rsi_14":36.16,"sma_20":16280.0,"sma_60":20174.17,"sma_120":19278.54},{"date":"2024-11-22","open":16275,"high":16625,"low":15750,"close":15875,"volume":1061869,"rsi_14":32.49,"sma_20":16221.25,"sma_60":20070.42,"sma_120":19285.0},{"date":"2024-11-25","open":16050,"high":16250,"low":15675,"close":15800,"volume":662499,"rsi_14":34.37,"sma_20":16092.5,"sma_60":19922.08,"sma_120":19289.38},{"date":"2024-11-26","open":15825,"high":16575,"low":15525,"close":15675,"volume":875247,"rsi_14":46.37,"sma_20":15986.25,"sma_60":19776.25,"sma_120":19293.54},{"date":"2024-11-27","open":15700,"high":15725,"low":15250,"close":15250,"volume":405929,"rsi_14":53.9,"sma_20":15838.75,"sma_60":19637.5,"sma_120":19298.54},{"date":"2024-11-28","open":15225,"high":15625,"low":15175,"close":15450,"volume":347547,"rsi_14":53.29,"sma_20":15738.75,"sma_60":19521.67,"sma_120":19304.38},{"date":"2024-11-29","open":15450,"high":15800,"low":15125,"close":15500,"volume":636020,"rsi_14":58.78,"sma_20":15512.5,"sma_60":19416.67,"sma_120":19310.83},{"date":"2024-12-02","open":15825,"high":16350,"low":15375,"close":15950,"volume":905678,"rsi_14":65.94,"sma_20":15292.5,"sma_60":19309.58,"sma_120":19319.38},{"date":"2024-12-03","open":15600,"high":15625,"low":14175,"close":15025,"volume":540765,"rsi_14":58.15,"sma_20":15065.0,"sma_60":19212.08,"sma_120":19321.25},{"date":"2024-12-04","open":14475,"high":14875,"low":14325,"close":14575,"volume":436165,"rsi_14":58.52,"sma_20":14977.5,"sma_60":19115.42,"sma_120":19324.38},{"date":"2024-12-05","open":14550,"high":14625,"low":14050,"close":14075,"volume":295195,"rsi_14":53.73,"sma_20":14948.75,"sma_60":19022.92,"sma_120":19322.71},{"date":"2024-12-06","open":13900,"high":14150,"low":13075,"close":13600,"volume":396109,"rsi_14":48.47,"sma_20":14881.25,"sma_60":18921.67,"sma_120":19315.21},{"date":"2024-12-09","open":13250,"high":13400,"low":12400,"close":12400,"volume":401040,"rsi_14":22.86,"sma_20":14787.5,"sma_60":18806.67,"sma_120":19297.08},{"date":"2024-12-10","open":12400,"high":13400,"low":12400,"close":13400,"volume":324774,"rsi_14":34.67,"sma_20":14770.0,"sma_60":18702.92,"sma_120":19285.42},{"date":"2024-12-11","open":13500,"high":13950,"low":13075,"close":13900,"volume":201170,"rsi_14":30.99,"sma_20":14777.5,"sma_60":18509.58,"sma_120":19281.67},{"date":"2024-12-12","open":14000,"high":14100,"low":13775,"close":13925,"volume":201830,"rsi_14":34.77,"sma_20":14811.25,"sma_60":18311.67,"sma_120":19275.42},{"date":"2024-12-13","open":13925,"high":14250,"low":13825,"close":14150,"volume":140100,"rsi_14":37.4,"sma_20":14845.0,"sma_60":18127.5,"sma_120":19274.17},{"date":"2024-12-16","open":14325,"high":14475,"low":14125,"close":14150,"volume":174913,"rsi_14":38.13,"sma_20":14860.0,"sma_60":17949.58,"sma_120":19270.21},{"date":"2024-12-17","open":14225,"high":14350,"low":14025,"close":14350,"volume":121044,"rsi_14":42.74,"sma_20":14767.5,"sma_60":17780.42,"sma_120":19269.38},{"date":"2024-12-18","open":14350,"high":15675,"low":13850,"close":14300,"volume":702534,"rsi_14":40.5,"sma_20":14697.5,"sma_60":17617.92,"sma_120":19268.96},{"date":"2024-12-19","open":13850,"high":14025,"low":13750,"close":13900,"volume":163456,"rsi_14":37.5,"sma_20":14562.5,"sma_60":17437.08,"sma_120":19260.62},{"date":"2024-12-20","open":13800,"high":13825,"low":13025,"close":13100,"volume":169455,"rsi_14":28.89,"sma_20":14423.75,"sma_60":17256.25,"sma_120":19244.17},{"date":"2024-12-23","open":13450,"high":13750,"low":13400,"close":13625,"volume":138485,"rsi_14":38.98,"sma_20":14315.0,"sma_60":17068.33,"sma_120":19236.88},{"date":"2024-12-24","open":13650,"high":13800,"low":13400,"close":13450,"volume":104786,"rsi_14":40.74,"sma_20":14203.75,"sma_60":16876.67,"sma_120":19226.25},{"date":"2024-12-26","open":13475,"high":13600,"low":13125,"close":13150,"volume":118048,"rsi_14":42.13,"sma_20":14098.75,"sma_60":16703.33,"sma_120":19214.79},{"date":"2024-12-27","open":13075,"high":13225,"low":12750,"close":12850,"volume":109456,"rsi_14":43.42,"sma_20":13968.75,"sma_60":16523.75,"sma_120":19202.29},{"date":"2024-12-30","open":12700,"high":13275,"low":12700,"close":13200,"volume":67852,"rsi_14":58.25,"sma_20":13853.75,"sma_60":16347.92,"sma_120":19190.42},{"date":"2025-01-02","open":13200,"high":13275,"low":13025,"close":13225,"volume":75540,"rsi_14":47.74,"sma_20":13717.5,"sma_60":16170.42,"sma_120":19181.25},{"date":"2025-01-03","open":13225,"high":13850,"low":13225,"close":13775,"volume":165763,"rsi_14":48.41,"sma_20":13655.0,"sma_60":16019.17,"sma_120":19177.29},{"date":"2025-01-06","open":13825,"high":14075,"low":13800,"close":14050,"volume":156750,"rsi_14":51.5,"sma_20":13628.75,"sma_60":15886.25,"sma_120":19175.62},{"date":"2025-01-07","open":13975,"high":14200,"low":13850,"close":13850,"volume":143362,"rsi_14":46.39,"sma_20":13617.5,"sma_60":15756.25,"sma_120":19172.08},{"date":"2025-01-08","open":13800,"high":14200,"low":13800,"close":14025,"volume":115234,"rsi_14":48.55,"sma_20":13638.75,"sma_60":15649.17,"sma_120":19172.29},{"date":"2025-01-09","open":14050,"high":14125,"low":13875,"close":14075,"volume":83547,"rsi_14":46.71,"sma_20":13722.5,"sma_60":15544.58,"sma_120":19174.38},{"date":"2025-01-10","open":14075,"high":14125,"low":13900,"close":14075,"volume":93341,"rsi_14":47.27,"sma_20":13756.25,"sma_60":15433.33,"sma_120":19165.83},{"date":"2025-01-13","open":14025,"high":14100,"low":13725,"close":13725,"volume":69526,"rsi_14":47.85,"sma_20":13747.5,"sma_60":15333.75,"sma_120":19155.42},{"date":"2025-01-14","open":13775,"high":14000,"low":13750,"close":13900,"volume":64421,"rsi_14":61.59,"sma_20":13746.25,"sma_60":15227.5,"sma_120":19151.04},{"date":"2025-01-15","open":13900,"high":14075,"low":13825,"close":13975,"volume":72922,"rsi_14":55.83,"sma_20":13737.5,"sma_60":15136.25,"sma_120":19149.38},{"date":"2025-01-16","open":14050,"high":14200,"low":14000,"close":14025,"volume":107206,"rsi_14":60.0,"sma_20":13731.25,"sma_60":15045.83,"sma_120":19141.04},{"date":"2025-01-17","open":13975,"high":14100,"low":13800,"close":13850,"volume":71551,"rsi_14":62.73,"sma_20":13706.25,"sma_60":14967.5,"sma_120":19093.75},{"date":"2025-01-20","open":13875,"high":14600,"low":13875,"close":14450,"volume":215775,"rsi_14":76.23,"sma_20":13713.75,"sma_60":14912.08,"sma_120":19046.46},{"date":"2025-01-21","open":14275,"high":14350,"low":13875,"close":13925,"volume":168109,"rsi_14":61.24,"sma_20":13715.0,"sma_60":14852.5,"sma_120":18994.79},{"date":"2025-01-22","open":14025,"high":14175,"low":13675,"close":13675,"volume":121607,"rsi_14":56.52,"sma_20":13743.75,"sma_60":14796.25,"sma_120":18940.42},{"date":"2025-01-23","open":13675,"high":13700,"low":13350,"close":13350,"volume":113696,"rsi_14":43.41,"sma_20":13730.0,"sma_60":14712.5,"sma_120":18885.0},{"date":"2025-01-24","open":13525,"high":14200,"low":13525,"close":13575,"volume":153695,"rsi_14":42.52,"sma_20":13736.25,"sma_60":14642.08,"sma_120":18821.04},{"date":"2025-01-31","open":13600,"high":13625,"low":13400,"close":13400,"volume":80616,"rsi_14":42.86,"sma_20":13748.75,"sma_60":14562.08,"sma_120":18739.38},{"date":"2025-02-03","open":13325,"high":13375,"low":12950,"close":13075,"volume":93194,"rsi_14":35.61,"sma_20":13760.0,"sma_60":14489.17,"sma_120":18632.5},{"date":"2025-02-04","open":13075,"high":13425,"low":13075,"close":13325,"volume":97183,"rsi_14":39.29,"sma_20":13766.25,"sma_60":14377.5,"sma_120":18528.96},{"date":"2025-02-05","open":13350,"high":13675,"low":13350,"close":13550,"volume":83775,"rsi_14":42.95,"sma_20":13782.5,"sma_60":14264.17,"sma_120":18426.46},{"date":"2025-02-06","open":14025,"high":14300,"low":13475,"close":13550,"volume":285973,"rsi_14":47.41,"sma_20":13771.25,"sma_60":14163.75,"sma_120":18334.17},{"date":"2025-02-07","open":13550,"high":13625,"low":13350,"close":13350,"volume":75910,"rsi_14":41.91,"sma_20":13736.25,"sma_60":14114.17,"sma_120":18260.0},{"date":"2025-02-10","open":13475,"high":13800,"low":13150,"close":13600,"volume":110226,"rsi_14":44.76,"sma_20":13723.75,"sma_60":14096.67,"sma_120":18160.42},{"date":"2025-02-11","open":13600,"high":13675,"low":13525,"close":13525,"volume":51419,"rsi_14":43.06,"sma_20":13698.75,"sma_60":14072.92,"sma_120":18059.79},{"date":"2025-02-12","open":13525,"high":13600,"low":13100,"close":13125,"volume":130400,"rsi_14":40.52,"sma_20":13651.25,"sma_60":14053.75,"sma_120":17949.17},{"date":"2025-02-13","open":13225,"high":13225,"low":13000,"close":13000,"volume":86571,"rsi_14":28.36,"sma_20":13597.5,"sma_60":14041.25,"sma_120":17828.33},{"date":"2025-02-14","open":13025,"high":13100,"low":12875,"close":12875,"volume":77733,"rsi_14":32.2,"sma_20":13555.0,"sma_60":14026.67,"sma_120":17697.29},{"date":"2025-02-17","open":12850,"high":13175,"low":12800,"close":13125,"volume":72998,"rsi_14":40.68,"sma_20":13516.25,"sma_60":14024.58,"sma_120":17562.92},{"date":"2025-02-18","open":13125,"high":13225,"low":13000,"close":13150,"volume":74877,"rsi_14":46.23,"sma_20":13475.0,"sma_60":14019.17,"sma_120":17437.5},{"date":"2025-02-19","open":13200,"high":13500,"low":13100,"close":13450,"volume":186588,"rsi_14":47.71,"sma_20":13446.25,"sma_60":14012.5,"sma_120":17314.17},{"date":"2025-02-20","open":13575,"high":13800,"low":13375,"close":13450,"volume":167341,"rsi_14":50.98,"sma_20":13426.25,"sma_60":13966.67,"sma_120":17207.92},{"date":"2025-02-21","open":13450,"high":13575,"low":13400,"close":13475,"volume":78133,"rsi_14":58.89,"sma_20":13377.5,"sma_60":13929.58,"sma_120":17110.62},{"date":"2025-02-24","open":13400,"high":13825,"low":13375,"close":13675,"volume":134267,"rsi_14":57.95,"sma_20":13365.0,"sma_60":13880.83,"sma_120":17027.5},{"date":"2025-02-25","open":13625,"high":13675,"low":13450,"close":13450,"volume":81333,"rsi_14":47.73,"sma_20":13353.75,"sma_60":13840.42,"sma_120":16955.42},{"date":"2025-02-26","open":13450,"high":14775,"low":13400,"close":13750,"volume":1792781,"rsi_14":54.0,"sma_20":13373.75,"sma_60":13806.25,"sma_120":16864.17},{"date":"2025-02-27","open":13700,"high":14125,"low":13450,"close":13475,"volume":350266,"rsi_14":52.43,"sma_20":13368.75,"sma_60":13769.58,"sma_120":16772.92},{"date":"2025-02-28","open":13375,"high":13400,"low":12875,"close":12875,"volume":199287,"rsi_14":37.61,"sma_20":13342.5,"sma_60":13730.0,"sma_120":16683.75},{"date":"2025-03-04","open":12675,"high":12850,"low":12300,"close":12575,"volume":114532,"rsi_14":34.92,"sma_20":13317.5,"sma_60":13682.08,"sma_120":16601.88},{"date":"2025-03-05","open":12575,"high":12950,"low":12550,"close":12800,"volume":67086,"rsi_14":44.54,"sma_20":13291.25,"sma_60":13637.08,"sma_120":16526.88},{"date":"2025-03-06","open":12900,"high":13000,"low":12450,"close":12550,"volume":103143,"rsi_14":42.74,"sma_20":13241.25,"sma_60":13580.42,"sma_120":16445.0},{"date":"2025-03-07","open":12500,"high":12500,"low":12075,"close":12075,"volume":115991,"rsi_14":38.41,"sma_20":13167.5,"sma_60":13531.25,"sma_120":16371.67},{"date":"2025-03-10","open":12025,"high":13225,"low":11975,"close":13075,"volume":422395,"rsi_14":49.4,"sma_20":13153.75,"sma_60":13506.25,"sma_120":16310.83},{"date":"2025-03-11","open":12700,"high":13075,"low":12250,"close":12550,"volume":238044,"rsi_14":43.62,"sma_20":13101.25,"sma_60":13480.83,"sma_120":16251.88},{"date":"2025-03-12","open":12575,"high":12675,"low":12475,"close":12600,"volume":83809,"rsi_14":40.45,"sma_20":13055.0,"sma_60":13464.17,"sma_120":16192.92},{"date":"2025-03-13","open":12600,"high":12700,"low":12300,"close":12300,"volume":92022,"rsi_14":37.89,"sma_20":13013.75,"sma_60":13462.5,"sma_120":16134.58},{"date":"2025-03-14","open":12400,"high":12475,"low":12275,"close":12425,"volume":36254,"rsi_14":39.18,"sma_20":12985.0,"sma_60":13446.25,"sma_120":16074.58},{"date":"2025-03-17","open":12525,"high":12675,"low":12375,"close":12575,"volume":75005,"rsi_14":38.54,"sma_20":12970.0,"sma_60":13424.17,"sma_120":15966.88},{"date":"2025-03-18","open":12650,"high":12675,"low":12450,"close":12475,"volume":57125,"rsi_14":39.57,"sma_20":12937.5,"sma_60":13400.0,"sma_120":15855.83},{"date":"2025-03-19","open":12425,"high":12850,"low":12375,"close":12375,"volume":95085,"rsi_14":34.64,"sma_20":12898.75,"sma_60":13370.42,"sma_120":15748.96},{"date":"2025-03-20","open":12475,"high":12500,"low":12000,"close":12050,"volume":101585,"rsi_14":34.25,"sma_20":12828.75,"sma_60":13335.42,"sma_120":15642.5},{"date":"2025-03-21","open":11975,"high":12100,"low":11650,"close":11725,"volume":85194,"rsi_14":36.47,"sma_20":12742.5,"sma_60":13291.67,"sma_120":15536.04},{"date":"2025-03-24","open":11750,"high":12125,"low":11625,"close":11975,"volume":58382,"rsi_14":42.86,"sma_20":12667.5,"sma_60":13252.92,"sma_120":15435.42},{"date":"2025-03-25","open":11975,"high":12125,"low":11500,"close":11725,"volume":88676,"rsi_14":37.28,"sma_20":12570.0,"sma_60":13216.67,"sma_120":15326.88},{"date":"2025-03-26","open":11725,"high":11900,"low":11650,"close":11875,"volume":49817,"rsi_14":41.82,"sma_20":12491.25,"sma_60":13196.25,"sma_120":15226.25},{"date":"2025-03-27","open":11700,"high":11850,"low":11600,"close":11650,"volume":56764,"rsi_14":44.52,"sma_20":12386.25,"sma_60":13163.33,"sma_120":15115.83},{"date":"2025-03-28","open":11650,"high":11700,"low":11200,"close":11200,"volume":107584,"rsi_14":21.8,"sma_20":12272.5,"sma_60":13125.83,"sma_120":15001.25},{"date":"2025-03-31","open":10950,"high":11200,"low":10825,"close":11000,"volume":58848,"rsi_14":24.17,"sma_20":12178.75,"sma_60":13090.0,"sma_120":14896.67},{"date":"2025-04-01","open":11025,"high":11400,"low":11000,"close":11325,"volume":51216,"rsi_14":30.53,"sma_20":12116.25,"sma_60":13064.58,"sma_120":14794.17},{"date":"2025-04-02","open":11300,"high":11425,"low":10750,"close":10950,"volume":55892,"rsi_14":29.85,"sma_20":12023.75,"sma_60":13027.08,"sma_120":14687.5},{"date":"2025-04-03","open":10700,"high":10950,"low":10625,"close":10825,"volume":38093,"rsi_14":26.12,"sma_20":11937.5,"sma_60":12987.08,"sma_120":14578.75},{"date":"2025-04-04","open":10550,"high":11125,"low":10425,"close":10975,"volume":46680,"rsi_14":26.12,"sma_20":11882.5,"sma_60":12940.42,"sma_120":14479.79},{"date":"2025-04-07","open":10550,"high":10700,"low":10250,"close":10425,"volume":57792,"rsi_14":23.03,"sma_20":11750.0,"sma_60":12880.0,"sma_120":14383.12},{"date":"2025-04-08","open":10575,"high":10725,"low":10275,"close":10300,"volume":68383,"rsi_14":22.88,"sma_20":11637.5,"sma_60":12820.83,"sma_120":14288.54},{"date":"2025-04-09","open":10125,"high":10325,"low":9975,"close":10125,"volume":77693,"rsi_14":23.81,"sma_20":11513.75,"sma_60":12755.83,"sma_120":14202.5},{"date":"2025-04-10","open":10550,"high":10675,"low":10425,"close":10675,"volume":40492,"rsi_14":36.54,"sma_20":11432.5,"sma_60":12699.17,"sma_120":14121.88},{"date":"2025-04-11","open":10450,"high":10800,"low":10425,"close":10725,"volume":25387,"rsi_14":33.11,"sma_20":11347.5,"sma_60":12643.33,"sma_120":14038.33},{"date":"2025-04-14","open":10850,"high":11025,"low":10800,"close":10900,"volume":32811,"rsi_14":38.62,"sma_20":11263.75,"sma_60":12596.25,"sma_120":13965.0},{"date":"2025-04-15","open":11025,"high":11025,"low":10875,"close":10975,"volume":28542,"rsi_14":37.32,"sma_20":11188.75,"sma_60":12547.5,"sma_120":13887.5},{"date":"2025-04-16","open":11000,"high":11000,"low":10800,"close":10800,"volume":28437,"rsi_14":37.86,"sma_20":11110.0,"sma_60":12494.58,"sma_120":13815.42},{"date":"2025-04-17","open":10750,"high":11125,"low":10750,"close":10925,"volume":34631,"rsi_14":45.67,"sma_20":11053.75,"sma_60":12442.92,"sma_120":13744.38},{"date":"2025-04-18","open":11125,"high":11150,"low":10850,"close":11100,"volume":25386,"rsi_14":51.59,"sma_20":11022.5,"sma_60":12397.08,"sma_120":13682.29},{"date":"2025-04-21","open":11100,"high":11175,"low":10925,"close":11100,"volume":38144,"rsi_14":46.02,"sma_20":10978.75,"sma_60":12341.25,"sma_120":13626.67},{"date":"2025-04-22","open":11025,"high":11775,"low":11000,"close":11375,"volume":145989,"rsi_14":57.8,"sma_20":10961.25,"sma_60":12298.75,"sma_120":13575.62},{"date":"2025-04-23","open":11600,"high":11750,"low":11475,"close":11550,"volume":49315,"rsi_14":63.06,"sma_20":10945.0,"sma_60":12263.33,"sma_120":13529.79},{"date":"2025-04-24","open":11700,"high":11925,"low":11600,"close":11800,"volume":38787,"rsi_14":64.35,"sma_20":10952.5,"sma_60":12237.5,"sma_120":13475.0},{"date":"2025-04-25","open":11925,"high":11925,"low":11725,"close":11775,"volume":33519,"rsi_14":78.72,"sma_20":10981.25,"sma_60":12207.5,"sma_120":13424.79},{"date":"2025-04-28","open":11775,"high":11775,"low":11600,"close":11650,"volume":30322,"rsi_14":78.72,"sma_20":11013.75,"sma_60":12178.33,"sma_120":13370.21},{"date":"2025-04-29","open":11625,"high":11750,"low":11550,"close":11575,"volume":15251,"rsi_14":82.22,"sma_20":11026.25,"sma_60":12153.33,"sma_120":13321.25},{"date":"2025-04-30","open":11575,"high":11625,"low":11375,"close":11375,"volume":18825,"rsi_14":68.42,"sma_20":11047.5,"sma_60":12120.83,"sma_120":13249.17},{"date":"2025-05-02","open":11400,"high":11475,"low":11250,"close":11250,"volume":16310,"rsi_14":63.29,"sma_20":11068.75,"sma_60":12082.5,"sma_120":13173.33},{"date":"2025-05-07","open":11225,"high":11400,"low":11150,"close":11325,"volume":17337,"rsi_14":61.33,"sma_20":11086.25,"sma_60":12045.42,"sma_120":13104.58},{"date":"2025-05-08","open":11250,"high":11750,"low":11250,"close":11600,"volume":40877,"rsi_14":65.06,"sma_20":11145.0,"sma_60":12016.25,"sma_120":13065.21},{"date":"2025-05-09","open":11525,"high":11575,"low":11325,"close":11375,"volume":21306,"rsi_14":63.53,"sma_20":11198.75,"sma_60":11979.17,"sma_120":13037.92},{"date":"2025-05-12","open":11200,"high":11700,"low":11200,"close":11700,"volume":48120,"rsi_14":66.67,"sma_20":11277.5,"sma_60":11948.75,"sma_120":13010.83},{"date":"2025-05-13","open":11700,"high":11750,"low":11600,"close":11675,"volume":25711,"rsi_14":63.22,"sma_20":11327.5,"sma_60":11924.58,"sma_120":12989.17},{"date":"2025-05-14","open":11750,"high":12175,"low":11525,"close":12150,"volume":72262,"rsi_14":69.81,"sma_20":11398.75,"sma_60":11910.42,"sma_120":12975.83},{"date":"2025-05-15","open":13100,"high":13250,"low":12150,"close":12225,"volume":408637,"rsi_14":67.35,"sma_20":11465.0,"sma_60":11899.58,"sma_120":12963.12},{"date":"2025-05-16","open":12800,"high":14700,"low":12600,"close":12850,"volume":3315682,"rsi_14":72.41,"sma_20":11558.75,"sma_60":11895.0,"sma_120":12959.79},{"date":"2025-05-19","open":13450,"high":13600,"low":12575,"close":12575,"volume":430943,"rsi_14":63.25,"sma_20":11647.5,"sma_60":11885.42,"sma_120":12952.29},{"date":"2025-05-20","open":12225,"high":12625,"low":12225,"close":12350,"volume":166358,"rsi_14":59.2,"sma_20":11718.75,"sma_60":11867.08,"sma_120":12939.79},{"date":"2025-05-21","open":12225,"high":12600,"low":12125,"close":12150,"volume":115708,"rsi_14":57.81,"sma_20":11771.25,"sma_60":11845.42,"sma_120":12906.04},{"date":"2025-05-22","open":12025,"high":12600,"low":12025,"close":12400,"volume":205885,"rsi_14":62.22,"sma_20":11836.25,"sma_60":11827.5,"sma_120":12878.54},{"date":"2025-05-23","open":12425,"high":12450,"low":11850,"close":11950,"volume":136772,"rsi_14":57.93,"sma_20":11865.0,"sma_60":11798.75,"sma_120":12839.79},{"date":"2025-05-26","open":11850,"high":12075,"low":11550,"close":11925,"volume":73748,"rsi_14":59.57,"sma_20":11883.75,"sma_60":11773.33,"sma_120":12806.88},{"date":"2025-05-27","open":11925,"high":11925,"low":11575,"close":11675,"volume":78972,"rsi_14":54.73,"sma_20":11877.5,"sma_60":11738.75,"sma_120":12772.5},{"date":"2025-05-28","open":11750,"high":11775,"low":11550,"close":11650,"volume":41328,"rsi_14":50.72,"sma_20":11871.25,"sma_60":11708.33,"sma_120":12738.96},{"date":"2025-05-29","open":11675,"high":11850,"low":11650,"close":11850,"volume":41033,"rsi_14":56.93,"sma_20":11881.25,"sma_60":11691.25,"sma_120":12710.62},{"date":"2025-05-30","open":11850,"high":12275,"low":11750,"close":12150,"volume":111218,"rsi_14":56.62,"sma_20":11910.0,"sma_60":11684.17,"sma_120":12683.12},{"date":"2025-06-02","open":12175,"high":12225,"low":11875,"close":11900,"volume":49576,"rsi_14":53.1,"sma_20":11936.25,"sma_60":11669.17,"sma_120":12653.12},{"date":"2025-06-04","open":12075,"high":12100,"low":11900,"close":12000,"volume":35396,"rsi_14":47.69,"sma_20":11973.75,"sma_60":11660.0,"sma_120":12620.21},{"date":"2025-06-05","open":12050,"high":12200,"low":11950,"close":12025,"volume":47003,"rsi_14":46.88,"sma_20":12008.75,"sma_60":11659.17,"sma_120":12595.21},{"date":"2025-06-09","open":12050,"high":12275,"low":12050,"close":12225,"volume":55662,"rsi_14":38.74,"sma_20":12040.0,"sma_60":11645.0,"sma_120":12575.62},{"date":"2025-06-10","open":12250,"high":12275,"low":12075,"close":12200,"volume":30818,"rsi_14":42.57,"sma_20":12081.25,"sma_60":11639.17,"sma_120":12560.0},{"date":"2025-06-11","open":12250,"high":12475,"low":12200,"close":12450,"volume":67269,"rsi_14":51.96,"sma_20":12118.75,"sma_60":11636.67,"sma_120":12550.42},{"date":"2025-06-12","open":12600,"high":12700,"low":12350,"close":12350,"volume":64107,"rsi_14":54.08,"sma_20":12152.5,"sma_60":11637.5,"sma_120":12550.0},{"date":"2025-06-13","open":12500,"high":12500,"low":11975,"close":12050,"volume":57689,"rsi_14":43.0,"sma_20":12147.5,"sma_60":11631.25,"sma_120":12538.75},{"date":"2025-06-16","open":11925,"high":12100,"low":11750,"close":11975,"volume":45353,"rsi_14":50.59,"sma_20":12135.0,"sma_60":11621.25,"sma_120":12522.71},{"date":"2025-06-17","open":11975,"high":12275,"low":11900,"close":12050,"volume":55813,"rsi_14":52.87,"sma_20":12095.0,"sma_60":11614.17,"sma_120":12507.08},{"date":"2025-06-18","open":12050,"high":12125,"low":11925,"close":11950,"volume":33506,"rsi_14":56.79,"sma_20":12063.75,"sma_60":11607.08,"sma_120":12488.75},{"date":"2025-06-19","open":11950,"high":12000,"low":11775,"close":11850,"volume":39804,"rsi_14":54.76,"sma_20":12038.75,"sma_60":11603.75,"sma_120":12469.58},{"date":"2025-06-20","open":11975,"high":12100,"low":11825,"close":12000,"volume":35848,"rsi_14":53.66,"sma_20":12031.25,"sma_60":11608.33,"sma_120":12450.0},{"date":"2025-06-23","open":11825,"high":12000,"low":11675,"close":11750,"volume":49209,"rsi_14":40.0,"sma_20":11998.75,"sma_60":11604.58,"sma_120":12428.75},{"date":"2025-06-24","open":11950,"high":12075,"low":11825,"close":11975,"volume":48129,"rsi_14":51.9,"sma_20":12000.0,"sma_60":11608.75,"sma_120":12412.71},{"date":"2025-06-25","open":12075,"high":12225,"low":11975,"close":12000,"volume":31614,"rsi_14":50.0,"sma_20":12003.75,"sma_60":11610.83,"sma_120":12403.54},{"date":"2025-06-26","open":12025,"high":12150,"low":11650,"close":11775,"volume":36753,"rsi_14":44.05,"sma_20":12008.75,"sma_60":11612.92,"sma_120":12388.12},{"date":"2025-06-27","open":11775,"high":11900,"low":11500,"close":11550,"volume":47148,"rsi_14":34.12,"sma_20":12003.75,"sma_60":11618.75,"sma_120":12372.29},{"date":"2025-06-30","open":11625,"high":11650,"low":11475,"close":11550,"volume":20469,"rsi_14":34.52,"sma_20":11988.75,"sma_60":11627.92,"sma_120":12358.96},{"date":"2025-07-01","open":11550,"high":12100,"low":11550,"close":11975,"volume":102871,"rsi_14":39.56,"sma_20":11980.0,"sma_60":11638.75,"sma_120":12351.67},{"date":"2025-07-02","open":11975,"high":12050,"low":11625,"close":11825,"volume":56860,"rsi_14":38.71,"sma_20":11976.25,"sma_60":11653.33,"sma_120":12340.21},{"date":"2025-07-03","open":11775,"high":12050,"low":11750,"close":12050,"volume":48196,"rsi_14":50.0,"sma_20":11978.75,"sma_60":11673.75,"sma_120":12330.42},{"date":"2025-07-04","open":12000,"high":12125,"low":11825,"close":11900,"volume":38454,"rsi_14":48.39,"sma_20":11972.5,"sma_60":11689.17,"sma_120":12314.79},{"date":"2025-07-07","open":11900,"high":12050,"low":11800,"close":11825,"volume":69272,"rsi_14":45.16,"sma_20":11952.5,"sma_60":11712.5,"sma_120":12296.25},{"date":"2025-07-08","open":11750,"high":11950,"low":11700,"close":11750,"volume":45997,"rsi_14":45.65,"sma_20":11930.0,"sma_60":11736.67,"sma_120":12278.75},{"date":"2025-07-09","open":11775,"high":11850,"low":11650,"close":11750,"volume":50359,"rsi_14":47.73,"sma_20":11895.0,"sma_60":11763.75,"sma_120":12259.79},{"date":"2025-07-10","open":11775,"high":11800,"low":11650,"close":11750,"volume":25669,"rsi_14":43.9,"sma_20":11865.0,"sma_60":11781.67,"sma_120":12240.42},{"date":"2025-07-11","open":11750,"high":12450,"low":11750,"close":11950,"volume":136882,"rsi_14":55.0,"sma_20":11860.0,"sma_60":11802.08,"sma_120":12222.71},{"date":"2025-07-14","open":11950,"high":12050,"low":11875,"close":12000,"volume":63470,"rsi_14":50.68,"sma_20":11861.25,"sma_60":11820.42,"sma_120":12208.33},{"date":"2025-07-15","open":12075,"high":12075,"low":11850,"close":11975,"volume":30517,"rsi_14":49.32,"sma_20":11857.5,"sma_60":11837.08,"sma_120":12192.29},{"date":"2025-07-16","open":11850,"high":11975,"low":11800,"close":11875,"volume":38443,"rsi_14":52.94,"sma_20":11853.75,"sma_60":11855.0,"sma_120":12174.79},{"date":"2025-07-17","open":11950,"high":12225,"low":11775,"close":12150,"volume":100099,"rsi_14":67.14,"sma_20":11868.75,"sma_60":11875.42,"sma_120":12159.17},{"date":"2025-07-18","open":12200,"high":12925,"low":12100,"close":12225,"volume":384760,"rsi_14":68.49,"sma_20":11880.0,"sma_60":11894.17,"sma_120":12145.62},{"date":"2025-07-21","open":12225,"high":12375,"low":12025,"close":12125,"volume":59074,"rsi_14":55.0,"sma_20":11898.75,"sma_60":11911.25,"sma_120":12126.25},{"date":"2025-07-22","open":12175,"high":12175,"low":11775,"close":11800,"volume":75079,"rsi_14":49.25,"sma_20":11890.0,"sma_60":11918.33,"sma_120":12108.54},{"date":"2025-07-23","open":11800,"high":11925,"low":11525,"close":11725,"volume":85946,"rsi_14":39.34,"sma_20":11876.25,"sma_60":11921.25,"sma_120":12092.29},{"date":"2025-07-24","open":11725,"high":11775,"low":11475,"close":11500,"volume":59570,"rsi_14":37.5,"sma_20":11862.5,"sma_60":11916.25,"sma_120":12076.88},{"date":"2025-07-25","open":11525,"high":11525,"low":11275,"close":11375,"volume":49183,"rsi_14":36.36,"sma_20":11853.75,"sma_60":11909.58,"sma_120":12058.54},{"date":"2025-07-28","open":11450,"high":11450,"low":11275,"close":11375,"volume":33657,"rsi_14":38.1,"sma_20":11845.0,"sma_60":11905.0,"sma_120":12041.67},{"date":"2025-07-29","open":11375,"high":11425,"low":11200,"close":11325,"volume":37760,"rsi_14":36.92,"sma_20":11812.5,"sma_60":11900.83,"sma_120":12027.08},{"date":"2025-07-30","open":11325,"high":11425,"low":11250,"close":11350,"volume":40518,"rsi_14":37.88,"sma_20":11788.75,"sma_60":11900.42,"sma_120":12010.62},{"date":"2025-07-31","open":11400,"high":11675,"low":11350,"close":11550,"volume":45247,"rsi_14":37.88,"sma_20":11763.75,"sma_60":11905.42,"sma_120":11993.96},{"date":"2025-08-01","open":11450,"high":11475,"low":11000,"close":11000,"volume":87154,"rsi_14":26.74,"sma_20":11718.75,"sma_60":11900.0,"sma_120":11972.71},{"date":"2025-08-04","open":10950,"high":11275,"low":10925,"close":11150,"volume":28682,"rsi_14":31.87,"sma_20":11685.0,"sma_60":11892.5,"sma_120":11954.38},{"date":"2025-08-05","open":11150,"high":11625,"low":11150,"close":11400,"volume":53555,"rsi_14":40.21,"sma_20":11667.5,"sma_60":11892.92,"sma_120":11936.04},{"date":"2025-08-06","open":11275,"high":11550,"low":11275,"close":11375,"volume":21279,"rsi_14":32.18,"sma_20":11648.75,"sma_60":11887.5,"sma_120":11918.12},{"date":"2025-08-07","open":11400,"high":11625,"low":11375,"close":11600,"volume":29087,"rsi_14":36.56,"sma_20":11641.25,"sma_60":11886.25,"sma_120":11905.42},{"date":"2025-08-08","open":11550,"high":11850,"low":11550,"close":11550,"volume":35547,"rsi_14":37.36,"sma_20":11621.25,"sma_60":11876.25,"sma_120":11893.33},{"date":"2025-08-11","open":12200,"high":13350,"low":11625,"close":11675,"volume":1767553,"rsi_14":46.99,"sma_20":11605.0,"sma_60":11867.08,"sma_120":11883.33},{"date":"2025-08-12","open":12250,"high":13100,"low":11850,"close":12225,"volume":2082798,"rsi_14":59.8,"sma_20":11617.5,"sma_60":11856.67,"sma_120":11875.83},{"date":"2025-08-13","open":12100,"high":12675,"low":11900,"close":12100,"volume":597557,"rsi_14":62.24,"sma_20":11628.75,"sma_60":11848.75,"sma_120":11867.08},{"date":"2025-08-14","open":12175,"high":12425,"low":11975,"close":11975,"volume":299842,"rsi_14":62.24,"sma_20":11620.0,"sma_60":11842.5,"sma_120":11854.79},{"date":"2025-08-18","open":11825,"high":12000,"low":11750,"close":11800,"volume":113754,"rsi_14":58.1,"sma_20":11598.75,"sma_60":11836.67,"sma_120":11841.04},{"date":"2025-08-19","open":11775,"high":12050,"low":11750,"close":11825,"volume":110779,"rsi_14":59.62,"sma_20":11583.75,"sma_60":11827.08,"sma_120":11827.29},{"date":"2025-08-20","open":11775,"high":11775,"low":11400,"close":11500,"volume":131262,"rsi_14":52.59,"sma_20":11568.75,"sma_60":11819.58,"sma_120":11809.17},{"date":"2025-08-21","open":11450,"high":11675,"low":11400,"close":11425,"volume":95834,"rsi_14":47.75,"sma_20":11553.75,"sma_60":11811.25,"sma_120":11792.29},{"date":"2025-08-22","open":11375,"high":11600,"low":11325,"close":11450,"volume":95494,"rsi_14":60.0,"sma_20":11551.25,"sma_60":11807.5,"sma_120":11773.12},{"date":"2025-08-25","open":11500,"high":11800,"low":11500,"close":11775,"volume":68674,"rsi_14":62.89,"sma_20":11571.25,"sma_60":11809.58,"sma_120":11758.96},{"date":"2025-08-26","open":11850,"high":11900,"low":11700,"close":11875,"volume":41610,"rsi_14":60.44,"sma_20":11596.25,"sma_60":11810.0,"sma_120":11750.62},{"date":"2025-08-27","open":11775,"high":12050,"low":11700,"close":12025,"volume":71432,"rsi_14":63.54,"sma_20":11631.25,"sma_60":11807.92,"sma_120":11746.04},{"date":"2025-08-28","open":12000,"high":12000,"low":11700,"close":11750,"volume":62845,"rsi_14":53.06,"sma_20":11651.25,"sma_60":11805.42,"sma_120":11737.29},{"date":"2025-08-29","open":11750,"high":11925,"low":11625,"close":11675,"volume":46296,"rsi_14":52.53,"sma_20":11657.5,"sma_60":11800.0,"sma_120":11730.0},{"date":"2025-09-01","open":11575,"high":11675,"low":11425,"close":11500,"volume":42515,"rsi_14":46.53,"sma_20":11682.5,"sma_60":11791.25,"sma_120":11725.21},{"date":"2025-09-02","open":11475,"high":13375,"low":11475,"close":12325,"volume":3888914,"rsi_14":51.79,"sma_20":11741.25,"sma_60":11792.92,"sma_120":11718.96},{"date":"2025-09-03","open":12125,"high":12550,"low":12075,"close":12300,"volume":709616,"rsi_14":53.7,"sma_20":11786.25,"sma_60":11794.58,"sma_120":11716.88},{"date":"2025-09-04","open":12275,"high":12400,"low":12150,"close":12250,"volume":238514,"rsi_14":55.24,"sma_20":11830.0,"sma_60":11791.25,"sma_120":11713.96},{"date":"2025-09-05","open":12250,"high":12500,"low":12150,"close":12275,"volume":227174,"rsi_14":59.6,"sma_20":11863.75,"sma_60":11790.0,"sma_120":11713.75},{"date":"2025-09-08","open":12400,"high":12450,"low":12250,"close":12350,"volume":165172,"rsi_14":60.4,"sma_20":11903.75,"sma_60":11795.0,"sma_120":11713.12},{"date":"2025-09-09","open":12475,"high":12500,"low":12225,"close":12300,"volume":126154,"rsi_14":67.78,"sma_20":11935.0,"sma_60":11800.42,"sma_120":11710.83},{"date":"2025-09-10","open":12250,"high":12400,"low":12225,"close":12300,"volume":99123,"rsi_14":70.11,"sma_20":11938.75,"sma_60":11804.58,"sma_120":11709.38},{"date":"2025-09-11","open":12300,"high":12550,"low":12125,"close":12200,"volume":168401,"rsi_14":66.67,"sma_20":11943.75,"sma_60":11808.75,"sma_120":11707.92},{"date":"2025-09-12","open":12225,"high":12250,"low":12075,"close":12075,"volume":82510,"rsi_14":57.32,"sma_20":11948.75,"sma_60":11812.5,"sma_120":11708.12},{"date":"2025-09-15","open":12100,"high":12150,"low":11925,"close":12000,"volume":69950,"rsi_14":53.09,"sma_20":11958.75,"sma_60":11812.5,"sma_120":11710.42},{"date":"2025-09-16","open":12000,"high":12150,"low":11975,"close":12000,"volume":51336,"rsi_14":49.33,"sma_20":11967.5,"sma_60":11816.67,"sma_120":11710.62},{"date":"2025-09-17","open":12025,"high":12350,"low":11900,"close":11925,"volume":87243,"rsi_14":55.22,"sma_20":11988.75,"sma_60":11815.83,"sma_120":11712.29},{"date":"2025-09-18","open":11975,"high":12225,"low":11950,"close":12175,"volume":80363,"rsi_14":63.51,"sma_20":12026.25,"sma_60":11818.75,"sma_120":11714.79},{"date":"2025-09-19","open":12175,"high":12225,"low":11950,"close":12025,"volume":68270,"rsi_14":64.38,"sma_20":12055.0,"sma_60":11822.92,"sma_120":11717.92},{"date":"2025-09-22","open":12050,"high":12200,"low":12050,"close":12125,"volume":63930,"rsi_14":40.91,"sma_20":12072.5,"sma_60":11832.5,"sma_120":11725.62},{"date":"2025-09-23","open":12150,"high":12175,"low":11775,"close":11950,"volume":118337,"rsi_14":36.0,"sma_20":12076.25,"sma_60":11839.17,"sma_120":11733.54},{"date":"2025-09-24","open":11975,"high":12075,"low":11725,"close":11725,"volume":60000,"rsi_14":31.58,"sma_20":12061.25,"sma_60":11835.0,"sma_120":11736.88},{"date":"2025-09-25","open":11800,"high":11975,"low":11675,"close":11725,"volume":73206,"rsi_14":30.36,"sma_20":12060.0,"sma_60":11833.33,"sma_120":11743.33},{"date":"2025-09-26","open":11725,"high":11750,"low":11325,"close":11350,"volume":91725,"rsi_14":20.59,"sma_20":12043.75,"sma_60":11821.67,"sma_120":11747.71},{"date":"2025-09-29","open":11375,"high":11525,"low":11175,"close":11350,"volume":131070,"rsi_14":21.21,"sma_20":12036.25,"sma_60":11812.5,"sma_120":11750.83},{"date":"2025-09-30","open":12350,"high":12900,"low":11575,"close":11625,"volume":4320863,"rsi_14":32.47,"sma_20":12001.25,"sma_60":11809.17,"sma_120":11760.83},{"date":"2025-10-01","open":11550,"high":11825,"low":11400,"close":11450,"volume":314947,"rsi_14":31.25,"sma_20":11958.75,"sma_60":11804.17,"sma_120":11770.42},{"date":"2025-10-02","open":11425,"high":11725,"low":11400,"close":11400,"volume":189284,"rsi_14":32.47,"sma_20":11916.25,"sma_60":11798.33,"sma_120":11781.04},{"date":"2025-10-10","open":11425,"high":11675,"low":11400,"close":11475,"volume":113444,"rsi_14":36.36,"sma_20":11876.25,"sma_60":11793.75,"sma_120":11787.71},{"date":"2025-10-13","open":11400,"high":11600,"low":11175,"close":11450,"volume":80761,"rsi_14":35.9,"sma_20":11831.25,"sma_60":11785.42,"sma_120":11793.75},{"date":"2025-10-14","open":11475,"high":11700,"low":11200,"close":11300,"volume":128406,"rsi_14":34.57,"sma_20":11781.25,"sma_60":11773.75,"sma_120":11797.08},{"date":"2025-10-15","open":11250,"high":11450,"low":11250,"close":11450,"volume":47181,"rsi_14":31.17,"sma_20":11738.75,"sma_60":11765.0,"sma_120":11801.04},{"date":"2025-10-16","open":11450,"high":11600,"low":11360,"close":11400,"volume":65912,"rsi_14":32.88,"sma_20":11698.75,"sma_60":11757.08,"sma_120":11806.04},{"date":"2025-10-17","open":11450,"high":11450,"low":11250,"close":11275,"volume":68930,"rsi_14":27.03,"sma_20":11658.75,"sma_60":11742.5,"sma_120":11808.96},{"date":"2025-10-20","open":11275,"high":11450,"low":11225,"close":11250,"volume":43341,"rsi_14":29.41,"sma_20":11621.25,"sma_60":11726.25,"sma_120":11810.21},{"date":"2025-10-21","open":11275,"high":11450,"low":11225,"close":11275,"volume":66920,"rsi_14":35.0,"sma_20":11585.0,"sma_60":11712.08,"sma_120":11811.67},{"date":"2025-10-22","open":11375,"high":11375,"low":11100,"close":11225,"volume":67927,"rsi_14":33.87,"sma_20":11550.0,"sma_60":11702.5,"sma_120":11810.42},{"date":"2025-10-23","open":11175,"high":11275,"low":11075,"close":11075,"volume":57788,"rsi_14":39.62,"sma_20":11495.0,"sma_60":11691.67,"sma_120":11806.46},{"date":"2025-10-24","open":11150,"high":11200,"low":10850,"close":10925,"volume":97816,"rsi_14":35.59,"sma_20":11440.0,"sma_60":11682.08,"sma_120":11799.17},{"date":"2025-10-27","open":10925,"high":11175,"low":10925,"close":11150,"volume":55593,"rsi_14":33.33,"sma_20":11391.25,"sma_60":11678.33,"sma_120":11793.96},{"date":"2025-10-28","open":11175,"high":11225,"low":11000,"close":11150,"volume":44510,"rsi_14":38.0,"sma_20":11351.25,"sma_60":11674.58,"sma_120":11789.79},{"date":"2025-10-29","open":11125,"high":11150,"low":10925,"close":10925,"volume":56076,"rsi_14":33.33,"sma_20":11311.25,"sma_60":11667.92,"sma_120":11784.38},{"date":"2025-10-30","open":10950,"high":10975,"low":10600,"close":10625,"volume":83532,"rsi_14":24.24,"sma_20":11256.25,"sma_60":11655.83,"sma_120":11778.12},{"date":"2025-10-31","open":10550,"high":10700,"low":10475,"close":10575,"volume":55110,"rsi_14":23.88,"sma_20":11217.5,"sma_60":11639.58,"sma_120":11772.5},{"date":"2025-11-03","open":10550,"high":10625,"low":10425,"close":10475,"volume":56478,"rsi_14":24.62,"sma_20":11173.75,"sma_60":11630.83,"sma_120":11765.42},{"date":"2025-11-04","open":10350,"high":10825,"low":10350,"close":10625,"volume":62032,"rsi_14":24.62,"sma_20":11123.75,"sma_60":11622.08,"sma_120":11757.29},{"date":"2025-11-05","open":10750,"high":10775,"low":10000,"close":10225,"volume":84530,"rsi_14":20.25,"sma_20":11062.5,"sma_60":11602.5,"sma_120":11747.71},{"date":"2025-11-06","open":10275,"high":10525,"low":10150,"close":10475,"volume":41155,"rsi_14":30.95,"sma_20":11016.25,"sma_60":11587.5,"sma_120":11737.5},{"date":"2025-11-07","open":10350,"high":10450,"low":10025,"close":10125,"volume":55610,"rsi_14":26.8,"sma_20":10948.75,"sma_60":11562.92,"sma_120":11724.58},{"date":"2025-11-10","open":10200,"high":10425,"low":10200,"close":10425,"volume":27725,"rsi_14":34.26,"sma_20":10897.5,"sma_60":11544.17,"sma_120":11710.21},{"date":"2025-11-11","open":10500,"high":10650,"low":10300,"close":10325,"volume":27361,"rsi_14":33.64,"sma_20":10848.75,"sma_60":11521.67,"sma_120":11694.38},{"date":"2025-11-12","open":10325,"high":10775,"low":10275,"close":10750,"volume":62439,"rsi_14":44.63,"sma_20":10813.75,"sma_60":11497.08,"sma_120":11676.88},{"date":"2025-11-13","open":10750,"high":10775,"low":10600,"close":10725,"volume":21576,"rsi_14":46.55,"sma_20":10780.0,"sma_60":11474.17,"sma_120":11661.46},{"date":"2025-11-14","open":10700,"high":10825,"low":10500,"close":10525,"volume":28657,"rsi_14":39.13,"sma_20":10742.5,"sma_60":11450.0,"sma_120":11646.25},{"date":"2025-11-17","open":10550,"high":10600,"low":10375,"close":10500,"volume":22906,"rsi_14":38.79,"sma_20":10705.0,"sma_60":11428.33,"sma_120":11632.5},{"date":"2025-11-18","open":10375,"high":10575,"low":10100,"close":10100,"volume":51054,"rsi_14":36.59,"sma_20":10646.25,"sma_60":11399.58,"sma_120":11613.33},{"date":"2025-11-19","open":10050,"high":10275,"low":9990,"close":10100,"volume":32722,"rsi_14":40.54,"sma_20":10590.0,"sma_60":11376.25,"sma_120":11597.92},{"date":"2025-11-20","open":10125,"high":10400,"low":10125,"close":10300,"volume":33487,"rsi_14":45.3,"sma_20":10551.25,"sma_60":11357.5,"sma_120":11584.38},{"date":"2025-11-21","open":10150,"high":10175,"low":9970,"close":10075,"volume":39244,"rsi_14":43.44,"sma_20":10508.75,"sma_60":11334.58,"sma_120":11571.04},{"date":"2025-11-24","open":10150,"high":10225,"low":9925,"close":9925,"volume":40492,"rsi_14":38.52,"sma_20":10447.5,"sma_60":11303.75,"sma_120":11556.67},{"date":"2025-11-25","open":9985,"high":10125,"low":9755,"close":9865,"volume":39379,"rsi_14":43.36,"sma_20":10383.25,"sma_60":11270.25,"sma_120":11540.12},{"date":"2025-11-26","open":9870,"high":10100,"low":9855,"close":10075,"volume":39656,"rsi_14":42.51,"sma_20":10340.75,"sma_60":11237.75,"sma_120":11522.83},{"date":"2025-11-27","open":10125,"high":10175,"low":9950,"close":9960,"volume":17784,"rsi_14":46.61,"sma_20":10307.5,"sma_60":11207.92,"sma_120":11506.67},{"date":"2025-11-28","open":9960,"high":10350,"low":9960,"close":10275,"volume":35564,"rsi_14":46.94,"sma_20":10292.5,"sma_60":11184.58,"sma_120":11492.29},{"date":"2025-12-01","open":10225,"high":10500,"low":10225,"close":10325,"volume":28856,"rsi_14":50.0,"sma_20":10285.0,"sma_60":11165.0,"sma_120":11478.12},{"date":"2025-12-02","open":10325,"high":10600,"low":10150,"close":10325,"volume":16222,"rsi_14":39.24,"sma_20":10270.0,"sma_60":11131.67,"sma_120":11462.29},{"date":"2025-12-03","open":10325,"high":10550,"low":10250,"close":10450,"volume":26031,"rsi_14":43.37,"sma_20":10281.25,"sma_60":11100.83,"sma_120":11447.71},{"date":"2025-12-04","open":10525,"high":10525,"low":10250,"close":10325,"volume":27164,"rsi_14":45.0,"sma_20":10273.75,"sma_60":11068.75,"sma_120":11430.0},{"date":"2025-12-05","open":10250,"high":10350,"low":10125,"close":10300,"volume":32035,"rsi_14":45.0,"sma_20":10282.5,"sma_60":11035.83,"sma_120":11412.92},{"date":"2025-12-08","open":10400,"high":10450,"low":10250,"close":10300,"volume":17013,"rsi_14":56.25,"sma_20":10276.25,"sma_60":11001.67,"sma_120":11398.33},{"date":"2025-12-09","open":10200,"high":10250,"low":10000,"close":10200,"volume":47240,"rsi_14":52.94,"sma_20":10270.0,"sma_60":10966.67,"sma_120":11383.54},{"date":"2025-12-10","open":10150,"high":10250,"low":10100,"close":10150,"volume":28246,"rsi_14":45.16,"sma_20":10240.0,"sma_60":10930.83,"sma_120":11367.71},{"date":"2025-12-11","open":10175,"high":10300,"low":10125,"close":10225,"volume":30444,"rsi_14":55.36,"sma_20":10215.0,"sma_60":10897.92,"sma_120":11353.33},{"date":"2025-12-12","open":10675,"high":11250,"low":10450,"close":10800,"volume":426149,"rsi_14":73.97,"sma_20":10228.75,"sma_60":10876.67,"sma_120":11344.58},{"date":"2025-12-15","open":11500,"high":11575,"low":10975,"close":10975,"volume":502028,"rsi_14":78.61,"sma_20":10252.5,"sma_60":10859.58,"sma_120":11336.04},{"date":"2025-12-16","open":10700,"high":10850,"low":10500,"close":10575,"volume":142945,"rsi_14":61.74,"sma_20":10276.25,"sma_60":10835.83,"sma_120":11326.25},{"date":"2025-12-17","open":10850,"high":12300,"low":10575,"close":11225,"volume":1737146,"rsi_14":73.73,"sma_20":10332.5,"sma_60":10824.17,"sma_120":11320.0},{"date":"2025-12-18","open":11600,"high":12825,"low":11325,"close":11400,"volume":4448205,"rsi_14":72.28,"sma_20":10387.5,"sma_60":10811.25,"sma_120":11315.0},{"date":"2025-12-19","open":11525,"high":11600,"low":10850,"close":10850,"volume":581607,"rsi_14":58.68,"sma_20":10426.25,"sma_60":10791.67,"sma_120":11307.29},{"date":"2025-12-22","open":10825,"high":10925,"low":10600,"close":10625,"volume":233520,"rsi_14":54.62,"sma_20":10461.25,"sma_60":10766.67,"sma_120":11299.58},{"date":"2025-12-23","open":10575,"high":10625,"low":10225,"close":10275,"volume":161838,"rsi_14":47.48,"sma_20":10481.75,"sma_60":10738.75,"sma_120":11288.96},{"date":"2025-12-24","open":10325,"high":10450,"low":10175,"close":10325,"volume":68485,"rsi_14":50.0,"sma_20":10494.25,"sma_60":10715.42,"sma_120":11275.21},{"date":"2025-12-26","open":10275,"high":10350,"low":10200,"close":10225,"volume":46835,"rsi_14":48.92,"sma_20":10507.5,"sma_60":10690.42,"sma_120":11261.88},{"date":"2025-12-29","open":10200,"high":10425,"low":10025,"close":10150,"volume":111054,"rsi_14":47.89,"sma_20":10501.25,"sma_60":10670.42,"sma_120":11246.04},{"date":"2025-12-30","open":10200,"high":10250,"low":10125,"close":10175,"volume":44159,"rsi_14":49.64,"sma_20":10493.75,"sma_60":10650.83,"sma_120":11231.67},{"date":"2026-01-02","open":10175,"high":10400,"low":10125,"close":10350,"volume":41588,"rsi_14":52.78,"sma_20":10495.0,"sma_60":10629.58,"sma_120":11219.38},{"date":"2026-01-05","open":10350,"high":10475,"low":10325,"close":10425,"volume":53961,"rsi_14":52.78,"sma_20":10493.75,"sma_60":10612.5,"sma_120":11208.33},{"date":"2026-01-06","open":10375,"high":10475,"low":10250,"close":10275,"volume":56301,"rsi_14":41.73,"sma_20":10491.25,"sma_60":10593.75,"sma_120":11196.04},{"date":"2026-01-07","open":10300,"high":10325,"low":9950,"close":10100,"volume":116297,"rsi_14":36.22,"sma_20":10481.25,"sma_60":10570.83,"sma_120":11182.29},{"date":"2026-01-08","open":10050,"high":10100,"low":9925,"close":9975,"volume":65700,"rsi_14":39.66,"sma_20":10465.0,"sma_60":10546.25,"sma_120":11165.83},{"date":"2026-01-09","open":10000,"high":10100,"low":9940,"close":10025,"volume":30066,"rsi_14":23.91,"sma_20":10456.25,"sma_60":10525.0,"sma_120":11149.38},{"date":"2026-01-12","open":10025,"high":10100,"low":9965,"close":9985,"volume":49104,"rsi_14":17.32,"sma_20":10448.0,"sma_60":10500.58,"sma_120":11132.79},{"date":"2026-01-13","open":9970,"high":10025,"low":9925,"close":9935,"volume":52276,"rsi_14":22.52,"sma_20":10433.5,"sma_60":10476.17,"sma_120":11116.62},{"date":"2026-01-14","open":9940,"high":9990,"low":9780,"close":9860,"volume":65124,"rsi_14":24.75,"sma_20":10386.5,"sma_60":10452.58,"sma_120":11097.54},{"date":"2026-01-15","open":9870,"high":9900,"low":9810,"close":9825,"volume":34871,"rsi_14":31.25,"sma_20":10329.0,"sma_60":10428.83,"sma_120":11077.54},{"date":"2026-01-16","open":9815,"high":10075,"low":9815,"close":9820,"volume":31076,"rsi_14":28.14,"sma_20":10291.25,"sma_60":10404.58,"sma_120":11058.33},{"date":"2026-01-19","open":9825,"high":9900,"low":9770,"close":9825,"volume":35940,"rsi_14":31.13,"sma_20":10221.25,"sma_60":10381.25,"sma_120":11041.88},{"date":"2026-01-20","open":9825,"high":10075,"low":9735,"close":9905,"volume":60426,"rsi_14":38.5,"sma_20":10146.5,"sma_60":10361.75,"sma_120":11026.71},{"date":"2026-01-21","open":9895,"high":9900,"low":9725,"close":9750,"volume":77202,"rsi_14":32.22,"sma_20":10091.5,"sma_60":10342.17,"sma_120":11012.12},{"date":"2026-01-22","open":9750,"high":9815,"low":9710,"close":9745,"volume":39477,"rsi_14":20.49,"sma_20":10047.5,"sma_60":10318.75,"sma_120":10998.54},{"date":"2026-01-23","open":9795,"high":9855,"low":9725,"close":9805,"volume":40144,"rsi_14":19.31,"sma_20":10024.0,"sma_60":10296.33,"sma_120":10985.46},{"date":"2026-01-26","open":9845,"high":10250,"low":9845,"close":10200,"volume":142140,"rsi_14":47.01,"sma_20":10017.75,"sma_60":10284.25,"sma_120":10976.08},{"date":"2026-01-27","open":10200,"high":10225,"low":10050,"close":10150,"volume":50515,"rsi_14":52.21,"sma_20":10014.0,"sma_60":10276.33,"sma_120":10966.08},{"date":"2026-01-28","open":10200,"high":10375,"low":10150,"close":10325,"volume":99194,"rsi_14":64.83,"sma_20":10022.75,"sma_60":10272.17,"sma_120":10955.88},{"date":"2026-01-29","open":10325,"high":10400,"low":10050,"close":10350,"volume":84470,"rsi_14":64.07,"sma_20":10031.5,"sma_60":10270.08,"sma_120":10950.46},{"date":"2026-01-30","open":10375,"high":10375,"low":10100,"close":10125,"volume":50685,"rsi_14":55.22,"sma_20":10020.25,"sma_60":10261.75,"sma_120":10941.92},{"date":"2026-02-02","open":10075,"high":10075,"low":9750,"close":9800,"volume":106696,"rsi_14":45.82,"sma_20":9989.0,"sma_60":10254.67,"sma_120":10928.58},{"date":"2026-02-03","open":9835,"high":9930,"low":9785,"close":9920,"volume":53623,"rsi_14":51.81,"sma_20":9971.25,"sma_60":10245.42,"sma_120":10916.46},{"date":"2026-02-04","open":9920,"high":10100,"low":9850,"close":10050,"volume":65313,"rsi_14":56.41,"sma_20":9968.75,"sma_60":10244.17,"sma_120":10903.54},{"date":"2026-02-05","open":10075,"high":10150,"low":9980,"close":9990,"volume":48898,"rsi_14":54.7,"sma_20":9969.5,"sma_60":10236.92,"sma_120":10890.54},{"date":"2026-02-06","open":9980,"high":9990,"low":9675,"close":9800,"volume":71820,"rsi_14":49.37,"sma_20":9958.25,"sma_60":10228.17,"sma_120":10874.92},{"date":"2026-02-09","open":9990,"high":10075,"low":9750,"close":9845,"volume":60895,"rsi_14":48.47,"sma_20":9951.25,"sma_60":10213.08,"sma_120":10855.08},{"date":"2026-02-10","open":9855,"high":9945,"low":9850,"close":9910,"volume":46423,"rsi_14":54.28,"sma_20":9950.0,"sma_60":10199.5,"sma_120":10836.83},{"date":"2026-02-11","open":9920,"high":9955,"low":9850,"close":9915,"volume":27063,"rsi_14":54.55,"sma_20":9952.75,"sma_60":10189.33,"sma_120":10819.67},{"date":"2026-02-12","open":9925,"high":9940,"low":9815,"close":9825,"volume":48819,"rsi_14":50.53,"sma_20":9952.75,"sma_60":10178.08,"sma_120":10803.21},{"date":"2026-02-13","open":9825,"high":9835,"low":9415,"close":9535,"volume":216426,"rsi_14":31.48,"sma_20":9938.5,"sma_60":10168.67,"sma_120":10784.12},{"date":"2026-02-19","open":9575,"high":9750,"low":9400,"close":9500,"volume":115007,"rsi_14":31.74,"sma_20":9922.25,"sma_60":10158.67,"sma_120":10767.46},{"date":"2026-02-20","open":9470,"high":9535,"low":9410,"close":9420,"volume":60033,"rsi_14":23.15,"sma_20":9898.0,"sma_60":10144.0,"sma_120":10750.75},{"date":"2026-02-23","open":9425,"high":9580,"low":9410,"close":9505,"volume":57556,"rsi_14":25.79,"sma_20":9885.75,"sma_60":10134.5,"sma_120":10734.54},{"date":"2026-02-24","open":9475,"high":9700,"low":9475,"close":9650,"volume":39693,"rsi_14":35.74,"sma_20":9881.0,"sma_60":10129.92,"sma_120":10716.83},{"date":"2026-02-25","open":9650,"high":9785,"low":9600,"close":9615,"volume":37482,"rsi_14":43.27,"sma_20":9871.5,"sma_60":10125.75,"sma_120":10698.0},{"date":"2026-02-26","open":9700,"high":9700,"low":9330,"close":9360,"volume":94613,"rsi_14":31.46,"sma_20":9829.5,"sma_60":10113.83,"sma_120":10675.79},{"date":"2026-02-27","open":9360,"high":9415,"low":9160,"close":9190,"volume":77428,"rsi_14":22.26,"sma_20":9781.5,"sma_60":10101.0,"sma_120":10654.46},{"date":"2026-03-03","open":9175,"high":9175,"low":8710,"close":8710,"volume":100650,"rsi_14":17.51,"sma_20":9700.75,"sma_60":10074.92,"sma_120":10629.75},{"date":"2026-03-04","open":8470,"high":8490,"low":7500,"close":7710,"volume":127289,"rsi_14":12.41,"sma_20":9568.75,"sma_60":10031.33,"sma_120":10598.17},{"date":"2026-03-05","open":7785,"high":8565,"low":7785,"close":8520,"volume":59945,"rsi_14":31.31,"sma_20":9488.5,"sma_60":10001.25,"sma_120":10566.46},{"date":"2026-03-06","open":8325,"high":8740,"low":8325,"close":8740,"volume":30097,"rsi_14":34.19,"sma_20":9435.5,"sma_60":9972.75,"sma_120":10536.79},{"date":"2026-03-09","open":8670,"high":8670,"low":8010,"close":8275,"volume":23576,"rsi_14":30.29,"sma_20":9353.25,"sma_60":9938.58,"sma_120":10503.67},{"date":"2026-03-10","open":8405,"high":10150,"low":8405,"close":8945,"volume":540636,"rsi_14":40.72,"sma_20":9298.0,"sma_60":9916.0,"sma_120":10475.92},{"date":"2026-03-11","open":8850,"high":9220,"low":8805,"close":8885,"volume":75605,"rsi_14":42.79,"sma_20":9242.75,"sma_60":9892.42,"sma_120":10447.04},{"date":"2026-03-12","open":9075,"high":9215,"low":8895,"close":9180,"volume":37975,"rsi_14":46.65,"sma_20":9211.75,"sma_60":9875.42,"sma_120":10421.04},{"date":"2026-03-13","open":9045,"high":9250,"low":8940,"close":9125,"volume":24199,"rsi_14":46.89,"sma_20":9175.75,"sma_60":9858.33,"sma_120":10394.58},{"date":"2026-03-16","open":9025,"high":9210,"low":8995,"close":9100,"volume":31479,"rsi_14":45.68,"sma_20":9135.25,"sma_60":9839.58,"sma_120":10368.75},{"date":"2026-03-17","open":9100,"high":9365,"low":9085,"close":9235,"volume":31005,"rsi_14":45.56,"sma_20":9101.25,"sma_60":9813.5,"sma_120":10345.08},{"date":"2026-03-18","open":9230,"high":9425,"low":9230,"close":9375,"volume":31174,"rsi_14":47.49,"sma_20":9078.75,"sma_60":9786.83,"sma_120":10323.21},{"date":"2026-03-19","open":9375,"high":9485,"low":9230,"close":9330,"volume":20496,"rsi_14":49.67,"sma_20":9068.5,"sma_60":9766.08,"sma_120":10300.96},{"date":"2026-03-20","open":9350,"high":9640,"low":9330,"close":9575,"volume":48610,"rsi_14":54.14,"sma_20":9072.25,"sma_60":9738.58,"sma_120":10281.38},{"date":"2026-03-23","open":9570,"high":9640,"low":9330,"close":9415,"volume":35702,"rsi_14":58.15,"sma_20":9072.0,"sma_60":9705.5,"sma_120":10258.38},{"date":"2026-03-24","open":9350,"high":9615,"low":9255,"close":9490,"volume":25116,"rsi_14":76.18,"sma_20":9071.25,"sma_60":9682.83,"sma_120":10237.25},{"date":"2026-03-25","open":9490,"high":9780,"low":9490,"close":9775,"volume":68105,"rsi_14":71.83,"sma_20":9077.5,"sma_60":9668.67,"sma_120":10217.67},{"date":"2026-03-26","open":9785,"high":9785,"low":9400,"close":9545,"volume":31707,"rsi_14":63.95,"sma_20":9074.0,"sma_60":9656.5,"sma_120":10197.62},{"date":"2026-03-27","open":9545,"high":9600,"low":9310,"close":9570,"volume":24330,"rsi_14":76.48,"sma_20":9084.5,"sma_60":9643.92,"sma_120":10179.67},{"date":"2026-03-30","open":9470,"high":9550,"low":9225,"close":9465,"volume":15130,"rsi_14":63.83,"sma_20":9098.25,"sma_60":9631.25,"sma_120":10160.83},{"date":"2026-03-31","open":9390,"high":9435,"low":9035,"close":9040,"volume":26918,"rsi_14":53.45,"sma_20":9114.75,"sma_60":9612.75,"sma_120":10141.58},{"date":"2026-04-01","open":9255,"high":9540,"low":9255,"close":9530,"volume":28866,"rsi_14":57.17,"sma_20":9205.75,"sma_60":9602.0,"sma_120":10126.42},{"date":"2026-04-02","open":9630,"high":9675,"low":9030,"close":9075,"volume":25663,"rsi_14":49.12,"sma_20":9233.5,"sma_60":9580.75,"sma_120":10105.17},{"date":"2026-04-03","open":9130,"high":9295,"low":9130,"close":9240,"volume":13977,"rsi_14":52.35,"sma_20":9258.5,"sma_60":9561.0,"sma_120":10086.75},{"date":"2026-04-06","open":9240,"high":9470,"low":9170,"close":9240,"volume":14788,"rsi_14":50.09,"sma_20":9306.75,"sma_60":9543.75,"sma_120":10068.75},{"date":"2026-04-07","open":9240,"high":9380,"low":9100,"close":9165,"volume":11319,"rsi_14":46.22,"sma_20":9317.75,"sma_60":9528.17,"sma_120":10049.5},{"date":"2026-04-08","open":9220,"high":9450,"low":9220,"close":9450,"volume":30986,"rsi_14":51.99,"sma_20":9346.0,"sma_60":9519.42,"sma_120":10032.83},{"date":"2026-04-09","open":9450,"high":9745,"low":9375,"close":9625,"volume":37370,"rsi_14":50.85,"sma_20":9368.25,"sma_60":9512.75,"sma_120":10018.88},{"date":"2026-04-10","open":9635,"high":9860,"low":9195,"close":9750,"volume":72459,"rsi_14":55.75,"sma_20":9399.5,"sma_60":9508.83,"sma_120":10004.71},{"date":"2026-04-13","open":9760,"high":10225,"low":9760,"close":10125,"volume":224381,"rsi_14":59.88,"sma_20":9450.75,"sma_60":9512.0,"sma_120":9994.08},{"date":"2026-04-14","open":10125,"high":10200,"low":9995,"close":10075,"volume":54522,"rsi_14":55.03,"sma_20":9492.75,"sma_60":9515.58,"sma_120":9984.08},{"date":"2026-04-15","open":10175,"high":10200,"low":10000,"close":10075,"volume":84521,"rsi_14":59.64,"sma_20":9527.75,"sma_60":9519.75,"sma_120":9974.29},{"date":"2026-04-16","open":10200,"high":10375,"low":10025,"close":10300,"volume":76377,"rsi_14":62.37,"sma_20":9576.25,"sma_60":9527.75,"sma_120":9966.17},{"date":"2026-04-17","open":10300,"high":10500,"low":10300,"close":10425,"volume":81623,"rsi_14":66.16,"sma_20":9618.75,"sma_60":9537.75,"sma_120":9959.5},{"date":"2026-04-20","open":10825,"high":10825,"low":10350,"close":10400,"volume":138242,"rsi_14":76.46,"sma_20":9668.0,"sma_60":9546.0,"sma_120":9953.88},{"date":"2026-04-21","open":11525,"high":11825,"low":10325,"close":10425,"volume":612323,"rsi_14":71.26,"sma_20":9714.75,"sma_60":9557.25,"sma_120":9949.71},{"date":"2026-04-22","open":10325,"high":10625,"low":10275,"close":10300,"volume":98557,"rsi_14":84.51,"sma_20":9741.0,"sma_60":9566.5,"sma_120":9942.62},{"date":"2026-04-23","open":11150,"high":11800,"low":10660,"close":11550,"volume":1599925,"rsi_14":90.38,"sma_20":9841.25,"sma_60":9595.58,"sma_120":9945.96},{"date":"2026-04-24","open":11775,"high":12050,"low":10975,"close":11150,"volume":873720,"rsi_14":79.29,"sma_20":9920.25,"sma_60":9611.42,"sma_120":9947.83},{"date":"2026-04-27","open":11150,"high":11250,"low":10875,"close":11050,"volume":196706,"rsi_14":78.69,"sma_20":9999.5,"sma_60":9626.42,"sma_120":9951.38},{"date":"2026-04-28","open":10950,"high":11250,"low":10900,"close":11050,"volume":110087,"rsi_14":76.67,"sma_20":10100.0,"sma_60":9638.5,"sma_120":9955.33},{"date":"2026-04-29","open":10950,"high":11225,"low":10925,"close":11100,"volume":98091,"rsi_14":75.65,"sma_20":10178.5,"sma_60":9651.0,"sma_120":9960.54},{"date":"2026-04-30","open":11175,"high":11350,"low":11000,"close":11200,"volume":111206,"rsi_14":75.44,"sma_20":10284.75,"sma_60":9668.92,"sma_120":9965.33},{"date":"2026-05-04","open":11250,"high":11350,"low":10875,"close":10925,"volume":117720,"rsi_14":64.55,"sma_20":10369.0,"sma_60":9687.67,"sma_120":9971.17},{"date":"2026-05-06","open":10850,"high":10950,"low":10550,"close":10750,"volume":100045,"rsi_14":61.74,"sma_20":10444.5,"sma_60":9701.5,"sma_120":9973.46},{"date":"2026-05-07","open":10650,"high":10675,"low":10325,"close":10350,"volume":82272,"rsi_14":54.2,"sma_20":10503.75,"sma_60":9706.5,"sma_120":9975.33},{"date":"2026-05-08","open":10350,"high":10600,"low":10250,"close":10475,"volume":49689,"rsi_14":52.76,"sma_20":10555.0,"sma_60":9714.58,"sma_120":9975.75},{"date":"2026-05-11","open":10475,"high":10500,"low":10150,"close":10325,"volume":67361,"rsi_14":48.44,"sma_20":10590.0,"sma_60":9723.33,"sma_120":9975.75},{"date":"2026-05-12","open":10300,"high":10475,"low":10000,"close":10350,"volume":95678,"rsi_14":49.22,"sma_20":10620.0,"sma_60":9731.75,"sma_120":9972.42},{"date":"2026-05-13","open":10400,"high":10550,"low":9870,"close":9875,"volume":83614,"rsi_14":42.47,"sma_20":10607.5,"sma_60":9731.17,"sma_120":9965.33},{"date":"2026-05-14","open":9880,"high":10250,"low":9745,"close":10175,"volume":59187,"rsi_14":48.37,"sma_20":10612.5,"sma_60":9735.5,"sma_120":9962.42},{"date":"2026-05-15","open":10175,"high":10275,"low":9770,"close":9790,"volume":62601,"rsi_14":20.27,"sma_20":10598.25,"sma_60":9734.92,"sma_120":9956.5},{"date":"2026-05-18","open":9790,"high":9795,"low":9250,"close":9610,"volume":51480,"rsi_14":21.9,"sma_20":10563.75,"sma_60":9736.17,"sma_120":9952.42},{"date":"2026-05-19","open":9520,"high":9600,"low":9300,"close":9445,"volume":36957,"rsi_14":21.39,"sma_20":10514.75,"sma_60":9735.25,"sma_120":9946.96},{"date":"2026-05-20","open":9375,"high":9505,"low":9105,"close":9245,"volume":37884,"rsi_14":19.97,"sma_20":10457.0,"sma_60":9732.33,"sma_120":9938.17},{"date":"2026-05-21","open":9300,"high":9630,"low":9280,"close":9430,"volume":32542,"rsi_14":23.41,"sma_20":10407.25,"sma_60":9731.08,"sma_120":9932.79},{"date":"2026-05-22","open":9435,"high":9725,"low":9435,"close":9700,"volume":30042,"rsi_14":27.34,"sma_20":10377.25,"sma_60":9731.92,"sma_120":9930.92},{"date":"2026-05-26","open":9700,"high":9870,"low":9525,"close":9595,"volume":29061,"rsi_14":28.82,"sma_20":10279.5,"sma_60":9731.58,"sma_120":9928.67},{"date":"2026-05-27","open":9525,"high":9545,"low":9090,"close":9135,"volume":53076,"rsi_14":26.42,"sma_20":10178.75,"sma_60":9727.83,"sma_120":9920.83},{"date":"2026-05-28","open":9135,"high":9135,"low":8375,"close":8910,"volume":32270,"rsi_14":27.85,"sma_20":10071.75,"sma_60":9723.17,"sma_120":9912.08},{"date":"2026-05-29","open":8920,"high":8990,"low":8455,"close":8455,"volume":35420,"rsi_14":21.79,"sma_20":9942.0,"sma_60":9718.92,"sma_120":9896.92},{"date":"2026-06-01","open":8285,"high":8455,"low":7900,"close":7905,"volume":80118,"rsi_14":19.6,"sma_20":9782.25,"sma_60":9722.17,"sma_120":9876.75},{"date":"2026-06-02","open":7660,"high":8200,"low":7520,"close":7925,"volume":83469,"rsi_14":19.5,"sma_20":9618.5,"sma_60":9712.25,"sma_120":9856.75},{"date":"2026-06-04","open":7930,"high":8215,"low":7775,"close":7880,"volume":26638,"rsi_14":21.86,"sma_20":9466.25,"sma_60":9697.92,"sma_120":9835.33},{"date":"2026-06-05","open":7755,"high":7825,"low":7500,"close":7575,"volume":40686,"rsi_14":13.38,"sma_20":9307.5,"sma_60":9686.25,"sma_120":9812.42},{"date":"2026-06-08","open":7390,"high":7390,"low":6880,"close":6995,"volume":73134,"rsi_14":12.68,"sma_20":9139.75,"sma_60":9653.75,"sma_120":9784.88},{"date":"2026-06-09","open":6925,"high":7290,"low":6910,"close":7150,"volume":80843,"rsi_14":16.94,"sma_20":8973.5,"sma_60":9624.83,"sma_120":9758.62},{"date":"2026-06-10","open":7090,"high":7285,"low":6655,"close":6840,"volume":38979,"rsi_14":16.3,"sma_20":8799.25,"sma_60":9585.83,"sma_120":9730.62},{"date":"2026-06-11","open":6840,"high":6950,"low":6665,"close":6935,"volume":35753,"rsi_14":19.28,"sma_20":8628.5,"sma_60":9549.33,"sma_120":9703.83},{"date":"2026-06-12","open":6935,"high":7250,"low":6700,"close":7095,"volume":31975,"rsi_14":18.74,"sma_20":8489.5,"sma_60":9515.92,"sma_120":9677.75},{"date":"2026-06-15","open":7095,"high":7365,"low":6975,"close":7015,"volume":22214,"rsi_14":12.13,"sma_20":8331.5,"sma_60":9478.92,"sma_120":9646.21},{"date":"2026-06-16","open":7025,"high":7075,"low":6650,"close":6740,"volume":41381,"rsi_14":11.57,"sma_20":8179.0,"sma_60":9435.0,"sma_120":9610.92},{"date":"2026-06-17","open":6760,"high":7020,"low":6675,"close":6975,"volume":17712,"rsi_14":19.05,"sma_20":8047.25,"sma_60":9395.75,"sma_120":9580.92},{"date":"2026-06-18","open":6975,"high":6980,"low":6460,"close":6515,"volume":22739,"rsi_14":17.85,"sma_20":7900.75,"sma_60":9344.75,"sma_120":9541.67},{"date":"2026-06-19","open":6560,"high":6565,"low":6025,"close":6190,"volume":47954,"rsi_14":18.5,"sma_20":7748.0,"sma_60":9291.0,"sma_120":9498.25},{"date":"2026-06-22","open":6190,"high":6315,"low":5810,"close":5950,"volume":44655,"rsi_14":20.24,"sma_20":7574.0,"sma_60":9232.0,"sma_120":9457.42},{"date":"2026-06-23","open":5860,"high":5960,"low":5505,"close":5515,"volume":48837,"rsi_14":17.43,"sma_20":7364.75,"sma_60":9161.0,"sma_120":9414.83},{"date":"2026-06-24","open":5470,"high":5560,"low":5300,"close":5495,"volume":55624,"rsi_14":17.55,"sma_20":7159.75,"sma_60":9093.5,"sma_120":9375.0},{"date":"2026-06-25","open":5445,"high":5645,"low":5355,"close":5480,"volume":24374,"rsi_14":19.05,"sma_20":6977.0,"sma_60":9025.33,"sma_120":9334.62},{"date":"2026-06-26","open":5435,"high":5440,"low":4990,"close":5125,"volume":42932,"rsi_14":20.41,"sma_20":6787.75,"sma_60":8953.0,"sma_120":9292.12},{"date":"2026-06-29","open":5050,"high":5750,"low":5050,"close":5725,"volume":49077,"rsi_14":30.24,"sma_20":6651.25,"sma_60":8897.75,"sma_120":9255.25},{"date":"2026-06-30","open":5725,"high":5790,"low":5625,"close":5725,"volume":13401,"rsi_14":33.08,"sma_20":6542.25,"sma_60":8834.33,"sma_120":9218.17},{"date":"2026-07-01","open":5725,"high":5905,"low":5550,"close":5750,"volume":8872,"rsi_14":31.63,"sma_20":6433.5,"sma_60":8778.92,"sma_120":9179.83},{"date":"2026-07-02","open":5700,"high":5795,"low":5510,"close":5555,"volume":17714,"rsi_14":26.38,"sma_20":6317.25,"sma_60":8717.5,"sma_120":9139.25},{"date":"2026-07-03","open":5555,"high":5610,"low":5325,"close":5595,"volume":18553,"rsi_14":27.95,"sma_20":6218.25,"sma_60":8656.75,"sma_120":9100.25},{"date":"2026-07-06","open":5555,"high":7200,"low":5530,"close":6110,"volume":518041,"rsi_14":40.9,"sma_20":6174.0,"sma_60":8605.83,"sma_120":9067.0},{"date":"2026-07-07","open":6110,"high":6250,"low":5725,"close":5770,"volume":63653,"rsi_14":33.1,"sma_20":6105.0,"sma_60":8544.5,"sma_120":9031.96},{"date":"2026-07-08","open":5720,"high":5870,"low":5450,"close":5595,"volume":20817,"rsi_14":35.98,"sma_20":6042.75,"sma_60":8477.33,"sma_120":8995.04},{"date":"2026-07-09","open":5455,"high":5765,"low":5455,"close":5620,"volume":19312,"rsi_14":40.44,"sma_20":5977.0,"sma_60":8408.5,"sma_120":8958.67},{"date":"2026-07-10","open":5575,"high":6110,"low":5575,"close":5935,"volume":50987,"rsi_14":49.75,"sma_20":5919.0,"sma_60":8338.67,"sma_120":8925.33},{"date":"2026-07-13","open":5975,"high":6110,"low":5525,"close":5650,"volume":18393,"rsi_14":52.32,"sma_20":5850.75,"sma_60":8264.92,"sma_120":8890.25},{"date":"2026-07-14","open":5600,"high":5615,"low":5155,"close":5365,"volume":37524,"rsi_14":47.95,"sma_20":5782.0,"sma_60":8186.42,"sma_120":8853.08},{"date":"2026-07-15","open":5350,"high":5725,"low":5350,"close":5695,"volume":25354,"rsi_14":53.08,"sma_20":5718.0,"sma_60":8109.67,"sma_120":8818.71},{"date":"2026-07-16","open":5695,"high":5710,"low":5550,"close":5555,"volume":7066,"rsi_14":56.57,"sma_20":5670.0,"sma_60":8028.5,"sma_120":8783.12},{"date":"2026-07-20","open":5455,"high":5610,"low":5255,"close":5265,"volume":15747,"rsi_14":42.23,"sma_20":5623.75,"sma_60":7942.92,"sma_120":8744.46},{"date":"2026-07-21","open":5225,"high":5310,"low":5125,"close":5245,"volume":16334,"rsi_14":41.95,"sma_20":5588.5,"sma_60":7856.58,"sma_120":8706.92},{"date":"2026-07-22","open":5250,"high":5450,"low":5240,"close":5325,"volume":14225,"rsi_14":43.0,"sma_20":5579.0,"sma_60":7773.67,"sma_120":8670.08},{"date":"2026-07-23","open":5325,"high":5445,"low":5310,"close":5435,"volume":12445,"rsi_14":47.97,"sma_20":5576.0,"sma_60":7671.75,"sma_120":8633.67},{"date":"2026-07-24","open":5465,"high":5465,"low":5195,"close":5250,"volume":13968,"rsi_14":44.43,"sma_20":5564.5,"sma_60":7573.42,"sma_120":8592.42},{"date":"2026-07-27","open":5330,"high":5470,"low":5155,"close":5370,"volume":12247,"rsi_14":36.3,"sma_20":5576.75,"sma_60":7478.75,"sma_120":8552.58},{"date":"2026-07-28","open":5385,"high":5385,"low":4935,"close":5005,"volume":39015,"rsi_14":35.96,"sma_20":5540.75,"sma_60":7378.0,"sma_120":8508.25},{"date":"2026-07-29","open":4890,"high":5050,"low":4270,"close":4295,"volume":58983,"rsi_14":30.06,"sma_20":5469.25,"sma_60":7264.58,"sma_120":8457.79},{"date":"2026-07-30","open":3560,"high":4435,"low":3560,"close":4295,"volume":42388,"rsi_14":29.52,"sma_20":5396.5,"sma_60":7149.5,"sma_120":8409.21},{"date":"2026-07-31","open":4335,"high":4600,"low":4320,"close":4570,"volume":20654,"rsi_14":28.64,"sma_20":5347.25,"sma_60":7043.58,"sma_120":8365.62},{"date":"2026-08-03","open":4415,"high":4710,"low":4415,"close":4690,"volume":7862,"rsi_14":34.16,"sma_20":5302.0,"sma_60":6942.58,"sma_120":8322.04},{"date":"2026-08-04","open":4630,"high":4850,"low":4630,"close":4800,"volume":15793,"rsi_14":40.11,"sma_20":5236.5,"sma_60":6850.08,"sma_120":8278.29},{"date":"2026-08-05","open":4900,"high":4905,"low":4715,"close":4765,"volume":20291,"rsi_14":31.84,"sma_20":5186.25,"sma_60":6754.92,"sma_120":8234.75},{"date":"2026-08-06","open":4765,"high":4835,"low":4500,"close":4645,"volume":20656,"rsi_14":32.09,"sma_20":5138.75,"sma_60":6660.25,"sma_120":8191.79},{"date":"2026-08-07","open":4645,"high":4750,"low":4475,"close":4675,"volume":8430,"rsi_14":37.06,"sma_20":5091.5,"sma_60":6565.67,"sma_120":8148.71},{"date":"2026-08-10","open":4675,"high":4760,"low":4675,"close":4730,"volume":16664,"rsi_14":38.88,"sma_20":5031.25,"sma_60":6479.92,"sma_120":8105.54},{"date":"2026-08-11","open":4680,"high":4820,"low":4595,"close":4630,"volume":31972,"rsi_14":35.12,"sma_20":4980.25,"sma_60":6387.5,"sma_120":8061.5},{"date":"2026-08-12","open":4630,"high":4685,"low":4565,"close":4640,"volume":23364,"rsi_14":32.21,"sma_20":4944.0,"sma_60":6301.67,"sma_120":8018.29},{"date":"2026-08-13","open":4675,"high":4690,"low":4455,"close":4485,"volume":45041,"rsi_14":32.65,"sma_20":4883.5,"sma_60":6216.25,"sma_120":7976.21},{"date":"2026-08-14","open":4485,"high":4485,"low":4485,"close":4485,"volume":0,"rsi_14":28.78,"sma_20":4830.0,"sma_60":6133.58,"sma_120":7934.42},{"date":"2026-08-18","open":4485,"high":4485,"low":4485,"close":4485,"volume":0,"rsi_14":34.88,"sma_20":4791.0,"sma_60":6054.25,"sma_120":7893.29},{"date":"2026-08-19","open":4485,"high":4485,"low":4485,"close":4485,"volume":0,"rsi_14":59.41,"sma_20":4753.0,"sma_60":5971.83,"sma_120":7851.46},{"date":"2026-08-20","open":4485,"high":4485,"low":4485,"close":4485,"volume":0,"rsi_14":59.41,"sma_20":4711.0,"sma_60":5884.92,"sma_120":7808.42},{"date":"2026-08-21","open":4485,"high":4485,"low":4485,"close":4485,"volume":0,"rsi_14":44.22,"sma_20":4663.5,"sma_60":5799.75,"sma_120":7765.67},{"date":"2026-08-24","open":4485,"high":4485,"low":4485,"close":4485,"volume":0,"rsi_14":33.33,"sma_20":4625.25,"sma_60":5722.25,"sma_120":7725.04},{"date":"2026-08-25","open":4485,"high":4485,"low":4485,"close":4485,"volume":0,"rsi_14":18.81,"sma_20":4581.0,"sma_60":5648.5,"sma_120":7685.83},{"date":"2026-08-26","open":4485,"high":4485,"low":4485,"close":4485,"volume":0,"rsi_14":20.21,"sma_20":4555.0,"sma_60":5582.33,"sma_120":7650.62},{"date":"2026-08-27","open":4485,"high":4485,"low":4485,"close":4485,"volume":0,"rsi_14":27.14,"sma_20":4564.5,"sma_60":5525.33,"sma_120":7623.75},{"date":"2026-08-28","open":4485,"high":4485,"low":4485,"close":4485,"volume":0,"rsi_14":20.31,"sma_20":4574.0,"sma_60":5468.0,"sma_120":7590.12},{"date":"2026-08-31","open":4485,"high":4485,"low":4485,"close":4485,"volume":0,"rsi_14":3.77,"sma_20":4569.75,"sma_60":5411.42,"sma_120":7554.67},{"date":"2026-09-01","open":4485,"high":4485,"low":4485,"close":4485,"volume":0,"rsi_14":6.06,"sma_20":4559.5,"sma_60":5359.92,"sma_120":7523.08},{"date":"2026-09-02","open":4485,"high":4485,"low":4485,"close":4485,"volume":0,"rsi_14":0.0,"sma_20":4543.75,"sma_60":5318.08,"sma_120":7485.92},{"date":"2026-09-03","open":4485,"high":4485,"low":4485,"close":4485,"volume":0,"rsi_14":100.0,"sma_20":4529.75,"sma_60":5273.67,"sma_120":7449.25},{"date":"2026-09-04","open":4485,"high":4485,"low":4485,"close":4485,"volume":0,"rsi_14":100.0,"sma_20":4521.75,"sma_60":5234.42,"sma_120":7410.12},{"date":"2026-09-07","open":4570,"high":5830,"low":4570,"close":5830,"volume":134797,"rsi_14":100.0,"sma_20":4579.5,"sma_60":5216.0,"sma_120":7382.67},{"date":"2026-09-08","open":6700,"high":7090,"low":4965,"close":5000,"volume":1264399,"rsi_14":61.84,"sma_20":4593.0,"sma_60":5181.08,"sma_120":7348.5},{"date":"2026-09-09","open":5220,"high":5440,"low":4795,"close":4900,"volume":169774,"rsi_14":59.12,"sma_20":4606.5,"sma_60":5145.83,"sma_120":7312.38},{"date":"2026-09-10","open":4890,"high":5070,"low":4635,"close":4910,"volume":72327,"rsi_14":59.3,"sma_20":4620.0,"sma_60":5115.33,"sma_120":7275.17},{"date":"2026-09-11","open":4905,"high":4910,"low":4695,"close":4870,"volume":35715,"rsi_14":58.28,"sma_20":4639.25,"sma_60":5080.25,"sma_120":7238.0},{"date":"2026-09-14","open":4870,"high":4870,"low":4415,"close":4645,"volume":78585,"rsi_14":53.14,"sma_20":4647.25,"sma_60":5049.08,"sma_120":7196.92},{"date":"2026-09-15","open":4460,"high":4890,"low":4460,"close":4735,"volume":53226,"rsi_14":54.73,"sma_20":4659.75,"sma_60":5024.83,"sma_120":7157.92},{"date":"2026-09-16","open":4790,"high":4865,"low":4625,"close":4670,"volume":21432,"rsi_14":53.42,"sma_20":4669.0,"sma_60":5003.5,"sma_120":7117.75},{"date":"2026-09-17","open":4660,"high":4790,"low":4600,"close":4710,"volume":18916,"rsi_14":54.1,"sma_20":4680.25,"sma_60":4990.08,"sma_120":7075.54},{"date":"2026-09-18","open":4720,"high":4830,"low":4595,"close":4695,"volume":17183,"rsi_14":53.8,"sma_20":4690.75,"sma_60":4976.75,"sma_120":7035.12},{"date":"2026-09-21","open":4695,"high":4695,"low":4535,"close":4640,"volume":13701,"rsi_14":52.75,"sma_20":4698.5,"sma_60":4962.75,"sma_120":6994.04},{"date":"2026-09-22","open":4500,"high":4640,"low":4490,"close":4560,"volume":33033,"rsi_14":51.3,"sma_20":4702.25,"sma_60":4953.33,"sma_120":6953.17},{"date":"2026-09-23","open":4560,"high":4595,"low":4480,"close":4530,"volume":14935,"rsi_14":50.77,"sma_20":4704.5,"sma_60":4933.42,"sma_120":6915.58},{"date":"2026-09-28","open":4495,"high":4560,"low":4485,"close":4535,"volume":19299,"rsi_14":50.85,"sma_20":4707.0,"sma_60":4913.58,"sma_120":6873.96},{"date":"2026-09-29","open":4495,"high":4550,"low":4345,"close":4415,"volume":32382,"rsi_14":8.5,"sma_20":4703.5,"sma_60":4891.33,"sma_120":6835.12},{"date":"2026-09-30","open":4375,"high":4445,"low":4375,"close":4425,"volume":7194,"rsi_14":17.51,"sma_20":4700.5,"sma_60":4872.5,"sma_120":6795.0},{"date":"2026-10-01","open":4435,"high":4460,"low":4395,"close":4435,"volume":12418,"rsi_14":20.75,"sma_20":4698.0,"sma_60":4853.17,"sma_120":6754.96},{"date":"2026-10-02","open":4450,"high":4595,"low":4425,"close":4590,"volume":24995,"rsi_14":32.98,"sma_20":4703.25,"sma_60":4827.83,"sma_120":6716.83},{"date":"2026-10-06","open":4550,"high":4680,"low":4550,"close":4680,"volume":27265,"rsi_14":40.4,"sma_20":4713.0,"sma_60":4809.67,"sma_120":6677.08},{"date":"2026-10-07","open":4635,"high":4655,"low":4555,"close":4580,"volume":15091,"rsi_14":46.24,"sma_20":4717.75,"sma_60":4792.75,"sma_120":6635.04},{"date":"2026-10-08","open":4610,"high":4845,"low":4515,"close":4770,"volume":41024,"rsi_14":51.81,"sma_20":4664.75,"sma_60":4778.58,"sma_120":6593.54},{"date":"2026-10-12","open":4770,"high":5230,"low":4365,"close":4500,"volume":270913,"rsi_14":42.74,"sma_20":4639.75,"sma_60":4754.67,"sma_120":6546.67},{"date":"2026-10-13","open":4300,"high":4460,"low":4195,"close":4435,"volume":38304,"rsi_14":38.49,"sma_20":4616.5,"sma_60":4734.42,"sma_120":6499.67},{"date":"2026-10-14","open":4280,"high":4555,"low":4280,"close":4470,"volume":17297,"rsi_14":40.74,"sma_20":4594.5,"sma_60":4719.5,"sma_120":6452.96},{"date":"2026-10-15","open":4330,"high":4415,"low":4120,"close":4350,"volume":31577,"rsi_14":38.67,"sma_20":4568.5,"sma_60":4697.08,"sma_120":6403.38},{"date":"2026-10-16","open":4255,"high":4485,"low":4165,"close":4365,"volume":17198,"rsi_14":41.98,"sma_20":4554.5,"sma_60":4677.25,"sma_120":6352.88},{"date":"2026-10-19","open":4155,"high":4550,"low":4155,"close":4455,"volume":11695,"rsi_14":47.06,"sma_20":4540.5,"sma_60":4663.75,"sma_120":6303.33},{"date":"2026-10-20","open":4330,"high":4495,"low":4320,"close":4460,"volume":8023,"rsi_14":47.06,"sma_20":4530.0,"sma_60":4650.67,"sma_120":6253.62},{"date":"2026-10-21","open":4405,"high":4480,"low":4390,"close":4445,"volume":3362,"rsi_14":51.28,"sma_20":4516.75,"sma_60":4636.0,"sma_120":6204.83},{"date":"2026-10-22","open":4255,"high":4415,"low":4250,"close":4335,"volume":21645,"rsi_14":46.46,"sma_20":4498.75,"sma_60":4617.67,"sma_120":6144.71},{"date":"2026-10-23","open":4205,"high":4325,"low":4150,"close":4320,"volume":11332}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-4.0,"pbr":0.16,"per":null,"roa":-0.32,"roe":-1.06,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":1100215599450.0,"analysis":"ROE -1.1%로 적자 상태입니다. 시가총액 412.60억. 매출 1.10조, 영업이익 -42.15억.","eps_basis":"TTM","debt_ratio":2.3157086806274796,"market_cap":41841511200,"net_income":-1851030289.0,"total_debt":609763290265.0,"ttm_window":"2025Q3~2026Q2","gross_margin":9.71,"total_assets":873079352154.0,"total_equity":263316061889.0,"profit_margin":-0.17,"revenue_basis":"TTM","dividend_yield":0.92,"net_income_basis":"TTM","operating_income":-4215273913.0,"operating_margin":-0.38,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 2.3배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":4320.0,"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":7500.0},{"date":"2016-10-25","close":7500.0},{"date":"2016-10-26","close":7500.0},{"date":"2016-10-27","close":7725.0},{"date":"2016-10-28","close":7575.0},{"date":"2016-10-31","close":7150.0},{"date":"2016-11-01","close":7200.0},{"date":"2016-11-02","close":6500.0},{"date":"2016-11-03","close":6725.0},{"date":"2016-11-04","close":7100.0},{"date":"2016-11-07","close":7575.0},{"date":"2016-11-08","close":7500.0},{"date":"2016-11-09","close":7300.0},{"date":"2016-11-10","close":7500.0},{"date":"2016-11-11","close":7550.0},{"date":"2016-11-14","close":7725.0},{"date":"2016-11-15","close":7750.0},{"date":"2016-11-16","close":7875.0},{"date":"2016-11-17","close":7975.0},{"date":"2016-11-18","close":7975.0},{"date":"2016-11-21","close":7900.0},{"date":"2016-11-22","close":8675.0},{"date":"2016-11-23","close":8125.0},{"date":"2016-11-24","close":7975.0},{"date":"2016-11-25","close":7900.0},{"date":"2016-11-28","close":7950.0},{"date":"2016-11-29","close":7775.0},{"date":"2016-11-30","close":7500.0},{"date":"2016-12-01","close":7625.0},{"date":"2016-12-02","close":7375.0},{"date":"2016-12-05","close":7000.0},{"date":"2016-12-06","close":7050.0},{"date":"2016-12-07","close":7000.0},{"date":"2016-12-08","close":7150.0},{"date":"2016-12-09","close":7225.0},{"date":"2016-12-12","close":7300.0},{"date":"2016-12-13","close":7375.0},{"date":"2016-12-14","close":7475.0},{"date":"2016-12-15","close":7500.0},{"date":"2016-12-16","close":7575.0},{"date":"2016-12-19","close":7550.0},{"date":"2016-12-20","close":7625.0},{"date":"2016-12-21","close":7575.0},{"date":"2016-12-22","close":7400.0},{"date":"2016-12-23","close":7600.0},{"date":"2016-12-26","close":7750.0},{"date":"2016-12-27","close":7750.0},{"date":"2016-12-28","close":7825.0},{"date":"2016-12-29","close":7850.0},{"date":"2017-01-02","close":7950.0},{"date":"2017-01-03","close":8175.0},{"date":"2017-01-04","close":8500.0},{"date":"2017-01-05","close":8500.0},{"date":"2017-01-06","close":8700.0},{"date":"2017-01-09","close":8325.0},{"date":"2017-01-10","close":8675.0},{"date":"2017-01-11","close":9150.0},{"date":"2017-01-12","close":9100.0},{"date":"2017-01-13","close":9050.0},{"date":"2017-01-16","close":9050.0},{"date":"2017-01-17","close":8950.0},{"date":"2017-01-18","close":9550.0},{"date":"2017-01-19","close":9450.0},{"date":"2017-01-20","close":9075.0},{"date":"2017-01-23","close":8750.0},{"date":"2017-01-24","close":8575.0},{"date":"2017-01-25","close":8800.0},{"date":"2017-01-26","close":8750.0},{"date":"2017-01-31","close":8725.0},{"date":"2017-02-01","close":8750.0},{"date":"2017-02-02","close":8450.0},{"date":"2017-02-03","close":8800.0},{"date":"2017-02-06","close":8600.0},{"date":"2017-02-07","close":8575.0},{"date":"2017-02-08","close":8300.0},{"date":"2017-02-09","close":8425.0},{"date":"2017-02-10","close":8250.0},{"date":"2017-02-13","close":8500.0},{"date":"2017-02-14","close":8350.0},{"date":"2017-02-15","close":8350.0},{"date":"2017-02-16","close":8225.0},{"date":"2017-02-17","close":8175.0},{"date":"2017-02-20","close":8150.0},{"date":"2017-02-21","close":8050.0},{"date":"2017-02-22","close":8000.0},{"date":"2017-02-23","close":8025.0},{"date":"2017-02-24","close":7925.0},{"date":"2017-02-27","close":7650.0},{"date":"2017-02-28","close":7700.0},{"date":"2017-03-02","close":7725.0},{"date":"2017-03-03","close":7550.0},{"date":"2017-03-06","close":8075.0},{"date":"2017-03-07","close":8100.0},{"date":"2017-03-08","close":8000.0},{"date":"2017-03-09","close":8175.0},{"date":"2017-03-10","close":8200.0},{"date":"2017-03-13","close":8025.0},{"date":"2017-03-14","close":8125.0},{"date":"2017-03-15","close":8125.0},{"date":"2017-03-16","close":8000.0},{"date":"2017-03-17","close":8550.0},{"date":"2017-03-20","close":8550.0},{"date":"2017-03-21","close":8500.0},{"date":"2017-03-22","close":8500.0},{"date":"2017-03-23","close":8450.0},{"date":"2017-03-24","close":8275.0},{"date":"2017-03-27","close":7950.0},{"date":"2017-03-28","close":8100.0},{"date":"2017-03-29","close":8375.0},{"date":"2017-03-30","close":8150.0},{"date":"2017-03-31","close":8075.0},{"date":"2017-04-03","close":8100.0},{"date":"2017-04-04","close":8025.0},{"date":"2017-04-05","close":7950.0},{"date":"2017-04-06","close":7775.0},{"date":"2017-04-07","close":7750.0},{"date":"2017-04-10","close":7500.0},{"date":"2017-04-11","close":7550.0},{"date":"2017-04-12","close":7500.0},{"date":"2017-04-13","close":7550.0},{"date":"2017-04-14","close":7625.0},{"date":"2017-04-17","close":7575.0},{"date":"2017-04-18","close":7500.0},{"date":"2017-04-19","close":7350.0},{"date":"2017-04-20","close":7400.0},{"date":"2017-04-21","close":7350.0},{"date":"2017-04-24","close":7225.0},{"date":"2017-04-25","close":7150.0},{"date":"2017-04-26","close":7300.0},{"date":"2017-04-27","close":7225.0},{"date":"2017-04-28","close":7200.0},{"date":"2017-05-02","close":7450.0},{"date":"2017-05-04","close":7575.0},{"date":"2017-05-08","close":7575.0},{"date":"2017-05-10","close":7625.0},{"date":"2017-05-11","close":7600.0},{"date":"2017-05-12","close":7625.0},{"date":"2017-05-15","close":7500.0},{"date":"2017-05-16","close":7725.0},{"date":"2017-05-17","close":7775.0},{"date":"2017-05-18","close":7650.0},{"date":"2017-05-19","close":7550.0},{"date":"2017-05-22","close":7375.0},{"date":"2017-05-23","close":7375.0},{"date":"2017-05-24","close":7500.0},{"date":"2017-05-25","close":7850.0},{"date":"2017-05-26","close":8050.0},{"date":"2017-05-29","close":7950.0},{"date":"2017-05-30","close":7900.0},{"date":"2017-05-31","close":7850.0},{"date":"2017-06-01","close":7950.0},{"date":"2017-06-02","close":7950.0},{"date":"2017-06-05","close":8000.0},{"date":"2017-06-07","close":7950.0},{"date":"2017-06-08","close":8000.0},{"date":"2017-06-09","close":7975.0},{"date":"2017-06-12","close":7950.0},{"date":"2017-06-13","close":7775.0},{"date":"2017-06-14","close":7800.0},{"date":"2017-06-15","close":7750.0},{"date":"2017-06-16","close":7625.0},{"date":"2017-06-19","close":7550.0},{"date":"2017-06-20","close":7550.0},{"date":"2017-06-21","close":7600.0},{"date":"2017-06-22","close":7525.0},{"date":"2017-06-23","close":7625.0},{"date":"2017-06-26","close":7675.0},{"date":"2017-06-27","close":7700.0},{"date":"2017-06-28","close":7600.0},{"date":"2017-06-29","close":7625.0},{"date":"2017-06-30","close":7975.0},{"date":"2017-07-03","close":7875.0},{"date":"2017-07-04","close":7850.0},{"date":"2017-07-05","close":7900.0},{"date":"2017-07-06","close":7950.0},{"date":"2017-07-07","close":7875.0},{"date":"2017-07-10","close":7500.0},{"date":"2017-07-11","close":7250.0},{"date":"2017-07-12","close":6925.0},{"date":"2017-07-13","close":7050.0},{"date":"2017-07-14","close":6925.0},{"date":"2017-07-17","close":6825.0},{"date":"2017-07-18","close":6975.0},{"date":"2017-07-19","close":6975.0},{"date":"2017-07-20","close":7175.0},{"date":"2017-07-21","close":7125.0},{"date":"2017-07-24","close":6900.0},{"date":"2017-07-25","close":6925.0},{"date":"2017-07-26","close":7125.0},{"date":"2017-07-27","close":6925.0},{"date":"2017-07-28","close":6750.0},{"date":"2017-07-31","close":5850.0},{"date":"2017-08-01","close":6025.0},{"date":"2017-08-02","close":6200.0},{"date":"2017-08-03","close":6275.0},{"date":"2017-08-04","close":6275.0},{"date":"2017-08-07","close":6325.0},{"date":"2017-08-08","close":6300.0},{"date":"2017-08-09","close":6175.0},{"date":"2017-08-10","close":6000.0},{"date":"2017-08-11","close":5975.0},{"date":"2017-08-14","close":6000.0},{"date":"2017-08-16","close":6025.0},{"date":"2017-08-17","close":6150.0},{"date":"2017-08-18","close":6225.0},{"date":"2017-08-21","close":6150.0},{"date":"2017-08-22","close":6050.0},{"date":"2017-08-23","close":5925.0},{"date":"2017-08-24","close":5875.0},{"date":"2017-08-25","close":6050.0},{"date":"2017-08-28","close":6125.0},{"date":"2017-08-29","close":6100.0},{"date":"2017-08-30","close":6275.0},{"date":"2017-08-31","close":6450.0},{"date":"2017-09-01","close":6375.0},{"date":"2017-09-04","close":6425.0},{"date":"2017-09-05","close":6325.0},{"date":"2017-09-06","close":6325.0},{"date":"2017-09-07","close":6750.0},{"date":"2017-09-08","close":6625.0},{"date":"2017-09-11","close":7475.0},{"date":"2017-09-12","close":7450.0},{"date":"2017-09-13","close":7200.0},{"date":"2017-09-14","close":7275.0},{"date":"2017-09-15","close":7450.0},{"date":"2017-09-18","close":7700.0},{"date":"2017-09-19","close":7350.0},{"date":"2017-09-20","close":6825.0},{"date":"2017-09-21","close":6725.0},{"date":"2017-09-22","close":6800.0},{"date":"2017-09-25","close":6575.0},{"date":"2017-09-26","close":6700.0},{"date":"2017-09-27","close":6675.0},{"date":"2017-09-28","close":6775.0},{"date":"2017-09-29","close":7025.0},{"date":"2017-10-10","close":7100.0},{"date":"2017-10-11","close":6950.0},{"date":"2017-10-12","close":6875.0},{"date":"2017-10-13","close":6550.0},{"date":"2017-10-16","close":6150.0},{"date":"2017-10-17","close":6125.0},{"date":"2017-10-18","close":6650.0},{"date":"2017-10-19","close":6425.0},{"date":"2017-10-20","close":6425.0},{"date":"2017-10-23","close":6275.0},{"date":"2017-10-24","close":6225.0},{"date":"2017-10-25","close":6075.0},{"date":"2017-10-26","close":6125.0},{"date":"2017-10-27","close":6300.0},{"date":"2017-10-30","close":6350.0},{"date":"2017-10-31","close":6350.0},{"date":"2017-11-01","close":6375.0},{"date":"2017-11-02","close":6350.0},{"date":"2017-11-03","close":6175.0},{"date":"2017-11-06","close":6275.0},{"date":"2017-11-07","close":6200.0},{"date":"2017-11-08","close":6200.0},{"date":"2017-11-09","close":7250.0},{"date":"2017-11-10","close":7325.0},{"date":"2017-11-13","close":7350.0},{"date":"2017-11-14","close":7200.0},{"date":"2017-11-15","close":7250.0},{"date":"2017-11-16","close":7450.0},{"date":"2017-11-17","close":7600.0},{"date":"2017-11-20","close":7600.0},{"date":"2017-11-21","close":7500.0},{"date":"2017-11-22","close":8000.0},{"date":"2017-11-23","close":8000.0},{"date":"2017-11-24","close":8000.0},{"date":"2017-11-27","close":7850.0},{"date":"2017-11-28","close":7675.0},{"date":"2017-11-29","close":7800.0},{"date":"2017-11-30","close":7875.0},{"date":"2017-12-01","close":7650.0},{"date":"2017-12-04","close":7425.0},{"date":"2017-12-05","close":7600.0},{"date":"2017-12-06","close":7800.0},{"date":"2017-12-07","close":7425.0},{"date":"2017-12-08","close":7175.0},{"date":"2017-12-11","close":7125.0},{"date":"2017-12-12","close":7175.0},{"date":"2017-12-13","close":7600.0},{"date":"2017-12-14","close":7675.0},{"date":"2017-12-15","close":7525.0},{"date":"2017-12-18","close":7900.0},{"date":"2017-12-19","close":7475.0},{"date":"2017-12-20","close":7375.0},{"date":"2017-12-21","close":7125.0},{"date":"2017-12-22","close":7200.0},{"date":"2017-12-26","close":6825.0},{"date":"2017-12-27","close":6950.0},{"date":"2017-12-28","close":7075.0},{"date":"2018-01-02","close":6950.0},{"date":"2018-01-03","close":7175.0},{"date":"2018-01-04","close":7150.0},{"date":"2018-01-05","close":6925.0},{"date":"2018-01-08","close":6875.0},{"date":"2018-01-09","close":6750.0},{"date":"2018-01-10","close":6625.0},{"date":"2018-01-11","close":6700.0},{"date":"2018-01-12","close":6500.0},{"date":"2018-01-15","close":6400.0},{"date":"2018-01-16","close":6600.0},{"date":"2018-01-17","close":6775.0},{"date":"2018-01-18","close":7000.0},{"date":"2018-01-19","close":7050.0},{"date":"2018-01-22","close":6875.0},{"date":"2018-01-23","close":6925.0},{"date":"2018-01-24","close":7550.0},{"date":"2018-01-25","close":7625.0},{"date":"2018-01-26","close":7775.0},{"date":"2018-01-29","close":7500.0},{"date":"2018-01-30","close":7650.0},{"date":"2018-01-31","close":7525.0},{"date":"2018-02-01","close":7575.0},{"date":"2018-02-02","close":7600.0},{"date":"2018-02-05","close":7300.0},{"date":"2018-02-06","close":7150.0},{"date":"2018-02-07","close":7000.0},{"date":"2018-02-08","close":7250.0},{"date":"2018-02-09","close":7000.0},{"date":"2018-02-12","close":6825.0},{"date":"2018-02-13","close":6900.0},{"date":"2018-02-14","close":6950.0},{"date":"2018-02-19","close":6850.0},{"date":"2018-02-20","close":6875.0},{"date":"2018-02-21","close":7000.0},{"date":"2018-02-22","close":6950.0},{"date":"2018-02-23","close":6975.0},{"date":"2018-02-26","close":6875.0},{"date":"2018-02-27","close":6775.0},{"date":"2018-02-28","close":6725.0},{"date":"2018-03-02","close":6700.0},{"date":"2018-03-05","close":6450.0},{"date":"2018-03-06","close":6800.0},{"date":"2018-03-07","close":6750.0},{"date":"2018-03-08","close":6700.0},{"date":"2018-03-09","close":6675.0},{"date":"2018-03-12","close":6750.0},{"date":"2018-03-13","close":6900.0},{"date":"2018-03-14","close":7100.0},{"date":"2018-03-15","close":6950.0},{"date":"2018-03-16","close":6775.0},{"date":"2018-03-19","close":6825.0},{"date":"2018-03-20","close":7000.0},{"date":"2018-03-21","close":6825.0},{"date":"2018-03-22","close":6600.0},{"date":"2018-03-23","close":6475.0},{"date":"2018-03-26","close":6700.0},{"date":"2018-03-27","close":6575.0},{"date":"2018-03-28","close":6500.0},{"date":"2018-03-29","close":6550.0},{"date":"2018-03-30","close":6750.0},{"date":"2018-04-02","close":6850.0},{"date":"2018-04-03","close":6900.0},{"date":"2018-04-04","close":6825.0},{"date":"2018-04-05","close":7050.0},{"date":"2018-04-06","close":6650.0},{"date":"2018-04-09","close":6550.0},{"date":"2018-04-10","close":6550.0},{"date":"2018-04-11","close":6500.0},{"date":"2018-04-12","close":6500.0},{"date":"2018-04-13","close":6675.0},{"date":"2018-04-16","close":6600.0},{"date":"2018-04-17","close":6650.0},{"date":"2018-04-18","close":6800.0},{"date":"2018-04-19","close":6850.0},{"date":"2018-04-20","close":6825.0},{"date":"2018-04-23","close":6525.0},{"date":"2018-04-24","close":6475.0},{"date":"2018-04-25","close":6500.0},{"date":"2018-04-26","close":6600.0},{"date":"2018-04-27","close":6550.0},{"date":"2018-04-30","close":6525.0},{"date":"2018-05-02","close":6500.0},{"date":"2018-05-03","close":6600.0},{"date":"2018-05-04","close":6575.0},{"date":"2018-05-08","close":6525.0},{"date":"2018-05-09","close":6475.0},{"date":"2018-05-10","close":6500.0},{"date":"2018-05-11","close":6500.0},{"date":"2018-05-14","close":6450.0},{"date":"2018-05-15","close":6325.0},{"date":"2018-05-16","close":6075.0},{"date":"2018-05-17","close":5800.0},{"date":"2018-05-18","close":5975.0},{"date":"2018-05-21","close":6025.0},{"date":"2018-05-23","close":6000.0},{"date":"2018-05-24","close":6000.0},{"date":"2018-05-25","close":5875.0},{"date":"2018-05-28","close":5925.0},{"date":"2018-05-29","close":5900.0},{"date":"2018-05-30","close":5650.0},{"date":"2018-05-31","close":5600.0},{"date":"2018-06-01","close":5700.0},{"date":"2018-06-04","close":5875.0},{"date":"2018-06-05","close":5950.0},{"date":"2018-06-07","close":5900.0},{"date":"2018-06-08","close":5825.0},{"date":"2018-06-11","close":5775.0},{"date":"2018-06-12","close":5725.0},{"date":"2018-06-14","close":5750.0},{"date":"2018-06-15","close":5450.0},{"date":"2018-06-18","close":5050.0},{"date":"2018-06-19","close":4800.0},{"date":"2018-06-20","close":4905.0},{"date":"2018-06-21","close":4960.0},{"date":"2018-06-22","close":4900.0},{"date":"2018-06-25","close":4870.0},{"date":"2018-06-26","close":4880.0},{"date":"2018-06-27","close":4840.0},{"date":"2018-06-28","close":4800.0},{"date":"2018-06-29","close":4780.0},{"date":"2018-07-02","close":4630.0},{"date":"2018-07-03","close":4500.0},{"date":"2018-07-04","close":4490.0},{"date":"2018-07-05","close":4350.0},{"date":"2018-07-06","close":4340.0},{"date":"2018-07-09","close":4310.0},{"date":"2018-07-10","close":4415.0},{"date":"2018-07-11","close":4530.0},{"date":"2018-07-12","close":4595.0},{"date":"2018-07-13","close":4650.0},{"date":"2018-07-16","close":4650.0},{"date":"2018-07-17","close":4660.0},{"date":"2018-07-18","close":4600.0},{"date":"2018-07-19","close":4660.0},{"date":"2018-07-20","close":4620.0},{"date":"2018-07-23","close":4300.0},{"date":"2018-07-24","close":4310.0},{"date":"2018-07-25","close":4190.0},{"date":"2018-07-26","close":4255.0},{"date":"2018-07-27","close":4325.0},{"date":"2018-07-30","close":4375.0},{"date":"2018-07-31","close":4385.0},{"date":"2018-08-01","close":4415.0},{"date":"2018-08-02","close":4415.0},{"date":"2018-08-03","close":4425.0},{"date":"2018-08-06","close":4435.0},{"date":"2018-08-07","close":4385.0},{"date":"2018-08-08","close":4400.0},{"date":"2018-08-09","close":4420.0},{"date":"2018-08-10","close":4445.0},{"date":"2018-08-13","close":4380.0},{"date":"2018-08-14","close":4285.0},{"date":"2018-08-16","close":4385.0},{"date":"2018-08-17","close":4395.0},{"date":"2018-08-20","close":4370.0},{"date":"2018-08-21","close":4350.0},{"date":"2018-08-22","close":4310.0},{"date":"2018-08-23","close":4420.0},{"date":"2018-08-24","close":4420.0},{"date":"2018-08-27","close":4405.0},{"date":"2018-08-28","close":4650.0},{"date":"2018-08-29","close":4595.0},{"date":"2018-08-30","close":4655.0},{"date":"2018-08-31","close":4820.0},{"date":"2018-09-03","close":4915.0},{"date":"2018-09-04","close":4870.0},{"date":"2018-09-05","close":4900.0},{"date":"2018-09-06","close":4820.0},{"date":"2018-09-07","close":4760.0},{"date":"2018-09-10","close":4680.0},{"date":"2018-09-11","close":4755.0},{"date":"2018-09-12","close":4725.0},{"date":"2018-09-13","close":4820.0},{"date":"2018-09-14","close":4780.0},{"date":"2018-09-17","close":4710.0},{"date":"2018-09-18","close":4710.0},{"date":"2018-09-19","close":4710.0},{"date":"2018-09-20","close":4610.0},{"date":"2018-09-21","close":4690.0},{"date":"2018-09-27","close":4685.0},{"date":"2018-09-28","close":4785.0},{"date":"2018-10-01","close":4845.0},{"date":"2018-10-02","close":4825.0},{"date":"2018-10-04","close":4600.0},{"date":"2018-10-05","close":4560.0},{"date":"2018-10-08","close":4525.0},{"date":"2018-10-10","close":4270.0},{"date":"2018-10-11","close":4175.0},{"date":"2018-10-12","close":4245.0},{"date":"2018-10-15","close":4235.0},{"date":"2018-10-16","close":4330.0},{"date":"2018-10-17","close":4375.0},{"date":"2018-10-18","close":4410.0},{"date":"2018-10-19","close":4310.0},{"date":"2018-10-22","close":4400.0},{"date":"2018-10-23","close":4210.0},{"date":"2018-10-24","close":4210.0},{"date":"2018-10-25","close":4090.0},{"date":"2018-10-26","close":4000.0},{"date":"2018-10-29","close":3600.0},{"date":"2018-10-30","close":3600.0},{"date":"2018-10-31","close":3675.0},{"date":"2018-11-01","close":3535.0},{"date":"2018-11-02","close":3560.0},{"date":"2018-11-05","close":3605.0},{"date":"2018-11-06","close":3615.0},{"date":"2018-11-07","close":3525.0},{"date":"2018-11-08","close":3580.0},{"date":"2018-11-09","close":3575.0},{"date":"2018-11-12","close":3550.0},{"date":"2018-11-13","close":3570.0},{"date":"2018-11-14","close":3655.0},{"date":"2018-11-15","close":3675.0},{"date":"2018-11-16","close":3885.0},{"date":"2018-11-19","close":4015.0},{"date":"2018-11-20","close":4030.0},{"date":"2018-11-21","close":4000.0},{"date":"2018-11-22","close":4025.0},{"date":"2018-11-23","close":3925.0},{"date":"2018-11-26","close":4065.0},{"date":"2018-11-27","close":4065.0},{"date":"2018-11-28","close":4150.0},{"date":"2018-11-29","close":4135.0},{"date":"2018-11-30","close":4210.0},{"date":"2018-12-03","close":4200.0},{"date":"2018-12-04","close":4375.0},{"date":"2018-12-05","close":4435.0},{"date":"2018-12-06","close":4365.0},{"date":"2018-12-07","close":4545.0},{"date":"2018-12-10","close":4645.0},{"date":"2018-12-11","close":4640.0},{"date":"2018-12-12","close":4495.0},{"date":"2018-12-13","close":4610.0},{"date":"2018-12-14","close":4575.0},{"date":"2018-12-17","close":4510.0},{"date":"2018-12-18","close":4370.0},{"date":"2018-12-19","close":4500.0},{"date":"2018-12-20","close":4380.0},{"date":"2018-12-21","close":4375.0},{"date":"2018-12-24","close":4380.0},{"date":"2018-12-26","close":4090.0},{"date":"2018-12-27","close":4045.0},{"date":"2018-12-28","close":4195.0},{"date":"2019-01-02","close":4105.0},{"date":"2019-01-03","close":4025.0},{"date":"2019-01-04","close":3905.0},{"date":"2019-01-07","close":4080.0},{"date":"2019-01-08","close":4085.0},{"date":"2019-01-09","close":4120.0},{"date":"2019-01-10","close":4095.0},{"date":"2019-01-11","close":4250.0},{"date":"2019-01-14","close":4295.0},{"date":"2019-01-15","close":4330.0},{"date":"2019-01-16","close":4330.0},{"date":"2019-01-17","close":4450.0},{"date":"2019-01-18","close":4250.0},{"date":"2019-01-21","close":4265.0},{"date":"2019-01-22","close":4375.0},{"date":"2019-01-23","close":4405.0},{"date":"2019-01-24","close":4360.0},{"date":"2019-01-25","close":4415.0},{"date":"2019-01-28","close":4645.0},{"date":"2019-01-29","close":4670.0},{"date":"2019-01-30","close":4670.0},{"date":"2019-01-31","close":4675.0},{"date":"2019-02-01","close":4600.0},{"date":"2019-02-07","close":4625.0},{"date":"2019-02-08","close":4670.0},{"date":"2019-02-11","close":4650.0},{"date":"2019-02-12","close":4715.0},{"date":"2019-02-13","close":4730.0},{"date":"2019-02-14","close":4725.0},{"date":"2019-02-15","close":4710.0},{"date":"2019-02-18","close":4565.0},{"date":"2019-02-19","close":4635.0},{"date":"2019-02-20","close":4675.0},{"date":"2019-02-21","close":4650.0},{"date":"2019-02-22","close":4615.0},{"date":"2019-02-25","close":4605.0},{"date":"2019-02-26","close":4495.0},{"date":"2019-02-27","close":4535.0},{"date":"2019-02-28","close":4425.0},{"date":"2019-03-04","close":4305.0},{"date":"2019-03-05","close":4265.0},{"date":"2019-03-06","close":4440.0},{"date":"2019-03-07","close":4330.0},{"date":"2019-03-08","close":4375.0},{"date":"2019-03-11","close":4350.0},{"date":"2019-03-12","close":4435.0},{"date":"2019-03-13","close":4455.0},{"date":"2019-03-14","close":4480.0},{"date":"2019-03-15","close":4420.0},{"date":"2019-03-18","close":4835.0},{"date":"2019-03-19","close":4695.0},{"date":"2019-03-20","close":4525.0},{"date":"2019-03-21","close":4405.0},{"date":"2019-03-22","close":4145.0},{"date":"2019-03-25","close":4580.0},{"date":"2019-03-26","close":4500.0},{"date":"2019-03-27","close":4420.0},{"date":"2019-03-28","close":4570.0},{"date":"2019-03-29","close":4560.0},{"date":"2019-04-01","close":4475.0},{"date":"2019-04-02","close":4585.0},{"date":"2019-04-03","close":4880.0},{"date":"2019-04-04","close":5275.0},{"date":"2019-04-05","close":5150.0},{"date":"2019-04-08","close":5250.0},{"date":"2019-04-09","close":5275.0},{"date":"2019-04-10","close":5450.0},{"date":"2019-04-11","close":5250.0},{"date":"2019-04-12","close":5325.0},{"date":"2019-04-15","close":5275.0},{"date":"2019-04-16","close":5200.0},{"date":"2019-04-17","close":5100.0},{"date":"2019-04-18","close":5125.0},{"date":"2019-04-19","close":5175.0},{"date":"2019-04-22","close":5275.0},{"date":"2019-04-23","close":5325.0},{"date":"2019-04-24","close":5600.0},{"date":"2019-04-25","close":6000.0},{"date":"2019-04-26","close":6150.0},{"date":"2019-04-29","close":6750.0},{"date":"2019-04-30","close":6700.0},{"date":"2019-05-02","close":6475.0},{"date":"2019-05-03","close":6750.0},{"date":"2019-05-07","close":6625.0},{"date":"2019-05-08","close":6525.0},{"date":"2019-05-09","close":6250.0},{"date":"2019-05-10","close":6550.0},{"date":"2019-05-13","close":6175.0},{"date":"2019-05-14","close":6375.0},{"date":"2019-05-15","close":6350.0},{"date":"2019-05-16","close":7325.0},{"date":"2019-05-17","close":6775.0},{"date":"2019-05-20","close":6275.0},{"date":"2019-05-21","close":5850.0},{"date":"2019-05-22","close":5775.0},{"date":"2019-05-23","close":5825.0},{"date":"2019-05-24","close":6000.0},{"date":"2019-05-27","close":5800.0},{"date":"2019-05-28","close":6150.0},{"date":"2019-05-29","close":6275.0},{"date":"2019-05-30","close":6100.0},{"date":"2019-05-31","close":5975.0},{"date":"2019-06-03","close":5850.0},{"date":"2019-06-04","close":6050.0},{"date":"2019-06-05","close":6050.0},{"date":"2019-06-07","close":6025.0},{"date":"2019-06-10","close":6000.0},{"date":"2019-06-11","close":6050.0},{"date":"2019-06-12","close":6225.0},{"date":"2019-06-13","close":6225.0},{"date":"2019-06-14","close":6200.0},{"date":"2019-06-17","close":6100.0},{"date":"2019-06-18","close":6200.0},{"date":"2019-06-19","close":6200.0},{"date":"2019-06-20","close":6600.0},{"date":"2019-06-21","close":6700.0},{"date":"2019-06-24","close":6700.0},{"date":"2019-06-25","close":6475.0},{"date":"2019-06-26","close":6400.0},{"date":"2019-06-27","close":6225.0},{"date":"2019-06-28","close":6400.0},{"date":"2019-07-01","close":6450.0},{"date":"2019-07-02","close":6750.0},{"date":"2019-07-03","close":6750.0},{"date":"2019-07-04","close":6350.0},{"date":"2019-07-05","close":6325.0},{"date":"2019-07-08","close":5825.0},{"date":"2019-07-09","close":5825.0},{"date":"2019-07-10","close":5750.0},{"date":"2019-07-11","close":5800.0},{"date":"2019-07-12","close":5950.0},{"date":"2019-07-15","close":6125.0},{"date":"2019-07-16","close":6000.0},{"date":"2019-07-17","close":5750.0},{"date":"2019-07-18","close":5950.0},{"date":"2019-07-19","close":5800.0},{"date":"2019-07-22","close":5750.0},{"date":"2019-07-23","close":5600.0},{"date":"2019-07-24","close":5050.0},{"date":"2019-07-25","close":4795.0},{"date":"2019-07-26","close":4770.0},{"date":"2019-07-29","close":4310.0},{"date":"2019-07-30","close":4420.0},{"date":"2019-07-31","close":4455.0},{"date":"2019-08-01","close":4405.0},{"date":"2019-08-02","close":4315.0},{"date":"2019-08-05","close":3785.0},{"date":"2019-08-06","close":3730.0},{"date":"2019-08-07","close":3930.0},{"date":"2019-08-08","close":4050.0},{"date":"2019-08-09","close":4330.0},{"date":"2019-08-12","close":4370.0},{"date":"2019-08-13","close":4385.0},{"date":"2019-08-14","close":4330.0},{"date":"2019-08-16","close":4300.0},{"date":"2019-08-19","close":4500.0},{"date":"2019-08-20","close":5125.0},{"date":"2019-08-21","close":4940.0},{"date":"2019-08-22","close":4810.0},{"date":"2019-08-23","close":4860.0},{"date":"2019-08-26","close":4565.0},{"date":"2019-08-27","close":4580.0},{"date":"2019-08-28","close":4595.0},{"date":"2019-08-29","close":4540.0},{"date":"2019-08-30","close":4560.0},{"date":"2019-09-02","close":4555.0},{"date":"2019-09-03","close":4555.0},{"date":"2019-09-04","close":4640.0},{"date":"2019-09-05","close":4685.0},{"date":"2019-09-06","close":4635.0},{"date":"2019-09-09","close":4530.0},{"date":"2019-09-10","close":4550.0},{"date":"2019-09-11","close":4650.0},{"date":"2019-09-16","close":4660.0},{"date":"2019-09-17","close":4745.0},{"date":"2019-09-18","close":4755.0},{"date":"2019-09-19","close":4740.0},{"date":"2019-09-20","close":4750.0},{"date":"2019-09-23","close":4705.0},{"date":"2019-09-24","close":4740.0},{"date":"2019-09-25","close":4640.0},{"date":"2019-09-26","close":4675.0},{"date":"2019-09-27","close":4695.0},{"date":"2019-09-30","close":4690.0},{"date":"2019-10-01","close":4510.0},{"date":"2019-10-02","close":4265.0},{"date":"2019-10-04","close":4320.0},{"date":"2019-10-07","close":4365.0},{"date":"2019-10-08","close":4470.0},{"date":"2019-10-10","close":4455.0},{"date":"2019-10-11","close":4530.0},{"date":"2019-10-14","close":4535.0},{"date":"2019-10-15","close":4730.0},{"date":"2019-10-16","close":4700.0},{"date":"2019-10-17","close":4605.0},{"date":"2019-10-18","close":4575.0},{"date":"2019-10-21","close":4510.0},{"date":"2019-10-22","close":4500.0},{"date":"2019-10-23","close":4520.0},{"date":"2019-10-24","close":4430.0},{"date":"2019-10-25","close":4335.0},{"date":"2019-10-28","close":4305.0},{"date":"2019-10-29","close":4280.0},{"date":"2019-10-30","close":4240.0},{"date":"2019-10-31","close":4305.0},{"date":"2019-11-01","close":4205.0},{"date":"2019-11-04","close":4250.0},{"date":"2019-11-05","close":4270.0},{"date":"2019-11-06","close":4305.0},{"date":"2019-11-07","close":4355.0},{"date":"2019-11-08","close":4390.0},{"date":"2019-11-11","close":4520.0},{"date":"2019-11-12","close":4510.0},{"date":"2019-11-13","close":4635.0},{"date":"2019-11-14","close":5825.0},{"date":"2019-11-15","close":5625.0},{"date":"2019-11-18","close":5750.0},{"date":"2019-11-19","close":5725.0},{"date":"2019-11-20","close":5700.0},{"date":"2019-11-21","close":5550.0},{"date":"2019-11-22","close":5575.0},{"date":"2019-11-25","close":5775.0},{"date":"2019-11-26","close":5700.0},{"date":"2019-11-27","close":5775.0},{"date":"2019-11-28","close":5650.0},{"date":"2019-11-29","close":5575.0},{"date":"2019-12-02","close":5425.0},{"date":"2019-12-03","close":5600.0},{"date":"2019-12-04","close":5450.0},{"date":"2019-12-05","close":5250.0},{"date":"2019-12-06","close":5300.0},{"date":"2019-12-09","close":5375.0},{"date":"2019-12-10","close":5225.0},{"date":"2019-12-11","close":5400.0},{"date":"2019-12-12","close":5450.0},{"date":"2019-12-13","close":5450.0},{"date":"2019-12-16","close":5500.0},{"date":"2019-12-17","close":5525.0},{"date":"2019-12-18","close":5500.0},{"date":"2019-12-19","close":5450.0},{"date":"2019-12-20","close":5575.0},{"date":"2019-12-23","close":5775.0},{"date":"2019-12-24","close":5375.0},{"date":"2019-12-26","close":5400.0},{"date":"2019-12-27","close":5425.0},{"date":"2019-12-30","close":5600.0},{"date":"2020-01-02","close":5850.0},{"date":"2020-01-03","close":5775.0},{"date":"2020-01-06","close":5850.0},{"date":"2020-01-07","close":5950.0},{"date":"2020-01-08","close":5500.0},{"date":"2020-01-09","close":6025.0},{"date":"2020-01-10","close":5975.0},{"date":"2020-01-13","close":6100.0},{"date":"2020-01-14","close":6475.0},{"date":"2020-01-15","close":6400.0},{"date":"2020-01-16","close":6225.0},{"date":"2020-01-17","close":6200.0},{"date":"2020-01-20","close":5975.0},{"date":"2020-01-21","close":5925.0},{"date":"2020-01-22","close":6050.0},{"date":"2020-01-23","close":6075.0},{"date":"2020-01-28","close":5750.0},{"date":"2020-01-29","close":5800.0},{"date":"2020-01-30","close":5700.0},{"date":"2020-01-31","close":5525.0},{"date":"2020-02-03","close":5575.0},{"date":"2020-02-04","close":5775.0},{"date":"2020-02-05","close":5900.0},{"date":"2020-02-06","close":5850.0},{"date":"2020-02-07","close":5925.0},{"date":"2020-02-10","close":6075.0},{"date":"2020-02-11","close":6100.0},{"date":"2020-02-12","close":6050.0},{"date":"2020-02-13","close":6075.0},{"date":"2020-02-14","close":5850.0},{"date":"2020-02-17","close":5750.0},{"date":"2020-02-18","close":5625.0},{"date":"2020-02-19","close":5700.0},{"date":"2020-02-20","close":5600.0},{"date":"2020-02-21","close":5450.0},{"date":"2020-02-24","close":5100.0},{"date":"2020-02-25","close":5250.0},{"date":"2020-02-26","close":5225.0},{"date":"2020-02-27","close":5075.0},{"date":"2020-02-28","close":4755.0},{"date":"2020-03-02","close":4950.0},{"date":"2020-03-03","close":5025.0},{"date":"2020-03-04","close":5175.0},{"date":"2020-03-05","close":5250.0},{"date":"2020-03-06","close":5050.0},{"date":"2020-03-09","close":4820.0},{"date":"2020-03-10","close":4800.0},{"date":"2020-03-11","close":4640.0},{"date":"2020-03-12","close":4200.0},{"date":"2020-03-13","close":3690.0},{"date":"2020-03-16","close":3525.0},{"date":"2020-03-17","close":3545.0},{"date":"2020-03-18","close":3450.0},{"date":"2020-03-19","close":2740.0},{"date":"2020-03-20","close":2915.0},{"date":"2020-03-23","close":2700.0},{"date":"2020-03-24","close":2755.0},{"date":"2020-03-25","close":3025.0},{"date":"2020-03-26","close":3235.0},{"date":"2020-03-27","close":3450.0},{"date":"2020-03-30","close":3730.0},{"date":"2020-03-31","close":3915.0},{"date":"2020-04-01","close":3800.0},{"date":"2020-04-02","close":3995.0},{"date":"2020-04-03","close":4110.0},{"date":"2020-04-06","close":4270.0},{"date":"2020-04-07","close":4375.0},{"date":"2020-04-08","close":4375.0},{"date":"2020-04-09","close":4560.0},{"date":"2020-04-10","close":4470.0},{"date":"2020-04-13","close":4270.0},{"date":"2020-04-14","close":4430.0},{"date":"2020-04-16","close":4565.0},{"date":"2020-04-17","close":4595.0},{"date":"2020-04-20","close":4575.0},{"date":"2020-04-21","close":4520.0},{"date":"2020-04-22","close":4465.0},{"date":"2020-04-23","close":4605.0},{"date":"2020-04-24","close":4530.0},{"date":"2020-04-27","close":4710.0},{"date":"2020-04-28","close":5150.0},{"date":"2020-04-29","close":5125.0},{"date":"2020-05-04","close":5125.0},{"date":"2020-05-06","close":5425.0},{"date":"2020-05-07","close":5325.0},{"date":"2020-05-08","close":5400.0},{"date":"2020-05-11","close":5450.0},{"date":"2020-05-12","close":5200.0},{"date":"2020-05-13","close":5425.0},{"date":"2020-05-14","close":5350.0},{"date":"2020-05-15","close":5575.0},{"date":"2020-05-18","close":5725.0},{"date":"2020-05-19","close":5725.0},{"date":"2020-05-20","close":5700.0},{"date":"2020-05-21","close":5700.0},{"date":"2020-05-22","close":5475.0},{"date":"2020-05-25","close":5475.0},{"date":"2020-05-26","close":5575.0},{"date":"2020-05-27","close":5700.0},{"date":"2020-05-28","close":5500.0},{"date":"2020-05-29","close":5500.0},{"date":"2020-06-01","close":5650.0},{"date":"2020-06-02","close":5650.0},{"date":"2020-06-03","close":5500.0},{"date":"2020-06-04","close":5525.0},{"date":"2020-06-05","close":5750.0},{"date":"2020-06-08","close":5675.0},{"date":"2020-06-09","close":5750.0},{"date":"2020-06-10","close":5575.0},{"date":"2020-06-11","close":5425.0},{"date":"2020-06-12","close":5325.0},{"date":"2020-06-15","close":4835.0},{"date":"2020-06-16","close":5050.0},{"date":"2020-06-17","close":5050.0},{"date":"2020-06-18","close":5000.0},{"date":"2020-06-19","close":5275.0},{"date":"2020-06-22","close":5150.0},{"date":"2020-06-23","close":5100.0},{"date":"2020-06-24","close":5125.0},{"date":"2020-06-25","close":5075.0},{"date":"2020-06-26","close":5100.0},{"date":"2020-06-29","close":5000.0},{"date":"2020-06-30","close":5150.0},{"date":"2020-07-01","close":5150.0},{"date":"2020-07-02","close":5250.0},{"date":"2020-07-03","close":5325.0},{"date":"2020-07-06","close":5825.0},{"date":"2020-07-07","close":5775.0},{"date":"2020-07-08","close":5975.0},{"date":"2020-07-09","close":5925.0},{"date":"2020-07-10","close":5900.0},{"date":"2020-07-13","close":6200.0},{"date":"2020-07-14","close":6100.0},{"date":"2020-07-15","close":6100.0},{"date":"2020-07-16","close":6050.0},{"date":"2020-07-17","close":6300.0},{"date":"2020-07-20","close":6300.0},{"date":"2020-07-21","close":6350.0},{"date":"2020-07-22","close":6125.0},{"date":"2020-07-23","close":6150.0},{"date":"2020-07-24","close":6125.0},{"date":"2020-07-27","close":6200.0},{"date":"2020-07-28","close":6125.0},{"date":"2020-07-29","close":6150.0},{"date":"2020-07-30","close":6175.0},{"date":"2020-07-31","close":6125.0},{"date":"2020-08-03","close":5950.0},{"date":"2020-08-04","close":5975.0},{"date":"2020-08-05","close":5925.0},{"date":"2020-08-06","close":5900.0},{"date":"2020-08-07","close":5975.0},{"date":"2020-08-10","close":6275.0},{"date":"2020-08-11","close":6150.0},{"date":"2020-08-12","close":6050.0},{"date":"2020-08-13","close":5900.0},{"date":"2020-08-14","close":6400.0},{"date":"2020-08-18","close":8300.0},{"date":"2020-08-19","close":10775.0},{"date":"2020-08-20","close":14000.0},{"date":"2020-08-21","close":10950.0},{"date":"2020-08-24","close":10550.0},{"date":"2020-08-25","close":13700.0},{"date":"2020-08-26","close":17800.0},{"date":"2020-08-27","close":14500.0},{"date":"2020-08-28","close":15200.0},{"date":"2020-08-31","close":14100.0},{"date":"2020-09-01","close":13125.0},{"date":"2020-09-02","close":14425.0},{"date":"2020-09-03","close":14825.0},{"date":"2020-09-04","close":16900.0},{"date":"2020-09-07","close":17000.0},{"date":"2020-09-08","close":16700.0},{"date":"2020-09-09","close":17600.0},{"date":"2020-09-10","close":17975.0},{"date":"2020-09-11","close":19100.0},{"date":"2020-09-14","close":17675.0},{"date":"2020-09-15","close":17900.0},{"date":"2020-09-16","close":17500.0},{"date":"2020-09-17","close":16500.0},{"date":"2020-09-18","close":16425.0},{"date":"2020-09-21","close":15200.0},{"date":"2020-09-22","close":15250.0},{"date":"2020-09-23","close":14650.0},{"date":"2020-09-24","close":13825.0},{"date":"2020-09-25","close":14100.0},{"date":"2020-09-28","close":14700.0},{"date":"2020-09-29","close":14950.0},{"date":"2020-10-05","close":14875.0},{"date":"2020-10-06","close":14775.0},{"date":"2020-10-07","close":18325.0},{"date":"2020-10-08","close":17450.0},{"date":"2020-10-12","close":17200.0},{"date":"2020-10-13","close":16975.0},{"date":"2020-10-14","close":15950.0},{"date":"2020-10-15","close":16375.0},{"date":"2020-10-16","close":15725.0},{"date":"2020-10-19","close":17050.0},{"date":"2020-10-20","close":15125.0},{"date":"2020-10-21","close":15000.0},{"date":"2020-10-22","close":14550.0},{"date":"2020-10-23","close":14875.0},{"date":"2020-10-26","close":15775.0},{"date":"2020-10-27","close":15025.0},{"date":"2020-10-28","close":16150.0},{"date":"2020-10-29","close":16400.0},{"date":"2020-10-30","close":16075.0},{"date":"2020-11-02","close":16300.0},{"date":"2020-11-03","close":17050.0},{"date":"2020-11-04","close":16575.0},{"date":"2020-11-05","close":17000.0},{"date":"2020-11-06","close":17700.0},{"date":"2020-11-09","close":23000.0},{"date":"2020-11-10","close":29900.0},{"date":"2020-11-11","close":30400.0},{"date":"2020-11-12","close":28750.0},{"date":"2020-11-13","close":23650.0},{"date":"2020-11-16","close":24925.0},{"date":"2020-11-17","close":23875.0},{"date":"2020-11-18","close":25850.0},{"date":"2020-11-19","close":30450.0},{"date":"2020-11-20","close":28200.0},{"date":"2020-11-23","close":30050.0},{"date":"2020-11-24","close":28650.0},{"date":"2020-11-25","close":26050.0},{"date":"2020-11-26","close":26250.0},{"date":"2020-11-27","close":28400.0},{"date":"2020-11-30","close":30150.0},{"date":"2020-12-01","close":31200.0},{"date":"2020-12-02","close":40550.0},{"date":"2020-12-03","close":42250.0},{"date":"2020-12-04","close":43150.0},{"date":"2020-12-07","close":46550.0},{"date":"2020-12-08","close":45300.0},{"date":"2020-12-09","close":41500.0},{"date":"2020-12-10","close":41150.0},{"date":"2020-12-11","close":43350.0},{"date":"2020-12-14","close":40450.0},{"date":"2020-12-15","close":37350.0},{"date":"2020-12-16","close":38350.0},{"date":"2020-12-17","close":36800.0},{"date":"2020-12-18","close":35850.0},{"date":"2020-12-21","close":33400.0},{"date":"2020-12-22","close":32850.0},{"date":"2020-12-23","close":30950.0},{"date":"2020-12-24","close":30650.0},{"date":"2020-12-28","close":30600.0},{"date":"2020-12-29","close":31500.0},{"date":"2020-12-30","close":30750.0},{"date":"2021-01-04","close":29300.0},{"date":"2021-01-05","close":28750.0},{"date":"2021-01-06","close":29200.0},{"date":"2021-01-07","close":28850.0},{"date":"2021-01-08","close":27400.0},{"date":"2021-01-11","close":26750.0},{"date":"2021-01-12","close":26700.0},{"date":"2021-01-13","close":26750.0},{"date":"2021-01-14","close":25900.0},{"date":"2021-01-15","close":25450.0},{"date":"2021-01-18","close":24600.0},{"date":"2021-01-19","close":25600.0},{"date":"2021-01-20","close":25400.0},{"date":"2021-01-21","close":25550.0},{"date":"2021-01-22","close":33200.0},{"date":"2021-01-25","close":31800.0},{"date":"2021-01-26","close":30700.0},{"date":"2021-01-27","close":28750.0},{"date":"2021-01-28","close":28750.0},{"date":"2021-01-29","close":25950.0},{"date":"2021-02-01","close":26250.0},{"date":"2021-02-02","close":26400.0},{"date":"2021-02-03","close":26000.0},{"date":"2021-02-04","close":28300.0},{"date":"2021-02-05","close":26550.0},{"date":"2021-02-08","close":27100.0},{"date":"2021-02-09","close":27000.0},{"date":"2021-02-10","close":27600.0},{"date":"2021-02-15","close":27600.0},{"date":"2021-02-16","close":27750.0},{"date":"2021-02-17","close":28200.0},{"date":"2021-02-18","close":27650.0},{"date":"2021-02-19","close":26650.0},{"date":"2021-02-22","close":26350.0},{"date":"2021-02-23","close":25350.0},{"date":"2021-02-24","close":24550.0},{"date":"2021-02-25","close":25200.0},{"date":"2021-02-26","close":24500.0},{"date":"2021-03-02","close":24150.0},{"date":"2021-03-03","close":23575.0},{"date":"2021-03-04","close":23250.0},{"date":"2021-03-05","close":22650.0},{"date":"2021-03-08","close":22200.0},{"date":"2021-03-09","close":21675.0},{"date":"2021-03-10","close":21450.0},{"date":"2021-03-11","close":21675.0},{"date":"2021-03-12","close":22500.0},{"date":"2021-03-15","close":22800.0},{"date":"2021-03-16","close":23100.0},{"date":"2021-03-17","close":22900.0},{"date":"2021-03-18","close":22725.0},{"date":"2021-03-19","close":22575.0},{"date":"2021-03-22","close":21875.0},{"date":"2021-03-23","close":21725.0},{"date":"2021-03-24","close":21675.0},{"date":"2021-03-25","close":21575.0},{"date":"2021-03-26","close":21625.0},{"date":"2021-03-29","close":21475.0},{"date":"2021-03-30","close":21525.0},{"date":"2021-03-31","close":21150.0},{"date":"2021-04-01","close":21250.0},{"date":"2021-04-02","close":21350.0},{"date":"2021-04-05","close":21125.0},{"date":"2021-04-06","close":20750.0},{"date":"2021-04-07","close":20625.0},{"date":"2021-04-08","close":21250.0},{"date":"2021-04-09","close":21600.0},{"date":"2021-04-12","close":23800.0},{"date":"2021-04-13","close":24550.0},{"date":"2021-04-14","close":25600.0},{"date":"2021-04-15","close":24950.0},{"date":"2021-04-16","close":25450.0},{"date":"2021-04-19","close":26150.0},{"date":"2021-04-20","close":25650.0},{"date":"2021-04-21","close":25150.0},{"date":"2021-04-22","close":25400.0},{"date":"2021-04-23","close":24950.0},{"date":"2021-04-26","close":32400.0},{"date":"2021-04-27","close":29800.0},{"date":"2021-04-28","close":31450.0},{"date":"2021-04-29","close":31150.0},{"date":"2021-04-30","close":28950.0},{"date":"2021-05-03","close":27000.0},{"date":"2021-05-04","close":26850.0},{"date":"2021-05-06","close":27350.0},{"date":"2021-05-07","close":27350.0},{"date":"2021-05-10","close":28350.0},{"date":"2021-05-11","close":26950.0},{"date":"2021-05-12","close":25900.0},{"date":"2021-05-13","close":25900.0},{"date":"2021-05-14","close":26950.0},{"date":"2021-05-17","close":26900.0},{"date":"2021-05-18","close":27650.0},{"date":"2021-05-20","close":28200.0},{"date":"2021-05-21","close":26150.0},{"date":"2021-05-24","close":23900.0},{"date":"2021-05-25","close":23900.0},{"date":"2021-05-26","close":23850.0},{"date":"2021-05-27","close":23650.0},{"date":"2021-05-28","close":24050.0},{"date":"2021-05-31","close":24800.0},{"date":"2021-06-01","close":24600.0},{"date":"2021-06-02","close":24900.0},{"date":"2021-06-03","close":24925.0},{"date":"2021-06-04","close":24700.0},{"date":"2021-06-07","close":24225.0},{"date":"2021-06-08","close":23975.0},{"date":"2021-06-09","close":24100.0},{"date":"2021-06-10","close":24300.0},{"date":"2021-06-11","close":24100.0},{"date":"2021-06-14","close":24500.0},{"date":"2021-06-15","close":24575.0},{"date":"2021-06-16","close":25200.0},{"date":"2021-06-17","close":24825.0},{"date":"2021-06-18","close":24675.0},{"date":"2021-06-21","close":24400.0},{"date":"2021-06-22","close":24550.0},{"date":"2021-06-23","close":24900.0},{"date":"2021-06-24","close":25850.0},{"date":"2021-06-25","close":27450.0},{"date":"2021-06-28","close":27000.0},{"date":"2021-06-29","close":26400.0},{"date":"2021-06-30","close":26450.0},{"date":"2021-07-01","close":26850.0},{"date":"2021-07-02","close":26250.0},{"date":"2021-07-05","close":27650.0},{"date":"2021-07-06","close":27100.0},{"date":"2021-07-07","close":30250.0},{"date":"2021-07-08","close":29200.0},{"date":"2021-07-09","close":31400.0},{"date":"2021-07-12","close":31750.0},{"date":"2021-07-13","close":29400.0},{"date":"2021-07-14","close":29400.0},{"date":"2021-07-15","close":28400.0},{"date":"2021-07-16","close":27700.0},{"date":"2021-07-19","close":27300.0},{"date":"2021-07-20","close":27600.0},{"date":"2021-07-21","close":24825.0},{"date":"2021-07-22","close":25400.0},{"date":"2021-07-23","close":26050.0},{"date":"2021-07-26","close":25600.0},{"date":"2021-07-27","close":26300.0},{"date":"2021-07-28","close":26650.0},{"date":"2021-07-29","close":27050.0},{"date":"2021-07-30","close":26300.0},{"date":"2021-08-02","close":26700.0},{"date":"2021-08-03","close":26500.0},{"date":"2021-08-04","close":27000.0},{"date":"2021-08-05","close":27000.0},{"date":"2021-08-06","close":27000.0},{"date":"2021-08-09","close":26050.0},{"date":"2021-08-10","close":26050.0},{"date":"2021-08-11","close":25950.0},{"date":"2021-08-12","close":25550.0},{"date":"2021-08-13","close":24850.0},{"date":"2021-08-17","close":24000.0},{"date":"2021-08-18","close":24050.0},{"date":"2021-08-19","close":22875.0},{"date":"2021-08-20","close":22000.0},{"date":"2021-08-23","close":22950.0},{"date":"2021-08-24","close":24300.0},{"date":"2021-08-25","close":24250.0},{"date":"2021-08-26","close":24175.0},{"date":"2021-08-27","close":24050.0},{"date":"2021-08-30","close":23975.0},{"date":"2021-08-31","close":23800.0},{"date":"2021-09-01","close":24125.0},{"date":"2021-09-02","close":24500.0},{"date":"2021-09-03","close":24650.0},{"date":"2021-09-06","close":25400.0},{"date":"2021-09-07","close":25400.0},{"date":"2021-09-08","close":24575.0},{"date":"2021-09-09","close":24375.0},{"date":"2021-09-10","close":24225.0},{"date":"2021-09-13","close":23900.0},{"date":"2021-09-14","close":23775.0},{"date":"2021-09-15","close":24050.0},{"date":"2021-09-16","close":23725.0},{"date":"2021-09-17","close":23525.0},{"date":"2021-09-23","close":23500.0},{"date":"2021-09-24","close":24400.0},{"date":"2021-09-27","close":24650.0},{"date":"2021-09-28","close":24100.0},{"date":"2021-09-29","close":23700.0},{"date":"2021-09-30","close":23650.0},{"date":"2021-10-01","close":22700.0},{"date":"2021-10-05","close":21525.0},{"date":"2021-10-06","close":20025.0},{"date":"2021-10-07","close":20675.0},{"date":"2021-10-08","close":20375.0},{"date":"2021-10-12","close":19950.0},{"date":"2021-10-13","close":20075.0},{"date":"2021-10-14","close":20700.0},{"date":"2021-10-15","close":21050.0},{"date":"2021-10-18","close":20950.0},{"date":"2021-10-19","close":21050.0},{"date":"2021-10-20","close":21150.0},{"date":"2021-10-21","close":20875.0},{"date":"2021-10-22","close":20575.0},{"date":"2021-10-25","close":20450.0},{"date":"2021-10-26","close":20800.0},{"date":"2021-10-27","close":20800.0},{"date":"2021-10-28","close":20500.0},{"date":"2021-10-29","close":20450.0},{"date":"2021-11-01","close":20700.0},{"date":"2021-11-02","close":20825.0},{"date":"2021-11-03","close":20700.0},{"date":"2021-11-04","close":20400.0},{"date":"2021-11-05","close":20250.0},{"date":"2021-11-08","close":22600.0},{"date":"2021-11-09","close":21275.0},{"date":"2021-11-10","close":20500.0},{"date":"2021-11-11","close":20400.0},{"date":"2021-11-12","close":21400.0},{"date":"2021-11-15","close":21275.0},{"date":"2021-11-16","close":21800.0},{"date":"2021-11-17","close":21175.0},{"date":"2021-11-18","close":20950.0},{"date":"2021-11-19","close":20975.0},{"date":"2021-11-22","close":20675.0},{"date":"2021-11-23","close":20675.0},{"date":"2021-11-24","close":20675.0},{"date":"2021-11-25","close":20500.0},{"date":"2021-11-26","close":20725.0},{"date":"2021-11-29","close":21925.0},{"date":"2021-11-30","close":20450.0},{"date":"2021-12-01","close":20950.0},{"date":"2021-12-02","close":22275.0},{"date":"2021-12-03","close":22325.0},{"date":"2021-12-06","close":22025.0},{"date":"2021-12-07","close":21050.0},{"date":"2021-12-08","close":21150.0},{"date":"2021-12-09","close":21300.0},{"date":"2021-12-10","close":21250.0},{"date":"2021-12-13","close":21575.0},{"date":"2021-12-14","close":21225.0},{"date":"2021-12-15","close":21900.0},{"date":"2021-12-16","close":23725.0},{"date":"2021-12-17","close":24375.0},{"date":"2021-12-20","close":23550.0},{"date":"2021-12-21","close":24175.0},{"date":"2021-12-22","close":25700.0},{"date":"2021-12-23","close":23500.0},{"date":"2021-12-24","close":22575.0},{"date":"2021-12-27","close":24650.0},{"date":"2021-12-28","close":22925.0},{"date":"2021-12-29","close":22975.0},{"date":"2021-12-30","close":22300.0},{"date":"2022-01-03","close":22500.0},{"date":"2022-01-04","close":22825.0},{"date":"2022-01-05","close":21950.0},{"date":"2022-01-06","close":21300.0},{"date":"2022-01-07","close":21550.0},{"date":"2022-01-10","close":21550.0},{"date":"2022-01-11","close":21700.0},{"date":"2022-01-12","close":21875.0},{"date":"2022-01-13","close":21975.0},{"date":"2022-01-14","close":21450.0},{"date":"2022-01-17","close":20700.0},{"date":"2022-01-18","close":20075.0},{"date":"2022-01-19","close":19250.0},{"date":"2022-01-20","close":19425.0},{"date":"2022-01-21","close":19125.0},{"date":"2022-01-24","close":18125.0},{"date":"2022-01-25","close":16925.0},{"date":"2022-01-26","close":17050.0},{"date":"2022-01-27","close":16100.0},{"date":"2022-01-28","close":17200.0},{"date":"2022-02-03","close":18000.0},{"date":"2022-02-04","close":17925.0},{"date":"2022-02-07","close":17850.0},{"date":"2022-02-08","close":17950.0},{"date":"2022-02-09","close":18050.0},{"date":"2022-02-10","close":17900.0},{"date":"2022-02-11","close":17200.0},{"date":"2022-02-14","close":17850.0},{"date":"2022-02-15","close":16925.0},{"date":"2022-02-16","close":17450.0},{"date":"2022-02-17","close":17250.0},{"date":"2022-02-18","close":17375.0},{"date":"2022-02-21","close":17375.0},{"date":"2022-02-22","close":16875.0},{"date":"2022-02-23","close":17200.0},{"date":"2022-02-24","close":16375.0},{"date":"2022-02-25","close":16600.0},{"date":"2022-02-28","close":16900.0},{"date":"2022-03-02","close":17450.0},{"date":"2022-03-03","close":17875.0},{"date":"2022-03-04","close":17550.0},{"date":"2022-03-07","close":16875.0},{"date":"2022-03-08","close":16925.0},{"date":"2022-03-10","close":17125.0},{"date":"2022-03-11","close":17325.0},{"date":"2022-03-14","close":17075.0},{"date":"2022-03-15","close":17000.0},{"date":"2022-03-16","close":17500.0},{"date":"2022-03-17","close":17800.0},{"date":"2022-03-18","close":19150.0},{"date":"2022-03-21","close":19025.0},{"date":"2022-03-22","close":18825.0},{"date":"2022-03-23","close":19200.0},{"date":"2022-03-24","close":19400.0},{"date":"2022-03-25","close":19500.0},{"date":"2022-03-28","close":19800.0},{"date":"2022-03-29","close":25700.0},{"date":"2022-03-30","close":24700.0},{"date":"2022-03-31","close":25450.0},{"date":"2022-04-01","close":24300.0},{"date":"2022-04-04","close":24950.0},{"date":"2022-04-05","close":25050.0},{"date":"2022-04-06","close":24550.0},{"date":"2022-04-07","close":22750.0},{"date":"2022-04-08","close":22500.0},{"date":"2022-04-11","close":22175.0},{"date":"2022-04-12","close":21700.0},{"date":"2022-04-13","close":22325.0},{"date":"2022-04-14","close":23000.0},{"date":"2022-04-15","close":22475.0},{"date":"2022-04-18","close":22175.0},{"date":"2022-04-19","close":21975.0},{"date":"2022-04-20","close":22900.0},{"date":"2022-04-21","close":23550.0},{"date":"2022-04-22","close":23000.0},{"date":"2022-04-25","close":21950.0},{"date":"2022-04-26","close":22275.0},{"date":"2022-04-27","close":21400.0},{"date":"2022-04-28","close":20900.0},{"date":"2022-04-29","close":21400.0},{"date":"2022-05-02","close":21275.0},{"date":"2022-05-03","close":21250.0},{"date":"2022-05-04","close":20975.0},{"date":"2022-05-06","close":20350.0},{"date":"2022-05-09","close":19750.0},{"date":"2022-05-10","close":19625.0},{"date":"2022-05-11","close":19800.0},{"date":"2022-05-12","close":19000.0},{"date":"2022-05-13","close":19000.0},{"date":"2022-05-16","close":20000.0},{"date":"2022-05-17","close":20025.0},{"date":"2022-05-18","close":20025.0},{"date":"2022-05-19","close":19400.0},{"date":"2022-05-20","close":19425.0},{"date":"2022-05-23","close":19600.0},{"date":"2022-05-24","close":19075.0},{"date":"2022-05-25","close":20550.0},{"date":"2022-05-26","close":20075.0},{"date":"2022-05-27","close":20350.0},{"date":"2022-05-30","close":20500.0},{"date":"2022-05-31","close":20700.0},{"date":"2022-06-02","close":20300.0},{"date":"2022-06-03","close":20250.0},{"date":"2022-06-07","close":19900.0},{"date":"2022-06-08","close":20075.0},{"date":"2022-06-09","close":19600.0},{"date":"2022-06-10","close":20500.0},{"date":"2022-06-13","close":19250.0},{"date":"2022-06-14","close":18350.0},{"date":"2022-06-15","close":17550.0},{"date":"2022-06-16","close":17575.0},{"date":"2022-06-17","close":17575.0},{"date":"2022-06-20","close":16450.0},{"date":"2022-06-21","close":16400.0},{"date":"2022-06-22","close":15975.0},{"date":"2022-06-23","close":14400.0},{"date":"2022-06-24","close":15350.0},{"date":"2022-06-27","close":16025.0},{"date":"2022-06-28","close":15875.0},{"date":"2022-06-29","close":15850.0},{"date":"2022-06-30","close":15300.0},{"date":"2022-07-01","close":14925.0},{"date":"2022-07-04","close":14700.0},{"date":"2022-07-05","close":15375.0},{"date":"2022-07-06","close":15325.0},{"date":"2022-07-07","close":15625.0},{"date":"2022-07-08","close":15875.0},{"date":"2022-07-11","close":16100.0},{"date":"2022-07-12","close":15550.0},{"date":"2022-07-13","close":15875.0},{"date":"2022-07-14","close":16125.0},{"date":"2022-07-15","close":16300.0},{"date":"2022-07-18","close":18525.0},{"date":"2022-07-19","close":18500.0},{"date":"2022-07-20","close":18300.0},{"date":"2022-07-21","close":21475.0},{"date":"2022-07-22","close":20725.0},{"date":"2022-07-25","close":20275.0},{"date":"2022-07-26","close":19600.0},{"date":"2022-07-27","close":19500.0},{"date":"2022-07-28","close":19525.0},{"date":"2022-07-29","close":19150.0},{"date":"2022-08-01","close":19275.0},{"date":"2022-08-02","close":19475.0},{"date":"2022-08-03","close":19300.0},{"date":"2022-08-04","close":18925.0},{"date":"2022-08-05","close":19000.0},{"date":"2022-08-08","close":19150.0},{"date":"2022-08-09","close":19125.0},{"date":"2022-08-10","close":18725.0},{"date":"2022-08-11","close":20750.0},{"date":"2022-08-12","close":21600.0},{"date":"2022-08-16","close":20875.0},{"date":"2022-08-17","close":21225.0},{"date":"2022-08-18","close":20500.0},{"date":"2022-08-19","close":20000.0},{"date":"2022-08-22","close":19625.0},{"date":"2022-08-23","close":19875.0},{"date":"2022-08-24","close":20050.0},{"date":"2022-08-25","close":20825.0},{"date":"2022-08-26","close":20675.0},{"date":"2022-08-29","close":20975.0},{"date":"2022-08-30","close":20775.0},{"date":"2022-08-31","close":21725.0},{"date":"2022-09-01","close":20950.0},{"date":"2022-09-02","close":20925.0},{"date":"2022-09-05","close":20850.0},{"date":"2022-09-06","close":21025.0},{"date":"2022-09-07","close":20375.0},{"date":"2022-09-08","close":20450.0},{"date":"2022-09-13","close":20500.0},{"date":"2022-09-14","close":19900.0},{"date":"2022-09-15","close":19775.0},{"date":"2022-09-16","close":20025.0},{"date":"2022-09-19","close":19000.0},{"date":"2022-09-20","close":18900.0},{"date":"2022-09-21","close":18200.0},{"date":"2022-09-22","close":18075.0},{"date":"2022-09-23","close":17200.0},{"date":"2022-09-26","close":16175.0},{"date":"2022-09-27","close":16175.0},{"date":"2022-09-28","close":15250.0},{"date":"2022-09-29","close":15450.0},{"date":"2022-09-30","close":16600.0},{"date":"2022-10-04","close":17050.0},{"date":"2022-10-05","close":16525.0},{"date":"2022-10-06","close":17150.0},{"date":"2022-10-07","close":17875.0},{"date":"2022-10-11","close":16675.0},{"date":"2022-10-12","close":16525.0},{"date":"2022-10-13","close":15525.0},{"date":"2022-10-14","close":16600.0},{"date":"2022-10-17","close":16700.0},{"date":"2022-10-18","close":17250.0},{"date":"2022-10-19","close":16875.0},{"date":"2022-10-20","close":16925.0},{"date":"2022-10-21","close":17075.0},{"date":"2022-10-24","close":17325.0},{"date":"2022-10-25","close":17150.0},{"date":"2022-10-26","close":17025.0},{"date":"2022-10-27","close":17525.0},{"date":"2022-10-28","close":17125.0},{"date":"2022-10-31","close":17000.0},{"date":"2022-11-01","close":17325.0},{"date":"2022-11-02","close":17350.0},{"date":"2022-11-03","close":17600.0},{"date":"2022-11-04","close":17425.0},{"date":"2022-11-07","close":17600.0},{"date":"2022-11-08","close":17775.0},{"date":"2022-11-09","close":17700.0},{"date":"2022-11-10","close":17600.0},{"date":"2022-11-11","close":17725.0},{"date":"2022-11-14","close":17850.0},{"date":"2022-11-15","close":18075.0},{"date":"2022-11-16","close":17675.0},{"date":"2022-11-17","close":17175.0},{"date":"2022-11-18","close":17000.0},{"date":"2022-11-21","close":16325.0},{"date":"2022-11-22","close":16500.0},{"date":"2022-11-23","close":16575.0},{"date":"2022-11-24","close":16725.0},{"date":"2022-11-25","close":16500.0},{"date":"2022-11-28","close":16300.0},{"date":"2022-11-29","close":16175.0},{"date":"2022-11-30","close":16400.0},{"date":"2022-12-01","close":16450.0},{"date":"2022-12-02","close":16425.0},{"date":"2022-12-05","close":16425.0},{"date":"2022-12-06","close":15925.0},{"date":"2022-12-07","close":15775.0},{"date":"2022-12-08","close":15375.0},{"date":"2022-12-09","close":15475.0},{"date":"2022-12-12","close":15700.0},{"date":"2022-12-13","close":15975.0},{"date":"2022-12-14","close":16325.0},{"date":"2022-12-15","close":16250.0},{"date":"2022-12-16","close":16150.0},{"date":"2022-12-19","close":15875.0},{"date":"2022-12-20","close":15625.0},{"date":"2022-12-21","close":15650.0},{"date":"2022-12-22","close":15750.0},{"date":"2022-12-23","close":15200.0},{"date":"2022-12-26","close":15075.0},{"date":"2022-12-27","close":15075.0},{"date":"2022-12-28","close":15100.0},{"date":"2022-12-29","close":15000.0},{"date":"2023-01-02","close":14900.0},{"date":"2023-01-03","close":14500.0},{"date":"2023-01-04","close":14725.0},{"date":"2023-01-05","close":14775.0},{"date":"2023-01-06","close":14775.0},{"date":"2023-01-09","close":15250.0},{"date":"2023-01-10","close":15225.0},{"date":"2023-01-11","close":15725.0},{"date":"2023-01-12","close":15775.0},{"date":"2023-01-13","close":15625.0},{"date":"2023-01-16","close":15650.0},{"date":"2023-01-17","close":15250.0},{"date":"2023-01-18","close":15300.0},{"date":"2023-01-19","close":15150.0},{"date":"2023-01-20","close":15150.0},{"date":"2023-01-25","close":15750.0},{"date":"2023-01-26","close":15925.0},{"date":"2023-01-27","close":15775.0},{"date":"2023-01-30","close":15675.0},{"date":"2023-01-31","close":15825.0},{"date":"2023-02-01","close":15850.0},{"date":"2023-02-02","close":16050.0},{"date":"2023-02-03","close":16100.0},{"date":"2023-02-06","close":16200.0},{"date":"2023-02-07","close":16200.0},{"date":"2023-02-08","close":16150.0},{"date":"2023-02-09","close":16100.0},{"date":"2023-02-10","close":15525.0},{"date":"2023-02-13","close":15500.0},{"date":"2023-02-14","close":16200.0},{"date":"2023-02-15","close":15725.0},{"date":"2023-02-16","close":16250.0},{"date":"2023-02-17","close":16450.0},{"date":"2023-02-20","close":16525.0},{"date":"2023-02-21","close":16275.0},{"date":"2023-02-22","close":16300.0},{"date":"2023-02-23","close":16150.0},{"date":"2023-02-24","close":15775.0},{"date":"2023-02-27","close":15350.0},{"date":"2023-02-28","close":15375.0},{"date":"2023-03-02","close":15550.0},{"date":"2023-03-03","close":15825.0},{"date":"2023-03-06","close":16075.0},{"date":"2023-03-07","close":16300.0},{"date":"2023-03-08","close":16075.0},{"date":"2023-03-09","close":16050.0},{"date":"2023-03-10","close":15700.0},{"date":"2023-03-13","close":15100.0},{"date":"2023-03-14","close":14525.0},{"date":"2023-03-15","close":14700.0},{"date":"2023-03-16","close":14400.0},{"date":"2023-03-17","close":15225.0},{"date":"2023-03-20","close":15375.0},{"date":"2023-03-21","close":15025.0},{"date":"2023-03-22","close":15125.0},{"date":"2023-03-23","close":14725.0},{"date":"2023-03-24","close":15025.0},{"date":"2023-03-27","close":14900.0},{"date":"2023-03-28","close":15250.0},{"date":"2023-03-29","close":15325.0},{"date":"2023-03-30","close":15350.0},{"date":"2023-03-31","close":15000.0},{"date":"2023-04-03","close":14950.0},{"date":"2023-04-04","close":15350.0},{"date":"2023-04-05","close":15550.0},{"date":"2023-04-06","close":15225.0},{"date":"2023-04-07","close":15100.0},{"date":"2023-04-10","close":14725.0},{"date":"2023-04-11","close":14900.0},{"date":"2023-04-12","close":15350.0},{"date":"2023-04-13","close":15350.0},{"date":"2023-04-14","close":15700.0},{"date":"2023-04-17","close":15300.0},{"date":"2023-04-18","close":15050.0},{"date":"2023-04-19","close":15050.0},{"date":"2023-04-20","close":14875.0},{"date":"2023-04-21","close":14600.0},{"date":"2023-04-24","close":14225.0},{"date":"2023-04-25","close":13900.0},{"date":"2023-04-26","close":13725.0},{"date":"2023-04-27","close":13625.0},{"date":"2023-04-28","close":13625.0},{"date":"2023-05-02","close":13950.0},{"date":"2023-05-03","close":13900.0},{"date":"2023-05-04","close":14025.0},{"date":"2023-05-08","close":14300.0},{"date":"2023-05-09","close":14175.0},{"date":"2023-05-10","close":14225.0},{"date":"2023-05-11","close":14225.0},{"date":"2023-05-12","close":14150.0},{"date":"2023-05-15","close":13825.0},{"date":"2023-05-16","close":13450.0},{"date":"2023-05-17","close":13575.0},{"date":"2023-05-18","close":13775.0},{"date":"2023-05-19","close":13825.0},{"date":"2023-05-22","close":13950.0},{"date":"2023-05-23","close":14525.0},{"date":"2023-05-24","close":14400.0},{"date":"2023-05-25","close":14200.0},{"date":"2023-05-26","close":13950.0},{"date":"2023-05-30","close":14050.0},{"date":"2023-05-31","close":14075.0},{"date":"2023-06-01","close":14050.0},{"date":"2023-06-02","close":14150.0},{"date":"2023-06-05","close":14175.0},{"date":"2023-06-07","close":14200.0},{"date":"2023-06-08","close":13975.0},{"date":"2023-06-09","close":13975.0},{"date":"2023-06-12","close":13925.0},{"date":"2023-06-13","close":13875.0},{"date":"2023-06-14","close":13550.0},{"date":"2023-06-15","close":13400.0},{"date":"2023-06-16","close":13450.0},{"date":"2023-06-19","close":13200.0},{"date":"2023-06-20","close":13200.0},{"date":"2023-06-21","close":13050.0},{"date":"2023-06-22","close":12975.0},{"date":"2023-06-23","close":12875.0},{"date":"2023-06-26","close":12500.0},{"date":"2023-06-27","close":12675.0},{"date":"2023-06-28","close":12525.0},{"date":"2023-06-29","close":12100.0},{"date":"2023-06-30","close":12100.0},{"date":"2023-07-03","close":12450.0},{"date":"2023-07-04","close":12525.0},{"date":"2023-07-05","close":12125.0},{"date":"2023-07-06","close":11750.0},{"date":"2023-07-07","close":11275.0},{"date":"2023-07-10","close":11200.0},{"date":"2023-07-11","close":11475.0},{"date":"2023-07-12","close":11500.0},{"date":"2023-07-13","close":11575.0},{"date":"2023-07-14","close":11550.0},{"date":"2023-07-17","close":11450.0},{"date":"2023-07-18","close":11225.0},{"date":"2023-07-19","close":10950.0},{"date":"2023-07-20","close":11075.0},{"date":"2023-07-21","close":11400.0},{"date":"2023-07-24","close":10600.0},{"date":"2023-07-25","close":10025.0},{"date":"2023-07-26","close":9105.0},{"date":"2023-07-27","close":10150.0},{"date":"2023-07-28","close":10175.0},{"date":"2023-07-31","close":10450.0},{"date":"2023-08-01","close":10500.0},{"date":"2023-08-02","close":10300.0},{"date":"2023-08-03","close":10300.0},{"date":"2023-08-04","close":10250.0},{"date":"2023-08-07","close":10425.0},{"date":"2023-08-08","close":10050.0},{"date":"2023-08-09","close":10450.0},{"date":"2023-08-10","close":10500.0},{"date":"2023-08-11","close":10650.0},{"date":"2023-08-14","close":10250.0},{"date":"2023-08-16","close":9935.0},{"date":"2023-08-17","close":10000.0},{"date":"2023-08-18","close":10000.0},{"date":"2023-08-21","close":10100.0},{"date":"2023-08-22","close":9885.0},{"date":"2023-08-23","close":9990.0},{"date":"2023-08-24","close":10175.0},{"date":"2023-08-25","close":10025.0},{"date":"2023-08-28","close":12150.0},{"date":"2023-08-29","close":11600.0},{"date":"2023-08-30","close":11475.0},{"date":"2023-08-31","close":11875.0},{"date":"2023-09-01","close":12250.0},{"date":"2023-09-04","close":12125.0},{"date":"2023-09-05","close":11925.0},{"date":"2023-09-06","close":12275.0},{"date":"2023-09-07","close":11900.0},{"date":"2023-09-08","close":11725.0},{"date":"2023-09-11","close":11675.0},{"date":"2023-09-12","close":11825.0},{"date":"2023-09-13","close":11325.0},{"date":"2023-09-14","close":11450.0},{"date":"2023-09-15","close":11700.0},{"date":"2023-09-18","close":11650.0},{"date":"2023-09-19","close":11300.0},{"date":"2023-09-20","close":11075.0},{"date":"2023-09-21","close":10800.0},{"date":"2023-09-22","close":10650.0},{"date":"2023-09-25","close":10250.0},{"date":"2023-09-26","close":10200.0},{"date":"2023-09-27","close":10300.0},{"date":"2023-10-04","close":9965.0},{"date":"2023-10-05","close":9965.0},{"date":"2023-10-06","close":10100.0},{"date":"2023-10-10","close":10050.0},{"date":"2023-10-11","close":10275.0},{"date":"2023-10-12","close":12450.0},{"date":"2023-10-13","close":11925.0},{"date":"2023-10-16","close":12525.0},{"date":"2023-10-17","close":12475.0},{"date":"2023-10-18","close":11250.0},{"date":"2023-10-19","close":10650.0},{"date":"2023-10-20","close":10325.0},{"date":"2023-10-23","close":10125.0},{"date":"2023-10-24","close":10400.0},{"date":"2023-10-25","close":12375.0},{"date":"2023-10-26","close":12250.0},{"date":"2023-10-27","close":12275.0},{"date":"2023-10-30","close":13375.0},{"date":"2023-10-31","close":12200.0},{"date":"2023-11-01","close":13450.0},{"date":"2023-11-02","close":13225.0},{"date":"2023-11-03","close":14600.0},{"date":"2023-11-06","close":15250.0},{"date":"2023-11-07","close":14475.0},{"date":"2023-11-08","close":14450.0},{"date":"2023-11-09","close":13775.0},{"date":"2023-11-10","close":13550.0},{"date":"2023-11-13","close":13725.0},{"date":"2023-11-14","close":14050.0},{"date":"2023-11-15","close":14150.0},{"date":"2023-11-16","close":14500.0},{"date":"2023-11-17","close":13800.0},{"date":"2023-11-20","close":14125.0},{"date":"2023-11-21","close":14175.0},{"date":"2023-11-22","close":14200.0},{"date":"2023-11-23","close":14700.0},{"date":"2023-11-24","close":14000.0},{"date":"2023-11-27","close":13250.0},{"date":"2023-11-28","close":13025.0},{"date":"2023-11-29","close":12975.0},{"date":"2023-11-30","close":13075.0},{"date":"2023-12-01","close":13050.0},{"date":"2023-12-04","close":13075.0},{"date":"2023-12-05","close":13625.0},{"date":"2023-12-06","close":13350.0},{"date":"2023-12-07","close":13125.0},{"date":"2023-12-08","close":13150.0},{"date":"2023-12-11","close":13550.0},{"date":"2023-12-12","close":13275.0},{"date":"2023-12-13","close":12800.0},{"date":"2023-12-14","close":12700.0},{"date":"2023-12-15","close":13025.0},{"date":"2023-12-18","close":13275.0},{"date":"2023-12-19","close":13075.0},{"date":"2023-12-20","close":13150.0},{"date":"2023-12-21","close":14175.0},{"date":"2023-12-22","close":13950.0},{"date":"2023-12-26","close":13675.0},{"date":"2023-12-27","close":17250.0},{"date":"2023-12-28","close":16525.0},{"date":"2024-01-02","close":17650.0},{"date":"2024-01-03","close":17250.0},{"date":"2024-01-04","close":16400.0},{"date":"2024-01-05","close":16900.0},{"date":"2024-01-08","close":16675.0},{"date":"2024-01-09","close":17000.0},{"date":"2024-01-10","close":16575.0},{"date":"2024-01-11","close":16325.0},{"date":"2024-01-12","close":15825.0},{"date":"2024-01-15","close":16300.0},{"date":"2024-01-16","close":16525.0},{"date":"2024-01-17","close":16300.0},{"date":"2024-01-18","close":16850.0},{"date":"2024-01-19","close":17425.0},{"date":"2024-01-22","close":16875.0},{"date":"2024-01-23","close":17700.0},{"date":"2024-01-24","close":17275.0},{"date":"2024-01-25","close":16500.0},{"date":"2024-01-26","close":16825.0},{"date":"2024-01-29","close":16000.0},{"date":"2024-01-30","close":16450.0},{"date":"2024-01-31","close":17150.0},{"date":"2024-02-01","close":17000.0},{"date":"2024-02-02","close":16325.0},{"date":"2024-02-05","close":15800.0},{"date":"2024-02-06","close":14725.0},{"date":"2024-02-07","close":14325.0},{"date":"2024-02-08","close":14275.0},{"date":"2024-02-13","close":14750.0},{"date":"2024-02-14","close":14950.0},{"date":"2024-02-15","close":14650.0},{"date":"2024-02-16","close":14550.0},{"date":"2024-02-19","close":14425.0},{"date":"2024-02-20","close":14650.0},{"date":"2024-02-21","close":14350.0},{"date":"2024-02-22","close":14350.0},{"date":"2024-02-23","close":14425.0},{"date":"2024-02-26","close":14200.0},{"date":"2024-02-27","close":14125.0},{"date":"2024-02-28","close":13900.0},{"date":"2024-02-29","close":13825.0},{"date":"2024-03-04","close":14075.0},{"date":"2024-03-05","close":13700.0},{"date":"2024-03-06","close":13675.0},{"date":"2024-03-07","close":13725.0},{"date":"2024-03-08","close":13300.0},{"date":"2024-03-11","close":14475.0},{"date":"2024-03-12","close":14300.0},{"date":"2024-03-13","close":14075.0},{"date":"2024-03-14","close":14350.0},{"date":"2024-03-15","close":14325.0},{"date":"2024-03-18","close":14250.0},{"date":"2024-03-19","close":15200.0},{"date":"2024-03-20","close":15050.0},{"date":"2024-03-21","close":15225.0},{"date":"2024-03-22","close":15100.0},{"date":"2024-03-25","close":15000.0},{"date":"2024-03-26","close":14600.0},{"date":"2024-03-27","close":14250.0},{"date":"2024-03-28","close":14500.0},{"date":"2024-03-29","close":14575.0},{"date":"2024-04-01","close":14550.0},{"date":"2024-04-02","close":14550.0},{"date":"2024-04-03","close":14650.0},{"date":"2024-04-04","close":14575.0},{"date":"2024-04-05","close":14075.0},{"date":"2024-04-08","close":13750.0},{"date":"2024-04-09","close":13200.0},{"date":"2024-04-11","close":12950.0},{"date":"2024-04-12","close":13025.0},{"date":"2024-04-15","close":13325.0},{"date":"2024-04-16","close":12950.0},{"date":"2024-04-17","close":12925.0},{"date":"2024-04-18","close":13025.0},{"date":"2024-04-19","close":12575.0},{"date":"2024-04-22","close":12600.0},{"date":"2024-04-23","close":13050.0},{"date":"2024-04-24","close":12875.0},{"date":"2024-04-25","close":12775.0},{"date":"2024-04-26","close":12725.0},{"date":"2024-04-29","close":12900.0},{"date":"2024-04-30","close":12800.0},{"date":"2024-05-02","close":13675.0},{"date":"2024-05-03","close":14000.0},{"date":"2024-05-07","close":13725.0},{"date":"2024-05-08","close":13550.0},{"date":"2024-05-09","close":13550.0},{"date":"2024-05-10","close":13600.0},{"date":"2024-05-13","close":13650.0},{"date":"2024-05-14","close":14025.0},{"date":"2024-05-16","close":13750.0},{"date":"2024-05-17","close":15000.0},{"date":"2024-05-20","close":14950.0},{"date":"2024-05-21","close":15000.0},{"date":"2024-05-22","close":14875.0},{"date":"2024-05-23","close":15025.0},{"date":"2024-05-24","close":15000.0},{"date":"2024-05-27","close":14850.0},{"date":"2024-05-28","close":15100.0},{"date":"2024-05-29","close":15275.0},{"date":"2024-05-30","close":15175.0},{"date":"2024-05-31","close":14650.0},{"date":"2024-06-03","close":14750.0},{"date":"2024-06-04","close":14725.0},{"date":"2024-06-05","close":14925.0},{"date":"2024-06-07","close":14800.0},{"date":"2024-06-10","close":14200.0},{"date":"2024-06-11","close":14275.0},{"date":"2024-06-12","close":14500.0},{"date":"2024-06-13","close":14575.0},{"date":"2024-06-14","close":14800.0},{"date":"2024-06-17","close":14350.0},{"date":"2024-06-18","close":14675.0},{"date":"2024-06-19","close":14300.0},{"date":"2024-06-20","close":14625.0},{"date":"2024-06-21","close":14450.0},{"date":"2024-06-24","close":14350.0},{"date":"2024-06-25","close":14900.0},{"date":"2024-06-26","close":15075.0},{"date":"2024-06-27","close":14500.0},{"date":"2024-06-28","close":14725.0},{"date":"2024-07-01","close":14525.0},{"date":"2024-07-02","close":14350.0},{"date":"2024-07-03","close":14625.0},{"date":"2024-07-04","close":14325.0},{"date":"2024-07-05","close":14250.0},{"date":"2024-07-08","close":14250.0},{"date":"2024-07-09","close":14275.0},{"date":"2024-07-10","close":14000.0},{"date":"2024-07-11","close":13825.0},{"date":"2024-07-12","close":15100.0},{"date":"2024-07-15","close":14975.0},{"date":"2024-07-16","close":14425.0},{"date":"2024-07-17","close":14175.0},{"date":"2024-07-18","close":15025.0},{"date":"2024-07-19","close":19525.0},{"date":"2024-07-22","close":20125.0},{"date":"2024-07-23","close":20125.0},{"date":"2024-07-24","close":20200.0},{"date":"2024-07-25","close":20000.0},{"date":"2024-07-26","close":21250.0},{"date":"2024-07-29","close":23200.0},{"date":"2024-07-30","close":25900.0},{"date":"2024-07-31","close":25750.0},{"date":"2024-08-01","close":25850.0},{"date":"2024-08-02","close":24625.0},{"date":"2024-08-05","close":22250.0},{"date":"2024-08-06","close":25550.0},{"date":"2024-08-07","close":25600.0},{"date":"2024-08-08","close":26400.0},{"date":"2024-08-09","close":27500.0},{"date":"2024-08-12","close":28600.0},{"date":"2024-08-13","close":29250.0},{"date":"2024-08-14","close":28200.0},{"date":"2024-08-16","close":28250.0},{"date":"2024-08-19","close":26200.0},{"date":"2024-08-20","close":25150.0},{"date":"2024-08-21","close":23650.0},{"date":"2024-08-22","close":22100.0},{"date":"2024-08-23","close":24700.0},{"date":"2024-08-26","close":24425.0},{"date":"2024-08-27","close":23575.0},{"date":"2024-08-28","close":22400.0},{"date":"2024-08-29","close":21800.0},{"date":"2024-08-30","close":22375.0},{"date":"2024-09-02","close":20875.0},{"date":"2024-09-03","close":20375.0},{"date":"2024-09-04","close":19625.0},{"date":"2024-09-05","close":19675.0},{"date":"2024-09-06","close":19300.0},{"date":"2024-09-09","close":19625.0},{"date":"2024-09-10","close":25500.0},{"date":"2024-09-11","close":25800.0},{"date":"2024-09-12","close":25200.0},{"date":"2024-09-13","close":24825.0},{"date":"2024-09-19","close":24500.0},{"date":"2024-09-20","close":24050.0},{"date":"2024-09-23","close":24750.0},{"date":"2024-09-24","close":23950.0},{"date":"2024-09-25","close":24900.0},{"date":"2024-09-26","close":24950.0},{"date":"2024-09-27","close":23550.0},{"date":"2024-09-30","close":23625.0},{"date":"2024-10-02","close":23750.0},{"date":"2024-10-04","close":23875.0},{"date":"2024-10-07","close":22850.0},{"date":"2024-10-08","close":22025.0},{"date":"2024-10-10","close":21650.0},{"date":"2024-10-11","close":20450.0},{"date":"2024-10-14","close":20350.0},{"date":"2024-10-15","close":20750.0},{"date":"2024-10-16","close":19700.0},{"date":"2024-10-17","close":20275.0},{"date":"2024-10-18","close":19450.0},{"date":"2024-10-21","close":19450.0},{"date":"2024-10-22","close":18550.0},{"date":"2024-10-23","close":17775.0},{"date":"2024-10-24","close":17500.0},{"date":"2024-10-25","close":17050.0},{"date":"2024-10-28","close":18375.0},{"date":"2024-10-29","close":17800.0},{"date":"2024-10-30","close":18200.0},{"date":"2024-10-31","close":17450.0},{"date":"2024-11-01","close":20025.0},{"date":"2024-11-04","close":20350.0},{"date":"2024-11-05","close":19575.0},{"date":"2024-11-06","close":16325.0},{"date":"2024-11-07","close":14650.0},{"date":"2024-11-08","close":14950.0},{"date":"2024-11-11","close":14275.0},{"date":"2024-11-12","close":13750.0},{"date":"2024-11-13","close":13750.0},{"date":"2024-11-14","close":13250.0},{"date":"2024-11-15","close":13475.0},{"date":"2024-11-18","close":13850.0},{"date":"2024-11-19","close":16200.0},{"date":"2024-11-20","close":15700.0},{"date":"2024-11-21","close":16600.0},{"date":"2024-11-22","close":15875.0},{"date":"2024-11-25","close":15800.0},{"date":"2024-11-26","close":15675.0},{"date":"2024-11-27","close":15250.0},{"date":"2024-11-28","close":15450.0},{"date":"2024-11-29","close":15500.0},{"date":"2024-12-02","close":15950.0},{"date":"2024-12-03","close":15025.0},{"date":"2024-12-04","close":14575.0},{"date":"2024-12-05","close":14075.0},{"date":"2024-12-06","close":13600.0},{"date":"2024-12-09","close":12400.0},{"date":"2024-12-10","close":13400.0},{"date":"2024-12-11","close":13900.0},{"date":"2024-12-12","close":13925.0},{"date":"2024-12-13","close":14150.0},{"date":"2024-12-16","close":14150.0},{"date":"2024-12-17","close":14350.0},{"date":"2024-12-18","close":14300.0},{"date":"2024-12-19","close":13900.0},{"date":"2024-12-20","close":13100.0},{"date":"2024-12-23","close":13625.0},{"date":"2024-12-24","close":13450.0},{"date":"2024-12-26","close":13150.0},{"date":"2024-12-27","close":12850.0},{"date":"2024-12-30","close":13200.0},{"date":"2025-01-02","close":13225.0},{"date":"2025-01-03","close":13775.0},{"date":"2025-01-06","close":14050.0},{"date":"2025-01-07","close":13850.0},{"date":"2025-01-08","close":14025.0},{"date":"2025-01-09","close":14075.0},{"date":"2025-01-10","close":14075.0},{"date":"2025-01-13","close":13725.0},{"date":"2025-01-14","close":13900.0},{"date":"2025-01-15","close":13975.0},{"date":"2025-01-16","close":14025.0},{"date":"2025-01-17","close":13850.0},{"date":"2025-01-20","close":14450.0},{"date":"2025-01-21","close":13925.0},{"date":"2025-01-22","close":13675.0},{"date":"2025-01-23","close":13350.0},{"date":"2025-01-24","close":13575.0},{"date":"2025-01-31","close":13400.0},{"date":"2025-02-03","close":13075.0},{"date":"2025-02-04","close":13325.0},{"date":"2025-02-05","close":13550.0},{"date":"2025-02-06","close":13550.0},{"date":"2025-02-07","close":13350.0},{"date":"2025-02-10","close":13600.0},{"date":"2025-02-11","close":13525.0},{"date":"2025-02-12","close":13125.0},{"date":"2025-02-13","close":13000.0},{"date":"2025-02-14","close":12875.0},{"date":"2025-02-17","close":13125.0},{"date":"2025-02-18","close":13150.0},{"date":"2025-02-19","close":13450.0},{"date":"2025-02-20","close":13450.0},{"date":"2025-02-21","close":13475.0},{"date":"2025-02-24","close":13675.0},{"date":"2025-02-25","close":13450.0},{"date":"2025-02-26","close":13750.0},{"date":"2025-02-27","close":13475.0},{"date":"2025-02-28","close":12875.0},{"date":"2025-03-04","close":12575.0},{"date":"2025-03-05","close":12800.0},{"date":"2025-03-06","close":12550.0},{"date":"2025-03-07","close":12075.0},{"date":"2025-03-10","close":13075.0},{"date":"2025-03-11","close":12550.0},{"date":"2025-03-12","close":12600.0},{"date":"2025-03-13","close":12300.0},{"date":"2025-03-14","close":12425.0},{"date":"2025-03-17","close":12575.0},{"date":"2025-03-18","close":12475.0},{"date":"2025-03-19","close":12375.0},{"date":"2025-03-20","close":12050.0},{"date":"2025-03-21","close":11725.0},{"date":"2025-03-24","close":11975.0},{"date":"2025-03-25","close":11725.0},{"date":"2025-03-26","close":11875.0},{"date":"2025-03-27","close":11650.0},{"date":"2025-03-28","close":11200.0},{"date":"2025-03-31","close":11000.0},{"date":"2025-04-01","close":11325.0},{"date":"2025-04-02","close":10950.0},{"date":"2025-04-03","close":10825.0},{"date":"2025-04-04","close":10975.0},{"date":"2025-04-07","close":10425.0},{"date":"2025-04-08","close":10300.0},{"date":"2025-04-09","close":10125.0},{"date":"2025-04-10","close":10675.0},{"date":"2025-04-11","close":10725.0},{"date":"2025-04-14","close":10900.0},{"date":"2025-04-15","close":10975.0},{"date":"2025-04-16","close":10800.0},{"date":"2025-04-17","close":10925.0},{"date":"2025-04-18","close":11100.0},{"date":"2025-04-21","close":11100.0},{"date":"2025-04-22","close":11375.0},{"date":"2025-04-23","close":11550.0},{"date":"2025-04-24","close":11800.0},{"date":"2025-04-25","close":11775.0},{"date":"2025-04-28","close":11650.0},{"date":"2025-04-29","close":11575.0},{"date":"2025-04-30","close":11375.0},{"date":"2025-05-02","close":11250.0},{"date":"2025-05-07","close":11325.0},{"date":"2025-05-08","close":11600.0},{"date":"2025-05-09","close":11375.0},{"date":"2025-05-12","close":11700.0},{"date":"2025-05-13","close":11675.0},{"date":"2025-05-14","close":12150.0},{"date":"2025-05-15","close":12225.0},{"date":"2025-05-16","close":12850.0},{"date":"2025-05-19","close":12575.0},{"date":"2025-05-20","close":12350.0},{"date":"2025-05-21","close":12150.0},{"date":"2025-05-22","close":12400.0},{"date":"2025-05-23","close":11950.0},{"date":"2025-05-26","close":11925.0},{"date":"2025-05-27","close":11675.0},{"date":"2025-05-28","close":11650.0},{"date":"2025-05-29","close":11850.0},{"date":"2025-05-30","close":12150.0},{"date":"2025-06-02","close":11900.0},{"date":"2025-06-04","close":12000.0},{"date":"2025-06-05","close":12025.0},{"date":"2025-06-09","close":12225.0},{"date":"2025-06-10","close":12200.0},{"date":"2025-06-11","close":12450.0},{"date":"2025-06-12","close":12350.0},{"date":"2025-06-13","close":12050.0},{"date":"2025-06-16","close":11975.0},{"date":"2025-06-17","close":12050.0},{"date":"2025-06-18","close":11950.0},{"date":"2025-06-19","close":11850.0},{"date":"2025-06-20","close":12000.0},{"date":"2025-06-23","close":11750.0},{"date":"2025-06-24","close":11975.0},{"date":"2025-06-25","close":12000.0},{"date":"2025-06-26","close":11775.0},{"date":"2025-06-27","close":11550.0},{"date":"2025-06-30","close":11550.0},{"date":"2025-07-01","close":11975.0},{"date":"2025-07-02","close":11825.0},{"date":"2025-07-03","close":12050.0},{"date":"2025-07-04","close":11900.0},{"date":"2025-07-07","close":11825.0},{"date":"2025-07-08","close":11750.0},{"date":"2025-07-09","close":11750.0},{"date":"2025-07-10","close":11750.0},{"date":"2025-07-11","close":11950.0},{"date":"2025-07-14","close":12000.0},{"date":"2025-07-15","close":11975.0},{"date":"2025-07-16","close":11875.0},{"date":"2025-07-17","close":12150.0},{"date":"2025-07-18","close":12225.0},{"date":"2025-07-21","close":12125.0},{"date":"2025-07-22","close":11800.0},{"date":"2025-07-23","close":11725.0},{"date":"2025-07-24","close":11500.0},{"date":"2025-07-25","close":11375.0},{"date":"2025-07-28","close":11375.0},{"date":"2025-07-29","close":11325.0},{"date":"2025-07-30","close":11350.0},{"date":"2025-07-31","close":11550.0},{"date":"2025-08-01","close":11000.0},{"date":"2025-08-04","close":11150.0},{"date":"2025-08-05","close":11400.0},{"date":"2025-08-06","close":11375.0},{"date":"2025-08-07","close":11600.0},{"date":"2025-08-08","close":11550.0},{"date":"2025-08-11","close":11675.0},{"date":"2025-08-12","close":12225.0},{"date":"2025-08-13","close":12100.0},{"date":"2025-08-14","close":11975.0},{"date":"2025-08-18","close":11800.0},{"date":"2025-08-19","close":11825.0},{"date":"2025-08-20","close":11500.0},{"date":"2025-08-21","close":11425.0},{"date":"2025-08-22","close":11450.0},{"date":"2025-08-25","close":11775.0},{"date":"2025-08-26","close":11875.0},{"date":"2025-08-27","close":12025.0},{"date":"2025-08-28","close":11750.0},{"date":"2025-08-29","close":11675.0},{"date":"2025-09-01","close":11500.0},{"date":"2025-09-02","close":12325.0},{"date":"2025-09-03","close":12300.0},{"date":"2025-09-04","close":12250.0},{"date":"2025-09-05","close":12275.0},{"date":"2025-09-08","close":12350.0},{"date":"2025-09-09","close":12300.0},{"date":"2025-09-10","close":12300.0},{"date":"2025-09-11","close":12200.0},{"date":"2025-09-12","close":12075.0},{"date":"2025-09-15","close":12000.0},{"date":"2025-09-16","close":12000.0},{"date":"2025-09-17","close":11925.0},{"date":"2025-09-18","close":12175.0},{"date":"2025-09-19","close":12025.0},{"date":"2025-09-22","close":12125.0},{"date":"2025-09-23","close":11950.0},{"date":"2025-09-24","close":11725.0},{"date":"2025-09-25","close":11725.0},{"date":"2025-09-26","close":11350.0},{"date":"2025-09-29","close":11350.0},{"date":"2025-09-30","close":11625.0},{"date":"2025-10-01","close":11450.0},{"date":"2025-10-02","close":11400.0},{"date":"2025-10-10","close":11475.0},{"date":"2025-10-13","close":11450.0},{"date":"2025-10-14","close":11300.0},{"date":"2025-10-15","close":11450.0},{"date":"2025-10-16","close":11400.0},{"date":"2025-10-17","close":11275.0},{"date":"2025-10-20","close":11250.0},{"date":"2025-10-21","close":11275.0},{"date":"2025-10-22","close":11225.0},{"date":"2025-10-23","close":11075.0},{"date":"2025-10-24","close":10925.0},{"date":"2025-10-27","close":11150.0},{"date":"2025-10-28","close":11150.0},{"date":"2025-10-29","close":10925.0},{"date":"2025-10-30","close":10625.0},{"date":"2025-10-31","close":10575.0},{"date":"2025-11-03","close":10475.0},{"date":"2025-11-04","close":10625.0},{"date":"2025-11-05","close":10225.0},{"date":"2025-11-06","close":10475.0},{"date":"2025-11-07","close":10125.0},{"date":"2025-11-10","close":10425.0},{"date":"2025-11-11","close":10325.0},{"date":"2025-11-12","close":10750.0},{"date":"2025-11-13","close":10725.0},{"date":"2025-11-14","close":10525.0},{"date":"2025-11-17","close":10500.0},{"date":"2025-11-18","close":10100.0},{"date":"2025-11-19","close":10100.0},{"date":"2025-11-20","close":10300.0},{"date":"2025-11-21","close":10075.0},{"date":"2025-11-24","close":9925.0},{"date":"2025-11-25","close":9865.0},{"date":"2025-11-26","close":10075.0},{"date":"2025-11-27","close":9960.0},{"date":"2025-11-28","close":10275.0},{"date":"2025-12-01","close":10325.0},{"date":"2025-12-02","close":10325.0},{"date":"2025-12-03","close":10450.0},{"date":"2025-12-04","close":10325.0},{"date":"2025-12-05","close":10300.0},{"date":"2025-12-08","close":10300.0},{"date":"2025-12-09","close":10200.0},{"date":"2025-12-10","close":10150.0},{"date":"2025-12-11","close":10225.0},{"date":"2025-12-12","close":10800.0},{"date":"2025-12-15","close":10975.0},{"date":"2025-12-16","close":10575.0},{"date":"2025-12-17","close":11225.0},{"date":"2025-12-18","close":11400.0},{"date":"2025-12-19","close":10850.0},{"date":"2025-12-22","close":10625.0},{"date":"2025-12-23","close":10275.0},{"date":"2025-12-24","close":10325.0},{"date":"2025-12-26","close":10225.0},{"date":"2025-12-29","close":10150.0},{"date":"2025-12-30","close":10175.0},{"date":"2026-01-02","close":10350.0},{"date":"2026-01-05","close":10425.0},{"date":"2026-01-06","close":10275.0},{"date":"2026-01-07","close":10100.0},{"date":"2026-01-08","close":9975.0},{"date":"2026-01-09","close":10025.0},{"date":"2026-01-12","close":9985.0},{"date":"2026-01-13","close":9935.0},{"date":"2026-01-14","close":9860.0},{"date":"2026-01-15","close":9825.0},{"date":"2026-01-16","close":9820.0},{"date":"2026-01-19","close":9825.0},{"date":"2026-01-20","close":9905.0},{"date":"2026-01-21","close":9750.0},{"date":"2026-01-22","close":9745.0},{"date":"2026-01-23","close":9805.0},{"date":"2026-01-26","close":10200.0},{"date":"2026-01-27","close":10150.0},{"date":"2026-01-28","close":10325.0},{"date":"2026-01-29","close":10350.0},{"date":"2026-01-30","close":10125.0},{"date":"2026-02-02","close":9800.0},{"date":"2026-02-03","close":9920.0},{"date":"2026-02-04","close":10050.0},{"date":"2026-02-05","close":9990.0},{"date":"2026-02-06","close":9800.0},{"date":"2026-02-09","close":9845.0},{"date":"2026-02-10","close":9910.0},{"date":"2026-02-11","close":9915.0},{"date":"2026-02-12","close":9825.0},{"date":"2026-02-13","close":9535.0},{"date":"2026-02-19","close":9500.0},{"date":"2026-02-20","close":9420.0},{"date":"2026-02-23","close":9505.0},{"date":"2026-02-24","close":9650.0},{"date":"2026-02-25","close":9615.0},{"date":"2026-02-26","close":9360.0},{"date":"2026-02-27","close":9190.0},{"date":"2026-03-03","close":8710.0},{"date":"2026-03-04","close":7710.0},{"date":"2026-03-05","close":8520.0},{"date":"2026-03-06","close":8740.0},{"date":"2026-03-09","close":8275.0},{"date":"2026-03-10","close":8945.0},{"date":"2026-03-11","close":8885.0},{"date":"2026-03-12","close":9180.0},{"date":"2026-03-13","close":9125.0},{"date":"2026-03-16","close":9100.0},{"date":"2026-03-17","close":9235.0},{"date":"2026-03-18","close":9375.0},{"date":"2026-03-19","close":9330.0},{"date":"2026-03-20","close":9575.0},{"date":"2026-03-23","close":9415.0},{"date":"2026-03-24","close":9490.0},{"date":"2026-03-25","close":9775.0},{"date":"2026-03-26","close":9545.0},{"date":"2026-03-27","close":9570.0},{"date":"2026-03-30","close":9465.0},{"date":"2026-03-31","close":9040.0},{"date":"2026-04-01","close":9530.0},{"date":"2026-04-02","close":9075.0},{"date":"2026-04-03","close":9240.0},{"date":"2026-04-06","close":9240.0},{"date":"2026-04-07","close":9165.0},{"date":"2026-04-08","close":9450.0},{"date":"2026-04-09","close":9625.0},{"date":"2026-04-10","close":9750.0},{"date":"2026-04-13","close":10125.0},{"date":"2026-04-14","close":10075.0},{"date":"2026-04-15","close":10075.0},{"date":"2026-04-16","close":10300.0},{"date":"2026-04-17","close":10425.0},{"date":"2026-04-20","close":10400.0},{"date":"2026-04-21","close":10425.0},{"date":"2026-04-22","close":10300.0},{"date":"2026-04-23","close":11550.0},{"date":"2026-04-24","close":11150.0},{"date":"2026-04-27","close":11050.0},{"date":"2026-04-28","close":11050.0},{"date":"2026-04-29","close":11100.0},{"date":"2026-04-30","close":11200.0},{"date":"2026-05-04","close":10925.0},{"date":"2026-05-06","close":10750.0},{"date":"2026-05-07","close":10350.0},{"date":"2026-05-08","close":10475.0},{"date":"2026-05-11","close":10325.0},{"date":"2026-05-12","close":10350.0},{"date":"2026-05-13","close":9875.0},{"date":"2026-05-14","close":10175.0},{"date":"2026-05-15","close":9790.0},{"date":"2026-05-18","close":9610.0},{"date":"2026-05-19","close":9445.0},{"date":"2026-05-20","close":9245.0},{"date":"2026-05-21","close":9430.0},{"date":"2026-05-22","close":9700.0},{"date":"2026-05-26","close":9595.0},{"date":"2026-05-27","close":9135.0},{"date":"2026-05-28","close":8910.0},{"date":"2026-05-29","close":8455.0},{"date":"2026-06-01","close":7905.0},{"date":"2026-06-02","close":7925.0},{"date":"2026-06-04","close":7880.0},{"date":"2026-06-05","close":7575.0},{"date":"2026-06-08","close":6995.0},{"date":"2026-06-09","close":7150.0},{"date":"2026-06-10","close":6840.0},{"date":"2026-06-11","close":6935.0},{"date":"2026-06-12","close":7095.0},{"date":"2026-06-15","close":7015.0},{"date":"2026-06-16","close":6740.0},{"date":"2026-06-17","close":6975.0},{"date":"2026-06-18","close":6515.0},{"date":"2026-06-19","close":6190.0},{"date":"2026-06-22","close":5950.0},{"date":"2026-06-23","close":5515.0},{"date":"2026-06-24","close":5495.0},{"date":"2026-06-25","close":5480.0},{"date":"2026-06-26","close":5125.0},{"date":"2026-06-29","close":5725.0},{"date":"2026-06-30","close":5725.0},{"date":"2026-07-01","close":5750.0},{"date":"2026-07-02","close":5555.0},{"date":"2026-07-03","close":5595.0},{"date":"2026-07-06","close":6110.0},{"date":"2026-07-07","close":5770.0},{"date":"2026-07-08","close":5595.0},{"date":"2026-07-09","close":5620.0},{"date":"2026-07-10","close":5935.0},{"date":"2026-07-13","close":5650.0},{"date":"2026-07-14","close":5365.0},{"date":"2026-07-15","close":5695.0},{"date":"2026-07-16","close":5555.0},{"date":"2026-07-20","close":5265.0},{"date":"2026-07-21","close":5245.0},{"date":"2026-07-22","close":5325.0},{"date":"2026-07-23","close":5435.0},{"date":"2026-07-24","close":5250.0},{"date":"2026-07-27","close":5370.0},{"date":"2026-07-28","close":5005.0},{"date":"2026-07-29","close":4295.0},{"date":"2026-07-30","close":4295.0},{"date":"2026-07-31","close":4570.0},{"date":"2026-08-03","close":4690.0},{"date":"2026-08-04","close":4800.0},{"date":"2026-08-05","close":4765.0},{"date":"2026-08-06","close":4645.0},{"date":"2026-08-07","close":4675.0},{"date":"2026-08-10","close":4730.0},{"date":"2026-08-11","close":4630.0},{"date":"2026-08-12","close":4640.0},{"date":"2026-08-13","close":4485.0},{"date":"2026-08-14","close":4485.0},{"date":"2026-08-18","close":4485.0},{"date":"2026-08-19","close":4485.0},{"date":"2026-08-20","close":4485.0},{"date":"2026-08-21","close":4485.0},{"date":"2026-08-24","close":4485.0},{"date":"2026-08-25","close":4485.0},{"date":"2026-08-26","close":4485.0},{"date":"2026-08-27","close":4485.0},{"date":"2026-08-28","close":4485.0},{"date":"2026-08-31","close":4485.0},{"date":"2026-09-01","close":4485.0},{"date":"2026-09-02","close":4485.0},{"date":"2026-09-03","close":4485.0},{"date":"2026-09-04","close":4485.0},{"date":"2026-09-07","close":5830.0},{"date":"2026-09-08","close":5000.0},{"date":"2026-09-09","close":4900.0},{"date":"2026-09-10","close":4910.0},{"date":"2026-09-11","close":4870.0},{"date":"2026-09-14","close":4645.0},{"date":"2026-09-15","close":4735.0},{"date":"2026-09-16","close":4670.0},{"date":"2026-09-17","close":4710.0},{"date":"2026-09-18","close":4695.0},{"date":"2026-09-21","close":4640.0},{"date":"2026-09-22","close":4560.0},{"date":"2026-09-23","close":4530.0},{"date":"2026-09-28","close":4535.0},{"date":"2026-09-29","close":4415.0},{"date":"2026-09-30","close":4425.0},{"date":"2026-10-01","close":4435.0},{"date":"2026-10-02","close":4590.0},{"date":"2026-10-06","close":4680.0},{"date":"2026-10-07","close":4580.0},{"date":"2026-10-08","close":4770.0},{"date":"2026-10-12","close":4500.0},{"date":"2026-10-13","close":4435.0},{"date":"2026-10-14","close":4470.0},{"date":"2026-10-15","close":4350.0},{"date":"2026-10-16","close":4365.0},{"date":"2026-10-19","close":4455.0},{"date":"2026-10-20","close":4460.0},{"date":"2026-10-21","close":4445.0},{"date":"2026-10-22","close":4335.0},{"date":"2026-10-23","close":4260.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":2724.0,"foreign_net":-2714.0,"institution_net":-10.0},{"date":"2026-10-21","retail_net":170.0,"foreign_net":-170.0,"institution_net":0.0},{"date":"2026-10-20","retail_net":-246.0,"foreign_net":246.0,"institution_net":0.0},{"date":"2026-10-19","retail_net":-4225.0,"foreign_net":4225.0,"institution_net":0.0},{"date":"2026-10-16","retail_net":-5539.0,"foreign_net":5539.0,"institution_net":0.0},{"date":"2026-10-15","retail_net":5059.0,"foreign_net":-5059.0,"institution_net":0.0},{"date":"2026-10-14","retail_net":-2936.0,"foreign_net":2936.0,"institution_net":0.0},{"date":"2026-10-13","retail_net":1756.0,"foreign_net":-1756.0,"institution_net":0.0},{"date":"2026-10-12","retail_net":40264.0,"foreign_net":-40264.0,"institution_net":0.0},{"date":"2026-10-08","retail_net":-47.0,"foreign_net":47.0,"institution_net":0.0},{"date":"2026-10-07","retail_net":4160.0,"foreign_net":-4160.0,"institution_net":0.0},{"date":"2026-10-06","retail_net":-5334.0,"foreign_net":5334.0,"institution_net":0.0},{"date":"2026-10-02","retail_net":-2342.0,"foreign_net":2342.0,"institution_net":0.0},{"date":"2026-10-01","retail_net":-3584.0,"foreign_net":3584.0,"institution_net":0.0},{"date":"2026-09-30","retail_net":-1547.0,"foreign_net":1547.0,"institution_net":0.0},{"date":"2026-09-29","retail_net":10479.0,"foreign_net":-10479.0,"institution_net":0.0},{"date":"2026-09-28","retail_net":-6483.0,"foreign_net":6483.0,"institution_net":0.0},{"date":"2026-09-23","retail_net":9.0,"foreign_net":-9.0,"institution_net":0.0},{"date":"2026-09-22","retail_net":6772.0,"foreign_net":-6772.0,"institution_net":0.0},{"date":"2026-09-21","retail_net":337.0,"foreign_net":-337.0,"institution_net":0.0},{"date":"2026-09-18","retail_net":1185.0,"foreign_net":-1185.0,"institution_net":0.0},{"date":"2026-09-17","retail_net":-722.0,"foreign_net":724.0,"institution_net":-2.0},{"date":"2026-09-16","retail_net":-1810.0,"foreign_net":1964.0,"institution_net":-154.0},{"date":"2026-09-15","retail_net":-5459.0,"foreign_net":5417.0,"institution_net":42.0},{"date":"2026-09-14","retail_net":6839.0,"foreign_net":-6861.0,"institution_net":22.0},{"date":"2026-09-11","retail_net":1970.0,"foreign_net":-1919.0,"institution_net":-51.0},{"date":"2026-09-10","retail_net":-1834.0,"foreign_net":1693.0,"institution_net":141.0},{"date":"2026-09-09","retail_net":21280.0,"foreign_net":-21267.0,"institution_net":-13.0},{"date":"2026-09-08","retail_net":8736.0,"foreign_net":-8712.0,"institution_net":-24.0},{"date":"2026-09-07","retail_net":2666.0,"foreign_net":-1127.0,"institution_net":-1539.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":2724.0,"foreign_net":-2714.0,"institution_net":-10.0},"d3":{"retail_net":2648.0,"foreign_net":-2638.0,"institution_net":-10.0},"d7":{"retail_net":-4993.0,"foreign_net":5003.0,"institution_net":-10.0},"d14":{"retail_net":29880.0,"foreign_net":-29870.0,"institution_net":-10.0},"d30":{"retail_net":72298.0,"foreign_net":-70710.0,"institution_net":-1588.0}},"analysis":"최근 5일 외국인 순매수 7126.00, 기관 순매수 -10.00. 30일 누적: 외국인 -7.07만, 기관 -1588.00.","foreign_flow":7126.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-10.0},"insider_trades":[],"price_analysis":{"current":4320.0,"low_30d":4120.0,"support":4417.0,"high_30d":7090.0,"change_1d":-0.3,"change_7d":-4.4,"change_30d":-14.8,"resistance":6793.0,"position_in_range":7.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.37,"per":11.15,"quarter":"2024-Q2"},{"pbr":2.19,"per":18.55,"quarter":"2024-Q3"},{"pbr":1.22,"per":15.55,"quarter":"2024-Q4"},{"pbr":1.03,"per":27.59,"quarter":"2025-Q1"},{"pbr":1.14,"per":null,"quarter":"2025-Q2"},{"pbr":1.11,"per":null,"quarter":"2025-Q3"},{"pbr":0.97,"per":null,"quarter":"2025-Q4"},{"pbr":0.85,"per":null,"quarter":"2026-Q1"},{"pbr":0.54,"per":60.9,"quarter":"2026-Q2"},{"pbr":0.16,"per":null,"quarter":"현재"}],"timeline":[{"close":14725.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":23625.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":13200.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":11000.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":11550.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":11625.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":10175.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":9040.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":5725.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.16,"pbr_5y_low":0.54,"per_5y_avg":26.75,"per_5y_low":11.15,"current_pbr":0.16,"current_per":null,"pbr_5y_high":2.19,"per_5y_high":60.9,"pbr_5y_median":1.11,"per_5y_median":18.55,"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":["전분기 대비 매출 18% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 2.3배로 재무 리스크","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":"C","reason":"매출 +17.5%"},"momentum":{"grade":"D","reason":"RSI 46"},"valuation":{"grade":"C","reason":"적자 (EPS -4, PBR 0.16x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -1.1%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":-0.32,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-1.06,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-0.48,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":2.32,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":9.71,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-0.38,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-0.17,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":1.37,"per":11.15,"close":14725.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":2.19,"per":18.55,"close":23625.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.22,"per":15.55,"close":13200.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.03,"per":27.59,"close":11000.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.14,"per":null,"close":11550.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.11,"per":null,"close":11625.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.97,"per":null,"close":10175.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.85,"per":null,"close":9040.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.54,"per":60.9,"close":5725.0,"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":"0.2배"},{"label":"ROE","value":"-1.1%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":-4.0,"pbr":null,"per":null,"roa":-0.0032081688349284683,"roe":-0.010637353254890871,"revenue":316365547852.0,"market_cap":null,"net_income":-2800985968.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.09706344068275534,"total_assets":873079352154.0,"total_equity":263316061889.0,"profit_margin":-0.00885363778394207,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-2422407258.0,"operating_margin":-0.0076569881722179},{"eps":36.2,"pbr":0.5,"per":null,"roa":0.0004041355217534146,"roe":0.0013195732069330311,"revenue":269197045384.0,"market_cap":105900000000.0,"net_income":350877069.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.08748173093210222,"total_assets":868216353459.0,"total_equity":265901934926.0,"profit_margin":0.0013034209513684905,"dividend_yield":0.92,"fiscal_quarter":"Q1","operating_income":-4314266761.0,"operating_margin":-0.01602642686826615},{"eps":-217.39999999999998,"pbr":null,"per":null,"roa":-0.0027651816138522336,"roe":-0.008061555565704545,"revenue":250751508836.0,"market_cap":null,"net_income":-2106841652.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.08544484829007731,"total_assets":761918002581.0,"total_equity":261344306918.0,"profit_margin":-0.008402109569669414,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":153695719.0,"operating_margin":0.0006129403556272207},{"eps":279.20000000000005,"pbr":null,"per":null,"roa":0.003459894962052699,"roe":0.010428118601241107,"revenue":263901497378.0,"market_cap":null,"net_income":2705920262.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.09919101190057213,"total_assets":782081621459.0,"total_equity":259483073167.0,"profit_margin":0.010253523715798277,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":2367704387.0,"operating_margin":0.008971924792107611},{"eps":-1057.0,"pbr":null,"per":null,"roa":-0.013706776195519204,"roe":-0.04053816697439913,"revenue":231006487739.0,"market_cap":null,"net_income":-10243535708.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.10100518578665355,"total_assets":747333695530.0,"total_equity":252688675205.0,"profit_margin":-0.0443430650292971,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-2344333910.0,"operating_margin":-0.010148346624137753},{"eps":-54.5,"pbr":null,"per":null,"roa":-0.000626181820612713,"roe":-0.001983733818084464,"revenue":298302714943.0,"market_cap":null,"net_income":-528168576.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.08118871165027028,"total_assets":843474784182.0,"total_equity":266249721200.0,"profit_margin":-0.0017705791786069497,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":775421393.0,"operating_margin":0.0025994446384712535},{"eps":-568.45,"pbr":null,"per":null,"roa":-0.00903360951082138,"roe":-0.02046346514552187,"revenue":289987664512.0,"market_cap":null,"net_income":-5508850230.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.08421334790945716,"total_assets":609817174785.0,"total_equity":269204173918.0,"profit_margin":-0.018996843328734206,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-3970199771.0,"operating_margin":-0.013690926397442361},{"eps":180.9,"pbr":null,"per":null,"roa":0.002713530430253943,"roe":0.006524560242098143,"revenue":348358089945.0,"market_cap":null,"net_income":1753068879.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.09641042018660331,"total_assets":646047252485.0,"total_equity":268687668433.0,"profit_margin":0.005032375964849218,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":6235577893.0,"operating_margin":0.017899908378715978},{"eps":840.6999999999999,"pbr":null,"per":null,"roa":0.012353819687430727,"roe":0.030381891616050836,"revenue":306675238353.0,"market_cap":null,"net_income":8147476509.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.1113127158858082,"total_assets":659510719368.0,"total_equity":268168835962.0,"profit_margin":0.026567115600059657,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":10009970527.0,"operating_margin":0.03264029590637499},{"eps":395.7,"pbr":null,"per":null,"roa":0.006460717474991391,"roe":0.014849405873343458,"revenue":292177405290.0,"market_cap":null,"net_income":3834805744.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.09124802220602266,"total_assets":593557257200.0,"total_equity":258246409096.0,"profit_margin":0.013124922306000262,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":2929194790.0,"operating_margin":0.010025398052572321},{"eps":-143.5,"pbr":null,"per":null,"roa":-0.0023748840373584556,"roe":-0.0055379322550829085,"revenue":316492413918.0,"market_cap":null,"net_income":-1390590554.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.09437472285430111,"total_assets":585540402026.0,"total_equity":251102846685.0,"profit_margin":-0.004393756351962003,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":4491394345.0,"operating_margin":0.014191159558610068},{"eps":228.0,"pbr":null,"per":null,"roa":0.01780525414800958,"roe":0.04836451503648154,"revenue":388636743358.0,"market_cap":null,"net_income":12113538978.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.0962270239758332,"total_assets":680335078472.0,"total_equity":250463360769.0,"profit_margin":0.031169309606017843,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":12967915174.0,"operating_margin":0.03336770234834528}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":1320.9,"per":11.15,"date":"2024-06","close":14725.0,"source":"reported"},{"eps":1320.9,"per":19.49,"date":"2024-07","close":25750.0,"source":"reported"},{"eps":1320.9,"per":16.94,"date":"2024-08","close":22375.0,"source":"reported"},{"eps":1273.8,"per":18.55,"date":"2024-09","close":23625.0,"source":"reported"},{"eps":1273.8,"per":13.7,"date":"2024-10","close":17450.0,"source":"reported"},{"eps":1273.8,"per":12.17,"date":"2024-11","close":15500.0,"source":"reported"},{"eps":848.85,"per":15.55,"date":"2024-12","close":13200.0,"source":"reported"},{"eps":848.85,"per":15.79,"date":"2025-01","close":13400.0,"source":"reported"},{"eps":848.85,"per":15.17,"date":"2025-02","close":12875.0,"source":"reported"},{"eps":398.65,"per":27.59,"date":"2025-03","close":11000.0,"source":"reported"},{"eps":398.65,"per":28.53,"date":"2025-04","close":11375.0,"source":"reported"},{"eps":398.65,"per":30.48,"date":"2025-05","close":12150.0,"source":"reported"},{"eps":94.0,"per":60.9,"date":"2026-06","close":5725.0,"source":"reported"},{"eps":94.0,"per":48.62,"date":"2026-07","close":4570.0,"source":"reported"},{"eps":94.0,"per":47.71,"date":"2026-08","close":4485.0,"source":"reported"},{"eps":94.0,"per":47.07,"date":"2026-09","close":4425.0,"source":"reported"},{"eps":94.0,"per":45.32,"date":"2026-10","close":4260.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":27.93,"std":15.45,"count":17,"current":45.32,"lower_1sd":12.48,"upper_1sd":43.38},"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":"우리바이오","phase":"above-fold","symbol_resolved":true}