{"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":"2026-10-23T09:50:46.815645+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-4.0,"direction":"higher_better","percentile":44},{"name":"영업이익 성장률","note":"적자 축소","unit":"%","value":8.3,"direction":"higher_better","percentile":61}],"summary":"매출 -4.0%","percentile":52},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":36.2,"direction":null,"percentile":36},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-11.9,"direction":"higher_better","percentile":32}],"summary":"RSI 36","percentile":33},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -177원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -177, PBR 0.65x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":2.99,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-5.68,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-1.25,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.07,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 3.0%","percentile":null},"financial_health":{"grade":"F","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.89,"rating":"poor","direction":"higher_better","percentile":35},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.49,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-1.2,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.02,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 0.9x, 순차입금비율 1.5x","percentile":20}},"signals":[],"summary":"차바이오텍(085660)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 6657.22억. 현재가 7,160원, 전일 대비 -3.2%, 30일 -11.9%. ROE 3.0%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 4.38만, 기관 순매수 1.05만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["외국인·기관 동반 순매수"],"portfolio":null,"technical":{"macd":-202.29296930287364,"grade":"F","trend":"하락","atr_14":425.0,"rsi_14":36.18421052631579,"sma_20":8002.0,"sma_60":8349.333333333334,"comment":"하락 추세, RSI 36","analysis":"RSI(14) 36.2로 약세 구간입니다. MACD(-202.29)가 시그널선(-153.50)을 하회합니다(데드크로스). 현재가가 SMA20(8002)과 SMA60(8349) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 7222~8782 (현재 위치 -4%).","bb_lower":7222.1128286732755,"bb_upper":8781.887171326725,"macd_signal":-153.5014770306167},"change_pct":-3.11,"chart_data":[{"date":"2024-10-23","open":16228,"high":16302,"low":15684,"close":15998,"volume":332153,"rsi_14":54.03,"sma_20":16173.05,"sma_60":15522.1,"sma_120":15387.1},{"date":"2024-10-24","open":15960,"high":16136,"low":15767,"close":15924,"volume":177068,"rsi_14":54.33,"sma_20":16151.85,"sma_60":15543.03,"sma_120":15387.57},{"date":"2024-10-25","open":16052,"high":16052,"low":15600,"close":15748,"volume":229495,"rsi_14":40.2,"sma_20":16106.6,"sma_60":15558.72,"sma_120":15387.95},{"date":"2024-10-28","open":15785,"high":15804,"low":15554,"close":15758,"volume":186608,"rsi_14":52.63,"sma_20":16085.85,"sma_60":15571.95,"sma_120":15389.26},{"date":"2024-10-29","open":15674,"high":16108,"low":15674,"close":15896,"volume":169931,"rsi_14":54.98,"sma_20":16059.55,"sma_60":15584.42,"sma_120":15388.49},{"date":"2024-10-30","open":15896,"high":15942,"low":15555,"close":15555,"volume":198900,"rsi_14":44.46,"sma_20":16024.95,"sma_60":15591.35,"sma_120":15386.49},{"date":"2024-10-31","open":15591,"high":15904,"low":15231,"close":15905,"volume":292530,"rsi_14":50.0,"sma_20":16033.25,"sma_60":15601.03,"sma_120":15388.02},{"date":"2024-11-01","open":15757,"high":15784,"low":15508,"close":15508,"volume":180996,"rsi_14":35.82,"sma_20":16026.3,"sma_60":15609.03,"sma_120":15385.87},{"date":"2024-11-04","open":15517,"high":15960,"low":15323,"close":15942,"volume":242613,"rsi_14":41.25,"sma_20":16009.2,"sma_60":15624.27,"sma_120":15384.87},{"date":"2024-11-05","open":15942,"high":16523,"low":15849,"close":15933,"volume":368972,"rsi_14":42.18,"sma_20":16023.5,"sma_60":15644.73,"sma_120":15383.63},{"date":"2024-11-06","open":15970,"high":16090,"low":15637,"close":15878,"volume":196880,"rsi_14":35.06,"sma_20":16033.65,"sma_60":15693.05,"sma_120":15387.17},{"date":"2024-11-07","open":15878,"high":15933,"low":15434,"close":15555,"volume":209082,"rsi_14":32.9,"sma_20":16020.3,"sma_60":15726.28,"sma_120":15387.57},{"date":"2024-11-08","open":15702,"high":15850,"low":15508,"close":15527,"volume":135488,"rsi_14":32.58,"sma_20":16001.4,"sma_60":15745.83,"sma_120":15390.03},{"date":"2024-11-11","open":15462,"high":15480,"low":14825,"close":14853,"volume":264336,"rsi_14":30.33,"sma_20":15930.3,"sma_60":15743.68,"sma_120":15383.88},{"date":"2024-11-12","open":14797,"high":14853,"low":14105,"close":14253,"volume":366699,"rsi_14":25.82,"sma_20":15820.0,"sma_60":15730.3,"sma_120":15372.27},{"date":"2024-11-13","open":14344,"high":14834,"low":14123,"close":14354,"volume":340294,"rsi_14":28.41,"sma_20":15718.45,"sma_60":15715.52,"sma_120":15360.34},{"date":"2024-11-14","open":14354,"high":14548,"low":14004,"close":14078,"volume":220144,"rsi_14":27.65,"sma_20":15588.75,"sma_60":15699.37,"sma_120":15345.12},{"date":"2024-11-15","open":13930,"high":14327,"low":13874,"close":14207,"volume":176102,"rsi_14":29.88,"sma_20":15472.9,"sma_60":15679.68,"sma_120":15329.73},{"date":"2024-11-18","open":13984,"high":14428,"low":13911,"close":14105,"volume":202777,"rsi_14":26.55,"sma_20":15351.95,"sma_60":15657.83,"sma_120":15316.27},{"date":"2024-11-19","open":14105,"high":14410,"low":13985,"close":14078,"volume":169437,"rsi_14":28.93,"sma_20":15252.75,"sma_60":15629.83,"sma_120":15302.04},{"date":"2024-11-20","open":14141,"high":14215,"low":13754,"close":13948,"volume":187460,"rsi_14":20.21,"sma_20":15150.25,"sma_60":15600.75,"sma_120":15287.04},{"date":"2024-11-21","open":13947,"high":14095,"low":13837,"close":14031,"volume":157954,"rsi_14":25.14,"sma_20":15055.6,"sma_60":15578.58,"sma_120":15274.34},{"date":"2024-11-22","open":13985,"high":14151,"low":13819,"close":13819,"volume":179895,"rsi_14":11.39,"sma_20":14959.15,"sma_60":15556.58,"sma_120":15260.03},{"date":"2024-11-25","open":13754,"high":14003,"low":13570,"close":14004,"volume":178854,"rsi_14":17.03,"sma_20":14871.45,"sma_60":15536.9,"sma_120":15248.88},{"date":"2024-11-26","open":14031,"high":14077,"low":13809,"close":13893,"volume":134127,"rsi_14":16.71,"sma_20":14771.3,"sma_60":15508.43,"sma_120":15238.81},{"date":"2024-11-27","open":13911,"high":13957,"low":13745,"close":13847,"volume":137282,"rsi_14":18.42,"sma_20":14685.9,"sma_60":15482.13,"sma_120":15223.42},{"date":"2024-11-28","open":13939,"high":14345,"low":13809,"close":14170,"volume":183836,"rsi_14":27.38,"sma_20":14599.15,"sma_60":15455.05,"sma_120":15210.66},{"date":"2024-11-29","open":14170,"high":14207,"low":13754,"close":13847,"volume":184592,"rsi_14":31.0,"sma_20":14516.1,"sma_60":15411.82,"sma_120":15194.35},{"date":"2024-12-02","open":13976,"high":14197,"low":13782,"close":13893,"volume":157882,"rsi_14":41.4,"sma_20":14413.65,"sma_60":15364.28,"sma_120":15179.12},{"date":"2024-12-03","open":14013,"high":14188,"low":13957,"close":14050,"volume":123407,"rsi_14":42.93,"sma_20":14319.5,"sma_60":15327.05,"sma_120":15164.42},{"date":"2024-12-04","open":13754,"high":13957,"low":13523,"close":13634,"volume":295760,"rsi_14":40.31,"sma_20":14207.3,"sma_60":15291.65,"sma_120":15149.73},{"date":"2024-12-05","open":13615,"high":13744,"low":13246,"close":13348,"volume":203419,"rsi_14":32.45,"sma_20":14096.95,"sma_60":15261.8,"sma_120":15133.11},{"date":"2024-12-06","open":13228,"high":13357,"low":12923,"close":13293,"volume":308364,"rsi_14":33.08,"sma_20":13985.25,"sma_60":15229.33,"sma_120":15117.26},{"date":"2024-12-09","open":12978,"high":13108,"low":12323,"close":12342,"volume":354967,"rsi_14":23.89,"sma_20":13859.7,"sma_60":15187.02,"sma_120":15095.48},{"date":"2024-12-10","open":12498,"high":13200,"low":12498,"close":13182,"volume":179841,"rsi_14":40.51,"sma_20":13806.15,"sma_60":15155.02,"sma_120":15080.71},{"date":"2024-12-11","open":13181,"high":13569,"low":13144,"close":13431,"volume":151943,"rsi_14":42.86,"sma_20":13760.0,"sma_60":15132.85,"sma_120":15068.01},{"date":"2024-12-12","open":13597,"high":13911,"low":13468,"close":13524,"volume":399187,"rsi_14":46.39,"sma_20":13732.3,"sma_60":15113.93,"sma_120":15055.08},{"date":"2024-12-13","open":13726,"high":14538,"low":13726,"close":14262,"volume":412051,"rsi_14":52.78,"sma_20":13735.05,"sma_60":15104.08,"sma_120":15046.62},{"date":"2024-12-16","open":14409,"high":14631,"low":14308,"close":14493,"volume":208910,"rsi_14":56.31,"sma_20":13754.45,"sma_60":15096.38,"sma_120":15041.62},{"date":"2024-12-17","open":14511,"high":14788,"low":14354,"close":14641,"volume":212158,"rsi_14":58.18,"sma_20":13782.6,"sma_60":15072.85,"sma_120":15039.85},{"date":"2024-12-18","open":14677,"high":14686,"low":14298,"close":14539,"volume":193571,"rsi_14":53.98,"sma_20":13812.15,"sma_60":15045.15,"sma_120":15038.69},{"date":"2024-12-19","open":14123,"high":14391,"low":14058,"close":14068,"volume":141851,"rsi_14":52.31,"sma_20":13814.0,"sma_60":15007.15,"sma_120":15033.92},{"date":"2024-12-20","open":14150,"high":14150,"low":13569,"close":13717,"volume":159126,"rsi_14":48.27,"sma_20":13808.9,"sma_60":14958.22,"sma_120":15026.22},{"date":"2024-12-23","open":10412,"high":10514,"low":9692,"close":9702,"volume":3049762,"rsi_14":25.7,"sma_20":13593.8,"sma_60":14850.37,"sma_120":14988.45},{"date":"2024-12-24","open":9858,"high":10209,"low":9711,"close":10062,"volume":1488066,"rsi_14":29.91,"sma_20":13402.25,"sma_60":14744.37,"sma_120":14953.07},{"date":"2024-12-26","open":10071,"high":10108,"low":9932,"close":10053,"volume":483344,"rsi_14":30.87,"sma_20":13212.55,"sma_60":14641.13,"sma_120":14913.52},{"date":"2024-12-27","open":9988,"high":10265,"low":9988,"close":10210,"volume":553432,"rsi_14":32.31,"sma_20":13014.55,"sma_60":14548.98,"sma_120":14877.6},{"date":"2024-12-30","open":10514,"high":10892,"low":10154,"close":10579,"volume":562592,"rsi_14":39.16,"sma_20":12851.15,"sma_60":14464.52,"sma_120":14846.06},{"date":"2025-01-02","open":10449,"high":10606,"low":10301,"close":10357,"volume":347028,"rsi_14":31.2,"sma_20":12674.35,"sma_60":14365.73,"sma_120":14812.83},{"date":"2025-01-03","open":10366,"high":10864,"low":10366,"close":10754,"volume":403626,"rsi_14":32.53,"sma_20":12509.55,"sma_60":14284.18,"sma_120":14779.98},{"date":"2025-01-06","open":10717,"high":11003,"low":10671,"close":10902,"volume":341264,"rsi_14":33.01,"sma_20":12372.95,"sma_60":14204.63,"sma_120":14748.51},{"date":"2025-01-07","open":10920,"high":10975,"low":10707,"close":10800,"volume":328168,"rsi_14":25.56,"sma_20":12245.55,"sma_60":14120.93,"sma_120":14714.73},{"date":"2025-01-08","open":11030,"high":11187,"low":10800,"close":10920,"volume":492593,"rsi_14":24.37,"sma_20":12126.9,"sma_60":14037.85,"sma_120":14683.12},{"date":"2025-01-09","open":10920,"high":11012,"low":10753,"close":10957,"volume":204142,"rsi_14":23.15,"sma_20":12057.65,"sma_60":13949.22,"sma_120":14652.88},{"date":"2025-01-10","open":10966,"high":10966,"low":10633,"close":10680,"volume":283849,"rsi_14":22.57,"sma_20":11932.55,"sma_60":13852.9,"sma_120":14616.26},{"date":"2025-01-13","open":10587,"high":10753,"low":10476,"close":10606,"volume":251313,"rsi_14":23.92,"sma_20":11791.3,"sma_60":13756.58,"sma_120":14579.1},{"date":"2025-01-14","open":10569,"high":10643,"low":10385,"close":10422,"volume":271855,"rsi_14":24.54,"sma_20":11636.2,"sma_60":13652.42,"sma_120":14540.48},{"date":"2025-01-15","open":10329,"high":10421,"low":10154,"close":10311,"volume":245683,"rsi_14":61.86,"sma_20":11438.65,"sma_60":13548.87,"sma_120":14500.56},{"date":"2025-01-16","open":10348,"high":10616,"low":10348,"close":10533,"volume":170386,"rsi_14":59.7,"sma_20":11240.65,"sma_60":13449.02,"sma_120":14463.63},{"date":"2025-01-17","open":10513,"high":10560,"low":10310,"close":10357,"volume":147434,"rsi_14":55.86,"sma_20":11026.45,"sma_60":13353.93,"sma_120":14426.02},{"date":"2025-01-20","open":10356,"high":10449,"low":10218,"close":10403,"volume":144627,"rsi_14":53.88,"sma_20":10819.65,"sma_60":13260.68,"sma_120":14391.39},{"date":"2025-01-21","open":10366,"high":10551,"low":10311,"close":10422,"volume":189337,"rsi_14":46.32,"sma_20":10637.35,"sma_60":13168.98,"sma_120":14356.01},{"date":"2025-01-22","open":10301,"high":10421,"low":10264,"close":10274,"volume":168186,"rsi_14":47.99,"sma_20":10465.2,"sma_60":13077.75,"sma_120":14318.23},{"date":"2025-01-23","open":10274,"high":10274,"low":10126,"close":10154,"volume":152274,"rsi_14":33.18,"sma_20":10487.8,"sma_60":12984.35,"sma_120":14278.15},{"date":"2025-01-24","open":10264,"high":10513,"low":10209,"close":10440,"volume":244039,"rsi_14":37.98,"sma_20":10506.7,"sma_60":12893.42,"sma_120":14238.92},{"date":"2025-01-31","open":10439,"high":10642,"low":10329,"close":10523,"volume":291164,"rsi_14":42.72,"sma_20":10530.2,"sma_60":12809.55,"sma_120":14200.45},{"date":"2025-02-03","open":10348,"high":10403,"low":10191,"close":10330,"volume":307729,"rsi_14":35.07,"sma_20":10536.2,"sma_60":12716.63,"sma_120":14158.83},{"date":"2025-02-04","open":10477,"high":10477,"low":10283,"close":10293,"volume":171585,"rsi_14":33.2,"sma_20":10521.9,"sma_60":12629.72,"sma_120":14119.38},{"date":"2025-02-05","open":10292,"high":10486,"low":10283,"close":10376,"volume":172706,"rsi_14":41.47,"sma_20":10522.85,"sma_60":12536.95,"sma_120":14080.61},{"date":"2025-02-06","open":10476,"high":10781,"low":10412,"close":10680,"volume":285389,"rsi_14":51.84,"sma_20":10519.15,"sma_60":12449.4,"sma_120":14047.07},{"date":"2025-02-07","open":10624,"high":10634,"low":10431,"close":10431,"volume":231943,"rsi_14":50.22,"sma_20":10495.6,"sma_60":12358.62,"sma_120":14025.83},{"date":"2025-02-10","open":10569,"high":10920,"low":10477,"close":10653,"volume":479439,"rsi_14":57.82,"sma_20":10488.25,"sma_60":12276.92,"sma_120":14001.6},{"date":"2025-02-11","open":10699,"high":10791,"low":10597,"close":10690,"volume":199465,"rsi_14":53.92,"sma_20":10476.75,"sma_60":12196.3,"sma_120":13971.07},{"date":"2025-02-12","open":10690,"high":10726,"low":10496,"close":10570,"volume":182805,"rsi_14":55.47,"sma_20":10457.4,"sma_60":12124.92,"sma_120":13934.3},{"date":"2025-02-13","open":10579,"high":10689,"low":10403,"close":10533,"volume":213940,"rsi_14":53.35,"sma_20":10450.05,"sma_60":12062.92,"sma_120":13896.61},{"date":"2025-02-14","open":10523,"high":10532,"low":10338,"close":10422,"volume":237845,"rsi_14":50.0,"sma_20":10440.85,"sma_60":11997.38,"sma_120":13856.45},{"date":"2025-02-17","open":10320,"high":10615,"low":10292,"close":10597,"volume":234036,"rsi_14":57.85,"sma_20":10449.6,"sma_60":11939.37,"sma_120":13819.37},{"date":"2025-02-18","open":10652,"high":10754,"low":10523,"close":10708,"volume":294936,"rsi_14":63.53,"sma_20":10469.45,"sma_60":11881.05,"sma_120":13780.37},{"date":"2025-02-19","open":10615,"high":10800,"low":10523,"close":10782,"volume":375551,"rsi_14":59.31,"sma_20":10481.9,"sma_60":11825.67,"sma_120":13741.75},{"date":"2025-02-20","open":10753,"high":10799,"low":10486,"close":10523,"volume":415745,"rsi_14":50.0,"sma_20":10490.2,"sma_60":11766.42,"sma_120":13698.12},{"date":"2025-02-21","open":10625,"high":11668,"low":10551,"close":11207,"volume":2411538,"rsi_14":67.52,"sma_20":10530.4,"sma_60":11720.73,"sma_120":13660.74},{"date":"2025-02-24","open":11178,"high":11722,"low":10762,"close":10846,"volume":905028,"rsi_14":59.78,"sma_20":10551.6,"sma_60":11667.65,"sma_120":13623.12},{"date":"2025-02-25","open":10745,"high":10745,"low":10505,"close":10662,"volume":377211,"rsi_14":54.88,"sma_20":10571.0,"sma_60":11615.03,"sma_120":13585.81},{"date":"2025-02-26","open":10661,"high":10846,"low":10606,"close":10800,"volume":247275,"rsi_14":52.17,"sma_20":10603.3,"sma_60":11561.63,"sma_120":13549.27},{"date":"2025-02-27","open":10790,"high":10846,"low":10680,"close":10800,"volume":152937,"rsi_14":57.34,"sma_20":10621.3,"sma_60":11510.08,"sma_120":13509.26},{"date":"2025-02-28","open":10698,"high":11113,"low":10606,"close":10726,"volume":459733,"rsi_14":51.54,"sma_20":10631.45,"sma_60":11458.07,"sma_120":13470.1},{"date":"2025-03-04","open":10791,"high":12231,"low":10782,"close":11447,"volume":1886597,"rsi_14":62.41,"sma_20":10687.3,"sma_60":11412.68,"sma_120":13433.87},{"date":"2025-03-05","open":11446,"high":11815,"low":11381,"close":11548,"volume":392463,"rsi_14":66.14,"sma_20":10750.05,"sma_60":11374.37,"sma_120":13393.09},{"date":"2025-03-06","open":11713,"high":11926,"low":11436,"close":11797,"volume":323371,"rsi_14":69.49,"sma_20":10821.1,"sma_60":11339.43,"sma_120":13351.86},{"date":"2025-03-07","open":11751,"high":12111,"low":11631,"close":11705,"volume":334145,"rsi_14":69.9,"sma_20":10872.35,"sma_60":11300.35,"sma_120":13313.7},{"date":"2025-03-10","open":11696,"high":11770,"low":11326,"close":11447,"volume":259960,"rsi_14":62.86,"sma_20":10923.15,"sma_60":11263.9,"sma_120":13277.77},{"date":"2025-03-11","open":10966,"high":11224,"low":10800,"close":11040,"volume":419091,"rsi_14":54.61,"sma_20":10942.5,"sma_60":11225.43,"sma_120":13243.62},{"date":"2025-03-12","open":11040,"high":11114,"low":10569,"close":10810,"volume":476104,"rsi_14":50.37,"sma_20":10948.5,"sma_60":11184.05,"sma_120":13206.69},{"date":"2025-03-13","open":10828,"high":10893,"low":10542,"close":10570,"volume":445872,"rsi_14":50.63,"sma_20":10948.5,"sma_60":11154.52,"sma_120":13170.77},{"date":"2025-03-14","open":10634,"high":11105,"low":10588,"close":10810,"volume":266915,"rsi_14":43.98,"sma_20":10962.35,"sma_60":11114.98,"sma_120":13135.0},{"date":"2025-03-17","open":10948,"high":11123,"low":10754,"close":10985,"volume":200910,"rsi_14":52.24,"sma_20":10990.5,"sma_60":11074.22,"sma_120":13103.53},{"date":"2025-03-18","open":10892,"high":11031,"low":10689,"close":10976,"volume":237551,"rsi_14":55.35,"sma_20":11009.45,"sma_60":11031.75,"sma_120":13072.84},{"date":"2025-03-19","open":10800,"high":10984,"low":10800,"close":10874,"volume":94491,"rsi_14":51.28,"sma_20":11017.75,"sma_60":10975.28,"sma_120":13039.68},{"date":"2025-03-20","open":11012,"high":11123,"low":10892,"close":10939,"volume":146481,"rsi_14":52.35,"sma_20":11025.6,"sma_60":10916.05,"sma_120":13006.22},{"date":"2025-03-21","open":10984,"high":11095,"low":10680,"close":10717,"volume":231589,"rsi_14":49.86,"sma_20":11035.3,"sma_60":10850.65,"sma_120":12961.75},{"date":"2025-03-24","open":10910,"high":11067,"low":10624,"close":10643,"volume":216132,"rsi_14":33.69,"sma_20":11007.1,"sma_60":10785.72,"sma_120":12915.43},{"date":"2025-03-25","open":10616,"high":10708,"low":10431,"close":10533,"volume":172861,"rsi_14":29.48,"sma_20":10991.45,"sma_60":10726.8,"sma_120":12866.98},{"date":"2025-03-26","open":10532,"high":10754,"low":10523,"close":10616,"volume":120820,"rsi_14":24.4,"sma_20":10989.15,"sma_60":10675.12,"sma_120":12816.67},{"date":"2025-03-27","open":10597,"high":10597,"low":10357,"close":10376,"volume":144469,"rsi_14":22.93,"sma_20":10967.95,"sma_60":10686.35,"sma_120":12768.36},{"date":"2025-03-28","open":10393,"high":10449,"low":10246,"close":10246,"volume":143696,"rsi_14":24.19,"sma_20":10940.25,"sma_60":10689.42,"sma_120":12716.89},{"date":"2025-03-31","open":10145,"high":10191,"low":9970,"close":9970,"volume":216047,"rsi_14":25.64,"sma_20":10902.45,"sma_60":10688.03,"sma_120":12664.58},{"date":"2025-04-01","open":10127,"high":10376,"low":10034,"close":10247,"volume":145908,"rsi_14":37.42,"sma_20":10842.4,"sma_60":10688.63,"sma_120":12618.81},{"date":"2025-04-02","open":10265,"high":10320,"low":9951,"close":9979,"volume":102552,"rsi_14":36.98,"sma_20":10763.95,"sma_60":10678.63,"sma_120":12571.58},{"date":"2025-04-03","open":9803,"high":10025,"low":9748,"close":9942,"volume":116071,"rsi_14":28.99,"sma_20":10671.2,"sma_60":10671.72,"sma_120":12518.73},{"date":"2025-04-04","open":9969,"high":10265,"low":9757,"close":10265,"volume":214069,"rsi_14":33.74,"sma_20":10599.2,"sma_60":10663.57,"sma_120":12473.88},{"date":"2025-04-07","open":9831,"high":9960,"low":9600,"close":9619,"volume":280857,"rsi_14":26.2,"sma_20":10507.8,"sma_60":10642.18,"sma_120":12423.41},{"date":"2025-04-08","open":9748,"high":10200,"low":9702,"close":9970,"volume":288762,"rsi_14":35.42,"sma_20":10454.3,"sma_60":10628.35,"sma_120":12374.64},{"date":"2025-04-09","open":9690,"high":9970,"low":9260,"close":9340,"volume":447905,"rsi_14":28.19,"sma_20":10380.8,"sma_60":10602.02,"sma_120":12319.93},{"date":"2025-04-10","open":9590,"high":9730,"low":9340,"close":9640,"volume":371901,"rsi_14":35.61,"sma_20":10334.3,"sma_60":10580.07,"sma_120":12264.64},{"date":"2025-04-11","open":9600,"high":9600,"low":9330,"close":9380,"volume":235464,"rsi_14":33.93,"sma_20":10262.8,"sma_60":10558.4,"sma_120":12205.65},{"date":"2025-04-14","open":9400,"high":9550,"low":9360,"close":9470,"volume":182101,"rsi_14":36.4,"sma_20":10187.05,"sma_60":10539.47,"sma_120":12148.02},{"date":"2025-04-15","open":9480,"high":9770,"low":9400,"close":9700,"volume":180346,"rsi_14":38.71,"sma_20":10123.25,"sma_60":10527.43,"sma_120":12089.92},{"date":"2025-04-16","open":9600,"high":11380,"low":9560,"close":10440,"volume":2388788,"rsi_14":50.7,"sma_20":10101.55,"sma_60":10529.58,"sma_120":12039.23},{"date":"2025-04-17","open":10780,"high":11190,"low":10390,"close":10730,"volume":1061530,"rsi_14":55.13,"sma_20":10091.1,"sma_60":10532.87,"sma_120":11990.94},{"date":"2025-04-18","open":10700,"high":10850,"low":10420,"close":10850,"volume":311231,"rsi_14":59.65,"sma_20":10097.75,"sma_60":10541.08,"sma_120":11947.51},{"date":"2025-04-21","open":10750,"high":10950,"low":10640,"close":10780,"volume":192050,"rsi_14":56.13,"sma_20":10104.6,"sma_60":10547.37,"sma_120":11904.02},{"date":"2025-04-22","open":10680,"high":11530,"low":10680,"close":11320,"volume":611694,"rsi_14":64.49,"sma_20":10143.95,"sma_60":10562.33,"sma_120":11865.66},{"date":"2025-04-23","open":11320,"high":11470,"low":11160,"close":11370,"volume":252593,"rsi_14":65.39,"sma_20":10181.65,"sma_60":10580.6,"sma_120":11829.17},{"date":"2025-04-24","open":11300,"high":11390,"low":11200,"close":11330,"volume":158826,"rsi_14":62.22,"sma_20":10229.35,"sma_60":10600.2,"sma_120":11792.27},{"date":"2025-04-25","open":11340,"high":11810,"low":11270,"close":11450,"volume":398713,"rsi_14":73.9,"sma_20":10289.55,"sma_60":10617.03,"sma_120":11755.23},{"date":"2025-04-28","open":11420,"high":11430,"low":11010,"close":11020,"volume":236358,"rsi_14":63.43,"sma_20":10342.05,"sma_60":10625.32,"sma_120":11717.43},{"date":"2025-04-29","open":10990,"high":11200,"low":10980,"close":11170,"volume":88798,"rsi_14":76.68,"sma_20":10388.25,"sma_60":10639.32,"sma_120":11677.98},{"date":"2025-04-30","open":11060,"high":11200,"low":10860,"close":10970,"volume":147891,"rsi_14":69.97,"sma_20":10437.8,"sma_60":10650.6,"sma_120":11640.16},{"date":"2025-05-02","open":10850,"high":11180,"low":10840,"close":11020,"volume":94290,"rsi_14":76.28,"sma_20":10491.7,"sma_60":10661.33,"sma_120":11599.14},{"date":"2025-05-07","open":11200,"high":11200,"low":10450,"close":10540,"volume":373428,"rsi_14":65.24,"sma_20":10505.45,"sma_60":10659.0,"sma_120":11554.2},{"date":"2025-05-08","open":10540,"high":10660,"low":10350,"close":10420,"volume":191867,"rsi_14":60.59,"sma_20":10545.5,"sma_60":10658.82,"sma_120":11508.72},{"date":"2025-05-09","open":10420,"high":10440,"low":10200,"close":10230,"volume":214220,"rsi_14":46.32,"sma_20":10558.5,"sma_60":10651.77,"sma_120":11464.34},{"date":"2025-05-12","open":10270,"high":10540,"low":10100,"close":10510,"volume":530273,"rsi_14":46.13,"sma_20":10617.0,"sma_60":10648.77,"sma_120":11422.53},{"date":"2025-05-13","open":10550,"high":10680,"low":10270,"close":10320,"volume":340338,"rsi_14":40.89,"sma_20":10651.0,"sma_60":10644.6,"sma_120":11384.76},{"date":"2025-05-14","open":10340,"high":11200,"low":10320,"close":11030,"volume":363986,"rsi_14":53.52,"sma_20":10733.5,"sma_60":10652.88,"sma_120":11357.9},{"date":"2025-05-15","open":10910,"high":11340,"low":10840,"close":11190,"volume":247664,"rsi_14":47.95,"sma_20":10819.5,"sma_60":10665.68,"sma_120":11331.53},{"date":"2025-05-16","open":11230,"high":11230,"low":10890,"close":11000,"volume":207095,"rsi_14":44.41,"sma_20":10884.5,"sma_60":10672.4,"sma_120":11305.88},{"date":"2025-05-19","open":10900,"high":10900,"low":10540,"close":10800,"volume":272183,"rsi_14":42.36,"sma_20":10902.5,"sma_60":10673.93,"sma_120":11277.49},{"date":"2025-05-20","open":10900,"high":11090,"low":10780,"close":10910,"volume":120713,"rsi_14":42.2,"sma_20":10911.5,"sma_60":10676.07,"sma_120":11250.87},{"date":"2025-05-21","open":10900,"high":11170,"low":10840,"close":10840,"volume":146407,"rsi_14":47.1,"sma_20":10911.0,"sma_60":10681.35,"sma_120":11223.88},{"date":"2025-05-22","open":10840,"high":11140,"low":10760,"close":10900,"volume":153150,"rsi_14":45.51,"sma_20":10917.0,"sma_60":10676.23,"sma_120":11198.48},{"date":"2025-05-23","open":10900,"high":10940,"low":10680,"close":10690,"volume":122934,"rsi_14":45.36,"sma_20":10885.5,"sma_60":10673.63,"sma_120":11170.64},{"date":"2025-05-26","open":10830,"high":10870,"low":10550,"close":10590,"volume":168612,"rsi_14":43.0,"sma_20":10846.5,"sma_60":10672.43,"sma_120":11143.73},{"date":"2025-05-27","open":10510,"high":10590,"low":10330,"close":10370,"volume":251276,"rsi_14":46.98,"sma_20":10798.5,"sma_60":10665.27,"sma_120":11113.45},{"date":"2025-05-28","open":10400,"high":10540,"low":10160,"close":10250,"volume":388073,"rsi_14":46.98,"sma_20":10738.5,"sma_60":10656.1,"sma_120":11083.09},{"date":"2025-05-29","open":10370,"high":11100,"low":10210,"close":10700,"volume":535176,"rsi_14":57.65,"sma_20":10722.5,"sma_60":10655.67,"sma_120":11056.87},{"date":"2025-05-30","open":10700,"high":10990,"low":10400,"close":10410,"volume":254352,"rsi_14":48.38,"sma_20":10684.5,"sma_60":10638.38,"sma_120":11025.53},{"date":"2025-06-02","open":10310,"high":10320,"low":9690,"close":9870,"volume":1000099,"rsi_14":43.44,"sma_20":10629.5,"sma_60":10610.42,"sma_120":10992.39},{"date":"2025-06-04","open":10010,"high":10150,"low":9950,"close":10010,"volume":247312,"rsi_14":32.17,"sma_20":10579.0,"sma_60":10580.63,"sma_120":10960.03},{"date":"2025-06-05","open":10010,"high":10080,"low":9810,"close":10000,"volume":430296,"rsi_14":28.04,"sma_20":10552.0,"sma_60":10552.22,"sma_120":10926.28},{"date":"2025-06-09","open":10010,"high":10440,"low":9950,"close":10290,"volume":577069,"rsi_14":37.37,"sma_20":10545.5,"sma_60":10532.93,"sma_120":10898.42},{"date":"2025-06-10","open":10300,"high":11600,"low":10210,"close":11600,"volume":1351648,"rsi_14":60.2,"sma_20":10614.0,"sma_60":10542.27,"sma_120":10883.85},{"date":"2025-06-11","open":11490,"high":11800,"low":11440,"close":11530,"volume":376354,"rsi_14":57.99,"sma_20":10665.0,"sma_60":10554.27,"sma_120":10869.16},{"date":"2025-06-12","open":11610,"high":11740,"low":11120,"close":11120,"volume":523126,"rsi_14":53.32,"sma_20":10705.0,"sma_60":10563.43,"sma_120":10858.98},{"date":"2025-06-13","open":11110,"high":11260,"low":10710,"close":10890,"volume":354556,"rsi_14":49.89,"sma_20":10698.0,"sma_60":10564.77,"sma_120":10839.88},{"date":"2025-06-16","open":10900,"high":10980,"low":10630,"close":10680,"volume":286006,"rsi_14":49.89,"sma_20":10672.5,"sma_60":10559.68,"sma_120":10816.95},{"date":"2025-06-17","open":10780,"high":10960,"low":10510,"close":10550,"volume":282090,"rsi_14":49.55,"sma_20":10650.0,"sma_60":10552.58,"sma_120":10792.17},{"date":"2025-06-18","open":10470,"high":10550,"low":10280,"close":10320,"volume":274036,"rsi_14":49.44,"sma_20":10626.0,"sma_60":10543.35,"sma_120":10759.32},{"date":"2025-06-19","open":10380,"high":10440,"low":10120,"close":10180,"volume":195211,"rsi_14":49.21,"sma_20":10589.5,"sma_60":10530.7,"sma_120":10723.38},{"date":"2025-06-20","open":10300,"high":10430,"low":10090,"close":10120,"volume":522988,"rsi_14":42.86,"sma_20":10553.5,"sma_60":10520.75,"sma_120":10685.7},{"date":"2025-06-23","open":10040,"high":10780,"low":9910,"close":10580,"volume":895087,"rsi_14":52.01,"sma_20":10537.5,"sma_60":10519.7,"sma_120":10652.71},{"date":"2025-06-24","open":10650,"high":11300,"low":10540,"close":11090,"volume":668229,"rsi_14":64.52,"sma_20":10557.5,"sma_60":10528.98,"sma_120":10627.89},{"date":"2025-06-25","open":10960,"high":12430,"low":10910,"close":11990,"volume":1775034,"rsi_14":69.96,"sma_20":10627.5,"sma_60":10551.88,"sma_120":10613.5},{"date":"2025-06-26","open":11890,"high":11970,"low":11080,"close":11370,"volume":692205,"rsi_14":62.3,"sma_20":10677.5,"sma_60":10568.45,"sma_120":10627.4},{"date":"2025-06-27","open":11380,"high":11380,"low":11020,"close":11090,"volume":392843,"rsi_14":57.19,"sma_20":10719.5,"sma_60":10582.52,"sma_120":10635.97},{"date":"2025-06-30","open":11060,"high":11090,"low":10710,"close":10760,"volume":390950,"rsi_14":40.83,"sma_20":10722.5,"sma_60":10595.68,"sma_120":10641.86},{"date":"2025-07-01","open":10860,"high":11200,"low":10820,"close":10940,"volume":333172,"rsi_14":43.71,"sma_20":10749.0,"sma_60":10607.25,"sma_120":10647.94},{"date":"2025-07-02","open":11020,"high":11230,"low":10890,"close":11230,"volume":235373,"rsi_14":51.2,"sma_20":10817.0,"sma_60":10628.1,"sma_120":10653.37},{"date":"2025-07-03","open":11290,"high":11710,"low":11150,"close":11620,"volume":466531,"rsi_14":57.72,"sma_20":10897.5,"sma_60":10656.07,"sma_120":10663.89},{"date":"2025-07-04","open":11610,"high":11620,"low":11310,"close":11410,"volume":193786,"rsi_14":57.72,"sma_20":10968.0,"sma_60":10675.15,"sma_120":10669.36},{"date":"2025-07-07","open":11600,"high":11800,"low":11400,"close":11440,"volume":234959,"rsi_14":59.61,"sma_20":11025.5,"sma_60":10705.5,"sma_120":10673.84},{"date":"2025-07-08","open":11350,"high":11640,"low":11350,"close":11520,"volume":194125,"rsi_14":63.39,"sma_20":11021.5,"sma_60":10731.33,"sma_120":10679.84},{"date":"2025-07-09","open":11510,"high":12180,"low":11510,"close":11900,"volume":596057,"rsi_14":68.22,"sma_20":11040.0,"sma_60":10774.0,"sma_120":10688.01},{"date":"2025-07-10","open":11920,"high":12110,"low":11810,"close":12000,"volume":197960,"rsi_14":69.75,"sma_20":11084.0,"sma_60":10813.33,"sma_120":10696.7},{"date":"2025-07-11","open":12020,"high":12270,"low":11900,"close":12120,"volume":308047,"rsi_14":67.42,"sma_20":11145.5,"sma_60":10859.0,"sma_120":10708.7},{"date":"2025-07-14","open":12400,"high":12680,"low":11980,"close":12070,"volume":590807,"rsi_14":62.37,"sma_20":11215.0,"sma_60":10902.33,"sma_120":10720.9},{"date":"2025-07-15","open":12140,"high":12610,"low":12100,"close":12220,"volume":513320,"rsi_14":53.58,"sma_20":11298.5,"sma_60":10944.33,"sma_120":10735.88},{"date":"2025-07-16","open":12220,"high":12480,"low":12120,"close":12220,"volume":315684,"rsi_14":66.41,"sma_20":11393.5,"sma_60":10974.0,"sma_120":10751.79},{"date":"2025-07-17","open":12150,"high":12310,"low":11880,"close":12230,"volume":350027,"rsi_14":74.57,"sma_20":11496.0,"sma_60":10999.0,"sma_120":10765.93},{"date":"2025-07-18","open":12200,"high":12200,"low":11990,"close":12080,"volume":207283,"rsi_14":80.84,"sma_20":11594.0,"sma_60":11019.5,"sma_120":10780.29},{"date":"2025-07-21","open":11990,"high":12160,"low":11820,"close":12020,"volume":227057,"rsi_14":76.73,"sma_20":11666.0,"sma_60":11040.17,"sma_120":10793.77},{"date":"2025-07-22","open":11920,"high":12130,"low":11480,"close":11520,"volume":300917,"rsi_14":56.5,"sma_20":11687.5,"sma_60":11043.5,"sma_120":10802.92},{"date":"2025-07-23","open":11590,"high":11590,"low":11210,"close":11440,"volume":196307,"rsi_14":45.31,"sma_20":11660.0,"sma_60":11044.67,"sma_120":10812.63},{"date":"2025-07-24","open":11490,"high":11710,"low":11430,"close":11440,"volume":132052,"rsi_14":50.88,"sma_20":11663.5,"sma_60":11046.5,"sma_120":10823.35},{"date":"2025-07-25","open":11550,"high":11560,"low":11290,"close":11480,"volume":121607,"rsi_14":51.16,"sma_20":11683.0,"sma_60":11047.0,"sma_120":10832.02},{"date":"2025-07-28","open":11490,"high":11580,"low":11110,"close":11260,"volume":214493,"rsi_14":43.01,"sma_20":11708.0,"sma_60":11051.0,"sma_120":10838.16},{"date":"2025-07-29","open":11210,"high":11250,"low":11090,"close":11130,"volume":117940,"rsi_14":26.09,"sma_20":11717.5,"sma_60":11050.33,"sma_120":10844.83},{"date":"2025-07-30","open":11100,"high":11250,"low":11100,"close":11200,"volume":103227,"rsi_14":24.68,"sma_20":11716.0,"sma_60":11054.17,"sma_120":10852.38},{"date":"2025-07-31","open":11170,"high":11260,"low":11040,"close":11090,"volume":171327,"rsi_14":17.2,"sma_20":11689.5,"sma_60":11055.33,"sma_120":10858.33},{"date":"2025-08-01","open":11160,"high":11160,"low":10710,"close":10720,"volume":281127,"rsi_14":14.29,"sma_20":11655.0,"sma_60":11058.33,"sma_120":10858.67},{"date":"2025-08-04","open":10700,"high":10870,"low":10500,"close":10830,"volume":239032,"rsi_14":12.43,"sma_20":11624.5,"sma_60":11065.17,"sma_120":10861.99},{"date":"2025-08-05","open":10900,"high":11320,"low":10900,"close":11190,"volume":206730,"rsi_14":26.7,"sma_20":11608.0,"sma_60":11081.17,"sma_120":10866.47},{"date":"2025-08-06","open":11170,"high":11320,"low":11100,"close":11220,"volume":118713,"rsi_14":27.35,"sma_20":11574.0,"sma_60":11093.0,"sma_120":10870.88},{"date":"2025-08-07","open":11160,"high":11240,"low":11020,"close":11070,"volume":96248,"rsi_14":27.35,"sma_20":11527.5,"sma_60":11105.5,"sma_120":10875.05},{"date":"2025-08-08","open":11090,"high":11140,"low":10760,"close":10830,"volume":201081,"rsi_14":25.31,"sma_20":11463.0,"sma_60":11102.17,"sma_120":10877.52},{"date":"2025-08-11","open":10900,"high":10960,"low":10740,"close":10820,"volume":132278,"rsi_14":31.77,"sma_20":11400.5,"sma_60":11096.0,"sma_120":10880.84},{"date":"2025-08-12","open":10860,"high":10920,"low":10750,"close":10750,"volume":103274,"rsi_14":31.94,"sma_20":11327.0,"sma_60":11091.83,"sma_120":10882.12},{"date":"2025-08-13","open":10770,"high":10880,"low":10600,"close":10850,"volume":139947,"rsi_14":35.32,"sma_20":11258.5,"sma_60":11092.67,"sma_120":10883.3},{"date":"2025-08-14","open":10920,"high":11340,"low":10920,"close":11080,"volume":211846,"rsi_14":40.91,"sma_20":11201.0,"sma_60":11095.5,"sma_120":10885.78},{"date":"2025-08-18","open":11070,"high":11170,"low":10840,"close":11060,"volume":155895,"rsi_14":45.0,"sma_20":11150.0,"sma_60":11099.17,"sma_120":10890.26},{"date":"2025-08-19","open":10980,"high":11170,"low":10750,"close":10810,"volume":206855,"rsi_14":42.45,"sma_20":11089.5,"sma_60":11097.67,"sma_120":10886.95},{"date":"2025-08-20","open":10800,"high":10840,"low":10580,"close":10840,"volume":169369,"rsi_14":41.35,"sma_20":11055.5,"sma_60":11100.17,"sma_120":10886.9},{"date":"2025-08-21","open":10720,"high":10950,"low":10700,"close":10730,"volume":100040,"rsi_14":41.35,"sma_20":11020.0,"sma_60":11102.5,"sma_120":10887.47},{"date":"2025-08-22","open":10780,"high":10860,"low":10620,"close":10770,"volume":86301,"rsi_14":51.43,"sma_20":10986.5,"sma_60":11109.17,"sma_120":10887.22},{"date":"2025-08-25","open":10780,"high":10920,"low":10760,"close":10780,"volume":132039,"rsi_14":48.48,"sma_20":10951.5,"sma_60":11118.0,"sma_120":10887.05},{"date":"2025-08-26","open":10780,"high":10860,"low":10700,"close":10700,"volume":141736,"rsi_14":32.12,"sma_20":10923.5,"sma_60":11118.0,"sma_120":10886.83},{"date":"2025-08-27","open":10700,"high":10750,"low":10350,"close":10410,"volume":325860,"rsi_14":25.15,"sma_20":10887.5,"sma_60":11118.0,"sma_120":10878.19},{"date":"2025-08-28","open":10330,"high":10600,"low":10330,"close":10550,"volume":156300,"rsi_14":33.95,"sma_20":10855.0,"sma_60":11129.33,"sma_120":10869.88},{"date":"2025-08-29","open":10570,"high":10600,"low":10330,"close":10380,"volume":226102,"rsi_14":35.48,"sma_20":10819.5,"sma_60":11135.5,"sma_120":10858.07},{"date":"2025-09-01","open":10350,"high":10460,"low":10260,"close":10280,"volume":104198,"rsi_14":33.54,"sma_20":10797.5,"sma_60":11140.17,"sma_120":10846.19},{"date":"2025-09-02","open":10300,"high":10520,"low":10280,"close":10500,"volume":104783,"rsi_14":43.02,"sma_20":10781.0,"sma_60":11143.67,"sma_120":10838.3},{"date":"2025-09-03","open":10400,"high":10620,"low":10400,"close":10550,"volume":130802,"rsi_14":41.38,"sma_20":10749.0,"sma_60":11126.17,"sma_120":10834.22},{"date":"2025-09-04","open":10500,"high":10780,"low":10500,"close":10720,"volume":116199,"rsi_14":39.29,"sma_20":10724.0,"sma_60":11112.67,"sma_120":10833.47},{"date":"2025-09-05","open":10820,"high":10940,"low":10620,"close":10900,"volume":259218,"rsi_14":45.65,"sma_20":10715.5,"sma_60":11109.0,"sma_120":10836.22},{"date":"2025-09-08","open":11040,"high":11440,"low":11010,"close":11260,"volume":364349,"rsi_14":61.54,"sma_20":10737.0,"sma_60":11115.17,"sma_120":10839.97},{"date":"2025-09-09","open":11270,"high":11330,"low":11080,"close":11130,"volume":161968,"rsi_14":57.07,"sma_20":10752.5,"sma_60":11122.67,"sma_120":10841.17},{"date":"2025-09-10","open":11110,"high":11260,"low":11050,"close":11210,"volume":151204,"rsi_14":61.88,"sma_20":10775.5,"sma_60":11133.67,"sma_120":10843.12},{"date":"2025-09-11","open":11130,"high":11400,"low":11080,"close":11150,"volume":223491,"rsi_14":59.31,"sma_20":10790.5,"sma_60":11147.5,"sma_120":10845.42},{"date":"2025-09-12","open":11250,"high":11630,"low":11220,"close":11450,"volume":361583,"rsi_14":64.38,"sma_20":10809.0,"sma_60":11168.67,"sma_120":10849.68},{"date":"2025-09-15","open":11410,"high":11410,"low":11180,"close":11260,"volume":168314,"rsi_14":61.48,"sma_20":10819.0,"sma_60":11187.67,"sma_120":10854.21},{"date":"2025-09-16","open":11310,"high":11380,"low":11180,"close":11340,"volume":184326,"rsi_14":70.85,"sma_20":10845.5,"sma_60":11200.33,"sma_120":10860.02},{"date":"2025-09-17","open":11350,"high":11590,"low":11140,"close":11430,"volume":297371,"rsi_14":70.18,"sma_20":10875.0,"sma_60":11206.0,"sma_120":10867.49},{"date":"2025-09-18","open":11449,"high":11479,"low":11050,"close":11110,"volume":367711,"rsi_14":66.81,"sma_20":10896.0,"sma_60":11192.0,"sma_120":10871.94},{"date":"2025-09-19","open":11090,"high":11205,"low":11010,"close":11040,"volume":217776,"rsi_14":66.52,"sma_20":10909.5,"sma_60":11186.5,"sma_120":10877.48},{"date":"2025-09-22","open":11050,"high":11130,"low":10970,"close":11110,"volume":132459,"rsi_14":64.19,"sma_20":10926.0,"sma_60":11186.83,"sma_120":10884.67},{"date":"2025-09-23","open":11110,"high":11160,"low":11000,"close":11090,"volume":159671,"rsi_14":62.74,"sma_20":10945.5,"sma_60":11192.33,"sma_120":10894.01},{"date":"2025-09-24","open":11150,"high":11160,"low":10890,"close":11000,"volume":151597,"rsi_14":56.86,"sma_20":10975.0,"sma_60":11193.33,"sma_120":10900.29},{"date":"2025-09-25","open":10930,"high":11000,"low":10790,"close":10930,"volume":165298,"rsi_14":50.78,"sma_20":10994.0,"sma_60":11188.33,"sma_120":10908.22},{"date":"2025-09-26","open":11290,"high":11460,"low":10920,"close":11020,"volume":460290,"rsi_14":42.77,"sma_20":11026.0,"sma_60":11178.33,"sma_120":10917.2},{"date":"2025-09-29","open":11100,"high":11270,"low":11000,"close":11080,"volume":147726,"rsi_14":48.43,"sma_20":11066.0,"sma_60":11172.83,"sma_120":10923.99},{"date":"2025-09-30","open":11060,"high":11120,"low":10930,"close":11080,"volume":113341,"rsi_14":45.7,"sma_20":11095.0,"sma_60":11166.83,"sma_120":10936.17},{"date":"2025-10-01","open":11040,"high":11490,"low":11000,"close":11360,"volume":300104,"rsi_14":56.07,"sma_20":11135.5,"sma_60":11164.17,"sma_120":10947.75},{"date":"2025-10-02","open":11450,"high":11580,"low":11340,"close":11340,"volume":279032,"rsi_14":46.21,"sma_20":11166.5,"sma_60":11154.83,"sma_120":10964.42},{"date":"2025-10-10","open":11400,"high":11410,"low":11040,"close":11230,"volume":237492,"rsi_14":48.91,"sma_20":11183.0,"sma_60":11142.0,"sma_120":10977.67},{"date":"2025-10-13","open":11020,"high":11300,"low":10970,"close":11170,"volume":166518,"rsi_14":43.7,"sma_20":11178.5,"sma_60":11126.17,"sma_120":10992.58},{"date":"2025-10-14","open":11180,"high":11260,"low":11000,"close":11100,"volume":164901,"rsi_14":37.59,"sma_20":11177.0,"sma_60":11110.0,"sma_120":11006.17},{"date":"2025-10-15","open":11100,"high":11320,"low":11070,"close":11300,"volume":138431,"rsi_14":56.0,"sma_20":11181.5,"sma_60":11094.67,"sma_120":11019.5},{"date":"2025-10-16","open":11290,"high":11560,"low":11190,"close":11500,"volume":329729,"rsi_14":67.16,"sma_20":11199.0,"sma_60":11082.67,"sma_120":11028.33},{"date":"2025-10-17","open":11800,"high":12030,"low":11210,"close":11470,"volume":861867,"rsi_14":63.85,"sma_20":11200.0,"sma_60":11070.0,"sma_120":11034.5},{"date":"2025-10-20","open":11660,"high":11740,"low":11390,"close":11490,"volume":306975,"rsi_14":65.38,"sma_20":11211.5,"sma_60":11060.17,"sma_120":11039.83},{"date":"2025-10-21","open":11540,"high":11590,"low":11250,"close":11260,"volume":319385,"rsi_14":59.03,"sma_20":11207.5,"sma_60":11047.5,"sma_120":11043.83},{"date":"2025-10-22","open":11250,"high":11340,"low":11110,"close":11290,"volume":172859,"rsi_14":62.86,"sma_20":11200.5,"sma_60":11043.67,"sma_120":11043.58},{"date":"2025-10-23","open":11230,"high":11270,"low":11040,"close":11100,"volume":254528,"rsi_14":52.67,"sma_20":11198.0,"sma_60":11038.0,"sma_120":11041.33},{"date":"2025-10-24","open":11180,"high":11320,"low":11100,"close":11300,"volume":171710,"rsi_14":56.71,"sma_20":11211.0,"sma_60":11035.67,"sma_120":11041.08},{"date":"2025-10-27","open":11400,"high":13400,"low":11400,"close":13240,"volume":3133199,"rsi_14":80.17,"sma_20":11317.5,"sma_60":11065.0,"sma_120":11056.0},{"date":"2025-10-28","open":12940,"high":12940,"low":12410,"close":12490,"volume":863135,"rsi_14":63.95,"sma_20":11387.5,"sma_60":11085.5,"sma_120":11068.25},{"date":"2025-10-29","open":12660,"high":12680,"low":12220,"close":12510,"volume":507768,"rsi_14":64.44,"sma_20":11463.0,"sma_60":11108.5,"sma_120":11079.42},{"date":"2025-10-30","open":12720,"high":12760,"low":11930,"close":12000,"volume":671287,"rsi_14":58.65,"sma_20":11516.5,"sma_60":11121.83,"sma_120":11088.0},{"date":"2025-10-31","open":12050,"high":12420,"low":11970,"close":12290,"volume":334764,"rsi_14":61.97,"sma_20":11580.0,"sma_60":11141.83,"sma_120":11098.58},{"date":"2025-11-03","open":12600,"high":12930,"low":12330,"close":12770,"volume":585507,"rsi_14":66.4,"sma_20":11664.5,"sma_60":11176.0,"sma_120":11117.17},{"date":"2025-11-04","open":12650,"high":13040,"low":12510,"close":12780,"volume":507950,"rsi_14":65.1,"sma_20":11749.5,"sma_60":11208.5,"sma_120":11136.83},{"date":"2025-11-05","open":12940,"high":12940,"low":12280,"close":12680,"volume":442337,"rsi_14":62.29,"sma_20":11815.5,"sma_60":11233.33,"sma_120":11157.25},{"date":"2025-11-06","open":12700,"high":12770,"low":12260,"close":12340,"volume":374023,"rsi_14":58.51,"sma_20":11865.5,"sma_60":11252.0,"sma_120":11172.5},{"date":"2025-11-07","open":12270,"high":12330,"low":12040,"close":12210,"volume":266165,"rsi_14":56.9,"sma_20":11914.5,"sma_60":11271.0,"sma_120":11188.25},{"date":"2025-11-10","open":12550,"high":13710,"low":12520,"close":13320,"volume":1474878,"rsi_14":66.89,"sma_20":12022.0,"sma_60":11312.5,"sma_120":11207.33},{"date":"2025-11-11","open":13100,"high":13290,"low":13000,"close":13160,"volume":390943,"rsi_14":65.01,"sma_20":12125.0,"sma_60":11351.5,"sma_120":11223.75},{"date":"2025-11-12","open":13380,"high":13380,"low":12920,"close":13270,"volume":436937,"rsi_14":67.64,"sma_20":12223.5,"sma_60":11393.5,"sma_120":11242.67},{"date":"2025-11-13","open":13270,"high":13700,"low":13160,"close":13250,"volume":640738,"rsi_14":66.33,"sma_20":12311.0,"sma_60":11433.5,"sma_120":11263.08},{"date":"2025-11-14","open":12960,"high":13320,"low":12730,"close":12760,"volume":385433,"rsi_14":44.69,"sma_20":12375.5,"sma_60":11461.5,"sma_120":11278.5},{"date":"2025-11-17","open":12850,"high":12910,"low":12550,"close":12720,"volume":311752,"rsi_14":53.02,"sma_20":12437.0,"sma_60":11489.17,"sma_120":11294.17},{"date":"2025-11-18","open":12740,"high":12790,"low":12310,"close":12370,"volume":337369,"rsi_14":48.31,"sma_20":12492.5,"sma_60":11515.17,"sma_120":11306.42},{"date":"2025-11-19","open":12330,"high":12410,"low":12020,"close":12250,"volume":236911,"rsi_14":53.33,"sma_20":12540.5,"sma_60":11538.67,"sma_120":11319.42},{"date":"2025-11-20","open":13470,"high":13690,"low":12780,"close":12980,"volume":969693,"rsi_14":58.23,"sma_20":12634.5,"sma_60":11576.17,"sma_120":11339.33},{"date":"2025-11-21","open":12480,"high":13030,"low":12440,"close":12550,"volume":545300,"rsi_14":47.34,"sma_20":12697.0,"sma_60":11605.83,"sma_120":11357.5},{"date":"2025-11-24","open":12710,"high":12720,"low":12120,"close":12290,"volume":391485,"rsi_14":44.42,"sma_20":12649.5,"sma_60":11631.0,"sma_120":11374.5},{"date":"2025-11-25","open":12430,"high":12490,"low":12080,"close":12140,"volume":227370,"rsi_14":43.92,"sma_20":12632.0,"sma_60":11655.0,"sma_120":11386.5},{"date":"2025-11-26","open":12380,"high":13370,"low":12380,"close":13170,"volume":887041,"rsi_14":58.09,"sma_20":12665.0,"sma_60":11701.0,"sma_120":11409.5},{"date":"2025-11-27","open":13080,"high":13280,"low":12910,"close":12940,"volume":288477,"rsi_14":56.98,"sma_20":12712.0,"sma_60":11740.83,"sma_120":11435.08},{"date":"2025-11-28","open":13120,"high":14280,"low":13020,"close":13890,"volume":1449831,"rsi_14":55.62,"sma_20":12792.0,"sma_60":11799.33,"sma_120":11467.42},{"date":"2025-12-01","open":14030,"high":14570,"low":13940,"close":14480,"volume":802855,"rsi_14":62.0,"sma_20":12877.5,"sma_60":11869.33,"sma_120":11504.75},{"date":"2025-12-02","open":14610,"high":14880,"low":14350,"close":14540,"volume":697373,"rsi_14":61.65,"sma_20":12965.5,"sma_60":11936.67,"sma_120":11540.17},{"date":"2025-12-03","open":14540,"high":14650,"low":14290,"close":14590,"volume":436135,"rsi_14":62.23,"sma_20":13061.0,"sma_60":12004.0,"sma_120":11565.08},{"date":"2025-12-04","open":15140,"high":15690,"low":14850,"close":15640,"volume":1478072,"rsi_14":73.84,"sma_20":13226.0,"sma_60":12086.0,"sma_120":11599.33},{"date":"2025-12-05","open":15560,"high":15710,"low":15050,"close":15480,"volume":586178,"rsi_14":72.4,"sma_20":13389.5,"sma_60":12162.33,"sma_120":11635.67},{"date":"2025-12-08","open":15770,"high":15920,"low":14820,"close":15010,"volume":831381,"rsi_14":71.02,"sma_20":13474.0,"sma_60":12224.83,"sma_120":11670.0},{"date":"2025-12-09","open":15100,"high":15660,"low":14990,"close":15480,"volume":466945,"rsi_14":74.36,"sma_20":13590.0,"sma_60":12297.33,"sma_120":11710.0},{"date":"2025-12-10","open":15490,"high":15870,"low":15300,"close":15650,"volume":440689,"rsi_14":71.99,"sma_20":13709.0,"sma_60":12371.33,"sma_120":11752.5},{"date":"2025-12-11","open":15700,"high":15800,"low":15340,"close":15570,"volume":558564,"rsi_14":76.4,"sma_20":13825.0,"sma_60":12445.0,"sma_120":11796.25},{"date":"2025-12-12","open":15630,"high":15990,"low":15430,"close":15610,"volume":459761,"rsi_14":80.18,"sma_20":13967.5,"sma_60":12514.33,"sma_120":11841.5},{"date":"2025-12-15","open":15290,"high":15400,"low":15010,"close":15040,"volume":435655,"rsi_14":74.49,"sma_20":14083.5,"sma_60":12577.33,"sma_120":11882.5},{"date":"2025-12-16","open":15080,"high":15090,"low":14520,"close":14950,"volume":555156,"rsi_14":67.87,"sma_20":14212.5,"sma_60":12637.5,"sma_120":11918.92},{"date":"2025-12-17","open":15010,"high":15080,"low":14530,"close":14620,"volume":444978,"rsi_14":66.54,"sma_20":14331.0,"sma_60":12690.67,"sma_120":11948.33},{"date":"2025-12-18","open":14310,"high":14730,"low":14230,"close":14450,"volume":317319,"rsi_14":56.51,"sma_20":14404.5,"sma_60":12745.67,"sma_120":11968.83},{"date":"2025-12-19","open":14630,"high":14940,"low":14420,"close":14690,"volume":408075,"rsi_14":52.66,"sma_20":14511.5,"sma_60":12806.5,"sma_120":11996.5},{"date":"2025-12-22","open":15030,"high":15110,"low":14760,"close":14930,"volume":263348,"rsi_14":54.72,"sma_20":14643.5,"sma_60":12870.17,"sma_120":12028.5},{"date":"2025-12-23","open":14940,"high":15040,"low":14580,"close":14620,"volume":232934,"rsi_14":50.34,"sma_20":14767.5,"sma_60":12929.0,"sma_120":12060.67},{"date":"2025-12-24","open":14600,"high":14670,"low":14400,"close":14460,"volume":199700,"rsi_14":33.14,"sma_20":14832.0,"sma_60":12986.67,"sma_120":12090.0},{"date":"2025-12-26","open":14500,"high":14680,"low":14410,"close":14680,"volume":258282,"rsi_14":38.76,"sma_20":14919.0,"sma_60":13049.17,"sma_120":12118.75},{"date":"2025-12-29","open":14530,"high":14750,"low":14460,"close":14610,"volume":157848,"rsi_14":43.67,"sma_20":14955.0,"sma_60":13109.0,"sma_120":12143.67},{"date":"2025-12-30","open":14620,"high":14950,"low":14600,"close":14670,"volume":208987,"rsi_14":35.27,"sma_20":14964.5,"sma_60":13168.83,"sma_120":12170.83},{"date":"2026-01-02","open":14710,"high":15000,"low":14680,"close":14850,"volume":271859,"rsi_14":35.51,"sma_20":14980.0,"sma_60":13231.67,"sma_120":12199.25},{"date":"2026-01-05","open":14850,"high":15000,"low":14400,"close":14780,"volume":264770,"rsi_14":35.64,"sma_20":14989.5,"sma_60":13288.67,"sma_120":12226.42},{"date":"2026-01-06","open":14640,"high":14730,"low":14290,"close":14420,"volume":421188,"rsi_14":30.62,"sma_20":14928.5,"sma_60":13340.0,"sma_120":12247.42},{"date":"2026-01-07","open":14350,"high":14400,"low":14080,"close":14180,"volume":362473,"rsi_14":34.31,"sma_20":14863.5,"sma_60":13389.17,"sma_120":12265.58},{"date":"2026-01-08","open":14190,"high":14370,"low":13830,"close":13950,"volume":428493,"rsi_14":32.64,"sma_20":14810.5,"sma_60":13435.5,"sma_120":12280.83},{"date":"2026-01-09","open":14040,"high":14110,"low":13770,"close":13800,"volume":260604,"rsi_14":34.81,"sma_20":14726.5,"sma_60":13480.5,"sma_120":12295.25},{"date":"2026-01-12","open":13730,"high":14250,"low":13610,"close":14160,"volume":313969,"rsi_14":44.98,"sma_20":14652.0,"sma_60":13528.17,"sma_120":12311.42},{"date":"2026-01-13","open":14110,"high":14210,"low":13810,"close":13910,"volume":251641,"rsi_14":36.55,"sma_20":14569.0,"sma_60":13568.33,"sma_120":12325.5},{"date":"2026-01-14","open":13940,"high":14020,"low":13810,"close":13860,"volume":222879,"rsi_14":30.26,"sma_20":14481.5,"sma_60":13608.17,"sma_120":12339.08},{"date":"2026-01-15","open":14100,"high":14500,"low":13820,"close":14150,"volume":461608,"rsi_14":41.26,"sma_20":14437.0,"sma_60":13652.5,"sma_120":12356.33},{"date":"2026-01-16","open":14720,"high":15490,"low":13800,"close":14890,"volume":2506267,"rsi_14":53.44,"sma_20":14447.5,"sma_60":13773.0,"sma_120":12380.25},{"date":"2026-01-19","open":14640,"high":15420,"low":13700,"close":15100,"volume":1288889,"rsi_14":57.68,"sma_20":14480.0,"sma_60":13839.67,"sma_120":12410.08},{"date":"2026-01-20","open":14880,"high":16750,"low":14700,"close":15950,"volume":2201826,"rsi_14":66.08,"sma_20":14543.0,"sma_60":13917.17,"sma_120":12447.67},{"date":"2026-01-21","open":15520,"high":16370,"low":15390,"close":16320,"volume":984605,"rsi_14":67.63,"sma_20":14612.5,"sma_60":13968.5,"sma_120":12488.33},{"date":"2026-01-22","open":16010,"high":16120,"low":15640,"close":15840,"volume":1098798,"rsi_14":61.57,"sma_20":14673.5,"sma_60":14024.33,"sma_120":12524.67},{"date":"2026-01-23","open":15660,"high":16820,"low":15620,"close":16550,"volume":1244450,"rsi_14":71.6,"sma_20":14778.0,"sma_60":14091.67,"sma_120":12568.75},{"date":"2026-01-26","open":17000,"high":18300,"low":16920,"close":18100,"volume":2185054,"rsi_14":81.41,"sma_20":14949.0,"sma_60":14193.33,"sma_120":12626.83},{"date":"2026-01-27","open":18000,"high":20700,"low":17800,"close":20150,"volume":2635834,"rsi_14":88.46,"sma_20":15226.0,"sma_60":14324.33,"sma_120":12701.42},{"date":"2026-01-28","open":19920,"high":20650,"low":19870,"close":20150,"volume":1785150,"rsi_14":90.14,"sma_20":15500.0,"sma_60":14447.33,"sma_120":12776.92},{"date":"2026-01-29","open":21800,"high":23950,"low":21150,"close":23850,"volume":3425005,"rsi_14":93.07,"sma_20":15950.0,"sma_60":14631.83,"sma_120":12886.33},{"date":"2026-01-30","open":23250,"high":23450,"low":21800,"close":21850,"volume":1929227,"rsi_14":80.54,"sma_20":16303.5,"sma_60":14784.67,"sma_120":12978.17},{"date":"2026-02-02","open":21100,"high":22200,"low":20750,"close":20800,"volume":1331986,"rsi_14":74.79,"sma_20":16622.5,"sma_60":14925.67,"sma_120":13058.25},{"date":"2026-02-03","open":21800,"high":21800,"low":20500,"close":21100,"volume":1551562,"rsi_14":74.8,"sma_20":16968.5,"sma_60":15073.83,"sma_120":13140.58},{"date":"2026-02-04","open":21400,"high":22750,"low":21100,"close":22100,"volume":1138573,"rsi_14":75.26,"sma_20":17376.0,"sma_60":15194.0,"sma_120":13232.5},{"date":"2026-02-05","open":21900,"high":22300,"low":21300,"close":21550,"volume":624924,"rsi_14":72.47,"sma_20":17763.5,"sma_60":15331.17,"sma_120":13321.83},{"date":"2026-02-06","open":20750,"high":21250,"low":20250,"close":20750,"volume":724469,"rsi_14":68.33,"sma_20":18093.0,"sma_60":15457.67,"sma_120":13404.58},{"date":"2026-02-09","open":20500,"high":20900,"low":20000,"close":20750,"volume":859083,"rsi_14":66.48,"sma_20":18435.0,"sma_60":15582.33,"sma_120":13487.92},{"date":"2026-02-10","open":20900,"high":21500,"low":20700,"close":20900,"volume":503028,"rsi_14":65.97,"sma_20":18787.0,"sma_60":15709.83,"sma_120":13571.67},{"date":"2026-02-11","open":21100,"high":21350,"low":20700,"close":20900,"volume":507471,"rsi_14":68.25,"sma_20":19124.5,"sma_60":15845.5,"sma_120":13653.5},{"date":"2026-02-12","open":20950,"high":21200,"low":20650,"close":20650,"volume":602450,"rsi_14":65.3,"sma_20":19412.5,"sma_60":15977.67,"sma_120":13733.42},{"date":"2026-02-13","open":20750,"high":21350,"low":20350,"close":20350,"volume":608437,"rsi_14":59.26,"sma_20":19685.5,"sma_60":16110.67,"sma_120":13812.92},{"date":"2026-02-19","open":20550,"high":21350,"low":19870,"close":21150,"volume":1177182,"rsi_14":54.59,"sma_20":19988.0,"sma_60":16259.0,"sma_120":13898.83},{"date":"2026-02-20","open":21600,"high":21800,"low":21000,"close":21400,"volume":457281,"rsi_14":55.61,"sma_20":20260.5,"sma_60":16399.33,"sma_120":13987.75},{"date":"2026-02-23","open":21400,"high":21900,"low":20900,"close":21250,"volume":551024,"rsi_14":32.89,"sma_20":20507.0,"sma_60":16544.33,"sma_120":14075.08},{"date":"2026-02-24","open":21200,"high":21450,"low":20850,"close":21250,"volume":504830,"rsi_14":44.64,"sma_20":20777.5,"sma_60":16693.67,"sma_120":14162.33},{"date":"2026-02-25","open":21400,"high":21750,"low":21100,"close":21650,"volume":395664,"rsi_14":58.59,"sma_20":21032.5,"sma_60":16852.17,"sma_120":14253.58},{"date":"2026-02-26","open":21850,"high":21850,"low":21000,"close":21450,"volume":516724,"rsi_14":53.61,"sma_20":21200.0,"sma_60":17022.67,"sma_120":14381.75},{"date":"2026-02-27","open":22700,"high":22900,"low":20950,"close":21650,"volume":1005355,"rsi_14":44.44,"sma_20":21275.0,"sma_60":17135.33,"sma_120":14438.08},{"date":"2026-03-03","open":21200,"high":21400,"low":19910,"close":19910,"volume":945859,"rsi_14":34.35,"sma_20":21263.0,"sma_60":17235.67,"sma_120":14517.5},{"date":"2026-03-04","open":19000,"high":19440,"low":17100,"close":17270,"volume":1385386,"rsi_14":25.42,"sma_20":20934.0,"sma_60":17282.17,"sma_120":14575.75},{"date":"2026-03-05","open":18530,"high":19920,"low":18100,"close":19040,"volume":1169817,"rsi_14":40.34,"sma_20":20793.5,"sma_60":17357.17,"sma_120":14646.92},{"date":"2026-03-06","open":18790,"high":20200,"low":18730,"close":19800,"volume":702389,"rsi_14":44.19,"sma_20":20743.5,"sma_60":17444.0,"sma_120":14724.0},{"date":"2026-03-09","open":18810,"high":19280,"low":17830,"close":18320,"volume":576322,"rsi_14":38.21,"sma_20":20604.5,"sma_60":17488.67,"sma_120":14787.33},{"date":"2026-03-10","open":19230,"high":19300,"low":18590,"close":18870,"volume":546717,"rsi_14":42.08,"sma_20":20443.0,"sma_60":17545.17,"sma_120":14853.75},{"date":"2026-03-11","open":19240,"high":19240,"low":18140,"close":18200,"volume":613090,"rsi_14":40.74,"sma_20":20275.5,"sma_60":17598.33,"sma_120":14911.58},{"date":"2026-03-12","open":18190,"high":19930,"low":18150,"close":19850,"volume":1622644,"rsi_14":44.78,"sma_20":20230.5,"sma_60":17671.17,"sma_120":14984.25},{"date":"2026-03-13","open":19250,"high":20200,"low":19010,"close":19760,"volume":598169,"rsi_14":43.33,"sma_20":20181.0,"sma_60":17739.67,"sma_120":15055.5},{"date":"2026-03-16","open":20200,"high":20200,"low":18950,"close":19020,"volume":484225,"rsi_14":41.35,"sma_20":20087.0,"sma_60":17785.17,"sma_120":15149.75},{"date":"2026-03-17","open":19330,"high":19590,"low":19030,"close":19200,"volume":340444,"rsi_14":42.16,"sma_20":20002.0,"sma_60":17857.0,"sma_120":15185.67},{"date":"2026-03-18","open":19450,"high":19500,"low":19190,"close":19300,"volume":277980,"rsi_14":40.8,"sma_20":19934.5,"sma_60":17928.0,"sma_120":15252.67},{"date":"2026-03-19","open":18770,"high":19200,"low":18620,"close":18750,"volume":458452,"rsi_14":39.71,"sma_20":19854.5,"sma_60":17991.33,"sma_120":15314.42},{"date":"2026-03-20","open":19230,"high":19640,"low":18880,"close":18950,"volume":516478,"rsi_14":39.71,"sma_20":19744.5,"sma_60":18063.5,"sma_120":15377.08},{"date":"2026-03-23","open":18370,"high":18530,"low":18010,"close":18160,"volume":528586,"rsi_14":42.81,"sma_20":19582.5,"sma_60":18125.33,"sma_120":15435.5},{"date":"2026-03-24","open":18440,"high":18800,"low":18050,"close":18500,"volume":330236,"rsi_14":56.23,"sma_20":19445.0,"sma_60":18188.83,"sma_120":15497.67},{"date":"2026-03-25","open":18610,"high":19980,"low":18590,"close":19680,"volume":524427,"rsi_14":53.45,"sma_20":19366.5,"sma_60":18268.0,"sma_120":15569.08},{"date":"2026-03-26","open":19450,"high":20450,"low":19210,"close":19580,"volume":673603,"rsi_14":48.72,"sma_20":19263.0,"sma_60":18350.67,"sma_120":15639.83},{"date":"2026-03-27","open":19100,"high":19760,"low":18760,"close":19680,"volume":494177,"rsi_14":59.39,"sma_20":19174.5,"sma_60":18437.67,"sma_120":15712.17},{"date":"2026-03-30","open":18780,"high":18780,"low":18320,"close":18400,"volume":341708,"rsi_14":47.05,"sma_20":19012.0,"sma_60":18499.67,"sma_120":15774.42},{"date":"2026-03-31","open":18000,"high":18270,"low":17200,"close":17350,"volume":430131,"rsi_14":44.91,"sma_20":18884.0,"sma_60":18545.33,"sma_120":15827.17},{"date":"2026-04-01","open":18210,"high":19000,"low":18100,"close":18840,"volume":369406,"rsi_14":43.83,"sma_20":18962.5,"sma_60":18614.83,"sma_120":15891.83},{"date":"2026-04-02","open":18980,"high":19070,"low":17590,"close":17830,"volume":432505,"rsi_14":39.41,"sma_20":18902.0,"sma_60":18664.5,"sma_120":15948.08},{"date":"2026-04-03","open":18160,"high":18280,"low":17260,"close":17520,"volume":377895,"rsi_14":41.36,"sma_20":18788.0,"sma_60":18710.17,"sma_120":15999.42},{"date":"2026-04-06","open":17490,"high":17550,"low":17000,"close":17130,"volume":306062,"rsi_14":38.36,"sma_20":18728.5,"sma_60":18755.33,"sma_120":16047.67},{"date":"2026-04-07","open":17450,"high":18080,"low":17000,"close":17230,"volume":253289,"rsi_14":38.36,"sma_20":18646.5,"sma_60":18806.17,"sma_120":16097.67},{"date":"2026-04-08","open":18300,"high":18400,"low":17900,"close":18100,"volume":391253,"rsi_14":46.47,"sma_20":18641.5,"sma_60":18875.33,"sma_120":16155.42},{"date":"2026-04-09","open":17920,"high":17970,"low":17310,"close":17370,"volume":343136,"rsi_14":41.89,"sma_20":18517.5,"sma_60":18934.83,"sma_120":16207.67},{"date":"2026-04-10","open":17600,"high":17750,"low":17430,"close":17600,"volume":227515,"rsi_14":46.95,"sma_20":18409.5,"sma_60":18992.17,"sma_120":16260.17},{"date":"2026-04-13","open":17300,"high":17810,"low":17140,"close":17480,"volume":175208,"rsi_14":44.31,"sma_20":18332.5,"sma_60":19051.67,"sma_120":16310.0},{"date":"2026-04-14","open":17670,"high":18130,"low":17650,"close":17710,"volume":239997,"rsi_14":37.7,"sma_20":18258.0,"sma_60":19115.83,"sma_120":16362.0},{"date":"2026-04-15","open":17990,"high":18350,"low":17820,"close":18120,"volume":295565,"rsi_14":41.23,"sma_20":18199.0,"sma_60":19182.0,"sma_120":16417.25},{"date":"2026-04-16","open":18220,"high":18500,"low":18060,"close":18080,"volume":245684,"rsi_14":40.31,"sma_20":18165.5,"sma_60":19235.17,"sma_120":16474.08},{"date":"2026-04-17","open":18100,"high":18300,"low":17870,"close":18200,"volume":234511,"rsi_14":48.59,"sma_20":18128.0,"sma_60":19286.83,"sma_120":16531.67},{"date":"2026-04-20","open":18060,"high":18120,"low":17790,"close":17800,"volume":288860,"rsi_14":53.49,"sma_20":18110.0,"sma_60":19317.67,"sma_120":16587.5},{"date":"2026-04-21","open":17870,"high":17900,"low":17350,"close":17390,"volume":382197,"rsi_14":36.5,"sma_20":18054.5,"sma_60":19335.5,"sma_120":16638.25},{"date":"2026-04-22","open":17340,"high":17450,"low":16980,"close":17270,"volume":336976,"rsi_14":43.75,"sma_20":17934.0,"sma_60":19359.33,"sma_120":16671.83},{"date":"2026-04-23","open":17500,"high":17870,"low":17260,"close":17640,"volume":363847,"rsi_14":51.32,"sma_20":17837.0,"sma_60":19377.5,"sma_120":16714.75},{"date":"2026-04-24","open":17490,"high":18190,"low":17310,"close":17940,"volume":317420,"rsi_14":59.1,"sma_20":17750.0,"sma_60":19374.83,"sma_120":16760.0},{"date":"2026-04-27","open":18110,"high":18330,"low":17740,"close":17780,"volume":298896,"rsi_14":56.1,"sma_20":17719.0,"sma_60":19335.33,"sma_120":16808.17},{"date":"2026-04-28","open":17780,"high":17790,"low":17520,"close":17530,"volume":291835,"rsi_14":42.67,"sma_20":17728.0,"sma_60":19291.67,"sma_120":16851.83},{"date":"2026-04-29","open":17540,"high":17660,"low":17150,"close":17400,"volume":266307,"rsi_14":50.46,"sma_20":17656.0,"sma_60":19184.17,"sma_120":16908.0},{"date":"2026-04-30","open":17450,"high":17660,"low":17050,"close":17090,"volume":296711,"rsi_14":39.74,"sma_20":17702.5,"sma_60":18024.67,"sma_120":18757.75},{"date":"2026-05-04","open":17270,"high":17440,"low":16860,"close":16900,"volume":366668,"rsi_14":41.57,"sma_20":17588.0,"sma_60":19039.83,"sma_120":16961.5},{"date":"2026-05-06","open":16900,"high":16900,"low":15980,"close":16090,"volume":691004,"rsi_14":29.85,"sma_20":17536.0,"sma_60":18956.33,"sma_120":16992.75},{"date":"2026-05-07","open":16070,"high":16780,"low":16020,"close":16170,"volume":391858,"rsi_14":23.58,"sma_20":17483.0,"sma_60":18857.5,"sma_120":17025.75},{"date":"2026-05-08","open":16250,"high":16430,"low":15690,"close":15740,"volume":435658,"rsi_14":21.32,"sma_20":17365.0,"sma_60":18760.67,"sma_120":17045.92},{"date":"2026-05-11","open":15400,"high":15600,"low":15000,"close":15170,"volume":573436,"rsi_14":16.56,"sma_20":17255.0,"sma_60":18667.67,"sma_120":17062.67},{"date":"2026-05-12","open":15220,"high":15680,"low":14700,"close":15410,"volume":634889,"rsi_14":22.65,"sma_20":17145.5,"sma_60":18578.67,"sma_120":17080.5},{"date":"2026-05-13","open":15950,"high":15950,"low":14850,"close":14890,"volume":463627,"rsi_14":22.1,"sma_20":17016.0,"sma_60":18478.5,"sma_120":17094.17},{"date":"2026-05-14","open":15000,"high":15780,"low":15000,"close":15390,"volume":507023,"rsi_14":30.66,"sma_20":16900.0,"sma_60":18386.67,"sma_120":17116.08},{"date":"2026-05-15","open":15610,"high":15680,"low":14620,"close":14940,"volume":432751,"rsi_14":22.67,"sma_20":16741.0,"sma_60":18291.5,"sma_120":17134.58},{"date":"2026-05-18","open":14790,"high":14790,"low":13800,"close":14310,"volume":432775,"rsi_14":15.56,"sma_20":16552.5,"sma_60":18190.83,"sma_120":17150.75},{"date":"2026-05-19","open":14400,"high":14670,"low":13700,"close":13930,"volume":641532,"rsi_14":14.94,"sma_20":16339.0,"sma_60":18070.5,"sma_120":17164.75},{"date":"2026-05-20","open":14050,"high":14050,"low":12700,"close":13500,"volume":456849,"rsi_14":14.46,"sma_20":16124.0,"sma_60":17938.83,"sma_120":17169.08},{"date":"2026-05-21","open":13670,"high":14040,"low":13350,"close":13450,"volume":369675,"rsi_14":14.67,"sma_20":15927.0,"sma_60":17808.83,"sma_120":17176.58},{"date":"2026-05-22","open":13630,"high":14490,"low":13590,"close":14180,"volume":428000,"rsi_14":25.79,"sma_20":15772.5,"sma_60":17691.0,"sma_120":17192.33},{"date":"2026-05-26","open":14910,"high":15290,"low":14170,"close":14270,"volume":511497,"rsi_14":27.75,"sma_20":15604.0,"sma_60":17568.0,"sma_120":17210.08},{"date":"2026-05-27","open":14050,"high":14450,"low":13760,"close":13900,"volume":407411,"rsi_14":29.98,"sma_20":15402.0,"sma_60":17442.17,"sma_120":17216.17},{"date":"2026-05-28","open":14080,"high":14080,"low":13160,"close":13570,"volume":357153,"rsi_14":27.27,"sma_20":15191.5,"sma_60":17307.5,"sma_120":17221.42},{"date":"2026-05-29","open":13650,"high":13670,"low":13010,"close":13470,"volume":379834,"rsi_14":28.94,"sma_20":14988.5,"sma_60":17200.17,"sma_120":17217.92},{"date":"2026-06-01","open":13710,"high":13790,"low":13120,"close":13320,"volume":381130,"rsi_14":31.39,"sma_20":14784.5,"sma_60":17134.33,"sma_120":17208.25},{"date":"2026-06-02","open":13080,"high":13340,"low":12650,"close":12840,"volume":432795,"rsi_14":25.34,"sma_20":14572.0,"sma_60":17031.0,"sma_120":17194.08},{"date":"2026-06-04","open":13000,"high":13240,"low":12500,"close":12830,"volume":242342,"rsi_14":28.09,"sma_20":14368.5,"sma_60":16914.83,"sma_120":17179.42},{"date":"2026-06-05","open":12900,"high":12910,"low":12300,"close":12310,"volume":304131,"rsi_14":17.37,"sma_20":14179.5,"sma_60":16814.67,"sma_120":17151.67},{"date":"2026-06-08","open":11350,"high":12000,"low":11150,"close":11230,"volume":452424,"rsi_14":15.33,"sma_20":13932.5,"sma_60":16687.33,"sma_120":17116.25},{"date":"2026-06-09","open":11330,"high":12000,"low":11160,"close":11610,"volume":428711,"rsi_14":23.53,"sma_20":13726.0,"sma_60":16577.5,"sma_120":17087.92},{"date":"2026-06-10","open":11330,"high":11750,"low":11030,"close":11300,"volume":292924,"rsi_14":23.86,"sma_20":13532.5,"sma_60":16435.0,"sma_120":17053.08},{"date":"2026-06-11","open":11100,"high":11740,"low":10830,"close":11740,"volume":677723,"rsi_14":32.54,"sma_20":13349.0,"sma_60":16301.33,"sma_120":17020.5},{"date":"2026-06-12","open":12150,"high":12260,"low":11730,"close":11880,"volume":367668,"rsi_14":34.7,"sma_20":13198.5,"sma_60":16182.33,"sma_120":16989.75},{"date":"2026-06-15","open":12210,"high":12550,"low":12000,"close":12190,"volume":276089,"rsi_14":28.87,"sma_20":13038.5,"sma_60":16065.5,"sma_120":16961.25},{"date":"2026-06-16","open":12270,"high":12530,"low":12030,"close":12360,"volume":302592,"rsi_14":30.06,"sma_20":12909.5,"sma_60":15949.83,"sma_120":16938.92},{"date":"2026-06-17","open":12480,"high":12860,"low":12130,"close":12580,"volume":237157,"rsi_14":54.43,"sma_20":12369.5,"sma_60":15173.83,"sma_120":16805.75},{"date":"2026-06-18","open":12670,"high":12750,"low":12080,"close":12080,"volume":196821,"rsi_14":34.51,"sma_20":12730.5,"sma_60":15732.5,"sma_120":16898.0},{"date":"2026-06-19","open":12100,"high":12410,"low":11640,"close":11930,"volume":732227,"rsi_14":34.16,"sma_20":12652.0,"sma_60":15628.67,"sma_120":16877.0},{"date":"2026-06-22","open":11590,"high":12000,"low":11320,"close":11580,"volume":289778,"rsi_14":32.81,"sma_20":12558.5,"sma_60":15513.33,"sma_120":16851.08},{"date":"2026-06-23","open":11520,"high":11960,"low":11290,"close":11470,"volume":370178,"rsi_14":35.39,"sma_20":12423.0,"sma_60":15376.5,"sma_120":16822.25},{"date":"2026-06-24","open":11480,"high":11720,"low":11130,"close":11380,"volume":340040,"rsi_14":34.8,"sma_20":12278.5,"sma_60":15239.83,"sma_120":16795.25},{"date":"2026-06-25","open":11380,"high":11740,"low":10930,"close":10930,"volume":323324,"rsi_14":35.32,"sma_20":12130.0,"sma_60":15094.0,"sma_120":16765.83},{"date":"2026-06-26","open":10830,"high":10890,"low":10220,"close":10480,"volume":414101,"rsi_14":40.79,"sma_20":11975.5,"sma_60":14962.0,"sma_120":16730.83},{"date":"2026-06-29","open":10300,"high":11680,"low":10300,"close":11610,"volume":422137,"rsi_14":50.0,"sma_20":11882.5,"sma_60":14866.33,"sma_120":16705.83},{"date":"2026-06-30","open":11450,"high":11560,"low":10730,"close":10860,"volume":261597,"rsi_14":45.82,"sma_20":11759.5,"sma_60":14733.33,"sma_120":16674.08},{"date":"2026-07-01","open":10900,"high":11490,"low":10750,"close":10810,"volume":238234,"rsi_14":40.45,"sma_20":11658.0,"sma_60":14616.33,"sma_120":16640.42},{"date":"2026-07-02","open":10760,"high":10870,"low":10380,"close":10650,"volume":244291,"rsi_14":37.42,"sma_20":11549.0,"sma_60":14501.83,"sma_120":16606.0},{"date":"2026-07-03","open":10740,"high":10770,"low":10140,"close":10460,"volume":269008,"rsi_14":31.87,"sma_20":11456.5,"sma_60":14390.67,"sma_120":16573.0},{"date":"2026-07-06","open":10550,"high":10650,"low":10250,"close":10480,"volume":210983,"rsi_14":29.65,"sma_20":11419.0,"sma_60":14278.17,"sma_120":16542.17},{"date":"2026-07-07","open":10490,"high":10710,"low":10050,"close":10380,"volume":302127,"rsi_14":25.56,"sma_20":11357.5,"sma_60":14149.5,"sma_120":16512.42},{"date":"2026-07-08","open":10310,"high":10310,"low":9750,"close":9880,"volume":340391,"rsi_14":25.56,"sma_20":11286.5,"sma_60":14024.67,"sma_120":16479.75},{"date":"2026-07-09","open":9980,"high":10280,"low":9760,"close":9840,"volume":262354,"rsi_14":26.2,"sma_20":11191.5,"sma_60":13895.33,"sma_120":16443.75},{"date":"2026-07-10","open":9930,"high":10430,"low":9840,"close":10200,"volume":297115,"rsi_14":34.32,"sma_20":11107.5,"sma_60":13774.0,"sma_120":16412.83},{"date":"2026-07-13","open":10250,"high":10510,"low":9630,"close":9700,"volume":346545,"rsi_14":31.52,"sma_20":10983.0,"sma_60":13640.5,"sma_120":16378.17},{"date":"2026-07-14","open":9800,"high":9800,"low":9020,"close":9180,"volume":435572,"rsi_14":28.93,"sma_20":10824.0,"sma_60":13491.5,"sma_120":16336.75},{"date":"2026-07-15","open":9230,"high":9670,"low":9220,"close":9530,"volume":225792,"rsi_14":36.33,"sma_20":10671.5,"sma_60":13349.0,"sma_120":16292.08},{"date":"2026-07-16","open":9490,"high":9570,"low":9030,"close":9120,"volume":237253,"rsi_14":36.61,"sma_20":10523.5,"sma_60":13197.67,"sma_120":16242.25},{"date":"2026-07-20","open":8850,"high":9020,"low":8660,"close":8720,"volume":226118,"rsi_14":16.78,"sma_20":10363.0,"sma_60":13046.33,"sma_120":16182.0},{"date":"2026-07-21","open":8730,"high":8780,"low":8420,"close":8690,"volume":243478,"rsi_14":20.11,"sma_20":10218.5,"sma_60":12901.33,"sma_120":16118.42},{"date":"2026-07-22","open":8920,"high":9160,"low":8500,"close":8550,"volume":197644,"rsi_14":19.62,"sma_20":10072.5,"sma_60":12756.0,"sma_120":16057.67},{"date":"2026-07-23","open":8720,"high":9020,"low":8570,"close":8960,"volume":289186,"rsi_14":28.72,"sma_20":9951.5,"sma_60":12611.33,"sma_120":15994.42},{"date":"2026-07-24","open":8800,"high":9180,"low":8790,"close":8880,"volume":248803,"rsi_14":29.53,"sma_20":9849.0,"sma_60":12460.33,"sma_120":15917.58},{"date":"2026-07-27","open":9130,"high":9330,"low":8780,"close":8960,"volume":292107,"rsi_14":30.61,"sma_20":9773.0,"sma_60":12313.33,"sma_120":15824.33},{"date":"2026-07-28","open":8880,"high":8960,"low":8220,"close":8460,"volume":303583,"rsi_14":27.78,"sma_20":9615.5,"sma_60":12162.17,"sma_120":15726.92},{"date":"2026-07-29","open":8630,"high":8760,"low":7600,"close":8100,"volume":593213,"rsi_14":28.71,"sma_20":9477.5,"sma_60":12007.17,"sma_120":15595.67},{"date":"2026-07-30","open":8200,"high":8420,"low":7950,"close":8030,"volume":301052,"rsi_14":28.5,"sma_20":9338.5,"sma_60":11856.17,"sma_120":15480.5},{"date":"2026-07-31","open":8240,"high":8630,"low":8160,"close":8450,"volume":295347,"rsi_14":29.51,"sma_20":9228.5,"sma_60":11715.33,"sma_120":15377.58},{"date":"2026-08-03","open":8370,"high":9320,"low":8300,"close":8930,"volume":385356,"rsi_14":40.94,"sma_20":9152.0,"sma_60":11596.0,"sma_120":15276.17},{"date":"2026-08-04","open":8850,"high":9630,"low":8850,"close":9500,"volume":390403,"rsi_14":53.72,"sma_20":9103.0,"sma_60":11484.83,"sma_120":15171.17},{"date":"2026-08-05","open":9600,"high":9750,"low":9080,"close":9110,"volume":446444,"rsi_14":45.16,"sma_20":9039.5,"sma_60":11374.33,"sma_120":15067.5},{"date":"2026-08-06","open":9110,"high":9390,"low":8960,"close":9280,"volume":260050,"rsi_14":51.95,"sma_20":9009.5,"sma_60":11276.17,"sma_120":14971.92},{"date":"2026-08-07","open":9200,"high":9450,"low":9000,"close":9300,"volume":240439,"rsi_14":57.8,"sma_20":8982.5,"sma_60":11174.33,"sma_120":14876.5},{"date":"2026-08-10","open":9300,"high":9990,"low":9300,"close":9850,"volume":286247,"rsi_14":63.68,"sma_20":8965.0,"sma_60":11090.33,"sma_120":14784.42},{"date":"2026-08-11","open":9760,"high":10030,"low":9560,"close":9720,"volume":269804,"rsi_14":63.83,"sma_20":8966.0,"sma_60":10995.83,"sma_120":14691.25},{"date":"2026-08-12","open":9640,"high":9730,"low":9410,"close":9670,"volume":170189,"rsi_14":59.17,"sma_20":8990.5,"sma_60":10908.0,"sma_120":14599.75},{"date":"2026-08-13","open":9560,"high":9710,"low":9350,"close":9490,"volume":200716,"rsi_14":57.68,"sma_20":8988.5,"sma_60":10827.67,"sma_120":14509.25},{"date":"2026-08-14","open":9470,"high":9810,"low":9300,"close":9530,"volume":221867,"rsi_14":57.25,"sma_20":9009.0,"sma_60":10754.33,"sma_120":14412.42},{"date":"2026-08-18","open":9460,"high":9490,"low":8800,"close":8870,"volume":411525,"rsi_14":55.01,"sma_20":9016.5,"sma_60":10677.17,"sma_120":14308.0},{"date":"2026-08-19","open":8750,"high":8760,"low":8360,"close":8500,"volume":347519,"rsi_14":54.88,"sma_20":9007.0,"sma_60":10594.67,"sma_120":14201.75},{"date":"2026-08-20","open":8950,"high":9140,"low":8500,"close":8650,"volume":373828,"rsi_14":57.42,"sma_20":9012.0,"sma_60":10502.5,"sma_120":14096.75},{"date":"2026-08-21","open":8470,"high":8670,"low":8120,"close":8220,"volume":297141,"rsi_14":47.26,"sma_20":8975.0,"sma_60":10401.67,"sma_120":13984.83},{"date":"2026-08-24","open":8290,"high":8400,"low":8060,"close":8110,"volume":271925,"rsi_14":39.27,"sma_20":8936.5,"sma_60":10305.17,"sma_120":13873.67},{"date":"2026-08-25","open":8110,"high":8370,"low":7650,"close":8370,"volume":363215,"rsi_14":33.9,"sma_20":8907.0,"sma_60":10218.5,"sma_120":13763.0},{"date":"2026-08-26","open":8390,"high":8480,"low":8160,"close":8260,"volume":270181,"rsi_14":36.84,"sma_20":8897.0,"sma_60":10131.67,"sma_120":13665.92},{"date":"2026-08-27","open":8190,"high":8320,"low":8040,"close":8100,"volume":237887,"rsi_14":31.68,"sma_20":8897.0,"sma_60":10044.67,"sma_120":13589.5},{"date":"2026-08-28","open":8060,"high":8240,"low":7970,"close":8160,"volume":170109,"rsi_14":32.52,"sma_20":8903.5,"sma_60":9966.67,"sma_120":13498.83},{"date":"2026-08-31","open":8010,"high":8170,"low":7810,"close":8070,"volume":1920521,"rsi_14":18.21,"sma_20":8884.5,"sma_60":9887.33,"sma_120":13401.08},{"date":"2026-09-01","open":8190,"high":8570,"low":8190,"close":8360,"volume":360874,"rsi_14":27.03,"sma_20":8856.0,"sma_60":9821.5,"sma_120":13318.08},{"date":"2026-09-02","open":8260,"high":8330,"low":8000,"close":8000,"volume":244549,"rsi_14":24.46,"sma_20":8781.0,"sma_60":9767.67,"sma_120":13227.5},{"date":"2026-09-03","open":8110,"high":8180,"low":7870,"close":7920,"volume":202404,"rsi_14":25.24,"sma_20":8721.5,"sma_60":9706.17,"sma_120":13141.83},{"date":"2026-09-04","open":8040,"high":8150,"low":7960,"close":8090,"volume":148352,"rsi_14":28.18,"sma_20":8662.0,"sma_60":9652.67,"sma_120":13043.83},{"date":"2026-09-07","open":8150,"high":8150,"low":8010,"close":8090,"volume":123339,"rsi_14":35.23,"sma_20":8601.5,"sma_60":9591.83,"sma_120":12946.58},{"date":"2026-09-08","open":8140,"high":8360,"low":8120,"close":8130,"volume":189661,"rsi_14":41.99,"sma_20":8515.5,"sma_60":9529.33,"sma_120":12855.83},{"date":"2026-09-09","open":8090,"high":8250,"low":8070,"close":8120,"volume":145207,"rsi_14":37.79,"sma_20":8435.5,"sma_60":9461.5,"sma_120":12763.5},{"date":"2026-09-10","open":8070,"high":8150,"low":7900,"close":8150,"volume":252723,"rsi_14":48.02,"sma_20":8359.5,"sma_60":9391.33,"sma_120":12670.58},{"date":"2026-09-11","open":7950,"high":8060,"low":7920,"close":8040,"volume":203541,"rsi_14":48.02,"sma_20":8287.0,"sma_60":9315.67,"sma_120":12581.33},{"date":"2026-09-14","open":7900,"high":8270,"low":7750,"close":7880,"volume":214234,"rsi_14":35.33,"sma_20":8204.5,"sma_60":9245.67,"sma_120":12489.08},{"date":"2026-09-15","open":7940,"high":8030,"low":7880,"close":7980,"volume":176998,"rsi_14":41.57,"sma_20":8160.0,"sma_60":9179.83,"sma_120":12404.25},{"date":"2026-09-16","open":7950,"high":7960,"low":7770,"close":7840,"volume":130917,"rsi_14":42.07,"sma_20":8127.0,"sma_60":9117.5,"sma_120":12315.42},{"date":"2026-09-17","open":7890,"high":7890,"low":7740,"close":7780,"volume":144615,"rsi_14":38.41,"sma_20":8083.5,"sma_60":9056.0,"sma_120":12216.25},{"date":"2026-09-18","open":7840,"high":8030,"low":7690,"close":7970,"volume":371652,"rsi_14":47.13,"sma_20":8071.0,"sma_60":8999.17,"sma_120":12119.5},{"date":"2026-09-21","open":7990,"high":8070,"low":7830,"close":8020,"volume":121290,"rsi_14":38.67,"sma_20":8066.5,"sma_60":8950.67,"sma_120":12022.33},{"date":"2026-09-22","open":8090,"high":8140,"low":7770,"close":7810,"volume":203089,"rsi_14":43.61,"sma_20":8039.5,"sma_60":8906.5,"sma_120":11934.25},{"date":"2026-09-23","open":7830,"high":8050,"low":7820,"close":8040,"volume":123923,"rsi_14":54.11,"sma_20":8028.5,"sma_60":8847.0,"sma_120":11856.67},{"date":"2026-09-28","open":8130,"high":8320,"low":8030,"close":8240,"volume":213491,"rsi_14":54.9,"sma_20":8034.5,"sma_60":8803.0,"sma_120":11768.17},{"date":"2026-09-29","open":8320,"high":8340,"low":8030,"close":8260,"volume":230716,"rsi_14":55.48,"sma_20":8039.5,"sma_60":8760.5,"sma_120":11688.42},{"date":"2026-09-30","open":8260,"high":8300,"low":8100,"close":8240,"volume":130883,"rsi_14":53.59,"sma_20":8048.0,"sma_60":8720.33,"sma_120":11611.08},{"date":"2026-10-01","open":8140,"high":8700,"low":8100,"close":8630,"volume":258624,"rsi_14":63.35,"sma_20":8061.5,"sma_60":8689.83,"sma_120":11540.25},{"date":"2026-10-02","open":8680,"high":8720,"low":8410,"close":8530,"volume":127012,"rsi_14":59.6,"sma_20":8088.0,"sma_60":8657.33,"sma_120":11467.75},{"date":"2026-10-06","open":8480,"high":8890,"low":8320,"close":8690,"volume":206205,"rsi_14":66.01,"sma_20":8126.5,"sma_60":8629.17,"sma_120":11389.33},{"date":"2026-10-07","open":8750,"high":8800,"low":8510,"close":8560,"volume":149500,"rsi_14":67.0,"sma_20":8150.0,"sma_60":8607.17,"sma_120":11315.92},{"date":"2026-10-08","open":8560,"high":8670,"low":8110,"close":8160,"volume":166335,"rsi_14":53.91,"sma_20":8153.5,"sma_60":8579.17,"sma_120":11237.25},{"date":"2026-10-12","open":8190,"high":8250,"low":7750,"close":7800,"volume":216545,"rsi_14":49.21,"sma_20":8137.0,"sma_60":8539.17,"sma_120":11156.58},{"date":"2026-10-13","open":7620,"high":7750,"low":7400,"close":7700,"volume":300662,"rsi_14":48.44,"sma_20":8116.0,"sma_60":8505.83,"sma_120":11073.17},{"date":"2026-10-14","open":7700,"high":7850,"low":7630,"close":7760,"volume":206015,"rsi_14":45.68,"sma_20":8096.5,"sma_60":8482.17,"sma_120":10986.83},{"date":"2026-10-15","open":7510,"high":7620,"low":7210,"close":7360,"volume":343804,"rsi_14":38.13,"sma_20":8062.5,"sma_60":8446.0,"sma_120":10897.5},{"date":"2026-10-16","open":7380,"high":7860,"low":7370,"close":7730,"volume":194595,"rsi_14":48.64,"sma_20":8055.0,"sma_60":8422.83,"sma_120":10810.25},{"date":"2026-10-19","open":7690,"high":7860,"low":7430,"close":7850,"volume":154198,"rsi_14":46.64,"sma_20":8048.5,"sma_60":8408.33,"sma_120":10727.33},{"date":"2026-10-20","open":7620,"high":7800,"low":7530,"close":7650,"volume":169953,"rsi_14":39.58,"sma_20":8039.0,"sma_60":8391.0,"sma_120":10646.17},{"date":"2026-10-21","open":7810,"high":7950,"low":7550,"close":7610,"volume":129289,"rsi_14":38.6,"sma_20":8030.5,"sma_60":8375.33,"sma_120":10565.67},{"date":"2026-10-22","open":7590,"high":7630,"low":7330,"close":7400,"volume":161191,"rsi_14":36.18,"sma_20":8002.0,"sma_60":8349.33,"sma_120":10480.33},{"date":"2026-10-23","open":7240,"high":7250,"low":7040,"close":7170,"volume":220048}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-176.7,"pbr":0.65,"per":null,"roa":1.07,"roe":2.99,"grade":"C","comment":"펀더멘탈 데이터 부족","revenue":1311353627446.0,"analysis":"ROE 3.0%입니다. 시가총액 6657.22억. 매출 1.31조, 영업이익 -744.25억.","eps_basis":"TTM","debt_ratio":1.7843555525287202,"market_cap":666651836970,"net_income":-16427993052.0,"total_debt":1832178287218.0,"ttm_window":"2025Q3~2026Q2","gross_margin":27.44,"total_assets":2858979411367.0,"total_equity":1026801124149.0,"profit_margin":-1.25,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-74424525237.0,"operating_margin":-5.68,"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":["부채비율(부채총계/자본총계) 1.8배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":7170.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2016-10-24","close":13662.0},{"date":"2016-10-25","close":13293.0},{"date":"2016-10-26","close":13293.0},{"date":"2016-10-27","close":13524.0},{"date":"2016-10-28","close":13293.0},{"date":"2016-10-31","close":12739.0},{"date":"2016-11-01","close":13016.0},{"date":"2016-11-02","close":12831.0},{"date":"2016-11-03","close":12831.0},{"date":"2016-11-04","close":12924.0},{"date":"2016-11-07","close":13154.0},{"date":"2016-11-08","close":13016.0},{"date":"2016-11-09","close":12093.0},{"date":"2016-11-10","close":12416.0},{"date":"2016-11-11","close":11770.0},{"date":"2016-11-14","close":12185.0},{"date":"2016-11-15","close":11908.0},{"date":"2016-11-16","close":12000.0},{"date":"2016-11-17","close":12277.0},{"date":"2016-11-18","close":12000.0},{"date":"2016-11-21","close":10985.0},{"date":"2016-11-22","close":11308.0},{"date":"2016-11-23","close":11031.0},{"date":"2016-11-24","close":11077.0},{"date":"2016-11-25","close":11262.0},{"date":"2016-11-28","close":11216.0},{"date":"2016-11-29","close":11308.0},{"date":"2016-11-30","close":11216.0},{"date":"2016-12-01","close":10985.0},{"date":"2016-12-02","close":11077.0},{"date":"2016-12-05","close":10385.0},{"date":"2016-12-06","close":10754.0},{"date":"2016-12-07","close":10800.0},{"date":"2016-12-08","close":10985.0},{"date":"2016-12-09","close":11123.0},{"date":"2016-12-12","close":11170.0},{"date":"2016-12-13","close":11631.0},{"date":"2016-12-14","close":11539.0},{"date":"2016-12-15","close":11770.0},{"date":"2016-12-16","close":11677.0},{"date":"2016-12-19","close":11493.0},{"date":"2016-12-20","close":11308.0},{"date":"2016-12-21","close":11308.0},{"date":"2016-12-22","close":11170.0},{"date":"2016-12-23","close":11493.0},{"date":"2016-12-26","close":11262.0},{"date":"2016-12-27","close":11308.0},{"date":"2016-12-28","close":11723.0},{"date":"2016-12-29","close":11723.0},{"date":"2017-01-02","close":11447.0},{"date":"2017-01-03","close":11677.0},{"date":"2017-01-04","close":11631.0},{"date":"2017-01-05","close":11816.0},{"date":"2017-01-06","close":11723.0},{"date":"2017-01-09","close":11539.0},{"date":"2017-01-10","close":11354.0},{"date":"2017-01-11","close":11170.0},{"date":"2017-01-12","close":11031.0},{"date":"2017-01-13","close":11308.0},{"date":"2017-01-16","close":11216.0},{"date":"2017-01-17","close":11077.0},{"date":"2017-01-18","close":11170.0},{"date":"2017-01-19","close":11077.0},{"date":"2017-01-20","close":11031.0},{"date":"2017-01-23","close":10893.0},{"date":"2017-01-24","close":10708.0},{"date":"2017-01-25","close":10846.0},{"date":"2017-01-26","close":10893.0},{"date":"2017-01-31","close":10800.0},{"date":"2017-02-01","close":11170.0},{"date":"2017-02-02","close":11170.0},{"date":"2017-02-03","close":11031.0},{"date":"2017-02-06","close":11077.0},{"date":"2017-02-07","close":11170.0},{"date":"2017-02-08","close":11170.0},{"date":"2017-02-09","close":11123.0},{"date":"2017-02-10","close":11308.0},{"date":"2017-02-13","close":11308.0},{"date":"2017-02-14","close":11170.0},{"date":"2017-02-15","close":11354.0},{"date":"2017-02-16","close":11262.0},{"date":"2017-02-17","close":11354.0},{"date":"2017-02-20","close":11308.0},{"date":"2017-02-21","close":11400.0},{"date":"2017-02-22","close":11677.0},{"date":"2017-02-23","close":11631.0},{"date":"2017-02-24","close":11908.0},{"date":"2017-02-27","close":12047.0},{"date":"2017-02-28","close":12047.0},{"date":"2017-03-02","close":12277.0},{"date":"2017-03-03","close":12185.0},{"date":"2017-03-06","close":12231.0},{"date":"2017-03-07","close":12600.0},{"date":"2017-03-08","close":12508.0},{"date":"2017-03-09","close":12508.0},{"date":"2017-03-10","close":12554.0},{"date":"2017-03-13","close":12600.0},{"date":"2017-03-14","close":12231.0},{"date":"2017-03-15","close":12324.0},{"date":"2017-03-16","close":12370.0},{"date":"2017-03-17","close":12462.0},{"date":"2017-03-20","close":12508.0},{"date":"2017-03-21","close":12462.0},{"date":"2017-03-22","close":12370.0},{"date":"2017-03-23","close":11862.0},{"date":"2017-03-24","close":12047.0},{"date":"2017-03-27","close":12047.0},{"date":"2017-03-28","close":12416.0},{"date":"2017-03-29","close":12324.0},{"date":"2017-03-30","close":12139.0},{"date":"2017-03-31","close":12231.0},{"date":"2017-04-03","close":12416.0},{"date":"2017-04-04","close":12324.0},{"date":"2017-04-05","close":12277.0},{"date":"2017-04-06","close":12324.0},{"date":"2017-04-07","close":12277.0},{"date":"2017-04-10","close":11770.0},{"date":"2017-04-11","close":11908.0},{"date":"2017-04-12","close":11862.0},{"date":"2017-04-13","close":11954.0},{"date":"2017-04-14","close":11816.0},{"date":"2017-04-17","close":11908.0},{"date":"2017-04-18","close":12000.0},{"date":"2017-04-19","close":12047.0},{"date":"2017-04-20","close":11908.0},{"date":"2017-04-21","close":11954.0},{"date":"2017-04-24","close":12000.0},{"date":"2017-04-25","close":12047.0},{"date":"2017-04-26","close":12000.0},{"date":"2017-04-27","close":11816.0},{"date":"2017-04-28","close":11816.0},{"date":"2017-05-02","close":11770.0},{"date":"2017-05-04","close":11954.0},{"date":"2017-05-08","close":12231.0},{"date":"2017-05-10","close":12093.0},{"date":"2017-05-11","close":12093.0},{"date":"2017-05-12","close":12093.0},{"date":"2017-05-15","close":11770.0},{"date":"2017-05-16","close":11539.0},{"date":"2017-05-17","close":11447.0},{"date":"2017-05-18","close":11170.0},{"date":"2017-05-19","close":11493.0},{"date":"2017-05-22","close":11400.0},{"date":"2017-05-23","close":11400.0},{"date":"2017-05-24","close":11585.0},{"date":"2017-05-25","close":11447.0},{"date":"2017-05-26","close":11493.0},{"date":"2017-05-29","close":11354.0},{"date":"2017-05-30","close":11493.0},{"date":"2017-05-31","close":11631.0},{"date":"2017-06-01","close":11539.0},{"date":"2017-06-02","close":11631.0},{"date":"2017-06-05","close":11770.0},{"date":"2017-06-07","close":11770.0},{"date":"2017-06-08","close":11862.0},{"date":"2017-06-09","close":11862.0},{"date":"2017-06-12","close":11770.0},{"date":"2017-06-13","close":11770.0},{"date":"2017-06-14","close":11862.0},{"date":"2017-06-15","close":11770.0},{"date":"2017-06-16","close":11723.0},{"date":"2017-06-19","close":11539.0},{"date":"2017-06-20","close":11631.0},{"date":"2017-06-21","close":11816.0},{"date":"2017-06-22","close":11770.0},{"date":"2017-06-23","close":11723.0},{"date":"2017-06-26","close":11447.0},{"date":"2017-06-27","close":11400.0},{"date":"2017-06-28","close":11354.0},{"date":"2017-06-29","close":11447.0},{"date":"2017-06-30","close":11493.0},{"date":"2017-07-03","close":11447.0},{"date":"2017-07-04","close":11447.0},{"date":"2017-07-05","close":11447.0},{"date":"2017-07-06","close":11354.0},{"date":"2017-07-07","close":11308.0},{"date":"2017-07-10","close":11216.0},{"date":"2017-07-11","close":11354.0},{"date":"2017-07-12","close":11400.0},{"date":"2017-07-13","close":11354.0},{"date":"2017-07-14","close":11308.0},{"date":"2017-07-17","close":11308.0},{"date":"2017-07-18","close":11354.0},{"date":"2017-07-19","close":11308.0},{"date":"2017-07-20","close":11723.0},{"date":"2017-07-21","close":11723.0},{"date":"2017-07-24","close":11447.0},{"date":"2017-07-25","close":11308.0},{"date":"2017-07-26","close":11354.0},{"date":"2017-07-27","close":11308.0},{"date":"2017-07-28","close":11170.0},{"date":"2017-07-31","close":11077.0},{"date":"2017-08-01","close":11216.0},{"date":"2017-08-02","close":11170.0},{"date":"2017-08-03","close":10985.0},{"date":"2017-08-04","close":11031.0},{"date":"2017-08-07","close":11077.0},{"date":"2017-08-08","close":11077.0},{"date":"2017-08-09","close":10985.0},{"date":"2017-08-10","close":10754.0},{"date":"2017-08-11","close":10523.0},{"date":"2017-08-14","close":10616.0},{"date":"2017-08-16","close":10893.0},{"date":"2017-08-17","close":11123.0},{"date":"2017-08-18","close":11585.0},{"date":"2017-08-21","close":11447.0},{"date":"2017-08-22","close":11447.0},{"date":"2017-08-23","close":11493.0},{"date":"2017-08-24","close":11262.0},{"date":"2017-08-25","close":11262.0},{"date":"2017-08-28","close":11723.0},{"date":"2017-08-29","close":11631.0},{"date":"2017-08-30","close":11493.0},{"date":"2017-08-31","close":11585.0},{"date":"2017-09-01","close":11723.0},{"date":"2017-09-04","close":11262.0},{"date":"2017-09-05","close":11216.0},{"date":"2017-09-06","close":11170.0},{"date":"2017-09-07","close":11216.0},{"date":"2017-09-08","close":11170.0},{"date":"2017-09-11","close":11447.0},{"date":"2017-09-12","close":11447.0},{"date":"2017-09-13","close":11308.0},{"date":"2017-09-14","close":11262.0},{"date":"2017-09-15","close":11493.0},{"date":"2017-09-18","close":11447.0},{"date":"2017-09-19","close":11493.0},{"date":"2017-09-20","close":11354.0},{"date":"2017-09-21","close":11077.0},{"date":"2017-09-22","close":10800.0},{"date":"2017-09-25","close":10477.0},{"date":"2017-09-26","close":10754.0},{"date":"2017-09-27","close":10754.0},{"date":"2017-09-28","close":10754.0},{"date":"2017-09-29","close":10800.0},{"date":"2017-10-10","close":10939.0},{"date":"2017-10-11","close":10985.0},{"date":"2017-10-12","close":10893.0},{"date":"2017-10-13","close":10846.0},{"date":"2017-10-16","close":10893.0},{"date":"2017-10-17","close":11262.0},{"date":"2017-10-18","close":11308.0},{"date":"2017-10-19","close":11447.0},{"date":"2017-10-20","close":11447.0},{"date":"2017-10-23","close":11447.0},{"date":"2017-10-24","close":11677.0},{"date":"2017-10-25","close":11677.0},{"date":"2017-10-26","close":11677.0},{"date":"2017-10-27","close":11954.0},{"date":"2017-10-30","close":12324.0},{"date":"2017-10-31","close":12093.0},{"date":"2017-11-01","close":12185.0},{"date":"2017-11-02","close":12231.0},{"date":"2017-11-03","close":12416.0},{"date":"2017-11-06","close":12554.0},{"date":"2017-11-07","close":12462.0},{"date":"2017-11-08","close":12554.0},{"date":"2017-11-09","close":13616.0},{"date":"2017-11-10","close":13616.0},{"date":"2017-11-13","close":14170.0},{"date":"2017-11-14","close":14770.0},{"date":"2017-11-15","close":14539.0},{"date":"2017-11-16","close":14585.0},{"date":"2017-11-17","close":14170.0},{"date":"2017-11-20","close":14585.0},{"date":"2017-11-21","close":14031.0},{"date":"2017-11-22","close":13154.0},{"date":"2017-11-23","close":13201.0},{"date":"2017-11-24","close":13293.0},{"date":"2017-11-27","close":13201.0},{"date":"2017-11-28","close":13201.0},{"date":"2017-11-29","close":13062.0},{"date":"2017-11-30","close":13108.0},{"date":"2017-12-01","close":17032.0},{"date":"2017-12-04","close":19801.0},{"date":"2017-12-05","close":20078.0},{"date":"2017-12-06","close":19201.0},{"date":"2017-12-07","close":18924.0},{"date":"2017-12-08","close":18462.0},{"date":"2017-12-11","close":18924.0},{"date":"2017-12-12","close":18324.0},{"date":"2017-12-13","close":19386.0},{"date":"2017-12-14","close":18232.0},{"date":"2017-12-15","close":18693.0},{"date":"2017-12-18","close":17309.0},{"date":"2017-12-19","close":18047.0},{"date":"2017-12-20","close":17493.0},{"date":"2017-12-21","close":17216.0},{"date":"2017-12-22","close":17816.0},{"date":"2017-12-26","close":18509.0},{"date":"2017-12-27","close":19940.0},{"date":"2017-12-28","close":20770.0},{"date":"2018-01-02","close":27002.0},{"date":"2018-01-03","close":28294.0},{"date":"2018-01-04","close":26078.0},{"date":"2018-01-05","close":32171.0},{"date":"2018-01-08","close":33464.0},{"date":"2018-01-09","close":31756.0},{"date":"2018-01-10","close":33464.0},{"date":"2018-01-11","close":33233.0},{"date":"2018-01-12","close":32956.0},{"date":"2018-01-15","close":32448.0},{"date":"2018-01-16","close":35033.0},{"date":"2018-01-17","close":34341.0},{"date":"2018-01-18","close":35541.0},{"date":"2018-01-19","close":36233.0},{"date":"2018-01-22","close":36925.0},{"date":"2018-01-23","close":37341.0},{"date":"2018-01-24","close":37387.0},{"date":"2018-01-25","close":36833.0},{"date":"2018-01-26","close":37802.0},{"date":"2018-01-29","close":37525.0},{"date":"2018-01-30","close":35725.0},{"date":"2018-01-31","close":35864.0},{"date":"2018-02-01","close":33048.0},{"date":"2018-02-02","close":33417.0},{"date":"2018-02-05","close":30740.0},{"date":"2018-02-06","close":31340.0},{"date":"2018-02-07","close":29217.0},{"date":"2018-02-08","close":32540.0},{"date":"2018-02-09","close":31294.0},{"date":"2018-02-12","close":31110.0},{"date":"2018-02-13","close":30140.0},{"date":"2018-02-14","close":30833.0},{"date":"2018-02-19","close":33233.0},{"date":"2018-02-20","close":32125.0},{"date":"2018-02-21","close":32171.0},{"date":"2018-02-22","close":31571.0},{"date":"2018-02-23","close":31387.0},{"date":"2018-02-26","close":32171.0},{"date":"2018-02-27","close":31248.0},{"date":"2018-02-28","close":30140.0},{"date":"2018-03-02","close":30648.0},{"date":"2018-03-05","close":29817.0},{"date":"2018-03-06","close":30694.0},{"date":"2018-03-07","close":29910.0},{"date":"2018-03-08","close":32448.0},{"date":"2018-03-09","close":32679.0},{"date":"2018-03-12","close":34848.0},{"date":"2018-03-13","close":35356.0},{"date":"2018-03-14","close":35587.0},{"date":"2018-03-15","close":35125.0},{"date":"2018-03-16","close":37479.0},{"date":"2018-03-19","close":34248.0},{"date":"2018-03-20","close":34756.0},{"date":"2018-03-21","close":34802.0},{"date":"2018-03-22","close":31248.0},{"date":"2018-03-23","close":21878.0},{"date":"2018-03-26","close":18186.0},{"date":"2018-03-27","close":18878.0},{"date":"2018-03-28","close":20078.0},{"date":"2018-03-29","close":19893.0},{"date":"2018-03-30","close":18186.0},{"date":"2018-04-02","close":18786.0},{"date":"2018-04-03","close":18509.0},{"date":"2018-04-04","close":17124.0},{"date":"2018-04-05","close":20678.0},{"date":"2018-04-06","close":20770.0},{"date":"2018-04-09","close":19940.0},{"date":"2018-04-10","close":19940.0},{"date":"2018-04-11","close":20586.0},{"date":"2018-04-12","close":21693.0},{"date":"2018-04-13","close":21232.0},{"date":"2018-04-16","close":21278.0},{"date":"2018-04-17","close":21601.0},{"date":"2018-04-18","close":22109.0},{"date":"2018-04-19","close":20309.0},{"date":"2018-04-20","close":20447.0},{"date":"2018-04-23","close":19709.0},{"date":"2018-04-24","close":19801.0},{"date":"2018-04-25","close":20447.0},{"date":"2018-04-26","close":20540.0},{"date":"2018-04-27","close":20493.0},{"date":"2018-04-30","close":19847.0},{"date":"2018-05-02","close":19063.0},{"date":"2018-05-03","close":19524.0},{"date":"2018-05-04","close":18693.0},{"date":"2018-05-08","close":17955.0},{"date":"2018-05-09","close":18924.0},{"date":"2018-05-10","close":19016.0},{"date":"2018-05-11","close":19386.0},{"date":"2018-05-14","close":18786.0},{"date":"2018-05-15","close":18924.0},{"date":"2018-05-16","close":19293.0},{"date":"2018-05-17","close":19616.0},{"date":"2018-05-18","close":19247.0},{"date":"2018-05-21","close":19016.0},{"date":"2018-05-23","close":18601.0},{"date":"2018-05-24","close":18509.0},{"date":"2018-05-25","close":18001.0},{"date":"2018-05-28","close":17909.0},{"date":"2018-05-29","close":18047.0},{"date":"2018-05-30","close":17770.0},{"date":"2018-05-31","close":17539.0},{"date":"2018-06-01","close":17955.0},{"date":"2018-06-04","close":17539.0},{"date":"2018-06-05","close":17493.0},{"date":"2018-06-07","close":17632.0},{"date":"2018-06-08","close":17355.0},{"date":"2018-06-11","close":17216.0},{"date":"2018-06-12","close":16616.0},{"date":"2018-06-14","close":16893.0},{"date":"2018-06-15","close":15693.0},{"date":"2018-06-18","close":15370.0},{"date":"2018-06-19","close":14862.0},{"date":"2018-06-20","close":15185.0},{"date":"2018-06-21","close":15416.0},{"date":"2018-06-22","close":15278.0},{"date":"2018-06-25","close":15555.0},{"date":"2018-06-26","close":16339.0},{"date":"2018-06-27","close":15555.0},{"date":"2018-06-28","close":15416.0},{"date":"2018-06-29","close":15324.0},{"date":"2018-07-02","close":14493.0},{"date":"2018-07-03","close":14031.0},{"date":"2018-07-04","close":14585.0},{"date":"2018-07-05","close":14124.0},{"date":"2018-07-06","close":14262.0},{"date":"2018-07-09","close":14678.0},{"date":"2018-07-10","close":15093.0},{"date":"2018-07-11","close":14493.0},{"date":"2018-07-12","close":14631.0},{"date":"2018-07-13","close":14908.0},{"date":"2018-07-16","close":14862.0},{"date":"2018-07-17","close":14678.0},{"date":"2018-07-18","close":13985.0},{"date":"2018-07-19","close":13662.0},{"date":"2018-07-20","close":13477.0},{"date":"2018-07-23","close":12647.0},{"date":"2018-07-24","close":12554.0},{"date":"2018-07-25","close":11954.0},{"date":"2018-07-26","close":12554.0},{"date":"2018-07-27","close":12831.0},{"date":"2018-07-30","close":12831.0},{"date":"2018-07-31","close":12970.0},{"date":"2018-08-01","close":13524.0},{"date":"2018-08-02","close":12970.0},{"date":"2018-08-03","close":13108.0},{"date":"2018-08-06","close":13201.0},{"date":"2018-08-07","close":13616.0},{"date":"2018-08-08","close":13616.0},{"date":"2018-08-09","close":13985.0},{"date":"2018-08-10","close":14262.0},{"date":"2018-08-13","close":13339.0},{"date":"2018-08-14","close":13616.0},{"date":"2018-08-16","close":13939.0},{"date":"2018-08-17","close":14770.0},{"date":"2018-08-20","close":15739.0},{"date":"2018-08-21","close":16247.0},{"date":"2018-08-22","close":15970.0},{"date":"2018-08-23","close":17124.0},{"date":"2018-08-24","close":17355.0},{"date":"2018-08-27","close":16801.0},{"date":"2018-08-28","close":17262.0},{"date":"2018-08-29","close":17124.0},{"date":"2018-08-30","close":17032.0},{"date":"2018-08-31","close":17770.0},{"date":"2018-09-03","close":17678.0},{"date":"2018-09-04","close":17909.0},{"date":"2018-09-05","close":17632.0},{"date":"2018-09-06","close":17262.0},{"date":"2018-09-07","close":19155.0},{"date":"2018-09-10","close":18786.0},{"date":"2018-09-11","close":19524.0},{"date":"2018-09-12","close":19524.0},{"date":"2018-09-13","close":19386.0},{"date":"2018-09-14","close":19986.0},{"date":"2018-09-17","close":19986.0},{"date":"2018-09-18","close":20124.0},{"date":"2018-09-19","close":20124.0},{"date":"2018-09-20","close":24186.0},{"date":"2018-09-21","close":24740.0},{"date":"2018-09-27","close":23494.0},{"date":"2018-09-28","close":22294.0},{"date":"2018-10-01","close":22432.0},{"date":"2018-10-02","close":20863.0},{"date":"2018-10-04","close":21417.0},{"date":"2018-10-05","close":20678.0},{"date":"2018-10-08","close":20309.0},{"date":"2018-10-10","close":19293.0},{"date":"2018-10-11","close":17539.0},{"date":"2018-10-12","close":18555.0},{"date":"2018-10-15","close":19386.0},{"date":"2018-10-16","close":19570.0},{"date":"2018-10-17","close":19847.0},{"date":"2018-10-18","close":19247.0},{"date":"2018-10-19","close":19293.0},{"date":"2018-10-22","close":19339.0},{"date":"2018-10-23","close":18370.0},{"date":"2018-10-24","close":17632.0},{"date":"2018-10-25","close":16985.0},{"date":"2018-10-26","close":15924.0},{"date":"2018-10-29","close":15416.0},{"date":"2018-10-30","close":16016.0},{"date":"2018-10-31","close":16939.0},{"date":"2018-11-01","close":17216.0},{"date":"2018-11-02","close":17955.0},{"date":"2018-11-05","close":18601.0},{"date":"2018-11-06","close":18647.0},{"date":"2018-11-07","close":18786.0},{"date":"2018-11-08","close":18786.0},{"date":"2018-11-09","close":18601.0},{"date":"2018-11-12","close":18555.0},{"date":"2018-11-13","close":18832.0},{"date":"2018-11-14","close":18970.0},{"date":"2018-11-15","close":18462.0},{"date":"2018-11-16","close":18509.0},{"date":"2018-11-19","close":18832.0},{"date":"2018-11-20","close":18924.0},{"date":"2018-11-21","close":20540.0},{"date":"2018-11-22","close":20170.0},{"date":"2018-11-23","close":20401.0},{"date":"2018-11-26","close":20447.0},{"date":"2018-11-27","close":21047.0},{"date":"2018-11-28","close":20355.0},{"date":"2018-11-29","close":19524.0},{"date":"2018-11-30","close":19432.0},{"date":"2018-12-03","close":20401.0},{"date":"2018-12-04","close":20540.0},{"date":"2018-12-05","close":19940.0},{"date":"2018-12-06","close":18647.0},{"date":"2018-12-07","close":18924.0},{"date":"2018-12-10","close":18462.0},{"date":"2018-12-11","close":18324.0},{"date":"2018-12-12","close":18739.0},{"date":"2018-12-13","close":18647.0},{"date":"2018-12-14","close":17770.0},{"date":"2018-12-17","close":17816.0},{"date":"2018-12-18","close":18832.0},{"date":"2018-12-19","close":18924.0},{"date":"2018-12-20","close":18601.0},{"date":"2018-12-21","close":18324.0},{"date":"2018-12-24","close":17909.0},{"date":"2018-12-26","close":17401.0},{"date":"2018-12-27","close":17909.0},{"date":"2018-12-28","close":18647.0},{"date":"2019-01-02","close":19016.0},{"date":"2019-01-03","close":18509.0},{"date":"2019-01-04","close":19016.0},{"date":"2019-01-07","close":18786.0},{"date":"2019-01-08","close":18370.0},{"date":"2019-01-09","close":18370.0},{"date":"2019-01-10","close":18462.0},{"date":"2019-01-11","close":18370.0},{"date":"2019-01-14","close":17955.0},{"date":"2019-01-15","close":18186.0},{"date":"2019-01-16","close":18186.0},{"date":"2019-01-17","close":18416.0},{"date":"2019-01-18","close":18416.0},{"date":"2019-01-21","close":18001.0},{"date":"2019-01-22","close":18093.0},{"date":"2019-01-23","close":18001.0},{"date":"2019-01-24","close":18832.0},{"date":"2019-01-25","close":18786.0},{"date":"2019-01-28","close":19201.0},{"date":"2019-01-29","close":19478.0},{"date":"2019-01-30","close":19339.0},{"date":"2019-01-31","close":19663.0},{"date":"2019-02-01","close":19247.0},{"date":"2019-02-07","close":18970.0},{"date":"2019-02-08","close":19616.0},{"date":"2019-02-11","close":20540.0},{"date":"2019-02-12","close":20678.0},{"date":"2019-02-13","close":20401.0},{"date":"2019-02-14","close":19155.0},{"date":"2019-02-15","close":18601.0},{"date":"2019-02-18","close":18324.0},{"date":"2019-02-19","close":18739.0},{"date":"2019-02-20","close":21186.0},{"date":"2019-02-21","close":20401.0},{"date":"2019-02-22","close":21370.0},{"date":"2019-02-25","close":21786.0},{"date":"2019-02-26","close":22801.0},{"date":"2019-02-27","close":22801.0},{"date":"2019-02-28","close":22155.0},{"date":"2019-03-04","close":24094.0},{"date":"2019-03-05","close":24371.0},{"date":"2019-03-06","close":24417.0},{"date":"2019-03-07","close":24048.0},{"date":"2019-03-08","close":24048.0},{"date":"2019-03-11","close":23678.0},{"date":"2019-03-12","close":24463.0},{"date":"2019-03-13","close":23355.0},{"date":"2019-03-14","close":23494.0},{"date":"2019-03-15","close":22155.0},{"date":"2019-03-18","close":22155.0},{"date":"2019-03-19","close":21740.0},{"date":"2019-03-20","close":19478.0},{"date":"2019-03-21","close":19893.0},{"date":"2019-03-22","close":19293.0},{"date":"2019-03-25","close":19016.0},{"date":"2019-03-26","close":20032.0},{"date":"2019-03-27","close":19478.0},{"date":"2019-03-28","close":19986.0},{"date":"2019-03-29","close":19755.0},{"date":"2019-04-01","close":19386.0},{"date":"2019-04-02","close":19663.0},{"date":"2019-04-03","close":19524.0},{"date":"2019-04-04","close":19940.0},{"date":"2019-04-05","close":19524.0},{"date":"2019-04-08","close":17816.0},{"date":"2019-04-09","close":19524.0},{"date":"2019-04-10","close":18509.0},{"date":"2019-04-11","close":18601.0},{"date":"2019-04-12","close":18924.0},{"date":"2019-04-15","close":18462.0},{"date":"2019-04-16","close":17770.0},{"date":"2019-04-17","close":17493.0},{"date":"2019-04-18","close":16939.0},{"date":"2019-04-19","close":17170.0},{"date":"2019-04-22","close":17493.0},{"date":"2019-04-23","close":17539.0},{"date":"2019-04-24","close":17309.0},{"date":"2019-04-25","close":17124.0},{"date":"2019-04-26","close":17401.0},{"date":"2019-04-29","close":17632.0},{"date":"2019-04-30","close":17678.0},{"date":"2019-05-02","close":17724.0},{"date":"2019-05-03","close":17955.0},{"date":"2019-05-07","close":18047.0},{"date":"2019-05-08","close":17539.0},{"date":"2019-05-09","close":17078.0},{"date":"2019-05-10","close":17078.0},{"date":"2019-05-13","close":16016.0},{"date":"2019-05-14","close":16570.0},{"date":"2019-05-15","close":17309.0},{"date":"2019-05-16","close":17124.0},{"date":"2019-05-17","close":16847.0},{"date":"2019-05-20","close":16478.0},{"date":"2019-05-21","close":16801.0},{"date":"2019-05-22","close":15785.0},{"date":"2019-05-23","close":14862.0},{"date":"2019-05-24","close":15047.0},{"date":"2019-05-27","close":14908.0},{"date":"2019-05-28","close":16062.0},{"date":"2019-05-29","close":15370.0},{"date":"2019-05-30","close":15093.0},{"date":"2019-05-31","close":15324.0},{"date":"2019-06-03","close":15647.0},{"date":"2019-06-04","close":15693.0},{"date":"2019-06-05","close":15370.0},{"date":"2019-06-07","close":15508.0},{"date":"2019-06-10","close":15555.0},{"date":"2019-06-11","close":15878.0},{"date":"2019-06-12","close":15647.0},{"date":"2019-06-13","close":15601.0},{"date":"2019-06-14","close":15324.0},{"date":"2019-06-17","close":15462.0},{"date":"2019-06-18","close":15139.0},{"date":"2019-06-19","close":15139.0},{"date":"2019-06-20","close":15416.0},{"date":"2019-06-21","close":15185.0},{"date":"2019-06-24","close":15416.0},{"date":"2019-06-25","close":14908.0},{"date":"2019-06-26","close":14908.0},{"date":"2019-06-27","close":14493.0},{"date":"2019-06-28","close":14262.0},{"date":"2019-07-01","close":14401.0},{"date":"2019-07-02","close":14170.0},{"date":"2019-07-03","close":14124.0},{"date":"2019-07-04","close":13754.0},{"date":"2019-07-05","close":14262.0},{"date":"2019-07-08","close":13893.0},{"date":"2019-07-09","close":13154.0},{"date":"2019-07-10","close":13570.0},{"date":"2019-07-11","close":13939.0},{"date":"2019-07-12","close":13985.0},{"date":"2019-07-15","close":13893.0},{"date":"2019-07-16","close":14031.0},{"date":"2019-07-17","close":14262.0},{"date":"2019-07-18","close":13708.0},{"date":"2019-07-19","close":14124.0},{"date":"2019-07-22","close":14031.0},{"date":"2019-07-23","close":13662.0},{"date":"2019-07-24","close":13385.0},{"date":"2019-07-25","close":12970.0},{"date":"2019-07-26","close":12739.0},{"date":"2019-07-29","close":12231.0},{"date":"2019-07-30","close":12462.0},{"date":"2019-07-31","close":12877.0},{"date":"2019-08-01","close":13108.0},{"date":"2019-08-02","close":12877.0},{"date":"2019-08-05","close":10846.0},{"date":"2019-08-06","close":10062.0},{"date":"2019-08-07","close":11077.0},{"date":"2019-08-08","close":11077.0},{"date":"2019-08-09","close":11400.0},{"date":"2019-08-12","close":11723.0},{"date":"2019-08-13","close":11770.0},{"date":"2019-08-14","close":12000.0},{"date":"2019-08-16","close":12462.0},{"date":"2019-08-19","close":12370.0},{"date":"2019-08-20","close":12831.0},{"date":"2019-08-21","close":12970.0},{"date":"2019-08-22","close":13108.0},{"date":"2019-08-23","close":12785.0},{"date":"2019-08-26","close":12554.0},{"date":"2019-08-27","close":12416.0},{"date":"2019-08-28","close":13062.0},{"date":"2019-08-29","close":12831.0},{"date":"2019-08-30","close":13062.0},{"date":"2019-09-02","close":13108.0},{"date":"2019-09-03","close":13108.0},{"date":"2019-09-04","close":12924.0},{"date":"2019-09-05","close":12877.0},{"date":"2019-09-06","close":13062.0},{"date":"2019-09-09","close":12924.0},{"date":"2019-09-10","close":12831.0},{"date":"2019-09-11","close":13062.0},{"date":"2019-09-16","close":13108.0},{"date":"2019-09-17","close":13339.0},{"date":"2019-09-18","close":13247.0},{"date":"2019-09-19","close":13108.0},{"date":"2019-09-20","close":13154.0},{"date":"2019-09-23","close":12739.0},{"date":"2019-09-24","close":12693.0},{"date":"2019-09-25","close":12277.0},{"date":"2019-09-26","close":12324.0},{"date":"2019-09-27","close":12739.0},{"date":"2019-09-30","close":12508.0},{"date":"2019-10-01","close":12924.0},{"date":"2019-10-02","close":12647.0},{"date":"2019-10-04","close":12462.0},{"date":"2019-10-07","close":13293.0},{"date":"2019-10-08","close":13247.0},{"date":"2019-10-10","close":13293.0},{"date":"2019-10-11","close":13477.0},{"date":"2019-10-14","close":13431.0},{"date":"2019-10-15","close":13431.0},{"date":"2019-10-16","close":14031.0},{"date":"2019-10-17","close":13985.0},{"date":"2019-10-18","close":13616.0},{"date":"2019-10-21","close":13385.0},{"date":"2019-10-22","close":13477.0},{"date":"2019-10-23","close":14170.0},{"date":"2019-10-24","close":14078.0},{"date":"2019-10-25","close":13847.0},{"date":"2019-10-28","close":13939.0},{"date":"2019-10-29","close":14216.0},{"date":"2019-10-30","close":14031.0},{"date":"2019-10-31","close":14078.0},{"date":"2019-11-01","close":14031.0},{"date":"2019-11-04","close":14447.0},{"date":"2019-11-05","close":14816.0},{"date":"2019-11-06","close":14955.0},{"date":"2019-11-07","close":14493.0},{"date":"2019-11-08","close":14493.0},{"date":"2019-11-11","close":14262.0},{"date":"2019-11-12","close":14401.0},{"date":"2019-11-13","close":15278.0},{"date":"2019-11-14","close":14631.0},{"date":"2019-11-15","close":14493.0},{"date":"2019-11-18","close":14447.0},{"date":"2019-11-19","close":13939.0},{"date":"2019-11-20","close":13708.0},{"date":"2019-11-21","close":13477.0},{"date":"2019-11-22","close":13570.0},{"date":"2019-11-25","close":14031.0},{"date":"2019-11-26","close":14078.0},{"date":"2019-11-27","close":13893.0},{"date":"2019-11-28","close":13570.0},{"date":"2019-11-29","close":13293.0},{"date":"2019-12-02","close":13385.0},{"date":"2019-12-03","close":13247.0},{"date":"2019-12-04","close":13108.0},{"date":"2019-12-05","close":12831.0},{"date":"2019-12-06","close":13431.0},{"date":"2019-12-09","close":13570.0},{"date":"2019-12-10","close":13616.0},{"date":"2019-12-11","close":13477.0},{"date":"2019-12-12","close":13570.0},{"date":"2019-12-13","close":13339.0},{"date":"2019-12-16","close":13570.0},{"date":"2019-12-17","close":13570.0},{"date":"2019-12-18","close":13385.0},{"date":"2019-12-19","close":13339.0},{"date":"2019-12-20","close":13108.0},{"date":"2019-12-23","close":13154.0},{"date":"2019-12-24","close":12877.0},{"date":"2019-12-26","close":12831.0},{"date":"2019-12-27","close":13154.0},{"date":"2019-12-30","close":13339.0},{"date":"2020-01-02","close":13524.0},{"date":"2020-01-03","close":13431.0},{"date":"2020-01-06","close":12970.0},{"date":"2020-01-07","close":13385.0},{"date":"2020-01-08","close":12739.0},{"date":"2020-01-09","close":13154.0},{"date":"2020-01-10","close":13477.0},{"date":"2020-01-13","close":13477.0},{"date":"2020-01-14","close":13431.0},{"date":"2020-01-15","close":13662.0},{"date":"2020-01-16","close":13847.0},{"date":"2020-01-17","close":13385.0},{"date":"2020-01-20","close":13570.0},{"date":"2020-01-21","close":13247.0},{"date":"2020-01-22","close":13293.0},{"date":"2020-01-23","close":13339.0},{"date":"2020-01-28","close":13016.0},{"date":"2020-01-29","close":13062.0},{"date":"2020-01-30","close":12877.0},{"date":"2020-01-31","close":12370.0},{"date":"2020-02-03","close":12047.0},{"date":"2020-02-04","close":12554.0},{"date":"2020-02-05","close":13016.0},{"date":"2020-02-06","close":13201.0},{"date":"2020-02-07","close":13662.0},{"date":"2020-02-10","close":13754.0},{"date":"2020-02-11","close":13893.0},{"date":"2020-02-12","close":13893.0},{"date":"2020-02-13","close":13893.0},{"date":"2020-02-14","close":13939.0},{"date":"2020-02-17","close":13708.0},{"date":"2020-02-18","close":13524.0},{"date":"2020-02-19","close":13477.0},{"date":"2020-02-20","close":13431.0},{"date":"2020-02-21","close":12970.0},{"date":"2020-02-24","close":12231.0},{"date":"2020-02-25","close":12462.0},{"date":"2020-02-26","close":12370.0},{"date":"2020-02-27","close":12000.0},{"date":"2020-02-28","close":11447.0},{"date":"2020-03-02","close":11770.0},{"date":"2020-03-03","close":12139.0},{"date":"2020-03-04","close":12324.0},{"date":"2020-03-05","close":12924.0},{"date":"2020-03-06","close":12970.0},{"date":"2020-03-09","close":12831.0},{"date":"2020-03-10","close":12554.0},{"date":"2020-03-11","close":11816.0},{"date":"2020-03-12","close":10985.0},{"date":"2020-03-13","close":10293.0},{"date":"2020-03-16","close":9877.0},{"date":"2020-03-17","close":10339.0},{"date":"2020-03-18","close":10108.0},{"date":"2020-03-19","close":9508.0},{"date":"2020-03-20","close":10385.0},{"date":"2020-03-23","close":10339.0},{"date":"2020-03-24","close":11308.0},{"date":"2020-03-25","close":11677.0},{"date":"2020-03-26","close":12508.0},{"date":"2020-03-27","close":12277.0},{"date":"2020-03-30","close":12693.0},{"date":"2020-03-31","close":14124.0},{"date":"2020-04-01","close":13477.0},{"date":"2020-04-02","close":13939.0},{"date":"2020-04-03","close":13893.0},{"date":"2020-04-06","close":14170.0},{"date":"2020-04-07","close":14447.0},{"date":"2020-04-08","close":14678.0},{"date":"2020-04-09","close":14770.0},{"date":"2020-04-10","close":15139.0},{"date":"2020-04-13","close":15647.0},{"date":"2020-04-14","close":15601.0},{"date":"2020-04-16","close":15647.0},{"date":"2020-04-17","close":15785.0},{"date":"2020-04-20","close":16478.0},{"date":"2020-04-21","close":15924.0},{"date":"2020-04-22","close":16016.0},{"date":"2020-04-23","close":15970.0},{"date":"2020-04-24","close":15785.0},{"date":"2020-04-27","close":15924.0},{"date":"2020-04-28","close":15693.0},{"date":"2020-04-29","close":15739.0},{"date":"2020-05-04","close":15878.0},{"date":"2020-05-06","close":18232.0},{"date":"2020-05-07","close":17585.0},{"date":"2020-05-08","close":17724.0},{"date":"2020-05-11","close":17770.0},{"date":"2020-05-12","close":18139.0},{"date":"2020-05-13","close":18416.0},{"date":"2020-05-14","close":18370.0},{"date":"2020-05-15","close":17770.0},{"date":"2020-05-18","close":18555.0},{"date":"2020-05-19","close":18462.0},{"date":"2020-05-20","close":18832.0},{"date":"2020-05-21","close":19155.0},{"date":"2020-05-22","close":19201.0},{"date":"2020-05-25","close":19432.0},{"date":"2020-05-26","close":19570.0},{"date":"2020-05-27","close":19201.0},{"date":"2020-05-28","close":19432.0},{"date":"2020-05-29","close":18693.0},{"date":"2020-06-01","close":18924.0},{"date":"2020-06-02","close":24601.0},{"date":"2020-06-03","close":19893.0},{"date":"2020-06-04","close":21093.0},{"date":"2020-06-05","close":20678.0},{"date":"2020-06-08","close":21647.0},{"date":"2020-06-09","close":22063.0},{"date":"2020-06-10","close":22432.0},{"date":"2020-06-11","close":22755.0},{"date":"2020-06-12","close":21970.0},{"date":"2020-06-15","close":19755.0},{"date":"2020-06-16","close":20678.0},{"date":"2020-06-17","close":20955.0},{"date":"2020-06-18","close":20032.0},{"date":"2020-06-19","close":19709.0},{"date":"2020-06-22","close":19616.0},{"date":"2020-06-23","close":19201.0},{"date":"2020-06-24","close":19478.0},{"date":"2020-06-25","close":19063.0},{"date":"2020-06-26","close":18924.0},{"date":"2020-06-29","close":18278.0},{"date":"2020-06-30","close":18416.0},{"date":"2020-07-01","close":17770.0},{"date":"2020-07-02","close":18001.0},{"date":"2020-07-03","close":18278.0},{"date":"2020-07-06","close":18093.0},{"date":"2020-07-07","close":18139.0},{"date":"2020-07-08","close":17539.0},{"date":"2020-07-09","close":17539.0},{"date":"2020-07-10","close":17170.0},{"date":"2020-07-13","close":17539.0},{"date":"2020-07-14","close":17262.0},{"date":"2020-07-15","close":17678.0},{"date":"2020-07-16","close":17447.0},{"date":"2020-07-17","close":17401.0},{"date":"2020-07-20","close":16985.0},{"date":"2020-07-21","close":17955.0},{"date":"2020-07-22","close":18324.0},{"date":"2020-07-23","close":18601.0},{"date":"2020-07-24","close":18601.0},{"date":"2020-07-27","close":18370.0},{"date":"2020-07-28","close":18509.0},{"date":"2020-07-29","close":18001.0},{"date":"2020-07-30","close":18047.0},{"date":"2020-07-31","close":18462.0},{"date":"2020-08-03","close":18647.0},{"date":"2020-08-04","close":19986.0},{"date":"2020-08-05","close":20124.0},{"date":"2020-08-06","close":20401.0},{"date":"2020-08-07","close":20724.0},{"date":"2020-08-10","close":21324.0},{"date":"2020-08-11","close":21186.0},{"date":"2020-08-12","close":20170.0},{"date":"2020-08-13","close":19893.0},{"date":"2020-08-14","close":19986.0},{"date":"2020-08-18","close":18786.0},{"date":"2020-08-19","close":19016.0},{"date":"2020-08-20","close":19247.0},{"date":"2020-08-21","close":19293.0},{"date":"2020-08-24","close":20540.0},{"date":"2020-08-25","close":20632.0},{"date":"2020-08-26","close":21001.0},{"date":"2020-08-27","close":19893.0},{"date":"2020-08-28","close":20078.0},{"date":"2020-08-31","close":20078.0},{"date":"2020-09-01","close":19709.0},{"date":"2020-09-02","close":19940.0},{"date":"2020-09-03","close":19616.0},{"date":"2020-09-04","close":19247.0},{"date":"2020-09-07","close":19247.0},{"date":"2020-09-08","close":19201.0},{"date":"2020-09-09","close":19478.0},{"date":"2020-09-10","close":19570.0},{"date":"2020-09-11","close":19247.0},{"date":"2020-09-14","close":19293.0},{"date":"2020-09-15","close":20124.0},{"date":"2020-09-16","close":19709.0},{"date":"2020-09-17","close":20355.0},{"date":"2020-09-18","close":19940.0},{"date":"2020-09-21","close":19432.0},{"date":"2020-09-22","close":18370.0},{"date":"2020-09-23","close":18001.0},{"date":"2020-09-24","close":16847.0},{"date":"2020-09-25","close":16985.0},{"date":"2020-09-28","close":17493.0},{"date":"2020-09-29","close":17585.0},{"date":"2020-10-05","close":18001.0},{"date":"2020-10-06","close":17909.0},{"date":"2020-10-07","close":18001.0},{"date":"2020-10-08","close":18278.0},{"date":"2020-10-12","close":18093.0},{"date":"2020-10-13","close":17724.0},{"date":"2020-10-14","close":17170.0},{"date":"2020-10-15","close":16893.0},{"date":"2020-10-16","close":16432.0},{"date":"2020-10-19","close":16201.0},{"date":"2020-10-20","close":16247.0},{"date":"2020-10-21","close":16478.0},{"date":"2020-10-22","close":15924.0},{"date":"2020-10-23","close":16016.0},{"date":"2020-10-26","close":15324.0},{"date":"2020-10-27","close":15231.0},{"date":"2020-10-28","close":16016.0},{"date":"2020-10-29","close":16247.0},{"date":"2020-10-30","close":15601.0},{"date":"2020-11-02","close":15924.0},{"date":"2020-11-03","close":16062.0},{"date":"2020-11-04","close":16293.0},{"date":"2020-11-05","close":17032.0},{"date":"2020-11-06","close":16708.0},{"date":"2020-11-09","close":16755.0},{"date":"2020-11-10","close":16478.0},{"date":"2020-11-11","close":16708.0},{"date":"2020-11-12","close":16524.0},{"date":"2020-11-13","close":16801.0},{"date":"2020-11-16","close":16801.0},{"date":"2020-11-17","close":16478.0},{"date":"2020-11-18","close":16939.0},{"date":"2020-11-19","close":16939.0},{"date":"2020-11-20","close":17770.0},{"date":"2020-11-23","close":17585.0},{"date":"2020-11-24","close":17355.0},{"date":"2020-11-25","close":16801.0},{"date":"2020-11-26","close":17032.0},{"date":"2020-11-27","close":17078.0},{"date":"2020-11-30","close":17447.0},{"date":"2020-12-01","close":17170.0},{"date":"2020-12-02","close":17262.0},{"date":"2020-12-03","close":16893.0},{"date":"2020-12-04","close":17401.0},{"date":"2020-12-07","close":17539.0},{"date":"2020-12-08","close":17355.0},{"date":"2020-12-09","close":17816.0},{"date":"2020-12-10","close":17955.0},{"date":"2020-12-11","close":18001.0},{"date":"2020-12-14","close":18416.0},{"date":"2020-12-15","close":18739.0},{"date":"2020-12-16","close":19016.0},{"date":"2020-12-17","close":18970.0},{"date":"2020-12-18","close":19063.0},{"date":"2020-12-21","close":19016.0},{"date":"2020-12-22","close":18093.0},{"date":"2020-12-23","close":17678.0},{"date":"2020-12-24","close":17585.0},{"date":"2020-12-28","close":17170.0},{"date":"2020-12-29","close":18555.0},{"date":"2020-12-30","close":18509.0},{"date":"2021-01-04","close":18232.0},{"date":"2021-01-05","close":19339.0},{"date":"2021-01-06","close":19063.0},{"date":"2021-01-07","close":19155.0},{"date":"2021-01-08","close":18832.0},{"date":"2021-01-11","close":17909.0},{"date":"2021-01-12","close":17770.0},{"date":"2021-01-13","close":17816.0},{"date":"2021-01-14","close":17632.0},{"date":"2021-01-15","close":17447.0},{"date":"2021-01-18","close":17124.0},{"date":"2021-01-19","close":17216.0},{"date":"2021-01-20","close":17632.0},{"date":"2021-01-21","close":18093.0},{"date":"2021-01-22","close":17539.0},{"date":"2021-01-25","close":18186.0},{"date":"2021-01-26","close":17724.0},{"date":"2021-01-27","close":17539.0},{"date":"2021-01-28","close":16985.0},{"date":"2021-01-29","close":16755.0},{"date":"2021-02-01","close":17078.0},{"date":"2021-02-02","close":17309.0},{"date":"2021-02-03","close":17262.0},{"date":"2021-02-04","close":16939.0},{"date":"2021-02-05","close":17078.0},{"date":"2021-02-08","close":17032.0},{"date":"2021-02-09","close":16985.0},{"date":"2021-02-10","close":16985.0},{"date":"2021-02-15","close":17678.0},{"date":"2021-02-16","close":17355.0},{"date":"2021-02-17","close":17401.0},{"date":"2021-02-18","close":17216.0},{"date":"2021-02-19","close":17078.0},{"date":"2021-02-22","close":16893.0},{"date":"2021-02-23","close":16570.0},{"date":"2021-02-24","close":16478.0},{"date":"2021-02-25","close":16847.0},{"date":"2021-02-26","close":17678.0},{"date":"2021-03-02","close":18093.0},{"date":"2021-03-03","close":18093.0},{"date":"2021-03-04","close":17909.0},{"date":"2021-03-05","close":18693.0},{"date":"2021-03-08","close":17909.0},{"date":"2021-03-09","close":18047.0},{"date":"2021-03-10","close":17770.0},{"date":"2021-03-11","close":18093.0},{"date":"2021-03-12","close":18324.0},{"date":"2021-03-15","close":18093.0},{"date":"2021-03-16","close":18370.0},{"date":"2021-03-17","close":18462.0},{"date":"2021-03-18","close":18186.0},{"date":"2021-03-19","close":18278.0},{"date":"2021-03-22","close":18001.0},{"date":"2021-03-23","close":17770.0},{"date":"2021-03-24","close":17724.0},{"date":"2021-03-25","close":17816.0},{"date":"2021-03-26","close":17724.0},{"date":"2021-03-29","close":17309.0},{"date":"2021-03-30","close":17355.0},{"date":"2021-03-31","close":17355.0},{"date":"2021-04-01","close":17170.0},{"date":"2021-04-02","close":17216.0},{"date":"2021-04-05","close":17216.0},{"date":"2021-04-06","close":16939.0},{"date":"2021-04-07","close":17770.0},{"date":"2021-04-08","close":17955.0},{"date":"2021-04-09","close":17816.0},{"date":"2021-04-12","close":18462.0},{"date":"2021-04-13","close":18601.0},{"date":"2021-04-14","close":18693.0},{"date":"2021-04-15","close":18509.0},{"date":"2021-04-16","close":18324.0},{"date":"2021-04-19","close":18278.0},{"date":"2021-04-20","close":18139.0},{"date":"2021-04-21","close":17770.0},{"date":"2021-04-22","close":17862.0},{"date":"2021-04-23","close":17816.0},{"date":"2021-04-26","close":18047.0},{"date":"2021-04-27","close":18370.0},{"date":"2021-04-28","close":17724.0},{"date":"2021-04-29","close":17632.0},{"date":"2021-04-30","close":17447.0},{"date":"2021-05-03","close":16939.0},{"date":"2021-05-04","close":16893.0},{"date":"2021-05-06","close":17170.0},{"date":"2021-05-07","close":17124.0},{"date":"2021-05-10","close":17309.0},{"date":"2021-05-11","close":17032.0},{"date":"2021-05-12","close":16801.0},{"date":"2021-05-13","close":16524.0},{"date":"2021-05-14","close":16939.0},{"date":"2021-05-17","close":16939.0},{"date":"2021-05-18","close":17124.0},{"date":"2021-05-20","close":17539.0},{"date":"2021-05-21","close":17678.0},{"date":"2021-05-24","close":17309.0},{"date":"2021-05-25","close":17355.0},{"date":"2021-05-26","close":17493.0},{"date":"2021-05-27","close":17585.0},{"date":"2021-05-28","close":17724.0},{"date":"2021-05-31","close":18093.0},{"date":"2021-06-01","close":18001.0},{"date":"2021-06-02","close":17909.0},{"date":"2021-06-03","close":18093.0},{"date":"2021-06-04","close":18186.0},{"date":"2021-06-07","close":18139.0},{"date":"2021-06-08","close":18278.0},{"date":"2021-06-09","close":18416.0},{"date":"2021-06-10","close":19847.0},{"date":"2021-06-11","close":20170.0},{"date":"2021-06-14","close":21601.0},{"date":"2021-06-15","close":21786.0},{"date":"2021-06-16","close":21555.0},{"date":"2021-06-17","close":22663.0},{"date":"2021-06-18","close":22755.0},{"date":"2021-06-21","close":22801.0},{"date":"2021-06-22","close":24925.0},{"date":"2021-06-23","close":24555.0},{"date":"2021-06-24","close":24648.0},{"date":"2021-06-25","close":24094.0},{"date":"2021-06-28","close":26355.0},{"date":"2021-06-29","close":27094.0},{"date":"2021-06-30","close":26540.0},{"date":"2021-07-01","close":26909.0},{"date":"2021-07-02","close":27186.0},{"date":"2021-07-05","close":27279.0},{"date":"2021-07-06","close":25248.0},{"date":"2021-07-07","close":25340.0},{"date":"2021-07-08","close":24786.0},{"date":"2021-07-09","close":24832.0},{"date":"2021-07-12","close":23863.0},{"date":"2021-07-13","close":23909.0},{"date":"2021-07-14","close":23632.0},{"date":"2021-07-15","close":23540.0},{"date":"2021-07-16","close":23447.0},{"date":"2021-07-19","close":23355.0},{"date":"2021-07-20","close":23447.0},{"date":"2021-07-21","close":23771.0},{"date":"2021-07-22","close":23078.0},{"date":"2021-07-23","close":24509.0},{"date":"2021-07-26","close":24740.0},{"date":"2021-07-27","close":24694.0},{"date":"2021-07-28","close":24371.0},{"date":"2021-07-29","close":24555.0},{"date":"2021-07-30","close":23955.0},{"date":"2021-08-02","close":24463.0},{"date":"2021-08-03","close":24186.0},{"date":"2021-08-04","close":24786.0},{"date":"2021-08-05","close":24878.0},{"date":"2021-08-06","close":25386.0},{"date":"2021-08-09","close":24463.0},{"date":"2021-08-10","close":24509.0},{"date":"2021-08-11","close":24925.0},{"date":"2021-08-12","close":23909.0},{"date":"2021-08-13","close":24278.0},{"date":"2021-08-17","close":23217.0},{"date":"2021-08-18","close":23494.0},{"date":"2021-08-19","close":22663.0},{"date":"2021-08-20","close":22063.0},{"date":"2021-08-23","close":22109.0},{"date":"2021-08-24","close":22894.0},{"date":"2021-08-25","close":22155.0},{"date":"2021-08-26","close":22109.0},{"date":"2021-08-27","close":21555.0},{"date":"2021-08-30","close":21740.0},{"date":"2021-08-31","close":22063.0},{"date":"2021-09-01","close":22109.0},{"date":"2021-09-02","close":22155.0},{"date":"2021-09-03","close":22063.0},{"date":"2021-09-06","close":21832.0},{"date":"2021-09-07","close":21693.0},{"date":"2021-09-08","close":21140.0},{"date":"2021-09-09","close":21232.0},{"date":"2021-09-10","close":21047.0},{"date":"2021-09-13","close":20632.0},{"date":"2021-09-14","close":20724.0},{"date":"2021-09-15","close":20678.0},{"date":"2021-09-16","close":20493.0},{"date":"2021-09-17","close":20540.0},{"date":"2021-09-23","close":20170.0},{"date":"2021-09-24","close":20447.0},{"date":"2021-09-27","close":20263.0},{"date":"2021-09-28","close":19616.0},{"date":"2021-09-29","close":20124.0},{"date":"2021-09-30","close":20170.0},{"date":"2021-10-01","close":19432.0},{"date":"2021-10-05","close":18786.0},{"date":"2021-10-06","close":18970.0},{"date":"2021-10-07","close":19755.0},{"date":"2021-10-08","close":19109.0},{"date":"2021-10-12","close":18739.0},{"date":"2021-10-13","close":18924.0},{"date":"2021-10-14","close":19801.0},{"date":"2021-10-15","close":19801.0},{"date":"2021-10-18","close":19478.0},{"date":"2021-10-19","close":19709.0},{"date":"2021-10-20","close":19755.0},{"date":"2021-10-21","close":19478.0},{"date":"2021-10-22","close":19339.0},{"date":"2021-10-25","close":19109.0},{"date":"2021-10-26","close":19801.0},{"date":"2021-10-27","close":19570.0},{"date":"2021-10-28","close":19155.0},{"date":"2021-10-29","close":18047.0},{"date":"2021-11-01","close":17862.0},{"date":"2021-11-02","close":18555.0},{"date":"2021-11-03","close":18647.0},{"date":"2021-11-04","close":18370.0},{"date":"2021-11-05","close":18186.0},{"date":"2021-11-08","close":18186.0},{"date":"2021-11-09","close":17909.0},{"date":"2021-11-10","close":17585.0},{"date":"2021-11-11","close":17401.0},{"date":"2021-11-12","close":17816.0},{"date":"2021-11-15","close":18232.0},{"date":"2021-11-16","close":18232.0},{"date":"2021-11-17","close":17585.0},{"date":"2021-11-18","close":17170.0},{"date":"2021-11-19","close":17355.0},{"date":"2021-11-22","close":17539.0},{"date":"2021-11-23","close":17447.0},{"date":"2021-11-24","close":17539.0},{"date":"2021-11-25","close":17770.0},{"date":"2021-11-26","close":17170.0},{"date":"2021-11-29","close":16847.0},{"date":"2021-11-30","close":16155.0},{"date":"2021-12-01","close":16570.0},{"date":"2021-12-02","close":17124.0},{"date":"2021-12-03","close":17309.0},{"date":"2021-12-06","close":17309.0},{"date":"2021-12-07","close":17816.0},{"date":"2021-12-08","close":17770.0},{"date":"2021-12-09","close":18047.0},{"date":"2021-12-10","close":17678.0},{"date":"2021-12-13","close":17355.0},{"date":"2021-12-14","close":17678.0},{"date":"2021-12-15","close":18093.0},{"date":"2021-12-16","close":17909.0},{"date":"2021-12-17","close":17678.0},{"date":"2021-12-20","close":17493.0},{"date":"2021-12-21","close":17770.0},{"date":"2021-12-22","close":17585.0},{"date":"2021-12-23","close":17493.0},{"date":"2021-12-24","close":17539.0},{"date":"2021-12-27","close":18462.0},{"date":"2021-12-28","close":18370.0},{"date":"2021-12-29","close":18462.0},{"date":"2021-12-30","close":18416.0},{"date":"2022-01-03","close":18739.0},{"date":"2022-01-04","close":18324.0},{"date":"2022-01-05","close":18186.0},{"date":"2022-01-06","close":17770.0},{"date":"2022-01-07","close":17862.0},{"date":"2022-01-10","close":17124.0},{"date":"2022-01-11","close":16985.0},{"date":"2022-01-12","close":17447.0},{"date":"2022-01-13","close":17170.0},{"date":"2022-01-14","close":16893.0},{"date":"2022-01-17","close":16616.0},{"date":"2022-01-18","close":16108.0},{"date":"2022-01-19","close":16062.0},{"date":"2022-01-20","close":16432.0},{"date":"2022-01-21","close":16247.0},{"date":"2022-01-24","close":15831.0},{"date":"2022-01-25","close":15278.0},{"date":"2022-01-26","close":15416.0},{"date":"2022-01-27","close":14770.0},{"date":"2022-01-28","close":15416.0},{"date":"2022-02-03","close":15831.0},{"date":"2022-02-04","close":15924.0},{"date":"2022-02-07","close":15693.0},{"date":"2022-02-08","close":15508.0},{"date":"2022-02-09","close":15924.0},{"date":"2022-02-10","close":15508.0},{"date":"2022-02-11","close":15047.0},{"date":"2022-02-14","close":14678.0},{"date":"2022-02-15","close":14354.0},{"date":"2022-02-16","close":15370.0},{"date":"2022-02-17","close":15139.0},{"date":"2022-02-18","close":15278.0},{"date":"2022-02-21","close":15324.0},{"date":"2022-02-22","close":15139.0},{"date":"2022-02-23","close":15370.0},{"date":"2022-02-24","close":15093.0},{"date":"2022-02-25","close":15785.0},{"date":"2022-02-28","close":15924.0},{"date":"2022-03-02","close":16062.0},{"date":"2022-03-03","close":16247.0},{"date":"2022-03-04","close":16108.0},{"date":"2022-03-07","close":15970.0},{"date":"2022-03-08","close":16108.0},{"date":"2022-03-10","close":16662.0},{"date":"2022-03-11","close":16847.0},{"date":"2022-03-14","close":16847.0},{"date":"2022-03-15","close":17032.0},{"date":"2022-03-16","close":17078.0},{"date":"2022-03-17","close":17539.0},{"date":"2022-03-18","close":17539.0},{"date":"2022-03-21","close":17262.0},{"date":"2022-03-22","close":17216.0},{"date":"2022-03-23","close":17355.0},{"date":"2022-03-24","close":17401.0},{"date":"2022-03-25","close":17355.0},{"date":"2022-03-28","close":16985.0},{"date":"2022-03-29","close":17355.0},{"date":"2022-03-30","close":17493.0},{"date":"2022-03-31","close":17539.0},{"date":"2022-04-01","close":17447.0},{"date":"2022-04-04","close":18139.0},{"date":"2022-04-05","close":17955.0},{"date":"2022-04-06","close":17401.0},{"date":"2022-04-07","close":17078.0},{"date":"2022-04-08","close":16939.0},{"date":"2022-04-11","close":16570.0},{"date":"2022-04-12","close":16893.0},{"date":"2022-04-13","close":17078.0},{"date":"2022-04-14","close":16939.0},{"date":"2022-04-15","close":16708.0},{"date":"2022-04-18","close":16662.0},{"date":"2022-04-19","close":17309.0},{"date":"2022-04-20","close":17355.0},{"date":"2022-04-21","close":17355.0},{"date":"2022-04-22","close":17170.0},{"date":"2022-04-25","close":16616.0},{"date":"2022-04-26","close":16893.0},{"date":"2022-04-27","close":17032.0},{"date":"2022-04-28","close":17032.0},{"date":"2022-04-29","close":17355.0},{"date":"2022-05-02","close":17170.0},{"date":"2022-05-03","close":16985.0},{"date":"2022-05-04","close":17032.0},{"date":"2022-05-06","close":16662.0},{"date":"2022-05-09","close":15739.0},{"date":"2022-05-10","close":15693.0},{"date":"2022-05-11","close":15970.0},{"date":"2022-05-12","close":15324.0},{"date":"2022-05-13","close":16062.0},{"date":"2022-05-16","close":15924.0},{"date":"2022-05-17","close":16062.0},{"date":"2022-05-18","close":15924.0},{"date":"2022-05-19","close":15693.0},{"date":"2022-05-20","close":16062.0},{"date":"2022-05-23","close":16293.0},{"date":"2022-05-24","close":15647.0},{"date":"2022-05-25","close":15878.0},{"date":"2022-05-26","close":15693.0},{"date":"2022-05-27","close":15831.0},{"date":"2022-05-30","close":16385.0},{"date":"2022-05-31","close":16570.0},{"date":"2022-06-02","close":16478.0},{"date":"2022-06-03","close":16570.0},{"date":"2022-06-07","close":15924.0},{"date":"2022-06-08","close":16016.0},{"date":"2022-06-09","close":16108.0},{"date":"2022-06-10","close":15924.0},{"date":"2022-06-13","close":15047.0},{"date":"2022-06-14","close":15047.0},{"date":"2022-06-15","close":14447.0},{"date":"2022-06-16","close":14308.0},{"date":"2022-06-17","close":14308.0},{"date":"2022-06-20","close":13708.0},{"date":"2022-06-21","close":13847.0},{"date":"2022-06-22","close":13201.0},{"date":"2022-06-23","close":12370.0},{"date":"2022-06-24","close":13570.0},{"date":"2022-06-27","close":13754.0},{"date":"2022-06-28","close":13662.0},{"date":"2022-06-29","close":13247.0},{"date":"2022-06-30","close":13293.0},{"date":"2022-07-01","close":13062.0},{"date":"2022-07-04","close":13062.0},{"date":"2022-07-05","close":13893.0},{"date":"2022-07-06","close":13477.0},{"date":"2022-07-07","close":13847.0},{"date":"2022-07-08","close":13847.0},{"date":"2022-07-11","close":13985.0},{"date":"2022-07-12","close":13524.0},{"date":"2022-07-13","close":13893.0},{"date":"2022-07-14","close":13985.0},{"date":"2022-07-15","close":13985.0},{"date":"2022-07-18","close":14216.0},{"date":"2022-07-19","close":14308.0},{"date":"2022-07-20","close":14262.0},{"date":"2022-07-21","close":14262.0},{"date":"2022-07-22","close":14585.0},{"date":"2022-07-25","close":14631.0},{"date":"2022-07-26","close":14724.0},{"date":"2022-07-27","close":15047.0},{"date":"2022-07-28","close":15139.0},{"date":"2022-07-29","close":15047.0},{"date":"2022-08-01","close":14955.0},{"date":"2022-08-02","close":15001.0},{"date":"2022-08-03","close":15001.0},{"date":"2022-08-04","close":15231.0},{"date":"2022-08-05","close":15508.0},{"date":"2022-08-08","close":15508.0},{"date":"2022-08-09","close":15462.0},{"date":"2022-08-10","close":15093.0},{"date":"2022-08-11","close":15462.0},{"date":"2022-08-12","close":15324.0},{"date":"2022-08-16","close":15093.0},{"date":"2022-08-17","close":14816.0},{"date":"2022-08-18","close":14678.0},{"date":"2022-08-19","close":14447.0},{"date":"2022-08-22","close":14170.0},{"date":"2022-08-23","close":14262.0},{"date":"2022-08-24","close":14493.0},{"date":"2022-08-25","close":14862.0},{"date":"2022-08-26","close":14585.0},{"date":"2022-08-29","close":14170.0},{"date":"2022-08-30","close":15601.0},{"date":"2022-08-31","close":15785.0},{"date":"2022-09-01","close":15693.0},{"date":"2022-09-02","close":15370.0},{"date":"2022-09-05","close":15047.0},{"date":"2022-09-06","close":15139.0},{"date":"2022-09-07","close":14493.0},{"date":"2022-09-08","close":14770.0},{"date":"2022-09-13","close":16570.0},{"date":"2022-09-14","close":16524.0},{"date":"2022-09-15","close":15601.0},{"date":"2022-09-16","close":14955.0},{"date":"2022-09-19","close":14447.0},{"date":"2022-09-20","close":14539.0},{"date":"2022-09-21","close":14354.0},{"date":"2022-09-22","close":14216.0},{"date":"2022-09-23","close":14124.0},{"date":"2022-09-26","close":13477.0},{"date":"2022-09-27","close":13662.0},{"date":"2022-09-28","close":13385.0},{"date":"2022-09-29","close":13385.0},{"date":"2022-09-30","close":13154.0},{"date":"2022-10-04","close":13939.0},{"date":"2022-10-05","close":13293.0},{"date":"2022-10-06","close":13524.0},{"date":"2022-10-07","close":13108.0},{"date":"2022-10-11","close":12277.0},{"date":"2022-10-12","close":12416.0},{"date":"2022-10-13","close":12000.0},{"date":"2022-10-14","close":12370.0},{"date":"2022-10-17","close":12277.0},{"date":"2022-10-18","close":12693.0},{"date":"2022-10-19","close":12277.0},{"date":"2022-10-20","close":12093.0},{"date":"2022-10-21","close":12047.0},{"date":"2022-10-24","close":12462.0},{"date":"2022-10-25","close":12324.0},{"date":"2022-10-26","close":12093.0},{"date":"2022-10-27","close":12324.0},{"date":"2022-10-28","close":12047.0},{"date":"2022-10-31","close":12185.0},{"date":"2022-11-01","close":12416.0},{"date":"2022-11-02","close":12647.0},{"date":"2022-11-03","close":12370.0},{"date":"2022-11-04","close":12185.0},{"date":"2022-11-07","close":12462.0},{"date":"2022-11-08","close":12877.0},{"date":"2022-11-09","close":12831.0},{"date":"2022-11-10","close":12647.0},{"date":"2022-11-11","close":13339.0},{"date":"2022-11-14","close":13154.0},{"date":"2022-11-15","close":13524.0},{"date":"2022-11-16","close":13293.0},{"date":"2022-11-17","close":13108.0},{"date":"2022-11-18","close":13108.0},{"date":"2022-11-21","close":12647.0},{"date":"2022-11-22","close":12508.0},{"date":"2022-11-23","close":13016.0},{"date":"2022-11-24","close":13108.0},{"date":"2022-11-25","close":12785.0},{"date":"2022-11-28","close":12416.0},{"date":"2022-11-29","close":12693.0},{"date":"2022-11-30","close":12693.0},{"date":"2022-12-01","close":13062.0},{"date":"2022-12-02","close":12924.0},{"date":"2022-12-05","close":13431.0},{"date":"2022-12-06","close":13293.0},{"date":"2022-12-07","close":13108.0},{"date":"2022-12-08","close":13016.0},{"date":"2022-12-09","close":13477.0},{"date":"2022-12-12","close":13154.0},{"date":"2022-12-13","close":13339.0},{"date":"2022-12-14","close":13477.0},{"date":"2022-12-15","close":13293.0},{"date":"2022-12-16","close":12970.0},{"date":"2022-12-19","close":13108.0},{"date":"2022-12-20","close":13062.0},{"date":"2022-12-21","close":12970.0},{"date":"2022-12-22","close":13154.0},{"date":"2022-12-23","close":12324.0},{"date":"2022-12-26","close":12277.0},{"date":"2022-12-27","close":12416.0},{"date":"2022-12-28","close":12324.0},{"date":"2022-12-29","close":12000.0},{"date":"2023-01-02","close":11816.0},{"date":"2023-01-03","close":11816.0},{"date":"2023-01-04","close":12093.0},{"date":"2023-01-05","close":12185.0},{"date":"2023-01-06","close":12324.0},{"date":"2023-01-09","close":12600.0},{"date":"2023-01-10","close":12231.0},{"date":"2023-01-11","close":12739.0},{"date":"2023-01-12","close":12600.0},{"date":"2023-01-13","close":12600.0},{"date":"2023-01-16","close":12647.0},{"date":"2023-01-17","close":12324.0},{"date":"2023-01-18","close":12554.0},{"date":"2023-01-19","close":12647.0},{"date":"2023-01-20","close":12600.0},{"date":"2023-01-25","close":12757.0},{"date":"2023-01-26","close":12979.0},{"date":"2023-01-27","close":13007.0},{"date":"2023-01-30","close":12831.0},{"date":"2023-01-31","close":13044.0},{"date":"2023-02-01","close":13293.0},{"date":"2023-02-02","close":13468.0},{"date":"2023-02-03","close":13468.0},{"date":"2023-02-06","close":13487.0},{"date":"2023-02-07","close":13468.0},{"date":"2023-02-08","close":13496.0},{"date":"2023-02-09","close":13505.0},{"date":"2023-02-10","close":13099.0},{"date":"2023-02-13","close":12997.0},{"date":"2023-02-14","close":13127.0},{"date":"2023-02-15","close":12610.0},{"date":"2023-02-16","close":13154.0},{"date":"2023-02-17","close":12914.0},{"date":"2023-02-20","close":13681.0},{"date":"2023-02-21","close":13561.0},{"date":"2023-02-22","close":13210.0},{"date":"2023-02-23","close":13496.0},{"date":"2023-02-24","close":13173.0},{"date":"2023-02-27","close":12840.0},{"date":"2023-02-28","close":12961.0},{"date":"2023-03-02","close":12767.0},{"date":"2023-03-03","close":13081.0},{"date":"2023-03-06","close":12868.0},{"date":"2023-03-07","close":12924.0},{"date":"2023-03-08","close":12499.0},{"date":"2023-03-09","close":12720.0},{"date":"2023-03-10","close":12148.0},{"date":"2023-03-13","close":12139.0},{"date":"2023-03-14","close":11585.0},{"date":"2023-03-15","close":11428.0},{"date":"2023-03-16","close":11188.0},{"date":"2023-03-17","close":11548.0},{"date":"2023-03-20","close":11751.0},{"date":"2023-03-21","close":11917.0},{"date":"2023-03-22","close":11797.0},{"date":"2023-03-23","close":11456.0},{"date":"2023-03-24","close":11419.0},{"date":"2023-03-27","close":11576.0},{"date":"2023-03-28","close":11576.0},{"date":"2023-03-29","close":11465.0},{"date":"2023-03-30","close":11723.0},{"date":"2023-03-31","close":11539.0},{"date":"2023-04-03","close":11299.0},{"date":"2023-04-04","close":11650.0},{"date":"2023-04-05","close":11834.0},{"date":"2023-04-06","close":11640.0},{"date":"2023-04-07","close":12019.0},{"date":"2023-04-10","close":11576.0},{"date":"2023-04-11","close":11687.0},{"date":"2023-04-12","close":11964.0},{"date":"2023-04-13","close":12240.0},{"date":"2023-04-14","close":12444.0},{"date":"2023-04-17","close":12545.0},{"date":"2023-04-18","close":12397.0},{"date":"2023-04-19","close":12213.0},{"date":"2023-04-20","close":12010.0},{"date":"2023-04-21","close":12028.0},{"date":"2023-04-24","close":11917.0},{"date":"2023-04-25","close":11742.0},{"date":"2023-04-26","close":11908.0},{"date":"2023-04-27","close":11917.0},{"date":"2023-04-28","close":11964.0},{"date":"2023-05-02","close":12000.0},{"date":"2023-05-03","close":11742.0},{"date":"2023-05-04","close":12213.0},{"date":"2023-05-08","close":12970.0},{"date":"2023-05-09","close":12720.0},{"date":"2023-05-10","close":12942.0},{"date":"2023-05-11","close":12970.0},{"date":"2023-05-12","close":13053.0},{"date":"2023-05-15","close":13025.0},{"date":"2023-05-16","close":13293.0},{"date":"2023-05-17","close":13385.0},{"date":"2023-05-18","close":13330.0},{"date":"2023-05-19","close":13514.0},{"date":"2023-05-22","close":13671.0},{"date":"2023-05-23","close":13985.0},{"date":"2023-05-24","close":13948.0},{"date":"2023-05-25","close":13856.0},{"date":"2023-05-26","close":13764.0},{"date":"2023-05-30","close":13967.0},{"date":"2023-05-31","close":14078.0},{"date":"2023-06-01","close":14216.0},{"date":"2023-06-02","close":14225.0},{"date":"2023-06-05","close":14216.0},{"date":"2023-06-07","close":13994.0},{"date":"2023-06-08","close":13994.0},{"date":"2023-06-09","close":13911.0},{"date":"2023-06-12","close":13570.0},{"date":"2023-06-13","close":13561.0},{"date":"2023-06-14","close":13237.0},{"date":"2023-06-15","close":13025.0},{"date":"2023-06-16","close":13201.0},{"date":"2023-06-19","close":13090.0},{"date":"2023-06-20","close":13081.0},{"date":"2023-06-21","close":12914.0},{"date":"2023-06-22","close":12942.0},{"date":"2023-06-23","close":12914.0},{"date":"2023-06-26","close":13182.0},{"date":"2023-06-27","close":13081.0},{"date":"2023-06-28","close":13062.0},{"date":"2023-06-29","close":12924.0},{"date":"2023-06-30","close":13099.0},{"date":"2023-07-03","close":12988.0},{"date":"2023-07-04","close":12720.0},{"date":"2023-07-05","close":12582.0},{"date":"2023-07-06","close":12148.0},{"date":"2023-07-07","close":12000.0},{"date":"2023-07-10","close":11853.0},{"date":"2023-07-11","close":11964.0},{"date":"2023-07-12","close":12139.0},{"date":"2023-07-13","close":12240.0},{"date":"2023-07-14","close":12093.0},{"date":"2023-07-17","close":12074.0},{"date":"2023-07-18","close":11890.0},{"date":"2023-07-19","close":12111.0},{"date":"2023-07-20","close":12074.0},{"date":"2023-07-21","close":12222.0},{"date":"2023-07-24","close":11908.0},{"date":"2023-07-25","close":11391.0},{"date":"2023-07-26","close":10994.0},{"date":"2023-07-27","close":11585.0},{"date":"2023-07-28","close":11742.0},{"date":"2023-07-31","close":11594.0},{"date":"2023-08-01","close":11779.0},{"date":"2023-08-02","close":11631.0},{"date":"2023-08-03","close":12416.0},{"date":"2023-08-04","close":12250.0},{"date":"2023-08-07","close":12240.0},{"date":"2023-08-08","close":12102.0},{"date":"2023-08-09","close":12637.0},{"date":"2023-08-10","close":12942.0},{"date":"2023-08-11","close":12868.0},{"date":"2023-08-14","close":13090.0},{"date":"2023-08-16","close":13099.0},{"date":"2023-08-17","close":14299.0},{"date":"2023-08-18","close":14198.0},{"date":"2023-08-21","close":14244.0},{"date":"2023-08-22","close":14604.0},{"date":"2023-08-23","close":14290.0},{"date":"2023-08-24","close":15582.0},{"date":"2023-08-25","close":15619.0},{"date":"2023-08-28","close":15342.0},{"date":"2023-08-29","close":16099.0},{"date":"2023-08-30","close":16136.0},{"date":"2023-08-31","close":16265.0},{"date":"2023-09-01","close":15813.0},{"date":"2023-09-04","close":15767.0},{"date":"2023-09-05","close":15868.0},{"date":"2023-09-06","close":16118.0},{"date":"2023-09-07","close":16348.0},{"date":"2023-09-08","close":16552.0},{"date":"2023-09-11","close":20632.0},{"date":"2023-09-12","close":19293.0},{"date":"2023-09-13","close":19893.0},{"date":"2023-09-14","close":19893.0},{"date":"2023-09-15","close":19478.0},{"date":"2023-09-18","close":19386.0},{"date":"2023-09-19","close":18739.0},{"date":"2023-09-20","close":18407.0},{"date":"2023-09-21","close":17687.0},{"date":"2023-09-22","close":17521.0},{"date":"2023-09-25","close":16884.0},{"date":"2023-09-26","close":17013.0},{"date":"2023-09-27","close":16921.0},{"date":"2023-10-04","close":16302.0},{"date":"2023-10-05","close":16312.0},{"date":"2023-10-06","close":16542.0},{"date":"2023-10-10","close":16219.0},{"date":"2023-10-11","close":16487.0},{"date":"2023-10-12","close":16967.0},{"date":"2023-10-13","close":16468.0},{"date":"2023-10-16","close":15942.0},{"date":"2023-10-17","close":15831.0},{"date":"2023-10-18","close":15333.0},{"date":"2023-10-19","close":14918.0},{"date":"2023-10-20","close":14770.0},{"date":"2023-10-23","close":14964.0},{"date":"2023-10-24","close":15379.0},{"date":"2023-10-25","close":15111.0},{"date":"2023-10-26","close":14650.0},{"date":"2023-10-27","close":14881.0},{"date":"2023-10-30","close":14881.0},{"date":"2023-10-31","close":14816.0},{"date":"2023-11-01","close":14659.0},{"date":"2023-11-02","close":15102.0},{"date":"2023-11-03","close":15065.0},{"date":"2023-11-06","close":15831.0},{"date":"2023-11-07","close":15333.0},{"date":"2023-11-08","close":15979.0},{"date":"2023-11-09","close":15693.0},{"date":"2023-11-10","close":15462.0},{"date":"2023-11-13","close":15028.0},{"date":"2023-11-14","close":15324.0},{"date":"2023-11-15","close":14668.0},{"date":"2023-11-16","close":14511.0},{"date":"2023-11-17","close":14438.0},{"date":"2023-11-20","close":14816.0},{"date":"2023-11-21","close":15130.0},{"date":"2023-11-22","close":15139.0},{"date":"2023-11-23","close":15324.0},{"date":"2023-11-24","close":15195.0},{"date":"2023-11-27","close":14936.0},{"date":"2023-11-28","close":15305.0},{"date":"2023-11-29","close":15933.0},{"date":"2023-11-30","close":15342.0},{"date":"2023-12-01","close":14585.0},{"date":"2023-12-04","close":14262.0},{"date":"2023-12-05","close":14308.0},{"date":"2023-12-06","close":14345.0},{"date":"2023-12-07","close":14290.0},{"date":"2023-12-08","close":14465.0},{"date":"2023-12-11","close":14419.0},{"date":"2023-12-12","close":14567.0},{"date":"2023-12-13","close":14438.0},{"date":"2023-12-14","close":15148.0},{"date":"2023-12-15","close":15324.0},{"date":"2023-12-18","close":16468.0},{"date":"2023-12-19","close":17705.0},{"date":"2023-12-20","close":17881.0},{"date":"2023-12-21","close":17715.0},{"date":"2023-12-22","close":18601.0},{"date":"2023-12-26","close":18139.0},{"date":"2023-12-27","close":18287.0},{"date":"2023-12-28","close":18084.0},{"date":"2024-01-02","close":18241.0},{"date":"2024-01-03","close":18342.0},{"date":"2024-01-04","close":17364.0},{"date":"2024-01-05","close":17198.0},{"date":"2024-01-08","close":16801.0},{"date":"2024-01-09","close":17290.0},{"date":"2024-01-10","close":17078.0},{"date":"2024-01-11","close":16976.0},{"date":"2024-01-12","close":16616.0},{"date":"2024-01-15","close":16478.0},{"date":"2024-01-16","close":16201.0},{"date":"2024-01-17","close":15795.0},{"date":"2024-01-18","close":15850.0},{"date":"2024-01-19","close":15831.0},{"date":"2024-01-22","close":15887.0},{"date":"2024-01-23","close":16533.0},{"date":"2024-01-24","close":16145.0},{"date":"2024-01-25","close":15952.0},{"date":"2024-01-26","close":16256.0},{"date":"2024-01-29","close":16265.0},{"date":"2024-01-30","close":16672.0},{"date":"2024-01-31","close":16865.0},{"date":"2024-02-01","close":16985.0},{"date":"2024-02-02","close":17133.0},{"date":"2024-02-05","close":16644.0},{"date":"2024-02-06","close":16718.0},{"date":"2024-02-07","close":16478.0},{"date":"2024-02-08","close":16293.0},{"date":"2024-02-13","close":16616.0},{"date":"2024-02-14","close":16625.0},{"date":"2024-02-15","close":16856.0},{"date":"2024-02-16","close":16588.0},{"date":"2024-02-19","close":16856.0},{"date":"2024-02-20","close":16727.0},{"date":"2024-02-21","close":16450.0},{"date":"2024-02-22","close":16155.0},{"date":"2024-02-23","close":15822.0},{"date":"2024-02-26","close":15416.0},{"date":"2024-02-27","close":15287.0},{"date":"2024-02-28","close":15416.0},{"date":"2024-02-29","close":15444.0},{"date":"2024-03-04","close":15545.0},{"date":"2024-03-05","close":15758.0},{"date":"2024-03-06","close":16699.0},{"date":"2024-03-07","close":17595.0},{"date":"2024-03-08","close":17595.0},{"date":"2024-03-11","close":17752.0},{"date":"2024-03-12","close":17502.0},{"date":"2024-03-13","close":17225.0},{"date":"2024-03-14","close":16985.0},{"date":"2024-03-15","close":16127.0},{"date":"2024-03-18","close":17438.0},{"date":"2024-03-19","close":16902.0},{"date":"2024-03-20","close":17696.0},{"date":"2024-03-21","close":17650.0},{"date":"2024-03-22","close":17521.0},{"date":"2024-03-25","close":18232.0},{"date":"2024-03-26","close":18038.0},{"date":"2024-03-27","close":18075.0},{"date":"2024-03-28","close":17789.0},{"date":"2024-03-29","close":17964.0},{"date":"2024-04-01","close":18213.0},{"date":"2024-04-02","close":17105.0},{"date":"2024-04-03","close":16865.0},{"date":"2024-04-04","close":16570.0},{"date":"2024-04-05","close":16533.0},{"date":"2024-04-08","close":16662.0},{"date":"2024-04-09","close":16358.0},{"date":"2024-04-11","close":16339.0},{"date":"2024-04-12","close":16367.0},{"date":"2024-04-15","close":15527.0},{"date":"2024-04-16","close":15231.0},{"date":"2024-04-17","close":15047.0},{"date":"2024-04-18","close":15601.0},{"date":"2024-04-19","close":15241.0},{"date":"2024-04-22","close":15730.0},{"date":"2024-04-23","close":15859.0},{"date":"2024-04-24","close":15868.0},{"date":"2024-04-25","close":15702.0},{"date":"2024-04-26","close":15601.0},{"date":"2024-04-29","close":15988.0},{"date":"2024-04-30","close":15795.0},{"date":"2024-05-02","close":15721.0},{"date":"2024-05-03","close":15767.0},{"date":"2024-05-07","close":16062.0},{"date":"2024-05-08","close":16081.0},{"date":"2024-05-09","close":15453.0},{"date":"2024-05-10","close":15508.0},{"date":"2024-05-13","close":15231.0},{"date":"2024-05-14","close":15591.0},{"date":"2024-05-16","close":15647.0},{"date":"2024-05-17","close":15785.0},{"date":"2024-05-20","close":15905.0},{"date":"2024-05-21","close":16053.0},{"date":"2024-05-22","close":15721.0},{"date":"2024-05-23","close":15785.0},{"date":"2024-05-24","close":15748.0},{"date":"2024-05-27","close":15555.0},{"date":"2024-05-28","close":15536.0},{"date":"2024-05-29","close":15342.0},{"date":"2024-05-30","close":15102.0},{"date":"2024-05-31","close":15693.0},{"date":"2024-06-03","close":15702.0},{"date":"2024-06-04","close":15804.0},{"date":"2024-06-05","close":15721.0},{"date":"2024-06-07","close":15813.0},{"date":"2024-06-10","close":15398.0},{"date":"2024-06-11","close":15342.0},{"date":"2024-06-12","close":15195.0},{"date":"2024-06-13","close":14955.0},{"date":"2024-06-14","close":14955.0},{"date":"2024-06-17","close":14955.0},{"date":"2024-06-18","close":15075.0},{"date":"2024-06-19","close":15278.0},{"date":"2024-06-20","close":15093.0},{"date":"2024-06-21","close":14853.0},{"date":"2024-06-24","close":14678.0},{"date":"2024-06-25","close":14641.0},{"date":"2024-06-26","close":14641.0},{"date":"2024-06-27","close":14234.0},{"date":"2024-06-28","close":14308.0},{"date":"2024-07-01","close":14798.0},{"date":"2024-07-02","close":14521.0},{"date":"2024-07-03","close":14364.0},{"date":"2024-07-04","close":14345.0},{"date":"2024-07-05","close":14696.0},{"date":"2024-07-08","close":14678.0},{"date":"2024-07-09","close":14853.0},{"date":"2024-07-10","close":14714.0},{"date":"2024-07-11","close":14585.0},{"date":"2024-07-12","close":15075.0},{"date":"2024-07-15","close":15065.0},{"date":"2024-07-16","close":15056.0},{"date":"2024-07-17","close":15102.0},{"date":"2024-07-18","close":14964.0},{"date":"2024-07-19","close":14871.0},{"date":"2024-07-22","close":14558.0},{"date":"2024-07-23","close":14668.0},{"date":"2024-07-24","close":14807.0},{"date":"2024-07-25","close":14964.0},{"date":"2024-07-26","close":15148.0},{"date":"2024-07-29","close":15139.0},{"date":"2024-07-30","close":15324.0},{"date":"2024-07-31","close":15028.0},{"date":"2024-08-01","close":15028.0},{"date":"2024-08-02","close":14705.0},{"date":"2024-08-05","close":12979.0},{"date":"2024-08-06","close":13561.0},{"date":"2024-08-07","close":14354.0},{"date":"2024-08-08","close":14982.0},{"date":"2024-08-09","close":15056.0},{"date":"2024-08-12","close":15241.0},{"date":"2024-08-13","close":15047.0},{"date":"2024-08-14","close":15388.0},{"date":"2024-08-16","close":15416.0},{"date":"2024-08-19","close":15758.0},{"date":"2024-08-20","close":15693.0},{"date":"2024-08-21","close":15361.0},{"date":"2024-08-22","close":15139.0},{"date":"2024-08-23","close":15185.0},{"date":"2024-08-26","close":15601.0},{"date":"2024-08-27","close":15425.0},{"date":"2024-08-28","close":15795.0},{"date":"2024-08-29","close":16441.0},{"date":"2024-08-30","close":16745.0},{"date":"2024-09-02","close":16284.0},{"date":"2024-09-03","close":15758.0},{"date":"2024-09-04","close":15139.0},{"date":"2024-09-05","close":15241.0},{"date":"2024-09-06","close":14881.0},{"date":"2024-09-09","close":15102.0},{"date":"2024-09-10","close":14761.0},{"date":"2024-09-11","close":14659.0},{"date":"2024-09-12","close":14853.0},{"date":"2024-09-13","close":14955.0},{"date":"2024-09-19","close":16053.0},{"date":"2024-09-20","close":16201.0},{"date":"2024-09-23","close":16348.0},{"date":"2024-09-24","close":16653.0},{"date":"2024-09-25","close":16173.0},{"date":"2024-09-26","close":16422.0},{"date":"2024-09-27","close":16247.0},{"date":"2024-09-30","close":15739.0},{"date":"2024-10-02","close":15647.0},{"date":"2024-10-04","close":16284.0},{"date":"2024-10-07","close":15647.0},{"date":"2024-10-08","close":15675.0},{"date":"2024-10-10","close":15822.0},{"date":"2024-10-11","close":15905.0},{"date":"2024-10-14","close":16275.0},{"date":"2024-10-15","close":16459.0},{"date":"2024-10-16","close":16385.0},{"date":"2024-10-17","close":16672.0},{"date":"2024-10-18","close":16524.0},{"date":"2024-10-21","close":16524.0},{"date":"2024-10-22","close":16062.0},{"date":"2024-10-23","close":15998.0},{"date":"2024-10-24","close":15924.0},{"date":"2024-10-25","close":15748.0},{"date":"2024-10-28","close":15758.0},{"date":"2024-10-29","close":15896.0},{"date":"2024-10-30","close":15555.0},{"date":"2024-10-31","close":15905.0},{"date":"2024-11-01","close":15508.0},{"date":"2024-11-04","close":15942.0},{"date":"2024-11-05","close":15933.0},{"date":"2024-11-06","close":15878.0},{"date":"2024-11-07","close":15555.0},{"date":"2024-11-08","close":15527.0},{"date":"2024-11-11","close":14853.0},{"date":"2024-11-12","close":14253.0},{"date":"2024-11-13","close":14354.0},{"date":"2024-11-14","close":14078.0},{"date":"2024-11-15","close":14207.0},{"date":"2024-11-18","close":14105.0},{"date":"2024-11-19","close":14078.0},{"date":"2024-11-20","close":13948.0},{"date":"2024-11-21","close":14031.0},{"date":"2024-11-22","close":13819.0},{"date":"2024-11-25","close":14004.0},{"date":"2024-11-26","close":13893.0},{"date":"2024-11-27","close":13847.0},{"date":"2024-11-28","close":14170.0},{"date":"2024-11-29","close":13847.0},{"date":"2024-12-02","close":13893.0},{"date":"2024-12-03","close":14050.0},{"date":"2024-12-04","close":13634.0},{"date":"2024-12-05","close":13348.0},{"date":"2024-12-06","close":13293.0},{"date":"2024-12-09","close":12342.0},{"date":"2024-12-10","close":13182.0},{"date":"2024-12-11","close":13431.0},{"date":"2024-12-12","close":13524.0},{"date":"2024-12-13","close":14262.0},{"date":"2024-12-16","close":14493.0},{"date":"2024-12-17","close":14641.0},{"date":"2024-12-18","close":14539.0},{"date":"2024-12-19","close":14068.0},{"date":"2024-12-20","close":13717.0},{"date":"2024-12-23","close":9702.0},{"date":"2024-12-24","close":10062.0},{"date":"2024-12-26","close":10053.0},{"date":"2024-12-27","close":10210.0},{"date":"2024-12-30","close":10579.0},{"date":"2025-01-02","close":10357.0},{"date":"2025-01-03","close":10754.0},{"date":"2025-01-06","close":10902.0},{"date":"2025-01-07","close":10800.0},{"date":"2025-01-08","close":10920.0},{"date":"2025-01-09","close":10957.0},{"date":"2025-01-10","close":10680.0},{"date":"2025-01-13","close":10606.0},{"date":"2025-01-14","close":10422.0},{"date":"2025-01-15","close":10311.0},{"date":"2025-01-16","close":10533.0},{"date":"2025-01-17","close":10357.0},{"date":"2025-01-20","close":10403.0},{"date":"2025-01-21","close":10422.0},{"date":"2025-01-22","close":10274.0},{"date":"2025-01-23","close":10154.0},{"date":"2025-01-24","close":10440.0},{"date":"2025-01-31","close":10523.0},{"date":"2025-02-03","close":10330.0},{"date":"2025-02-04","close":10293.0},{"date":"2025-02-05","close":10376.0},{"date":"2025-02-06","close":10680.0},{"date":"2025-02-07","close":10431.0},{"date":"2025-02-10","close":10653.0},{"date":"2025-02-11","close":10690.0},{"date":"2025-02-12","close":10570.0},{"date":"2025-02-13","close":10533.0},{"date":"2025-02-14","close":10422.0},{"date":"2025-02-17","close":10597.0},{"date":"2025-02-18","close":10708.0},{"date":"2025-02-19","close":10782.0},{"date":"2025-02-20","close":10523.0},{"date":"2025-02-21","close":11207.0},{"date":"2025-02-24","close":10846.0},{"date":"2025-02-25","close":10662.0},{"date":"2025-02-26","close":10800.0},{"date":"2025-02-27","close":10800.0},{"date":"2025-02-28","close":10726.0},{"date":"2025-03-04","close":11447.0},{"date":"2025-03-05","close":11548.0},{"date":"2025-03-06","close":11797.0},{"date":"2025-03-07","close":11705.0},{"date":"2025-03-10","close":11447.0},{"date":"2025-03-11","close":11040.0},{"date":"2025-03-12","close":10810.0},{"date":"2025-03-13","close":10570.0},{"date":"2025-03-14","close":10810.0},{"date":"2025-03-17","close":10985.0},{"date":"2025-03-18","close":10976.0},{"date":"2025-03-19","close":10874.0},{"date":"2025-03-20","close":10939.0},{"date":"2025-03-21","close":10717.0},{"date":"2025-03-24","close":10643.0},{"date":"2025-03-25","close":10533.0},{"date":"2025-03-26","close":10616.0},{"date":"2025-03-27","close":10376.0},{"date":"2025-03-28","close":10246.0},{"date":"2025-03-31","close":9969.9717},{"date":"2025-04-01","close":10246.916},{"date":"2025-04-02","close":9979.2031},{"date":"2025-04-03","close":9942.2773},{"date":"2025-04-04","close":10265.3789},{"date":"2025-04-07","close":9619.1768},{"date":"2025-04-08","close":9969.9717},{"date":"2025-04-09","close":9340.0},{"date":"2025-04-10","close":9640.0},{"date":"2025-04-11","close":9380.0},{"date":"2025-04-14","close":9470.0},{"date":"2025-04-15","close":9700.0},{"date":"2025-04-16","close":10440.0},{"date":"2025-04-17","close":10730.0},{"date":"2025-04-18","close":10850.0},{"date":"2025-04-21","close":10780.0},{"date":"2025-04-22","close":11320.0},{"date":"2025-04-23","close":11370.0},{"date":"2025-04-24","close":11330.0},{"date":"2025-04-25","close":11450.0},{"date":"2025-04-28","close":11020.0},{"date":"2025-04-29","close":11170.0},{"date":"2025-04-30","close":10970.0},{"date":"2025-05-02","close":11020.0},{"date":"2025-05-07","close":10540.0},{"date":"2025-05-08","close":10420.0},{"date":"2025-05-09","close":10230.0},{"date":"2025-05-12","close":10510.0},{"date":"2025-05-13","close":10320.0},{"date":"2025-05-14","close":11030.0},{"date":"2025-05-15","close":11190.0},{"date":"2025-05-16","close":11000.0},{"date":"2025-05-19","close":10800.0},{"date":"2025-05-20","close":10910.0},{"date":"2025-05-21","close":10840.0},{"date":"2025-05-22","close":10900.0},{"date":"2025-05-23","close":10690.0},{"date":"2025-05-26","close":10590.0},{"date":"2025-05-27","close":10370.0},{"date":"2025-05-28","close":10250.0},{"date":"2025-05-29","close":10700.0},{"date":"2025-05-30","close":10410.0},{"date":"2025-06-02","close":9870.0},{"date":"2025-06-04","close":10010.0},{"date":"2025-06-05","close":10000.0},{"date":"2025-06-09","close":10290.0},{"date":"2025-06-10","close":11600.0},{"date":"2025-06-11","close":11530.0},{"date":"2025-06-12","close":11120.0},{"date":"2025-06-13","close":10890.0},{"date":"2025-06-16","close":10680.0},{"date":"2025-06-17","close":10550.0},{"date":"2025-06-18","close":10320.0},{"date":"2025-06-19","close":10180.0},{"date":"2025-06-20","close":10120.0},{"date":"2025-06-23","close":10580.0},{"date":"2025-06-24","close":11090.0},{"date":"2025-06-25","close":11990.0},{"date":"2025-06-26","close":11370.0},{"date":"2025-06-27","close":11090.0},{"date":"2025-06-30","close":10760.0},{"date":"2025-07-01","close":10940.0},{"date":"2025-07-02","close":11230.0},{"date":"2025-07-03","close":11620.0},{"date":"2025-07-04","close":11410.0},{"date":"2025-07-07","close":11440.0},{"date":"2025-07-08","close":11520.0},{"date":"2025-07-09","close":11900.0},{"date":"2025-07-10","close":12000.0},{"date":"2025-07-11","close":12120.0},{"date":"2025-07-14","close":12070.0},{"date":"2025-07-15","close":12220.0},{"date":"2025-07-16","close":12220.0},{"date":"2025-07-17","close":12230.0},{"date":"2025-07-18","close":12080.0},{"date":"2025-07-21","close":12020.0},{"date":"2025-07-22","close":11520.0},{"date":"2025-07-23","close":11440.0},{"date":"2025-07-24","close":11440.0},{"date":"2025-07-25","close":11480.0},{"date":"2025-07-28","close":11260.0},{"date":"2025-07-29","close":11130.0},{"date":"2025-07-30","close":11200.0},{"date":"2025-07-31","close":11090.0},{"date":"2025-08-01","close":10720.0},{"date":"2025-08-04","close":10830.0},{"date":"2025-08-05","close":11190.0},{"date":"2025-08-06","close":11220.0},{"date":"2025-08-07","close":11070.0},{"date":"2025-08-08","close":10830.0},{"date":"2025-08-11","close":10820.0},{"date":"2025-08-12","close":10750.0},{"date":"2025-08-13","close":10850.0},{"date":"2025-08-14","close":11080.0},{"date":"2025-08-18","close":11060.0},{"date":"2025-08-19","close":10810.0},{"date":"2025-08-20","close":10840.0},{"date":"2025-08-21","close":10730.0},{"date":"2025-08-22","close":10770.0},{"date":"2025-08-25","close":10780.0},{"date":"2025-08-26","close":10700.0},{"date":"2025-08-27","close":10410.0},{"date":"2025-08-28","close":10550.0},{"date":"2025-08-29","close":10380.0},{"date":"2025-09-01","close":10280.0},{"date":"2025-09-02","close":10500.0},{"date":"2025-09-03","close":10550.0},{"date":"2025-09-04","close":10720.0},{"date":"2025-09-05","close":10900.0},{"date":"2025-09-08","close":11260.0},{"date":"2025-09-09","close":11130.0},{"date":"2025-09-10","close":11210.0},{"date":"2025-09-11","close":11150.0},{"date":"2025-09-12","close":11450.0},{"date":"2025-09-15","close":11260.0},{"date":"2025-09-16","close":11340.0},{"date":"2025-09-17","close":11430.0},{"date":"2025-09-18","close":11110.0},{"date":"2025-09-19","close":11040.0},{"date":"2025-09-22","close":11110.0},{"date":"2025-09-23","close":11090.0},{"date":"2025-09-24","close":11000.0},{"date":"2025-09-25","close":10930.0},{"date":"2025-09-26","close":11020.0},{"date":"2025-09-29","close":11080.0},{"date":"2025-09-30","close":11080.0},{"date":"2025-10-01","close":11360.0},{"date":"2025-10-02","close":11340.0},{"date":"2025-10-10","close":11230.0},{"date":"2025-10-13","close":11170.0},{"date":"2025-10-14","close":11100.0},{"date":"2025-10-15","close":11300.0},{"date":"2025-10-16","close":11500.0},{"date":"2025-10-17","close":11470.0},{"date":"2025-10-20","close":11490.0},{"date":"2025-10-21","close":11260.0},{"date":"2025-10-22","close":11290.0},{"date":"2025-10-23","close":11100.0},{"date":"2025-10-24","close":11300.0},{"date":"2025-10-27","close":13240.0},{"date":"2025-10-28","close":12490.0},{"date":"2025-10-29","close":12510.0},{"date":"2025-10-30","close":12000.0},{"date":"2025-10-31","close":12290.0},{"date":"2025-11-03","close":12770.0},{"date":"2025-11-04","close":12780.0},{"date":"2025-11-05","close":12680.0},{"date":"2025-11-06","close":12340.0},{"date":"2025-11-07","close":12210.0},{"date":"2025-11-10","close":13320.0},{"date":"2025-11-11","close":13160.0},{"date":"2025-11-12","close":13270.0},{"date":"2025-11-13","close":13250.0},{"date":"2025-11-14","close":12760.0},{"date":"2025-11-17","close":12720.0},{"date":"2025-11-18","close":12370.0},{"date":"2025-11-19","close":12250.0},{"date":"2025-11-20","close":12980.0},{"date":"2025-11-21","close":12550.0},{"date":"2025-11-24","close":12290.0},{"date":"2025-11-25","close":12140.0},{"date":"2025-11-26","close":13170.0},{"date":"2025-11-27","close":12940.0},{"date":"2025-11-28","close":13890.0},{"date":"2025-12-01","close":14480.0},{"date":"2025-12-02","close":14540.0},{"date":"2025-12-03","close":14590.0},{"date":"2025-12-04","close":15640.0},{"date":"2025-12-05","close":15480.0},{"date":"2025-12-08","close":15010.0},{"date":"2025-12-09","close":15480.0},{"date":"2025-12-10","close":15650.0},{"date":"2025-12-11","close":15570.0},{"date":"2025-12-12","close":15610.0},{"date":"2025-12-15","close":15040.0},{"date":"2025-12-16","close":14950.0},{"date":"2025-12-17","close":14620.0},{"date":"2025-12-18","close":14450.0},{"date":"2025-12-19","close":14690.0},{"date":"2025-12-22","close":14930.0},{"date":"2025-12-23","close":14620.0},{"date":"2025-12-24","close":14460.0},{"date":"2025-12-26","close":14680.0},{"date":"2025-12-29","close":14610.0},{"date":"2025-12-30","close":14670.0},{"date":"2026-01-02","close":14850.0},{"date":"2026-01-05","close":14780.0},{"date":"2026-01-06","close":14420.0},{"date":"2026-01-07","close":14180.0},{"date":"2026-01-08","close":13950.0},{"date":"2026-01-09","close":13800.0},{"date":"2026-01-12","close":14160.0},{"date":"2026-01-13","close":13910.0},{"date":"2026-01-14","close":13860.0},{"date":"2026-01-15","close":14150.0},{"date":"2026-01-16","close":14890.0},{"date":"2026-01-19","close":15100.0},{"date":"2026-01-20","close":15950.0},{"date":"2026-01-21","close":16320.0},{"date":"2026-01-22","close":15840.0},{"date":"2026-01-23","close":16550.0},{"date":"2026-01-26","close":18100.0},{"date":"2026-01-27","close":20150.0},{"date":"2026-01-28","close":20150.0},{"date":"2026-01-29","close":23850.0},{"date":"2026-01-30","close":21850.0},{"date":"2026-02-02","close":20800.0},{"date":"2026-02-03","close":21100.0},{"date":"2026-02-04","close":22100.0},{"date":"2026-02-05","close":21550.0},{"date":"2026-02-06","close":20750.0},{"date":"2026-02-09","close":20750.0},{"date":"2026-02-10","close":20900.0},{"date":"2026-02-11","close":20900.0},{"date":"2026-02-12","close":20650.0},{"date":"2026-02-13","close":20350.0},{"date":"2026-02-19","close":21150.0},{"date":"2026-02-20","close":21400.0},{"date":"2026-02-23","close":21250.0},{"date":"2026-02-24","close":21250.0},{"date":"2026-02-25","close":21650.0},{"date":"2026-02-26","close":21450.0},{"date":"2026-02-27","close":21650.0},{"date":"2026-03-03","close":19910.0},{"date":"2026-03-04","close":17270.0},{"date":"2026-03-05","close":19040.0},{"date":"2026-03-06","close":19800.0},{"date":"2026-03-09","close":18320.0},{"date":"2026-03-10","close":18870.0},{"date":"2026-03-11","close":18200.0},{"date":"2026-03-12","close":19850.0},{"date":"2026-03-13","close":19760.0},{"date":"2026-03-16","close":19020.0},{"date":"2026-03-17","close":19200.0},{"date":"2026-03-18","close":19300.0},{"date":"2026-03-19","close":18750.0},{"date":"2026-03-20","close":18950.0},{"date":"2026-03-23","close":18160.0},{"date":"2026-03-24","close":18500.0},{"date":"2026-03-25","close":19680.0},{"date":"2026-03-26","close":19580.0},{"date":"2026-03-27","close":19680.0},{"date":"2026-03-30","close":18400.0},{"date":"2026-03-31","close":17350.0},{"date":"2026-04-01","close":18840.0},{"date":"2026-04-02","close":17830.0},{"date":"2026-04-03","close":17520.0},{"date":"2026-04-06","close":17130.0},{"date":"2026-04-07","close":17230.0},{"date":"2026-04-08","close":18100.0},{"date":"2026-04-09","close":17370.0},{"date":"2026-04-10","close":17600.0},{"date":"2026-04-13","close":17480.0},{"date":"2026-04-14","close":17710.0},{"date":"2026-04-15","close":18120.0},{"date":"2026-04-16","close":18080.0},{"date":"2026-04-17","close":18200.0},{"date":"2026-04-20","close":17800.0},{"date":"2026-04-21","close":17390.0},{"date":"2026-04-22","close":17270.0},{"date":"2026-04-23","close":17640.0},{"date":"2026-04-24","close":17940.0},{"date":"2026-04-27","close":17780.0},{"date":"2026-04-28","close":17530.0},{"date":"2026-04-29","close":17400.0},{"date":"2026-04-30","close":17090.0},{"date":"2026-05-04","close":16900.0},{"date":"2026-05-06","close":16090.0},{"date":"2026-05-07","close":16170.0},{"date":"2026-05-08","close":15740.0},{"date":"2026-05-11","close":15170.0},{"date":"2026-05-12","close":15410.0},{"date":"2026-05-13","close":14890.0},{"date":"2026-05-14","close":15390.0},{"date":"2026-05-15","close":14940.0},{"date":"2026-05-18","close":14310.0},{"date":"2026-05-19","close":13930.0},{"date":"2026-05-20","close":13500.0},{"date":"2026-05-21","close":13450.0},{"date":"2026-05-22","close":14180.0},{"date":"2026-05-26","close":14270.0},{"date":"2026-05-27","close":13900.0},{"date":"2026-05-28","close":13570.0},{"date":"2026-05-29","close":13470.0},{"date":"2026-06-01","close":13320.0},{"date":"2026-06-02","close":12840.0},{"date":"2026-06-04","close":12830.0},{"date":"2026-06-05","close":12310.0},{"date":"2026-06-08","close":11230.0},{"date":"2026-06-09","close":11610.0},{"date":"2026-06-10","close":11300.0},{"date":"2026-06-11","close":11740.0},{"date":"2026-06-12","close":11880.0},{"date":"2026-06-15","close":12190.0},{"date":"2026-06-16","close":12360.0},{"date":"2026-06-17","close":12580.0},{"date":"2026-06-18","close":12080.0},{"date":"2026-06-19","close":11930.0},{"date":"2026-06-22","close":11580.0},{"date":"2026-06-23","close":11470.0},{"date":"2026-06-24","close":11380.0},{"date":"2026-06-25","close":10930.0},{"date":"2026-06-26","close":10480.0},{"date":"2026-06-29","close":11610.0},{"date":"2026-06-30","close":10860.0},{"date":"2026-07-01","close":10810.0},{"date":"2026-07-02","close":10650.0},{"date":"2026-07-03","close":10460.0},{"date":"2026-07-06","close":10480.0},{"date":"2026-07-07","close":10380.0},{"date":"2026-07-08","close":9880.0},{"date":"2026-07-09","close":9840.0},{"date":"2026-07-10","close":10200.0},{"date":"2026-07-13","close":9700.0},{"date":"2026-07-14","close":9180.0},{"date":"2026-07-15","close":9530.0},{"date":"2026-07-16","close":9120.0},{"date":"2026-07-20","close":8720.0},{"date":"2026-07-21","close":8690.0},{"date":"2026-07-22","close":8550.0},{"date":"2026-07-23","close":8960.0},{"date":"2026-07-24","close":8880.0},{"date":"2026-07-27","close":8960.0},{"date":"2026-07-28","close":8460.0},{"date":"2026-07-29","close":8100.0},{"date":"2026-07-30","close":8030.0},{"date":"2026-07-31","close":8450.0},{"date":"2026-08-03","close":8930.0},{"date":"2026-08-04","close":9500.0},{"date":"2026-08-05","close":9110.0},{"date":"2026-08-06","close":9280.0},{"date":"2026-08-07","close":9300.0},{"date":"2026-08-10","close":9850.0},{"date":"2026-08-11","close":9720.0},{"date":"2026-08-12","close":9670.0},{"date":"2026-08-13","close":9490.0},{"date":"2026-08-14","close":9530.0},{"date":"2026-08-18","close":8870.0},{"date":"2026-08-19","close":8500.0},{"date":"2026-08-20","close":8650.0},{"date":"2026-08-21","close":8220.0},{"date":"2026-08-24","close":8110.0},{"date":"2026-08-25","close":8370.0},{"date":"2026-08-26","close":8260.0},{"date":"2026-08-27","close":8100.0},{"date":"2026-08-28","close":8160.0},{"date":"2026-08-31","close":8070.0},{"date":"2026-09-01","close":8360.0},{"date":"2026-09-02","close":8000.0},{"date":"2026-09-03","close":7920.0},{"date":"2026-09-04","close":8090.0},{"date":"2026-09-07","close":8090.0},{"date":"2026-09-08","close":8130.0},{"date":"2026-09-09","close":8120.0},{"date":"2026-09-10","close":8150.0},{"date":"2026-09-11","close":8040.0},{"date":"2026-09-14","close":7880.0},{"date":"2026-09-15","close":7980.0},{"date":"2026-09-16","close":7840.0},{"date":"2026-09-17","close":7780.0},{"date":"2026-09-18","close":7970.0},{"date":"2026-09-21","close":8020.0},{"date":"2026-09-22","close":7810.0},{"date":"2026-09-23","close":8040.0},{"date":"2026-09-28","close":8240.0},{"date":"2026-09-29","close":8260.0},{"date":"2026-09-30","close":8240.0},{"date":"2026-10-01","close":8630.0},{"date":"2026-10-02","close":8530.0},{"date":"2026-10-06","close":8690.0},{"date":"2026-10-07","close":8560.0},{"date":"2026-10-08","close":8160.0},{"date":"2026-10-12","close":7800.0},{"date":"2026-10-13","close":7700.0},{"date":"2026-10-14","close":7760.0},{"date":"2026-10-15","close":7360.0},{"date":"2026-10-16","close":7730.0},{"date":"2026-10-19","close":7850.0},{"date":"2026-10-20","close":7650.0},{"date":"2026-10-21","close":7610.0},{"date":"2026-10-22","close":7400.0},{"date":"2026-10-23","close":7140.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-7132.0,"foreign_net":12412.0,"institution_net":-5280.0},{"date":"2026-10-21","retail_net":30079.0,"foreign_net":-15812.0,"institution_net":-14267.0},{"date":"2026-10-20","retail_net":-4610.0,"foreign_net":10231.0,"institution_net":-5621.0},{"date":"2026-10-19","retail_net":-8967.0,"foreign_net":-12373.0,"institution_net":21340.0},{"date":"2026-10-16","retail_net":-63598.0,"foreign_net":49312.0,"institution_net":14286.0},{"date":"2026-10-15","retail_net":-26382.0,"foreign_net":-11800.0,"institution_net":38182.0},{"date":"2026-10-14","retail_net":-8050.0,"foreign_net":61259.0,"institution_net":-53209.0},{"date":"2026-10-13","retail_net":45606.0,"foreign_net":-76242.0,"institution_net":30636.0},{"date":"2026-10-12","retail_net":23900.0,"foreign_net":-14307.0,"institution_net":-9593.0},{"date":"2026-10-08","retail_net":41120.0,"foreign_net":-19137.0,"institution_net":-21983.0},{"date":"2026-10-07","retail_net":6324.0,"foreign_net":-22185.0,"institution_net":15861.0},{"date":"2026-10-06","retail_net":14725.0,"foreign_net":-25195.0,"institution_net":10470.0},{"date":"2026-10-02","retail_net":24116.0,"foreign_net":-24811.0,"institution_net":695.0},{"date":"2026-10-01","retail_net":-55373.0,"foreign_net":-12565.0,"institution_net":67938.0},{"date":"2026-09-30","retail_net":35984.0,"foreign_net":-17020.0,"institution_net":-18964.0},{"date":"2026-09-29","retail_net":104736.0,"foreign_net":-77543.0,"institution_net":-27193.0},{"date":"2026-09-28","retail_net":31410.0,"foreign_net":-7649.0,"institution_net":-23761.0},{"date":"2026-09-23","retail_net":-5131.0,"foreign_net":22200.0,"institution_net":-17069.0},{"date":"2026-09-22","retail_net":107890.0,"foreign_net":-92569.0,"institution_net":-15321.0},{"date":"2026-09-21","retail_net":-4770.0,"foreign_net":740.0,"institution_net":4030.0},{"date":"2026-09-18","retail_net":39301.0,"foreign_net":-45428.0,"institution_net":6127.0},{"date":"2026-09-17","retail_net":38888.0,"foreign_net":-5641.0,"institution_net":-33247.0},{"date":"2026-09-16","retail_net":32458.0,"foreign_net":-26918.0,"institution_net":-5540.0},{"date":"2026-09-15","retail_net":-29931.0,"foreign_net":-35509.0,"institution_net":65440.0},{"date":"2026-09-14","retail_net":53258.0,"foreign_net":-66573.0,"institution_net":13315.0},{"date":"2026-09-11","retail_net":41950.0,"foreign_net":-17723.0,"institution_net":-24227.0},{"date":"2026-09-10","retail_net":46432.0,"foreign_net":-87582.0,"institution_net":41150.0},{"date":"2026-09-09","retail_net":24578.0,"foreign_net":-5814.0,"institution_net":-18764.0},{"date":"2026-09-08","retail_net":20633.0,"foreign_net":-2741.0,"institution_net":-17892.0},{"date":"2026-09-07","retail_net":39903.0,"foreign_net":-24611.0,"institution_net":-15292.0}],"comment":"외국인 매수, 기관 매수","periods":{"d1":{"retail_net":-7132.0,"foreign_net":12412.0,"institution_net":-5280.0},"d3":{"retail_net":18337.0,"foreign_net":6831.0,"institution_net":-25168.0},"d7":{"retail_net":-88660.0,"foreign_net":93229.0,"institution_net":-4569.0},"d14":{"retail_net":11758.0,"foreign_net":-101213.0,"institution_net":89455.0},"d30":{"retail_net":589347.0,"foreign_net":-591594.0,"institution_net":2247.0}},"analysis":"최근 5일 외국인 순매수 4.38만, 기관 순매수 1.05만. 30일 누적: 외국인 -59.16만, 기관 2247.00.","foreign_flow":43770.0,"foreign_trend":"매수","institution_trend":"매수","institutional_flow":10458.0},"insider_trades":[],"price_analysis":{"current":7170.0,"low_30d":7060.0,"support":7243.0,"high_30d":8890.0,"change_1d":-3.1,"change_7d":-8.8,"change_30d":-11.9,"resistance":8707.0,"position_in_range":6.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":4.62,"per":null,"quarter":"2024-Q2"},{"pbr":4.66,"per":null,"quarter":"2024-Q3"},{"pbr":3.24,"per":null,"quarter":"2024-Q4"},{"pbr":3.18,"per":null,"quarter":"2025-Q1"},{"pbr":3.08,"per":null,"quarter":"2025-Q2"},{"pbr":3.21,"per":null,"quarter":"2025-Q3"},{"pbr":3.99,"per":null,"quarter":"2025-Q4"},{"pbr":3.75,"per":null,"quarter":"2026-Q1"},{"pbr":2.33,"per":null,"quarter":"2026-Q2"},{"pbr":0.65,"per":null,"quarter":"현재"}],"timeline":[],"pbr_5y_avg":3.56,"pbr_5y_low":2.33,"per_5y_avg":null,"per_5y_low":null,"current_pbr":0.65,"current_per":null,"pbr_5y_high":4.66,"per_5y_high":null,"pbr_5y_median":3.24,"per_5y_median":null,"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":false},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["외국인·기관 동반 순매수"],"verdict_en":null,"legacy_score":null,"risk_factors":["부채비율(부채총계/자본총계) 1.8배로 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":"BIOTECHNOLOGY"},"investment_grade":{"growth":{"grade":"C","reason":"매출 -4.0%"},"momentum":{"grade":"D","reason":"RSI 36"},"valuation":{"grade":"C","reason":"적자 (EPS -177, PBR 0.65x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE 3.0%"},"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":1.07,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":2.99,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-2.6,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.78,"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":27.44,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-5.68,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-1.25,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":4.62,"per":null,"close":14308.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":4.66,"per":null,"close":15739.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":3.24,"per":null,"close":10579.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":3.18,"per":null,"close":9969.9717,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":3.08,"per":null,"close":10760.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":3.21,"per":null,"close":11080.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":3.99,"per":null,"close":14670.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":3.75,"per":null,"close":17350.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":2.33,"per":null,"close":10860.0,"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":"0.7배"},{"label":"ROE","value":"3.0%"}],"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":329.99,"pbr":null,"per":null,"roa":0.010730655460485178,"roe":0.029877960113674537,"revenue":316429568470.0,"market_cap":null,"net_income":30678723032.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.27440038095312197,"total_assets":2858979411367.0,"total_equity":1026801124149.0,"profit_margin":0.09695276955417832,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-28194836526.0,"operating_margin":-0.08910304009302181},{"eps":-28.14,"pbr":4.53,"per":null,"roa":-0.000939213843678741,"roe":-0.0025717797983251267,"revenue":329705878244.0,"market_cap":1571200000000.0,"net_income":-2616493915.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.2706395700836245,"total_assets":2785834059634.0,"total_equity":1017386448367.0,"profit_margin":-0.007935842481594018,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-30730953242.0,"operating_margin":-0.09320717424169626},{"eps":-379.87,"pbr":null,"per":null,"roa":-0.013862620498725104,"roe":-0.043640568624183196,"revenue":346543146027.0,"market_cap":null,"net_income":-35316069887.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.3000035657288686,"total_assets":2547575322447.0,"total_equity":809248618897.0,"profit_margin":-0.10190958987902891,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-7442498147.0,"operating_margin":-0.021476396899854245},{"eps":-98.68,"pbr":null,"per":null,"roa":-0.003938693499741806,"roe":-0.012065940379782944,"revenue":318675034705.0,"market_cap":null,"net_income":-9174152282.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.2911162436018224,"total_assets":2329237419109.0,"total_equity":760334627326.0,"profit_margin":-0.02878842483061965,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-8056237322.0,"operating_margin":-0.025280415610396723},{"eps":-809.32,"pbr":null,"per":null,"roa":-0.03308693394936327,"roe":-0.09789970084573241,"revenue":298895196431.0,"market_cap":null,"net_income":-75242347141.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.27211409424164457,"total_assets":2274080374330.0,"total_equity":768565649241.0,"profit_margin":-0.25173488245860687,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-20766895969.0,"operating_margin":-0.06947885485270433},{"eps":-290.16,"pbr":null,"per":null,"roa":-0.012288080112807485,"roe":-0.03904634397586788,"revenue":304140291421.0,"market_cap":null,"net_income":-26975929004.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.28171751196686046,"total_assets":2195292409909.0,"total_equity":690869522142.0,"profit_margin":-0.08869567684690326,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-12509187910.0,"operating_margin":-0.041129663720498026},{"eps":-313.44,"pbr":null,"per":null,"roa":-0.013279384597161544,"roe":-0.040537011967708154,"revenue":275983835336.0,"market_cap":null,"net_income":-29139998302.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.25108857398345175,"total_assets":2194378669342.0,"total_equity":718849192072.0,"profit_margin":-0.10558588790725058,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-39519039598.0,"operating_margin":-0.14319331257168394},{"eps":218.34,"pbr":null,"per":null,"roa":0.00980540223451371,"roe":0.027304761786876696,"revenue":272015987207.0,"market_cap":null,"net_income":20298592380.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.27593820242587724,"total_assets":2070143773251.0,"total_equity":743408513813.0,"profit_margin":0.0746227918013991,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-6823499236.0,"operating_margin":-0.025084919846300877},{"eps":112.71,"pbr":null,"per":null,"roa":0.005542803721755487,"roe":0.015387373423977245,"revenue":264645494449.0,"market_cap":null,"net_income":10478565061.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.2777653582089078,"total_assets":1890480988867.0,"total_equity":680984647105.0,"profit_margin":0.03959472305703406,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-776913774.0,"operating_margin":-0.002935677312842821},{"eps":-174.11,"pbr":null,"per":null,"roa":-0.009178794363201888,"roe":-0.024676312593723215,"revenue":232403704132.0,"market_cap":null,"net_income":-16187311353.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.2469451624678204,"total_assets":1763555289777.0,"total_equity":655985828171.0,"profit_margin":-0.0696516925728773,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-12564683848.0,"operating_margin":-0.05406404297611172},{"eps":-236.96,"pbr":null,"per":null,"roa":-0.012767057783340818,"roe":-0.03356592499675602,"revenue":240734268048.0,"market_cap":null,"net_income":-22030456794.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.2497321754791173,"total_assets":1725570383393.0,"total_equity":656333969528.0,"profit_margin":-0.09151358870772543,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-17998218603.0,"operating_margin":-0.07476384126339394},{"eps":81.83,"pbr":null,"per":null,"roa":0.004301393991965052,"roe":0.011009130388882602,"revenue":237019405306.0,"market_cap":null,"net_income":7607515706.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.2822904870199092,"total_assets":1768616341635.0,"total_equity":691018766903.0,"profit_margin":0.032096594353438875,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-5038036335.0,"operating_margin":-0.02125579687661323}],"fwd_per_history_meta":{},"trailing_per_history":[],"institutional_holders":[],"trailing_per_history_meta":{},"quarterly_eps_canonical_enabled":false,"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"차바이오텍","phase":"above-fold","symbol_resolved":true}