{"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":"2026-10-23T09:50:50.092425+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":25.0,"direction":"higher_better","percentile":73},{"name":"영업이익 성장률","note":"적자 축소","unit":"%","value":62.9,"direction":"higher_better","percentile":84}],"summary":"매출 +25.0%","percentile":78},"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":28.3,"direction":null,"percentile":28},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-10.6,"direction":"higher_better","percentile":33}],"summary":"RSI 28","percentile":30},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -29원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -29, PBR 3.59x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-1.78,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-19.35,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":5.0,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-1.11,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -1.8%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.84,"rating":"poor","direction":"higher_better","percentile":35},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.38,"rating":"good","direction":"lower_better","percentile":62},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-7.2,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.01,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 0.8x, 순차입금비율 0.4x","percentile":35}},"signals":[],"summary":"바이오솔루션(086820)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 1482.83억. 현재가 5,720원, 전일 대비 -0.3%, 30일 -10.6%. ROE -1.8%. 기술적 시그널: RSI 28(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 2.99만, 기관 순매도 113.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["RSI 28 (30 이하 과매도 구간)","전분기 대비 매출 25% 성장"],"portfolio":null,"technical":{"macd":-180.00437125381814,"grade":"D","trend":"하락","atr_14":456.42857142857144,"rsi_14":28.25112107623319,"sma_20":6319.0,"sma_60":6389.333333333333,"comment":"하락 추세, RSI 28","analysis":"RSI(14) 28.3로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-180.00)가 시그널선(-110.57)을 하회합니다(데드크로스). 현재가가 SMA20(6319)과 SMA60(6389) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 5593~7045 (현재 위치 9%).","bb_lower":5593.247976234306,"bb_upper":7044.752023765694,"macd_signal":-110.5694412116186},"change_pct":-0.17,"chart_data":[{"date":"2024-10-23","open":5263,"high":5449,"low":5249,"close":5433,"volume":47908,"rsi_14":71.59,"sma_20":4913.4,"sma_60":4749.55,"sma_120":5222.52},{"date":"2024-10-24","open":5313,"high":5439,"low":5307,"close":5333,"volume":28217,"rsi_14":67.98,"sma_20":4955.65,"sma_60":4754.43,"sma_120":5207.23},{"date":"2024-10-25","open":5333,"high":5463,"low":5229,"close":5230,"volume":41386,"rsi_14":63.88,"sma_20":4993.15,"sma_60":4759.25,"sma_120":5195.5},{"date":"2024-10-28","open":5396,"high":5866,"low":5333,"close":5667,"volume":197748,"rsi_14":71.66,"sma_20":5052.55,"sma_60":4774.12,"sma_120":5191.26},{"date":"2024-10-29","open":5600,"high":5966,"low":5600,"close":5670,"volume":95763,"rsi_14":68.8,"sma_20":5112.0,"sma_60":4787.7,"sma_120":5186.41},{"date":"2024-10-30","open":5650,"high":5686,"low":5586,"close":5673,"volume":41900,"rsi_14":71.59,"sma_20":5169.25,"sma_60":4799.93,"sma_120":5181.41},{"date":"2024-10-31","open":5673,"high":5780,"low":5610,"close":5670,"volume":32102,"rsi_14":70.56,"sma_20":5216.55,"sma_60":4814.63,"sma_120":5176.44},{"date":"2024-11-01","open":5639,"high":5717,"low":5539,"close":5670,"volume":37044,"rsi_14":67.0,"sma_20":5264.55,"sma_60":4829.33,"sma_120":5170.49},{"date":"2024-11-04","open":5680,"high":5932,"low":5669,"close":5807,"volume":56215,"rsi_14":73.12,"sma_20":5318.95,"sma_60":4845.33,"sma_120":5169.4},{"date":"2024-11-05","open":5806,"high":5879,"low":5753,"close":5810,"volume":17775,"rsi_14":76.73,"sma_20":5374.65,"sma_60":4866.15,"sma_120":5168.5},{"date":"2024-11-06","open":5802,"high":5843,"low":5609,"close":5777,"volume":42247,"rsi_14":75.24,"sma_20":5418.25,"sma_60":4894.6,"sma_120":5167.02},{"date":"2024-11-07","open":5766,"high":5766,"low":5413,"close":5533,"volume":46022,"rsi_14":62.01,"sma_20":5453.45,"sma_60":4917.1,"sma_120":5163.85},{"date":"2024-11-08","open":5530,"high":6140,"low":5530,"close":6093,"volume":158747,"rsi_14":66.33,"sma_20":5513.85,"sma_60":4946.38,"sma_120":5166.23},{"date":"2024-11-11","open":6092,"high":6092,"low":5867,"close":5993,"volume":42945,"rsi_14":69.02,"sma_20":5558.95,"sma_60":4971.92,"sma_120":5167.94},{"date":"2024-11-12","open":5936,"high":5989,"low":5669,"close":5783,"volume":50824,"rsi_14":59.03,"sma_20":5598.0,"sma_60":4992.57,"sma_120":5167.94},{"date":"2024-11-13","open":5816,"high":5900,"low":5460,"close":5587,"volume":51112,"rsi_14":56.24,"sma_20":5631.2,"sma_60":5006.15,"sma_120":5165.7},{"date":"2024-11-14","open":5589,"high":5840,"low":5500,"close":5600,"volume":34870,"rsi_14":59.54,"sma_20":5665.05,"sma_60":5022.42,"sma_120":5164.52},{"date":"2024-11-15","open":5616,"high":5643,"low":5479,"close":5573,"volume":29242,"rsi_14":46.96,"sma_20":5688.1,"sma_60":5037.28,"sma_120":5160.23},{"date":"2024-11-18","open":5573,"high":5576,"low":5373,"close":5457,"volume":36471,"rsi_14":43.49,"sma_20":5688.25,"sma_60":5050.52,"sma_120":5154.47},{"date":"2024-11-19","open":5516,"high":5666,"low":5416,"close":5500,"volume":24116,"rsi_14":44.86,"sma_20":5699.5,"sma_60":5066.62,"sma_120":5150.03},{"date":"2024-11-20","open":5529,"high":5566,"low":5436,"close":5533,"volume":34867,"rsi_14":46.02,"sma_20":5704.55,"sma_60":5082.33,"sma_120":5146.3},{"date":"2024-11-21","open":5533,"high":5549,"low":5296,"close":5427,"volume":34772,"rsi_14":43.32,"sma_20":5709.25,"sma_60":5096.25,"sma_120":5141.48},{"date":"2024-11-22","open":5513,"high":5796,"low":5466,"close":5583,"volume":45244,"rsi_14":43.92,"sma_20":5727.1,"sma_60":5113.92,"sma_120":5137.35},{"date":"2024-11-25","open":5670,"high":5966,"low":5593,"close":5623,"volume":61359,"rsi_14":45.05,"sma_20":5724.95,"sma_60":5132.27,"sma_120":5134.72},{"date":"2024-11-26","open":5649,"high":6063,"low":5619,"close":5997,"volume":97545,"rsi_14":54.95,"sma_20":5741.45,"sma_60":5158.48,"sma_120":5136.09},{"date":"2024-11-27","open":5980,"high":6100,"low":5732,"close":5780,"volume":73176,"rsi_14":55.62,"sma_20":5746.85,"sma_60":5181.05,"sma_120":5136.77},{"date":"2024-11-28","open":5833,"high":5863,"low":5707,"close":5833,"volume":19328,"rsi_14":42.31,"sma_20":5755.1,"sma_60":5199.18,"sma_120":5136.8},{"date":"2024-11-29","open":5833,"high":5879,"low":5653,"close":5657,"volume":23100,"rsi_14":40.46,"sma_20":5754.4,"sma_60":5209.5,"sma_120":5135.31},{"date":"2024-12-02","open":5716,"high":5746,"low":5387,"close":5387,"volume":55241,"rsi_14":39.14,"sma_20":5733.2,"sma_60":5216.18,"sma_120":5132.56},{"date":"2024-12-03","open":5330,"high":5459,"low":5330,"close":5417,"volume":32274,"rsi_14":44.86,"sma_20":5713.35,"sma_60":5228.7,"sma_120":5130.26},{"date":"2024-12-04","open":5320,"high":5379,"low":5223,"close":5353,"volume":67807,"rsi_14":42.78,"sma_20":5691.95,"sma_60":5240.15,"sma_120":5127.06},{"date":"2024-12-05","open":5360,"high":5619,"low":5360,"close":5567,"volume":34213,"rsi_14":49.82,"sma_20":5693.6,"sma_60":5259.0,"sma_120":5125.71},{"date":"2024-12-06","open":5583,"high":5656,"low":5380,"close":5560,"volume":39464,"rsi_14":52.92,"sma_20":5666.7,"sma_60":5278.32,"sma_120":5124.93},{"date":"2024-12-09","open":5556,"high":5556,"low":5180,"close":5243,"volume":59099,"rsi_14":43.77,"sma_20":5628.85,"sma_60":5294.77,"sma_120":5122.71},{"date":"2024-12-10","open":5249,"high":5390,"low":5249,"close":5353,"volume":22256,"rsi_14":45.78,"sma_20":5607.15,"sma_60":5308.07,"sma_120":5121.08},{"date":"2024-12-11","open":5309,"high":6219,"low":5309,"close":5940,"volume":196326,"rsi_14":59.83,"sma_20":5625.0,"sma_60":5330.02,"sma_120":5125.92},{"date":"2024-12-12","open":6056,"high":6600,"low":6003,"close":6533,"volume":216180,"rsi_14":65.58,"sma_20":5672.15,"sma_60":5363.13,"sma_120":5135.96},{"date":"2024-12-13","open":6450,"high":6553,"low":6249,"close":6450,"volume":158729,"rsi_14":63.37,"sma_20":5716.45,"sma_60":5394.68,"sma_120":5146.26},{"date":"2024-12-16","open":6503,"high":6596,"low":6346,"close":6430,"volume":52924,"rsi_14":57.92,"sma_20":5765.65,"sma_60":5427.02,"sma_120":5156.64},{"date":"2024-12-17","open":6429,"high":6799,"low":6392,"close":6767,"volume":171850,"rsi_14":67.27,"sma_20":5829.65,"sma_60":5465.47,"sma_120":5167.78},{"date":"2024-12-18","open":6782,"high":6782,"low":6450,"close":6567,"volume":66708,"rsi_14":62.21,"sma_20":5881.85,"sma_60":5499.93,"sma_120":5179.04},{"date":"2024-12-19","open":6556,"high":6556,"low":6266,"close":6427,"volume":69473,"rsi_14":62.98,"sma_20":5932.35,"sma_60":5532.42,"sma_120":5189.43},{"date":"2024-12-20","open":6436,"high":6626,"low":6309,"close":6547,"volume":64952,"rsi_14":70.57,"sma_20":5981.0,"sma_60":5567.08,"sma_120":5201.23},{"date":"2024-12-23","open":6662,"high":6966,"low":6583,"close":6700,"volume":140312,"rsi_14":71.8,"sma_20":6035.35,"sma_60":5604.28,"sma_120":5214.33},{"date":"2024-12-24","open":6633,"high":6916,"low":6493,"close":6800,"volume":80696,"rsi_14":74.28,"sma_20":6075.9,"sma_60":5643.12,"sma_120":5227.88},{"date":"2024-12-26","open":6817,"high":6949,"low":6490,"close":6617,"volume":72018,"rsi_14":67.81,"sma_20":6118.15,"sma_60":5678.08,"sma_120":5239.42},{"date":"2024-12-27","open":6616,"high":6899,"low":6603,"close":6667,"volume":71302,"rsi_14":68.49,"sma_20":6160.25,"sma_60":5710.63,"sma_120":5252.1},{"date":"2024-12-30","open":6666,"high":7250,"low":6656,"close":7167,"volume":177362,"rsi_14":80.27,"sma_20":6236.55,"sma_60":5751.83,"sma_120":5268.94},{"date":"2025-01-02","open":7300,"high":7916,"low":7232,"close":7833,"volume":307913,"rsi_14":83.21,"sma_20":6360.1,"sma_60":5804.08,"sma_120":5292.03},{"date":"2025-01-03","open":7733,"high":8283,"low":7733,"close":8183,"volume":327485,"rsi_14":82.08,"sma_20":6499.85,"sma_60":5862.62,"sma_120":5317.15},{"date":"2025-01-06","open":8183,"high":8450,"low":8083,"close":8300,"volume":196409,"rsi_14":79.25,"sma_20":6648.65,"sma_60":5919.62,"sma_120":5343.61},{"date":"2025-01-07","open":8466,"high":8466,"low":8100,"close":8200,"volume":88552,"rsi_14":78.81,"sma_20":6781.65,"sma_60":5976.23,"sma_120":5368.77},{"date":"2025-01-08","open":8133,"high":8250,"low":7616,"close":7667,"volume":153929,"rsi_14":67.42,"sma_20":6888.05,"sma_60":6022.87,"sma_120":5388.78},{"date":"2025-01-09","open":7683,"high":7716,"low":7117,"close":7433,"volume":231793,"rsi_14":59.67,"sma_20":6998.65,"sma_60":6062.15,"sma_120":5407.58},{"date":"2025-01-10","open":7433,"high":7483,"low":7116,"close":7383,"volume":113681,"rsi_14":62.39,"sma_20":7101.2,"sma_60":6102.12,"sma_120":5425.18},{"date":"2025-01-13","open":7383,"high":7900,"low":7200,"close":7833,"volume":179287,"rsi_14":69.51,"sma_20":7196.8,"sma_60":6151.0,"sma_120":5446.51},{"date":"2025-01-14","open":7900,"high":8566,"low":7800,"close":8150,"volume":422571,"rsi_14":71.09,"sma_20":7278.45,"sma_60":6205.22,"sma_120":5470.78},{"date":"2025-01-15","open":8250,"high":9233,"low":8233,"close":8800,"volume":518049,"rsi_14":74.44,"sma_20":7397.15,"sma_60":6267.23,"sma_120":5500.5},{"date":"2025-01-16","open":8716,"high":9033,"low":8499,"close":8783,"volume":200243,"rsi_14":73.53,"sma_20":7516.0,"sma_60":6323.3,"sma_120":5530.73},{"date":"2025-01-17","open":8783,"high":8783,"low":8250,"close":8383,"volume":174663,"rsi_14":69.94,"sma_20":7597.65,"sma_60":6375.6,"sma_120":5558.53},{"date":"2025-01-20","open":8400,"high":8416,"low":7917,"close":7933,"volume":157033,"rsi_14":63.1,"sma_20":7666.65,"sma_60":6417.68,"sma_120":5583.62},{"date":"2025-01-21","open":7933,"high":8266,"low":7883,"close":8100,"volume":137182,"rsi_14":60.37,"sma_20":7751.15,"sma_60":6464.25,"sma_120":5609.34},{"date":"2025-01-22","open":8183,"high":8516,"low":8100,"close":8300,"volume":100654,"rsi_14":55.78,"sma_20":7839.7,"sma_60":6515.93,"sma_120":5637.59},{"date":"2025-01-23","open":8416,"high":8999,"low":8367,"close":8783,"volume":183881,"rsi_14":57.2,"sma_20":7944.95,"sma_60":6568.42,"sma_120":5671.27},{"date":"2025-01-24","open":8933,"high":9233,"low":8850,"close":9000,"volume":171886,"rsi_14":58.21,"sma_20":8056.1,"sma_60":6624.48,"sma_120":5706.09},{"date":"2025-01-31","open":8966,"high":9100,"low":8832,"close":9033,"volume":70194,"rsi_14":59.92,"sma_20":8178.15,"sma_60":6681.05,"sma_120":5740.49},{"date":"2025-02-03","open":8949,"high":8949,"low":8317,"close":8833,"volume":92131,"rsi_14":65.08,"sma_20":8287.55,"sma_60":6734.3,"sma_120":5774.47},{"date":"2025-02-04","open":8766,"high":9566,"low":8766,"close":9433,"volume":195928,"rsi_14":73.62,"sma_20":8402.0,"sma_60":6797.65,"sma_120":5813.49},{"date":"2025-02-05","open":9500,"high":9566,"low":9166,"close":9533,"volume":92517,"rsi_14":75.09,"sma_20":8487.85,"sma_60":6860.38,"sma_120":5852.86},{"date":"2025-02-06","open":9466,"high":9533,"low":9216,"close":9350,"volume":64249,"rsi_14":68.88,"sma_20":8546.75,"sma_60":6919.98,"sma_120":5893.07},{"date":"2025-02-07","open":9333,"high":9350,"low":9116,"close":9283,"volume":70693,"rsi_14":65.05,"sma_20":8596.45,"sma_60":6979.02,"sma_120":5936.81},{"date":"2025-02-10","open":9283,"high":9533,"low":9066,"close":9233,"volume":86817,"rsi_14":56.83,"sma_20":8648.65,"sma_60":7041.3,"sma_120":5979.2},{"date":"2025-02-11","open":9333,"high":9333,"low":8983,"close":9133,"volume":57046,"rsi_14":55.38,"sma_20":8722.7,"sma_60":7092.48,"sma_120":6019.43},{"date":"2025-02-12","open":9133,"high":9433,"low":8849,"close":9417,"volume":123464,"rsi_14":66.48,"sma_20":8822.85,"sma_60":7150.12,"sma_120":6061.02},{"date":"2025-02-13","open":9400,"high":10166,"low":9349,"close":9850,"volume":289297,"rsi_14":80.75,"sma_20":8947.4,"sma_60":7218.58,"sma_120":6105.57},{"date":"2025-02-14","open":9849,"high":10149,"low":9716,"close":9800,"volume":112754,"rsi_14":78.35,"sma_20":9046.75,"sma_60":7289.52,"sma_120":6147.83},{"date":"2025-02-17","open":9850,"high":10333,"low":9782,"close":10283,"volume":169198,"rsi_14":80.22,"sma_20":9154.5,"sma_60":7368.37,"sma_120":6195.39},{"date":"2025-02-18","open":10283,"high":10533,"low":10183,"close":10333,"volume":149513,"rsi_14":77.2,"sma_20":9231.9,"sma_60":7448.5,"sma_120":6242.89},{"date":"2025-02-19","open":10550,"high":10650,"low":9667,"close":9667,"volume":228362,"rsi_14":60.1,"sma_20":9276.5,"sma_60":7519.38,"sma_120":6284.95},{"date":"2025-02-20","open":9583,"high":10249,"low":9499,"close":9700,"volume":228873,"rsi_14":60.11,"sma_20":9343.0,"sma_60":7590.1,"sma_120":6328.36},{"date":"2025-02-21","open":9716,"high":9866,"low":9167,"close":9383,"volume":203266,"rsi_14":58.06,"sma_20":9416.25,"sma_60":7654.92,"sma_120":6368.62},{"date":"2025-02-24","open":9383,"high":9633,"low":8766,"close":9217,"volume":233058,"rsi_14":46.37,"sma_20":9472.65,"sma_60":7718.72,"sma_120":6407.48},{"date":"2025-02-25","open":9449,"high":9649,"low":9250,"close":9400,"volume":158087,"rsi_14":47.84,"sma_20":9528.25,"sma_60":7782.98,"sma_120":6448.45},{"date":"2025-02-26","open":9400,"high":9549,"low":9117,"close":9433,"volume":75555,"rsi_14":51.43,"sma_20":9561.05,"sma_60":7847.12,"sma_120":6489.69},{"date":"2025-02-27","open":9433,"high":9549,"low":9283,"close":9500,"volume":77049,"rsi_14":53.72,"sma_20":9586.3,"sma_60":7906.1,"sma_120":6532.29},{"date":"2025-02-28","open":9499,"high":10566,"low":9350,"close":10400,"volume":436625,"rsi_14":65.49,"sma_20":9655.35,"sma_60":7983.88,"sma_120":6582.47},{"date":"2025-03-04","open":10366,"high":10566,"low":9433,"close":9433,"volume":252716,"rsi_14":53.24,"sma_20":9685.65,"sma_60":8044.48,"sma_120":6621.83},{"date":"2025-03-05","open":9333,"high":10249,"low":9233,"close":10100,"volume":263901,"rsi_14":56.82,"sma_20":9719.35,"sma_60":8119.3,"sma_120":6664.4},{"date":"2025-03-06","open":11000,"high":11032,"low":10017,"close":10017,"volume":722887,"rsi_14":51.78,"sma_20":9743.75,"sma_60":8197.23,"sma_120":6706.71},{"date":"2025-03-07","open":9933,"high":9950,"low":8833,"close":9367,"volume":492401,"rsi_14":45.89,"sma_20":9744.6,"sma_60":8263.73,"sma_120":6746.22},{"date":"2025-03-10","open":9099,"high":10333,"low":9099,"close":10267,"volume":308563,"rsi_14":49.85,"sma_20":9794.25,"sma_60":8346.45,"sma_120":6793.3},{"date":"2025-03-11","open":9500,"high":10166,"low":9500,"close":9933,"volume":172854,"rsi_14":46.65,"sma_20":9829.6,"sma_60":8419.97,"sma_120":6839.48},{"date":"2025-03-12","open":9933,"high":10266,"low":9167,"close":9483,"volume":316151,"rsi_14":48.41,"sma_20":9847.3,"sma_60":8486.02,"sma_120":6882.17},{"date":"2025-03-13","open":9483,"high":9574,"low":8900,"close":8900,"volume":193730,"rsi_14":43.65,"sma_20":9821.25,"sma_60":8547.58,"sma_120":6921.18},{"date":"2025-03-14","open":8983,"high":8983,"low":8250,"close":8283,"volume":321572,"rsi_14":41.67,"sma_20":9742.15,"sma_60":8596.92,"sma_120":6952.49},{"date":"2025-03-17","open":8333,"high":8866,"low":8033,"close":8783,"volume":255576,"rsi_14":46.88,"sma_20":9690.8,"sma_60":8644.78,"sma_120":6987.4},{"date":"2025-03-18","open":8416,"high":8883,"low":8333,"close":8700,"volume":132186,"rsi_14":44.88,"sma_20":9610.85,"sma_60":8681.27,"sma_120":7022.2},{"date":"2025-03-19","open":8650,"high":8682,"low":8433,"close":8567,"volume":66224,"rsi_14":43.75,"sma_20":9521.65,"sma_60":8716.9,"sma_120":7055.79},{"date":"2025-03-20","open":8550,"high":8650,"low":8033,"close":8100,"volume":204128,"rsi_14":40.45,"sma_20":9442.5,"sma_60":8745.0,"sma_120":7086.01},{"date":"2025-03-21","open":8000,"high":8417,"low":7833,"close":8317,"volume":150847,"rsi_14":34.34,"sma_20":9372.6,"sma_60":8771.08,"sma_120":7118.27},{"date":"2025-03-24","open":8316,"high":8383,"low":7500,"close":7733,"volume":320238,"rsi_14":36.44,"sma_20":9289.25,"sma_60":8790.72,"sma_120":7145.32},{"date":"2025-03-25","open":7833,"high":7966,"low":7632,"close":7833,"volume":100357,"rsi_14":30.11,"sma_20":9219.4,"sma_60":8814.4,"sma_120":7173.41},{"date":"2025-03-26","open":7832,"high":8033,"low":7649,"close":7933,"volume":63168,"rsi_14":31.78,"sma_20":9145.3,"sma_60":8837.75,"sma_120":7202.42},{"date":"2025-03-27","open":7866,"high":7916,"low":7700,"close":7900,"volume":45449,"rsi_14":35.62,"sma_20":9067.85,"sma_60":8857.95,"sma_120":7231.12},{"date":"2025-03-28","open":7899,"high":8199,"low":7683,"close":7867,"volume":72766,"rsi_14":21.66,"sma_20":8985.35,"sma_60":8875.92,"sma_120":7259.52},{"date":"2025-03-31","open":7716,"high":8717,"low":7616,"close":8517,"volume":193875,"rsi_14":34.43,"sma_20":8890.2,"sma_60":8907.9,"sma_120":7292.99},{"date":"2025-04-01","open":8883,"high":8883,"low":8399,"close":8683,"volume":82324,"rsi_14":40.63,"sma_20":8852.35,"sma_60":8941.85,"sma_120":7326.24},{"date":"2025-04-02","open":8667,"high":8699,"low":8267,"close":8267,"volume":62137,"rsi_14":42.27,"sma_20":8759.75,"sma_60":8960.37,"sma_120":7356.1},{"date":"2025-04-03","open":8117,"high":8649,"low":8049,"close":8333,"volume":57433,"rsi_14":50.7,"sma_20":8674.75,"sma_60":8968.78,"sma_120":7386.43},{"date":"2025-04-04","open":8133,"high":8416,"low":7900,"close":8133,"volume":74780,"rsi_14":39.99,"sma_20":8612.45,"sma_60":8967.93,"sma_120":7415.27},{"date":"2025-04-07","open":7766,"high":7817,"low":7049,"close":7417,"volume":194897,"rsi_14":33.47,"sma_20":8468.5,"sma_60":8953.07,"sma_120":7436.34},{"date":"2025-04-08","open":7483,"high":7983,"low":7066,"close":7650,"volume":159115,"rsi_14":38.49,"sma_20":8353.2,"sma_60":8943.82,"sma_120":7460.02},{"date":"2025-04-09","open":7649,"high":7800,"low":7300,"close":7333,"volume":72790,"rsi_14":40.01,"sma_20":8244.6,"sma_60":8938.2,"sma_120":7480.53},{"date":"2025-04-10","open":7716,"high":7783,"low":7300,"close":7400,"volume":137559,"rsi_14":37.55,"sma_20":8168.8,"sma_60":8937.63,"sma_120":7499.89},{"date":"2025-04-11","open":7400,"high":7849,"low":7149,"close":7733,"volume":188375,"rsi_14":50.0,"sma_20":8141.0,"sma_60":8943.52,"sma_120":7522.82},{"date":"2025-04-14","open":7766,"high":7950,"low":7566,"close":7800,"volume":104180,"rsi_14":49.5,"sma_20":8091.3,"sma_60":8942.95,"sma_120":7546.98},{"date":"2025-04-15","open":7999,"high":8499,"low":7750,"close":8467,"volume":148619,"rsi_14":56.73,"sma_20":8079.5,"sma_60":8948.28,"sma_120":7576.75},{"date":"2025-04-16","open":8532,"high":8532,"low":7800,"close":7817,"volume":135296,"rsi_14":49.09,"sma_20":8041.6,"sma_60":8931.72,"sma_120":7599.48},{"date":"2025-04-17","open":7816,"high":8982,"low":7816,"close":8867,"volume":350163,"rsi_14":58.93,"sma_20":8080.35,"sma_60":8933.12,"sma_120":7628.21},{"date":"2025-04-18","open":8749,"high":9149,"low":8700,"close":8833,"volume":143336,"rsi_14":53.18,"sma_20":8106.45,"sma_60":8940.68,"sma_120":7658.14},{"date":"2025-04-21","open":8983,"high":9249,"low":8900,"close":8933,"volume":123440,"rsi_14":52.54,"sma_20":8167.05,"sma_60":8957.52,"sma_120":7687.6},{"date":"2025-04-22","open":8933,"high":9099,"low":8733,"close":8967,"volume":110455,"rsi_14":57.72,"sma_20":8224.3,"sma_60":8972.12,"sma_120":7718.18},{"date":"2025-04-23","open":9200,"high":9300,"low":9000,"close":9133,"volume":94480,"rsi_14":58.63,"sma_20":8284.9,"sma_60":8986.15,"sma_120":7751.04},{"date":"2025-04-24","open":9117,"high":9249,"low":8749,"close":8917,"volume":118257,"rsi_14":58.42,"sma_20":8336.25,"sma_60":8988.38,"sma_120":7778.4},{"date":"2025-04-25","open":8949,"high":9533,"low":8866,"close":9333,"volume":170531,"rsi_14":72.02,"sma_20":8410.3,"sma_60":8993.98,"sma_120":7809.23},{"date":"2025-04-28","open":9316,"high":9582,"low":8867,"close":8867,"volume":178625,"rsi_14":63.27,"sma_20":8428.0,"sma_60":8991.18,"sma_120":7836.12},{"date":"2025-04-29","open":8900,"high":9166,"low":8366,"close":9017,"volume":131898,"rsi_14":69.05,"sma_20":8444.8,"sma_60":8994.27,"sma_120":7864.28},{"date":"2025-04-30","open":9666,"high":9849,"low":8833,"close":9100,"volume":272754,"rsi_14":69.17,"sma_20":8486.9,"sma_60":8988.67,"sma_120":7893.16},{"date":"2025-05-02","open":9233,"high":9499,"low":8867,"close":8983,"volume":132243,"rsi_14":64.82,"sma_20":8519.75,"sma_60":8979.42,"sma_120":7919.9},{"date":"2025-05-07","open":8983,"high":10000,"low":8750,"close":10000,"volume":208799,"rsi_14":71.29,"sma_20":8614.05,"sma_60":8990.37,"sma_120":7955.18},{"date":"2025-05-08","open":9566,"high":9566,"low":8766,"close":8933,"volume":400085,"rsi_14":54.19,"sma_20":8690.65,"sma_60":8984.47,"sma_120":7981.74},{"date":"2025-05-09","open":8966,"high":8999,"low":8650,"close":8650,"volume":134090,"rsi_14":58.01,"sma_20":8741.15,"sma_60":8974.65,"sma_120":8007.98},{"date":"2025-05-12","open":8899,"high":8899,"low":8282,"close":8483,"volume":143110,"rsi_14":45.56,"sma_20":8799.25,"sma_60":8963.72,"sma_120":8028.1},{"date":"2025-05-13","open":8600,"high":10083,"low":8566,"close":9433,"volume":940092,"rsi_14":55.73,"sma_20":8901.95,"sma_60":8964.0,"sma_120":8057.06},{"date":"2025-05-14","open":9766,"high":12250,"low":9716,"close":11350,"volume":3742347,"rsi_14":67.14,"sma_20":9084.6,"sma_60":8989.25,"sma_120":8103.92},{"date":"2025-05-15","open":11216,"high":11483,"low":10833,"close":11200,"volume":594650,"rsi_14":65.58,"sma_20":9256.35,"sma_60":9012.82,"sma_120":8151.17},{"date":"2025-05-16","open":11283,"high":11316,"low":10766,"close":11100,"volume":438523,"rsi_14":63.85,"sma_20":9389.35,"sma_60":9026.57,"sma_120":8197.47},{"date":"2025-05-19","open":10966,"high":11317,"low":10883,"close":11117,"volume":277245,"rsi_14":65.95,"sma_20":9556.05,"sma_60":9039.77,"sma_120":8244.13},{"date":"2025-05-20","open":11199,"high":11516,"low":11066,"close":11367,"volume":354452,"rsi_14":65.1,"sma_20":9682.3,"sma_60":9068.38,"sma_120":8293.88},{"date":"2025-05-21","open":11466,"high":11666,"low":11366,"close":11650,"volume":310419,"rsi_14":71.25,"sma_20":9824.55,"sma_60":9101.2,"sma_120":8345.65},{"date":"2025-05-22","open":11649,"high":11733,"low":10883,"close":11000,"volume":425404,"rsi_14":64.07,"sma_20":9928.95,"sma_60":9128.42,"sma_120":8391.67},{"date":"2025-05-23","open":10999,"high":11716,"low":10899,"close":11600,"volume":383748,"rsi_14":66.52,"sma_20":10061.95,"sma_60":9168.55,"sma_120":8443.63},{"date":"2025-05-26","open":11600,"high":11700,"low":11149,"close":11533,"volume":719828,"rsi_14":66.97,"sma_20":10183.2,"sma_60":9204.47,"sma_120":8493.73},{"date":"2025-05-27","open":12810,"high":13200,"low":11000,"close":11530,"volume":571357,"rsi_14":60.69,"sma_20":10309.4,"sma_60":9237.83,"sma_120":8542.48},{"date":"2025-05-28","open":11520,"high":11700,"low":10920,"close":11350,"volume":174394,"rsi_14":70.11,"sma_20":10405.55,"sma_60":9267.07,"sma_120":8586.58},{"date":"2025-05-29","open":11120,"high":11560,"low":11080,"close":11350,"volume":107686,"rsi_14":73.76,"sma_20":10525.25,"sma_60":9281.15,"sma_120":8632.52},{"date":"2025-05-30","open":11220,"high":11300,"low":11010,"close":11040,"volume":66524,"rsi_14":71.9,"sma_20":10621.9,"sma_60":9306.35,"sma_120":8675.42},{"date":"2025-06-02","open":10850,"high":11230,"low":10790,"close":10920,"volume":79896,"rsi_14":64.49,"sma_20":10708.3,"sma_60":9318.32,"sma_120":8718.81},{"date":"2025-06-04","open":10980,"high":11830,"low":10780,"close":11250,"volume":114580,"rsi_14":46.65,"sma_20":10817.1,"sma_60":9337.2,"sma_120":8767.22},{"date":"2025-06-05","open":11250,"high":11290,"low":10940,"close":10960,"volume":61650,"rsi_14":44.71,"sma_20":10860.05,"sma_60":9362.18,"sma_120":8812.96},{"date":"2025-06-09","open":10740,"high":11490,"low":9950,"close":11410,"volume":219861,"rsi_14":52.69,"sma_20":10979.4,"sma_60":9379.52,"sma_120":8862.98},{"date":"2025-06-10","open":11410,"high":11650,"low":11110,"close":11400,"volume":81504,"rsi_14":52.33,"sma_20":11112.55,"sma_60":9402.3,"sma_120":8911.13},{"date":"2025-06-11","open":11580,"high":11770,"low":10960,"close":11200,"volume":146991,"rsi_14":46.12,"sma_20":11244.1,"sma_60":9429.32,"sma_120":8957.67},{"date":"2025-06-12","open":11200,"high":11290,"low":10830,"close":10940,"volume":47575,"rsi_14":38.51,"sma_20":11314.7,"sma_60":9461.82,"sma_120":9004.7},{"date":"2025-06-13","open":10920,"high":10920,"low":10140,"close":10560,"volume":171775,"rsi_14":41.71,"sma_20":11269.5,"sma_60":9498.37,"sma_120":9047.64},{"date":"2025-06-16","open":10590,"high":10590,"low":10000,"close":10060,"volume":92791,"rsi_14":24.25,"sma_20":11206.85,"sma_60":9518.17,"sma_120":9081.48},{"date":"2025-06-17","open":9300,"high":9890,"low":9290,"close":9640,"volume":260392,"rsi_14":21.85,"sma_20":11128.25,"sma_60":9532.37,"sma_120":9106.82},{"date":"2025-06-18","open":9650,"high":9650,"low":9440,"close":9500,"volume":102217,"rsi_14":21.73,"sma_20":11041.8,"sma_60":9546.48,"sma_120":9131.69},{"date":"2025-06-19","open":9160,"high":10100,"low":8950,"close":9300,"volume":502535,"rsi_14":21.61,"sma_20":10932.75,"sma_60":9565.13,"sma_120":9155.07},{"date":"2025-06-20","open":9270,"high":9310,"low":8800,"close":8890,"volume":314272,"rsi_14":19.4,"sma_20":10788.9,"sma_60":9573.3,"sma_120":9172.19},{"date":"2025-06-23","open":8660,"high":8990,"low":8290,"close":8460,"volume":278852,"rsi_14":18.84,"sma_20":10656.35,"sma_60":9584.12,"sma_120":9187.42},{"date":"2025-06-24","open":8550,"high":8580,"low":8000,"close":8100,"volume":391546,"rsi_14":17.81,"sma_20":10475.5,"sma_60":9587.25,"sma_120":9200.83},{"date":"2025-06-25","open":8100,"high":8450,"low":7990,"close":8310,"volume":269509,"rsi_14":15.49,"sma_20":10308.5,"sma_60":9592.2,"sma_120":9214.98},{"date":"2025-06-26","open":8310,"high":8510,"low":8110,"close":8230,"volume":174346,"rsi_14":16.3,"sma_20":10143.5,"sma_60":9596.38,"sma_120":9227.17},{"date":"2025-06-27","open":8220,"high":8220,"low":7900,"close":8040,"volume":146024,"rsi_14":5.54,"sma_20":9978.0,"sma_60":9597.95,"sma_120":9236.93},{"date":"2025-06-30","open":8040,"high":8500,"low":8020,"close":8220,"volume":113160,"rsi_14":9.85,"sma_20":9821.5,"sma_60":9591.58,"sma_120":9249.74},{"date":"2025-07-01","open":8370,"high":8420,"low":8250,"close":8370,"volume":48694,"rsi_14":13.81,"sma_20":9688.0,"sma_60":9584.9,"sma_120":9263.38},{"date":"2025-07-02","open":8400,"high":8420,"low":8160,"close":8390,"volume":74512,"rsi_14":15.26,"sma_20":9561.5,"sma_60":9585.57,"sma_120":9272.97},{"date":"2025-07-03","open":8500,"high":8990,"low":8370,"close":8830,"volume":137258,"rsi_14":26.81,"sma_20":9440.5,"sma_60":9592.45,"sma_120":9280.62},{"date":"2025-07-04","open":8770,"high":8880,"low":8540,"close":8640,"volume":75534,"rsi_14":29.24,"sma_20":9324.5,"sma_60":9599.53,"sma_120":9283.73},{"date":"2025-07-07","open":8640,"high":8640,"low":8330,"close":8500,"volume":65141,"rsi_14":31.85,"sma_20":9179.0,"sma_60":9616.35,"sma_120":9284.71},{"date":"2025-07-08","open":8510,"high":8800,"low":8460,"close":8550,"volume":31665,"rsi_14":34.43,"sma_20":9036.5,"sma_60":9630.07,"sma_120":9286.94},{"date":"2025-07-09","open":8500,"high":8570,"low":8360,"close":8430,"volume":44310,"rsi_14":35.35,"sma_20":8898.0,"sma_60":9647.12,"sma_120":9292.66},{"date":"2025-07-10","open":8600,"high":8610,"low":8370,"close":8430,"volume":31815,"rsi_14":41.02,"sma_20":8772.5,"sma_60":9663.05,"sma_120":9300.34},{"date":"2025-07-11","open":8450,"high":8680,"low":8150,"close":8600,"volume":57635,"rsi_14":53.04,"sma_20":8674.5,"sma_60":9676.2,"sma_120":9309.86},{"date":"2025-07-14","open":8650,"high":8830,"low":8180,"close":8350,"volume":122389,"rsi_14":55.71,"sma_20":8589.0,"sma_60":9684.07,"sma_120":9313.51},{"date":"2025-07-15","open":8300,"high":8390,"low":8130,"close":8310,"volume":72874,"rsi_14":50.0,"sma_20":8522.5,"sma_60":9680.03,"sma_120":9314.16},{"date":"2025-07-16","open":8350,"high":8710,"low":8270,"close":8580,"volume":104623,"rsi_14":57.92,"sma_20":8476.5,"sma_60":9691.45,"sma_120":9311.58},{"date":"2025-07-17","open":8820,"high":9010,"low":8580,"close":8750,"volume":85000,"rsi_14":66.21,"sma_20":8449.0,"sma_60":9688.02,"sma_120":9310.57},{"date":"2025-07-18","open":8650,"high":9090,"low":8640,"close":8790,"volume":71012,"rsi_14":63.9,"sma_20":8444.0,"sma_60":9685.82,"sma_120":9313.25},{"date":"2025-07-21","open":8830,"high":8850,"low":8480,"close":8630,"volume":51266,"rsi_14":56.31,"sma_20":8452.5,"sma_60":9679.27,"sma_120":9318.39},{"date":"2025-07-22","open":8630,"high":8950,"low":8300,"close":8380,"volume":93448,"rsi_14":49.78,"sma_20":8466.5,"sma_60":9667.98,"sma_120":9320.05},{"date":"2025-07-23","open":8410,"high":8540,"low":8180,"close":8530,"volume":53157,"rsi_14":42.5,"sma_20":8477.5,"sma_60":9656.4,"sma_120":9321.27},{"date":"2025-07-24","open":8600,"high":8790,"low":8390,"close":8560,"volume":64293,"rsi_14":47.83,"sma_20":8494.0,"sma_60":9648.97,"sma_120":9318.67},{"date":"2025-07-25","open":8550,"high":8630,"low":8290,"close":8340,"volume":43879,"rsi_14":45.83,"sma_20":8509.0,"sma_60":9630.85,"sma_120":9312.42},{"date":"2025-07-28","open":8450,"high":8450,"low":8090,"close":8340,"volume":55878,"rsi_14":44.39,"sma_20":8515.0,"sma_60":9620.58,"sma_120":9305.88},{"date":"2025-07-29","open":8300,"high":8340,"low":8050,"close":8340,"volume":84511,"rsi_14":47.43,"sma_20":8513.5,"sma_60":9607.8,"sma_120":9301.03},{"date":"2025-07-30","open":8330,"high":8330,"low":8080,"close":8250,"volume":39623,"rsi_14":45.11,"sma_20":8506.5,"sma_60":9592.1,"sma_120":9290.38},{"date":"2025-07-31","open":8250,"high":8250,"low":8020,"close":8070,"volume":37713,"rsi_14":35.68,"sma_20":8468.5,"sma_60":9575.37,"sma_120":9277.39},{"date":"2025-08-01","open":8000,"high":8060,"low":7700,"close":7790,"volume":87863,"rsi_14":35.11,"sma_20":8426.0,"sma_60":9536.85,"sma_120":9263.61},{"date":"2025-08-04","open":8060,"high":8060,"low":7780,"close":7930,"volume":36288,"rsi_14":40.4,"sma_20":8397.5,"sma_60":9518.63,"sma_120":9251.55},{"date":"2025-08-05","open":7930,"high":8130,"low":7400,"close":7870,"volume":44842,"rsi_14":29.94,"sma_20":8363.5,"sma_60":9504.18,"sma_120":9239.42},{"date":"2025-08-06","open":7890,"high":8440,"low":7780,"close":8350,"volume":76283,"rsi_14":40.38,"sma_20":8359.5,"sma_60":9500.53,"sma_120":9232.12},{"date":"2025-08-07","open":8350,"high":8350,"low":8100,"close":8300,"volume":52258,"rsi_14":38.28,"sma_20":8353.0,"sma_60":9480.07,"sma_120":9222.03},{"date":"2025-08-08","open":8300,"high":8480,"low":8150,"close":8230,"volume":19031,"rsi_14":40.0,"sma_20":8334.5,"sma_60":9426.17,"sma_120":9207.71},{"date":"2025-08-11","open":8200,"high":8200,"low":7870,"close":7930,"volume":46109,"rsi_14":39.02,"sma_20":8313.5,"sma_60":9369.78,"sma_120":9191.3},{"date":"2025-08-12","open":7950,"high":8060,"low":7880,"close":7940,"volume":18970,"rsi_14":34.55,"sma_20":8295.0,"sma_60":9315.25,"sma_120":9170.91},{"date":"2025-08-13","open":7860,"high":8100,"low":7860,"close":7990,"volume":11743,"rsi_14":35.23,"sma_20":8265.5,"sma_60":9261.27,"sma_120":9150.52},{"date":"2025-08-14","open":7970,"high":8110,"low":7930,"close":8030,"volume":23751,"rsi_14":41.14,"sma_20":8229.5,"sma_60":9203.75,"sma_120":9136.07},{"date":"2025-08-18","open":8010,"high":8010,"low":7600,"close":7880,"volume":51888,"rsi_14":37.89,"sma_20":8184.0,"sma_60":9138.97,"sma_120":9120.08},{"date":"2025-08-19","open":7880,"high":7900,"low":7610,"close":7700,"volume":51325,"rsi_14":34.62,"sma_20":8137.5,"sma_60":9082.12,"sma_120":9105.27},{"date":"2025-08-20","open":7700,"high":7900,"low":7560,"close":7800,"volume":69738,"rsi_14":39.23,"sma_20":8108.5,"sma_60":9016.83,"sma_120":9092.69},{"date":"2025-08-21","open":8070,"high":8660,"low":7800,"close":8480,"volume":149961,"rsi_14":57.92,"sma_20":8106.0,"sma_60":8964.0,"sma_120":9084.23},{"date":"2025-08-22","open":8410,"high":9150,"low":8410,"close":9000,"volume":174979,"rsi_14":71.38,"sma_20":8128.0,"sma_60":8921.83,"sma_120":9079.83},{"date":"2025-08-25","open":9010,"high":9170,"low":8850,"close":9050,"volume":60469,"rsi_14":70.44,"sma_20":8163.5,"sma_60":8883.5,"sma_120":9075.28},{"date":"2025-08-26","open":9100,"high":9160,"low":8650,"close":8750,"volume":95836,"rsi_14":64.77,"sma_20":8184.0,"sma_60":8840.17,"sma_120":9060.66},{"date":"2025-08-27","open":8750,"high":9050,"low":8640,"close":8810,"volume":69520,"rsi_14":58.98,"sma_20":8207.5,"sma_60":8803.0,"sma_120":9054.67},{"date":"2025-08-28","open":8740,"high":9730,"low":8690,"close":9570,"volume":234494,"rsi_14":69.42,"sma_20":8273.5,"sma_60":8780.5,"sma_120":9049.41},{"date":"2025-08-29","open":9870,"high":9870,"low":9020,"close":9090,"volume":175462,"rsi_14":61.68,"sma_20":8324.5,"sma_60":8744.5,"sma_120":9040.85},{"date":"2025-09-01","open":9370,"high":9370,"low":8880,"close":9000,"volume":107521,"rsi_14":65.42,"sma_20":8385.0,"sma_60":8711.83,"sma_120":9037.01},{"date":"2025-09-02","open":9140,"high":9200,"low":8940,"close":8990,"volume":52937,"rsi_14":65.13,"sma_20":8438.0,"sma_60":8671.5,"sma_120":9025.51},{"date":"2025-09-03","open":8950,"high":9480,"low":8760,"close":9130,"volume":143172,"rsi_14":66.01,"sma_20":8501.0,"sma_60":8633.67,"sma_120":9017.98},{"date":"2025-09-04","open":9250,"high":9450,"low":9100,"close":9300,"volume":62935,"rsi_14":67.21,"sma_20":8548.5,"sma_60":8602.0,"sma_120":9015.66},{"date":"2025-09-05","open":9400,"high":9560,"low":9220,"close":9450,"volume":75022,"rsi_14":71.27,"sma_20":8606.0,"sma_60":8577.17,"sma_120":9019.49},{"date":"2025-09-08","open":9700,"high":9700,"low":9430,"close":9540,"volume":63668,"rsi_14":75.56,"sma_20":8671.5,"sma_60":8560.17,"sma_120":9029.27},{"date":"2025-09-09","open":9590,"high":9680,"low":9250,"close":9410,"volume":58556,"rsi_14":72.18,"sma_20":8745.5,"sma_60":8549.33,"sma_120":9033.75},{"date":"2025-09-10","open":9470,"high":9530,"low":9100,"close":9150,"volume":60196,"rsi_14":60.44,"sma_20":8806.0,"sma_60":8541.17,"sma_120":9036.77},{"date":"2025-09-11","open":9160,"high":9250,"low":8820,"close":9030,"volume":85270,"rsi_14":50.53,"sma_20":8858.0,"sma_60":8533.33,"sma_120":9039.91},{"date":"2025-09-12","open":9030,"high":9230,"low":8970,"close":8980,"volume":65381,"rsi_14":48.75,"sma_20":8905.5,"sma_60":8528.0,"sma_120":9046.57},{"date":"2025-09-15","open":8980,"high":9040,"low":8730,"close":9000,"volume":84129,"rsi_14":54.94,"sma_20":8961.5,"sma_60":8529.83,"sma_120":9051.57},{"date":"2025-09-16","open":9000,"high":9000,"low":8780,"close":8870,"volume":49325,"rsi_14":51.15,"sma_20":9020.0,"sma_60":8536.67,"sma_120":9060.39},{"date":"2025-09-17","open":8890,"high":8890,"low":8690,"close":8750,"volume":40948,"rsi_14":29.08,"sma_20":9067.5,"sma_60":8547.5,"sma_120":9067.38},{"date":"2025-09-18","open":8888,"high":8888,"low":8531,"close":8690,"volume":35447,"rsi_14":39.33,"sma_20":9082.0,"sma_60":8555.17,"sma_120":9073.68},{"date":"2025-09-19","open":8780,"high":8940,"low":8660,"close":8800,"volume":39138,"rsi_14":43.06,"sma_20":9072.0,"sma_60":8564.67,"sma_120":9080.52},{"date":"2025-09-22","open":8850,"high":8860,"low":8620,"close":8700,"volume":44986,"rsi_14":40.52,"sma_20":9054.5,"sma_60":8575.67,"sma_120":9086.81},{"date":"2025-09-23","open":8700,"high":9130,"low":8670,"close":9100,"volume":85530,"rsi_14":49.16,"sma_20":9072.0,"sma_60":8590.33,"sma_120":9090.96},{"date":"2025-09-24","open":9000,"high":9050,"low":8680,"close":8980,"volume":75755,"rsi_14":40.8,"sma_20":9080.5,"sma_60":8600.5,"sma_120":9092.7},{"date":"2025-09-25","open":9060,"high":9060,"low":8730,"close":8760,"volume":27145,"rsi_14":30.94,"sma_20":9040.0,"sma_60":8606.67,"sma_120":9096.12},{"date":"2025-09-26","open":8880,"high":8880,"low":8560,"close":8670,"volume":35364,"rsi_14":25.97,"sma_20":9019.0,"sma_60":8604.0,"sma_120":9098.23},{"date":"2025-09-29","open":8750,"high":8940,"low":8600,"close":8720,"volume":44963,"rsi_14":30.06,"sma_20":9005.0,"sma_60":8605.33,"sma_120":9102.43},{"date":"2025-09-30","open":8790,"high":8840,"low":8540,"close":8540,"volume":30937,"rsi_14":31.52,"sma_20":8982.5,"sma_60":8606.0,"sma_120":9111.17},{"date":"2025-10-01","open":8590,"high":8800,"low":8560,"close":8660,"volume":26718,"rsi_14":38.79,"sma_20":8959.0,"sma_60":8607.83,"sma_120":9118.95},{"date":"2025-10-02","open":8651,"high":9109,"low":8651,"close":8920,"volume":57204,"rsi_14":49.21,"sma_20":8941.5,"sma_60":8616.5,"sma_120":9131.81},{"date":"2025-10-10","open":8800,"high":8920,"low":8520,"close":8540,"volume":60635,"rsi_14":39.91,"sma_20":8896.0,"sma_60":8618.33,"sma_120":9140.69},{"date":"2025-10-13","open":8470,"high":8510,"low":8260,"close":8390,"volume":50278,"rsi_14":39.57,"sma_20":8838.5,"sma_60":8614.83,"sma_120":9145.52},{"date":"2025-10-14","open":8480,"high":8480,"low":8080,"close":8300,"volume":50353,"rsi_14":40.09,"sma_20":8783.0,"sma_60":8614.0,"sma_120":9149.03},{"date":"2025-10-15","open":8300,"high":8400,"low":8090,"close":8110,"volume":39072,"rsi_14":36.48,"sma_20":8731.0,"sma_60":8610.67,"sma_120":9145.35},{"date":"2025-10-16","open":8170,"high":8310,"low":8000,"close":8090,"volume":59532,"rsi_14":35.39,"sma_20":8684.0,"sma_60":8602.5,"sma_120":9146.98},{"date":"2025-10-17","open":8220,"high":8220,"low":7810,"close":7810,"volume":67819,"rsi_14":32.95,"sma_20":8625.5,"sma_60":8586.83,"sma_120":9137.42},{"date":"2025-10-20","open":8180,"high":8250,"low":7970,"close":8210,"volume":39081,"rsi_14":32.95,"sma_20":8586.0,"sma_60":8577.17,"sma_120":9131.49},{"date":"2025-10-21","open":8300,"high":8300,"low":8000,"close":8070,"volume":33587,"rsi_14":32.7,"sma_20":8546.0,"sma_60":8567.83,"sma_120":9123.55},{"date":"2025-10-22","open":8070,"high":8080,"low":7920,"close":8000,"volume":21397,"rsi_14":34.68,"sma_20":8508.5,"sma_60":8561.5,"sma_120":9114.74},{"date":"2025-10-23","open":8030,"high":8050,"low":7800,"close":7860,"volume":28671,"rsi_14":33.99,"sma_20":8463.0,"sma_60":8550.33,"sma_120":9103.37},{"date":"2025-10-24","open":8010,"high":8010,"low":7710,"close":7790,"volume":35397,"rsi_14":31.76,"sma_20":8412.5,"sma_60":8537.5,"sma_120":9093.23},{"date":"2025-10-27","open":7820,"high":8230,"low":7740,"close":8060,"volume":73427,"rsi_14":40.91,"sma_20":8380.5,"sma_60":8532.83,"sma_120":9081.84},{"date":"2025-10-28","open":8130,"high":8310,"low":8010,"close":8210,"volume":43236,"rsi_14":41.57,"sma_20":8336.0,"sma_60":8530.67,"sma_120":9075.62},{"date":"2025-10-29","open":8270,"high":8270,"low":7900,"close":8050,"volume":42891,"rsi_14":32.28,"sma_20":8289.5,"sma_60":8525.83,"sma_120":9066.82},{"date":"2025-10-30","open":7980,"high":8100,"low":7780,"close":8020,"volume":39603,"rsi_14":37.96,"sma_20":8252.5,"sma_60":8522.0,"sma_120":9057.05},{"date":"2025-10-31","open":8020,"high":8130,"low":7990,"close":8050,"volume":20366,"rsi_14":41.67,"sma_20":8221.5,"sma_60":8521.67,"sma_120":9048.52},{"date":"2025-11-03","open":8010,"high":8090,"low":7850,"close":7980,"volume":44260,"rsi_14":42.08,"sma_20":8184.5,"sma_60":8524.83,"sma_120":9030.84},{"date":"2025-11-04","open":8180,"high":8480,"low":7860,"close":8100,"volume":80803,"rsi_14":49.74,"sma_20":8162.5,"sma_60":8527.67,"sma_120":9023.15},{"date":"2025-11-05","open":8150,"high":8190,"low":7800,"close":8000,"volume":49666,"rsi_14":47.78,"sma_20":8129.5,"sma_60":8529.83,"sma_120":9017.01},{"date":"2025-11-06","open":8010,"high":8150,"low":7870,"close":7920,"volume":31684,"rsi_14":53.01,"sma_20":8078.0,"sma_60":8522.67,"sma_120":9011.6},{"date":"2025-11-07","open":8020,"high":9680,"low":7920,"close":9560,"volume":505209,"rsi_14":71.99,"sma_20":8129.0,"sma_60":8543.67,"sma_120":9011.87},{"date":"2025-11-10","open":9130,"high":9200,"low":8700,"close":9170,"volume":158209,"rsi_14":66.57,"sma_20":8168.0,"sma_60":8559.33,"sma_120":8992.75},{"date":"2025-11-11","open":9120,"high":9280,"low":8460,"close":8470,"volume":117950,"rsi_14":55.95,"sma_20":8176.5,"sma_60":8568.33,"sma_120":8969.06},{"date":"2025-11-12","open":8640,"high":8830,"low":8590,"close":8750,"volume":72969,"rsi_14":60.88,"sma_20":8208.5,"sma_60":8581.83,"sma_120":8948.54},{"date":"2025-11-13","open":8700,"high":8770,"low":8540,"close":8590,"volume":69125,"rsi_14":59.57,"sma_20":8233.5,"sma_60":8591.83,"sma_120":8926.55},{"date":"2025-11-14","open":8990,"high":9250,"low":8660,"close":8720,"volume":279953,"rsi_14":58.17,"sma_20":8279.0,"sma_60":8603.33,"sma_120":8903.54},{"date":"2025-11-17","open":8730,"high":8840,"low":8410,"close":8810,"volume":59906,"rsi_14":57.54,"sma_20":8309.0,"sma_60":8618.83,"sma_120":8878.9},{"date":"2025-11-18","open":8790,"high":8910,"low":8410,"close":8430,"volume":104506,"rsi_14":54.52,"sma_20":8327.0,"sma_60":8631.0,"sma_120":8856.56},{"date":"2025-11-19","open":8420,"high":8580,"low":8220,"close":8280,"volume":52979,"rsi_14":53.01,"sma_20":8341.0,"sma_60":8639.0,"sma_120":8827.92},{"date":"2025-11-20","open":8400,"high":8510,"low":8340,"close":8420,"volume":22297,"rsi_14":54.18,"sma_20":8369.0,"sma_60":8638.0,"sma_120":8801.0},{"date":"2025-11-21","open":8150,"high":8240,"low":8080,"close":8130,"volume":40950,"rsi_14":51.61,"sma_20":8386.0,"sma_60":8623.5,"sma_120":8772.67},{"date":"2025-11-24","open":8320,"high":8320,"low":7910,"close":8050,"volume":45864,"rsi_14":49.46,"sma_20":8385.5,"sma_60":8606.83,"sma_120":8745.17},{"date":"2025-11-25","open":8050,"high":8290,"low":7910,"close":7950,"volume":52432,"rsi_14":49.46,"sma_20":8372.5,"sma_60":8593.5,"sma_120":8716.83},{"date":"2025-11-26","open":7980,"high":8340,"low":7950,"close":8330,"volume":44577,"rsi_14":54.18,"sma_20":8386.5,"sma_60":8585.5,"sma_120":8694.25},{"date":"2025-11-27","open":8450,"high":8640,"low":8300,"close":8400,"volume":135727,"rsi_14":32.63,"sma_20":8405.5,"sma_60":8566.0,"sma_120":8673.25},{"date":"2025-11-28","open":8430,"high":8850,"low":8430,"close":8700,"volume":151009,"rsi_14":42.77,"sma_20":8438.0,"sma_60":8559.5,"sma_120":8652.0},{"date":"2025-12-01","open":8660,"high":8750,"low":8470,"close":8490,"volume":71236,"rsi_14":50.36,"sma_20":8463.5,"sma_60":8551.0,"sma_120":8631.42},{"date":"2025-12-02","open":8560,"high":8650,"low":8360,"close":8560,"volume":51748,"rsi_14":46.27,"sma_20":8486.5,"sma_60":8543.83,"sma_120":8607.67},{"date":"2025-12-03","open":8650,"high":8680,"low":8440,"close":8540,"volume":55219,"rsi_14":48.96,"sma_20":8513.5,"sma_60":8534.0,"sma_120":8583.83},{"date":"2025-12-04","open":8590,"high":8590,"low":8150,"close":8280,"volume":61655,"rsi_14":41.34,"sma_20":8531.5,"sma_60":8517.0,"sma_120":8559.5},{"date":"2025-12-05","open":8340,"high":8340,"low":8090,"close":8250,"volume":37789,"rsi_14":38.71,"sma_20":8466.0,"sma_60":8497.0,"sma_120":8537.08},{"date":"2025-12-08","open":8250,"high":8340,"low":7940,"close":8070,"volume":76519,"rsi_14":42.11,"sma_20":8411.0,"sma_60":8472.5,"sma_120":8516.33},{"date":"2025-12-09","open":8150,"high":8400,"low":8020,"close":8060,"volume":56461,"rsi_14":44.86,"sma_20":8390.5,"sma_60":8450.0,"sma_120":8499.67},{"date":"2025-12-10","open":8090,"high":8170,"low":7890,"close":8040,"volume":96567,"rsi_14":40.59,"sma_20":8355.0,"sma_60":8431.5,"sma_120":8486.33},{"date":"2025-12-11","open":8010,"high":8280,"low":7890,"close":8200,"volume":92227,"rsi_14":51.85,"sma_20":8335.5,"sma_60":8417.67,"sma_120":8475.5},{"date":"2025-12-12","open":8200,"high":8270,"low":7900,"close":8240,"volume":116136,"rsi_14":55.14,"sma_20":8311.5,"sma_60":8405.33,"sma_120":8466.67},{"date":"2025-12-15","open":8120,"high":8270,"low":7830,"close":7830,"volume":131814,"rsi_14":47.22,"sma_20":8262.5,"sma_60":8385.83,"sma_120":8457.83},{"date":"2025-12-16","open":7830,"high":8310,"low":7720,"close":8140,"volume":94702,"rsi_14":45.45,"sma_20":8248.0,"sma_60":8373.67,"sma_120":8455.17},{"date":"2025-12-17","open":8130,"high":8250,"low":7790,"close":7840,"volume":88464,"rsi_14":37.93,"sma_20":8226.0,"sma_60":8358.5,"sma_120":8453.0},{"date":"2025-12-18","open":7810,"high":7860,"low":7560,"close":7580,"volume":83070,"rsi_14":25.44,"sma_20":8184.0,"sma_60":8338.67,"sma_120":8446.92},{"date":"2025-12-19","open":7630,"high":7810,"low":7530,"close":7590,"volume":34867,"rsi_14":28.37,"sma_20":8157.0,"sma_60":8318.5,"sma_120":8441.58},{"date":"2025-12-22","open":7580,"high":7670,"low":7400,"close":7540,"volume":80786,"rsi_14":25.24,"sma_20":8131.5,"sma_60":8299.17,"sma_120":8437.42},{"date":"2025-12-23","open":8090,"high":8180,"low":7610,"close":7690,"volume":143713,"rsi_14":30.59,"sma_20":8118.5,"sma_60":8275.67,"sma_120":8433.0},{"date":"2025-12-24","open":7670,"high":7790,"low":7570,"close":7690,"volume":27607,"rsi_14":34.72,"sma_20":8086.5,"sma_60":8254.17,"sma_120":8427.33},{"date":"2025-12-26","open":7580,"high":7710,"low":7460,"close":7700,"volume":103867,"rsi_14":35.6,"sma_20":8051.5,"sma_60":8236.5,"sma_120":8421.58},{"date":"2025-12-29","open":7620,"high":7970,"low":7550,"close":7920,"volume":54740,"rsi_14":46.15,"sma_20":8012.5,"sma_60":8224.0,"sma_120":8414.0},{"date":"2025-12-30","open":7960,"high":8090,"low":7720,"close":7910,"volume":44136,"rsi_14":46.15,"sma_20":7983.5,"sma_60":8210.5,"sma_120":8407.92},{"date":"2026-01-02","open":7960,"high":8480,"low":7960,"close":8410,"volume":217745,"rsi_14":57.61,"sma_20":7976.0,"sma_60":8208.33,"sma_120":8407.17},{"date":"2026-01-05","open":8350,"high":8630,"low":8120,"close":8400,"volume":109369,"rsi_14":54.39,"sma_20":7969.0,"sma_60":8204.0,"sma_120":8405.92},{"date":"2026-01-06","open":8400,"high":8550,"low":8190,"close":8270,"volume":100630,"rsi_14":50.63,"sma_20":7968.5,"sma_60":8192.67,"sma_120":8404.58},{"date":"2026-01-07","open":8300,"high":8400,"low":8100,"close":8140,"volume":46373,"rsi_14":57.42,"sma_20":7963.0,"sma_60":8186.0,"sma_120":8402.17},{"date":"2026-01-08","open":8140,"high":8330,"low":7910,"close":8250,"volume":74382,"rsi_14":52.91,"sma_20":7972.0,"sma_60":8183.67,"sma_120":8399.25},{"date":"2026-01-09","open":8310,"high":8320,"low":8070,"close":8140,"volume":41519,"rsi_14":58.82,"sma_20":7976.0,"sma_60":8181.0,"sma_120":8397.5},{"date":"2026-01-12","open":8140,"high":8210,"low":7990,"close":8110,"volume":77972,"rsi_14":68.03,"sma_20":7979.5,"sma_60":8181.0,"sma_120":8395.83},{"date":"2026-01-13","open":8080,"high":8180,"low":7860,"close":7870,"volume":110814,"rsi_14":58.24,"sma_20":7963.0,"sma_60":8177.33,"sma_120":8389.92},{"date":"2026-01-14","open":7890,"high":7990,"low":7780,"close":7870,"volume":61023,"rsi_14":60.0,"sma_20":7944.5,"sma_60":8178.33,"sma_120":8382.58},{"date":"2026-01-15","open":8090,"high":8090,"low":7730,"close":7750,"volume":93520,"rsi_14":51.85,"sma_20":7940.5,"sma_60":8170.67,"sma_120":8373.92},{"date":"2026-01-16","open":7720,"high":8100,"low":7500,"close":8020,"volume":209517,"rsi_14":58.51,"sma_20":7943.5,"sma_60":8170.17,"sma_120":8368.83},{"date":"2026-01-19","open":8100,"high":8250,"low":7960,"close":8120,"volume":102573,"rsi_14":55.68,"sma_20":7970.5,"sma_60":8174.5,"sma_120":8366.67},{"date":"2026-01-20","open":8120,"high":8290,"low":7900,"close":8050,"volume":69448,"rsi_14":53.85,"sma_20":7993.5,"sma_60":8178.83,"sma_120":8362.67},{"date":"2026-01-21","open":7900,"high":7930,"low":7130,"close":7470,"volume":221925,"rsi_14":25.26,"sma_20":7990.0,"sma_60":8169.0,"sma_120":8353.58},{"date":"2026-01-22","open":7650,"high":7970,"low":7450,"close":7880,"volume":89004,"rsi_14":38.7,"sma_20":7999.5,"sma_60":8163.5,"sma_120":8349.75},{"date":"2026-01-23","open":7870,"high":8080,"low":7640,"close":7940,"volume":99263,"rsi_14":42.6,"sma_20":8012.0,"sma_60":8161.67,"sma_120":8346.42},{"date":"2026-01-26","open":7960,"high":8180,"low":7600,"close":8040,"volume":96159,"rsi_14":47.73,"sma_20":8029.0,"sma_60":8162.0,"sma_120":8343.92},{"date":"2026-01-27","open":7970,"high":8150,"low":7870,"close":7970,"volume":85951,"rsi_14":43.52,"sma_20":8031.5,"sma_60":8160.67,"sma_120":8341.58},{"date":"2026-01-28","open":8040,"high":8180,"low":7900,"close":7980,"volume":141778,"rsi_14":46.12,"sma_20":8035.0,"sma_60":8160.67,"sma_120":8340.83},{"date":"2026-01-29","open":7910,"high":8070,"low":7750,"close":7970,"volume":101180,"rsi_14":46.57,"sma_20":8013.0,"sma_60":8158.5,"sma_120":8342.33},{"date":"2026-01-30","open":7970,"high":7970,"low":7650,"close":7660,"volume":168136,"rsi_14":45.02,"sma_20":7976.0,"sma_60":8152.83,"sma_120":8340.08},{"date":"2026-02-02","open":7640,"high":7770,"low":7360,"close":7390,"volume":141503,"rsi_14":39.92,"sma_20":7932.0,"sma_60":8144.0,"sma_120":8336.08},{"date":"2026-02-03","open":7450,"high":7520,"low":7270,"close":7400,"volume":117217,"rsi_14":42.29,"sma_20":7895.0,"sma_60":8108.0,"sma_120":8328.17},{"date":"2026-02-04","open":7410,"high":7580,"low":7350,"close":7430,"volume":107658,"rsi_14":35.47,"sma_20":7854.0,"sma_60":8098.17,"sma_120":8320.92},{"date":"2026-02-05","open":7910,"high":7910,"low":7340,"close":7670,"volume":159510,"rsi_14":42.29,"sma_20":7830.5,"sma_60":8073.17,"sma_120":8316.25},{"date":"2026-02-06","open":7600,"high":7750,"low":7220,"close":7500,"volume":127246,"rsi_14":36.75,"sma_20":7800.0,"sma_60":8057.0,"sma_120":8312.67},{"date":"2026-02-09","open":7500,"high":7650,"low":7400,"close":7600,"volume":96051,"rsi_14":40.51,"sma_20":7786.5,"sma_60":8037.83,"sma_120":8309.83},{"date":"2026-02-10","open":7600,"high":8670,"low":7570,"close":8120,"volume":535574,"rsi_14":64.07,"sma_20":7799.0,"sma_60":8030.0,"sma_120":8310.92},{"date":"2026-02-11","open":8120,"high":8600,"low":8060,"close":8070,"volume":242613,"rsi_14":54.87,"sma_20":7815.0,"sma_60":8019.17,"sma_120":8311.25},{"date":"2026-02-12","open":8070,"high":8280,"low":7900,"close":8260,"volume":106064,"rsi_14":57.69,"sma_20":7827.0,"sma_60":8010.0,"sma_120":8314.42},{"date":"2026-02-13","open":8310,"high":8930,"low":8260,"close":8520,"volume":331596,"rsi_14":60.71,"sma_20":7852.0,"sma_60":8011.5,"sma_120":8321.25},{"date":"2026-02-19","open":8590,"high":8900,"low":8570,"close":8860,"volume":183887,"rsi_14":67.73,"sma_20":7889.0,"sma_60":8021.17,"sma_120":8330.08},{"date":"2026-02-20","open":8890,"high":8890,"low":8060,"close":8300,"volume":229778,"rsi_14":55.23,"sma_20":7901.5,"sma_60":8019.17,"sma_120":8328.58},{"date":"2026-02-23","open":8350,"high":8440,"low":8050,"close":8250,"volume":134351,"rsi_14":54.52,"sma_20":7940.5,"sma_60":8021.17,"sma_120":8322.33},{"date":"2026-02-24","open":8110,"high":8840,"low":7890,"close":8810,"volume":251206,"rsi_14":67.16,"sma_20":7987.0,"sma_60":8033.83,"sma_120":8320.33},{"date":"2026-02-25","open":9090,"high":10260,"low":8630,"close":9900,"volume":942626,"rsi_14":80.1,"sma_20":8085.0,"sma_60":8066.33,"sma_120":8329.92},{"date":"2026-02-26","open":9920,"high":9920,"low":8840,"close":9350,"volume":512343,"rsi_14":70.7,"sma_20":8150.5,"sma_60":8077.0,"sma_120":8175.75},{"date":"2026-02-27","open":9270,"high":9650,"low":8900,"close":8950,"volume":176062,"rsi_14":64.96,"sma_20":8199.5,"sma_60":8092.5,"sma_120":8329.25},{"date":"2026-03-03","open":8950,"high":10550,"low":8750,"close":9630,"volume":767903,"rsi_14":67.75,"sma_20":8282.0,"sma_60":8108.0,"sma_120":8333.75},{"date":"2026-03-04","open":9630,"high":10700,"low":9040,"close":9430,"volume":727239,"rsi_14":67.39,"sma_20":8355.0,"sma_60":8123.67,"sma_120":8337.33},{"date":"2026-03-05","open":10000,"high":10250,"low":9530,"close":10100,"volume":357312,"rsi_14":70.42,"sma_20":8477.0,"sma_60":8149.33,"sma_120":8346.58},{"date":"2026-03-06","open":9860,"high":11990,"low":9860,"close":11650,"volume":1170983,"rsi_14":74.69,"sma_20":8690.0,"sma_60":8201.17,"sma_120":8367.58},{"date":"2026-03-09","open":11100,"high":11910,"low":10900,"close":11770,"volume":423373,"rsi_14":75.62,"sma_20":8908.5,"sma_60":8259.33,"sma_120":8388.17},{"date":"2026-03-10","open":12000,"high":12370,"low":11420,"close":11660,"volume":398119,"rsi_14":73.81,"sma_20":9120.0,"sma_60":8316.17,"sma_120":8406.58},{"date":"2026-03-11","open":12030,"high":12580,"low":11220,"close":11570,"volume":330445,"rsi_14":71.88,"sma_20":9315.0,"sma_60":8374.5,"sma_120":8423.5},{"date":"2026-03-12","open":11330,"high":11410,"low":10580,"close":11280,"volume":377453,"rsi_14":67.49,"sma_20":9504.0,"sma_60":8428.17,"sma_120":8439.08},{"date":"2026-03-13","open":11010,"high":13370,"low":10930,"close":12820,"volume":961089,"rsi_14":78.61,"sma_20":9765.0,"sma_60":8507.83,"sma_120":8469.67},{"date":"2026-03-16","open":13210,"high":13450,"low":12410,"close":12600,"volume":320171,"rsi_14":76.95,"sma_20":9989.0,"sma_60":8577.5,"sma_120":8410.92},{"date":"2026-03-17","open":13170,"high":13170,"low":11810,"close":12020,"volume":364970,"rsi_14":69.84,"sma_20":10186.5,"sma_60":8644.17,"sma_120":8524.75},{"date":"2026-03-18","open":11950,"high":12840,"low":11780,"close":12460,"volume":269359,"rsi_14":67.2,"sma_20":10396.5,"sma_60":8721.33,"sma_120":8553.58},{"date":"2026-03-19","open":12180,"high":12790,"low":12150,"close":12740,"volume":157049,"rsi_14":73.64,"sma_20":10607.5,"sma_60":8798.0,"sma_120":8585.83},{"date":"2026-03-20","open":12770,"high":13220,"low":12590,"close":12950,"volume":183651,"rsi_14":78.65,"sma_20":10812.0,"sma_60":8883.17,"sma_120":8620.83},{"date":"2026-03-23","open":12910,"high":12910,"low":11910,"close":12000,"volume":180468,"rsi_14":66.34,"sma_20":10997.0,"sma_60":8956.83,"sma_120":8647.75},{"date":"2026-03-24","open":12210,"high":12470,"low":11780,"close":12290,"volume":132398,"rsi_14":69.48,"sma_20":11199.0,"sma_60":9035.17,"sma_120":8676.83},{"date":"2026-03-25","open":12390,"high":12390,"low":10880,"close":11300,"volume":644630,"rsi_14":57.83,"sma_20":11323.5,"sma_60":9097.83,"sma_120":8698.5},{"date":"2026-03-26","open":11300,"high":12940,"low":11130,"close":12660,"volume":597985,"rsi_14":56.76,"sma_20":11461.5,"sma_60":9180.67,"sma_120":8728.17},{"date":"2026-03-27","open":12356,"high":12739,"low":11806,"close":12660,"volume":298422,"rsi_14":57.39,"sma_20":11638.5,"sma_60":9267.33,"sma_120":8760.75},{"date":"2026-03-30","open":12490,"high":12900,"low":12210,"close":12500,"volume":132926,"rsi_14":55.34,"sma_20":11816.0,"sma_60":9347.33,"sma_120":8791.92},{"date":"2026-03-31","open":12300,"high":12790,"low":11810,"close":11810,"volume":156197,"rsi_14":51.42,"sma_20":11925.0,"sma_60":9412.17,"sma_120":8818.08},{"date":"2026-04-01","open":12102,"high":12818,"low":12102,"close":12450,"volume":225328,"rsi_14":56.98,"sma_20":12079.5,"sma_60":9489.0,"sma_120":8849.75},{"date":"2026-04-02","open":12520,"high":12740,"low":11520,"close":11610,"volume":233850,"rsi_14":42.67,"sma_20":12155.0,"sma_60":9542.33,"sma_120":8875.33},{"date":"2026-04-03","open":11850,"high":12180,"low":11700,"close":11800,"volume":94002,"rsi_14":45.13,"sma_20":12162.5,"sma_60":9599.0,"sma_120":8901.5},{"date":"2026-04-06","open":11800,"high":11820,"low":11090,"close":11220,"volume":131216,"rsi_14":45.13,"sma_20":12135.0,"sma_60":9648.17,"sma_120":8920.42},{"date":"2026-04-07","open":11390,"high":11490,"low":10990,"close":11170,"volume":106265,"rsi_14":41.76,"sma_20":12110.5,"sma_60":9698.67,"sma_120":8942.33},{"date":"2026-04-08","open":11460,"high":12070,"low":11170,"close":11650,"volume":182483,"rsi_14":43.21,"sma_20":12114.5,"sma_60":9755.33,"sma_120":8969.5},{"date":"2026-04-09","open":11660,"high":11780,"low":10960,"close":11100,"volume":124836,"rsi_14":38.95,"sma_20":12105.5,"sma_60":9804.67,"sma_120":8992.83},{"date":"2026-04-10","open":11120,"high":11620,"low":11120,"close":11280,"volume":101193,"rsi_14":45.26,"sma_20":12028.5,"sma_60":9857.5,"sma_120":9019.25},{"date":"2026-04-13","open":11200,"high":12190,"low":11000,"close":11870,"volume":189593,"rsi_14":47.34,"sma_20":11992.0,"sma_60":9924.17,"sma_120":9050.75},{"date":"2026-04-14","open":12000,"high":12060,"low":11600,"close":11720,"volume":118527,"rsi_14":52.97,"sma_20":11977.0,"sma_60":9988.33,"sma_120":9083.33},{"date":"2026-04-15","open":11720,"high":12320,"low":11650,"close":12070,"volume":225843,"rsi_14":45.12,"sma_20":11957.5,"sma_60":10060.33,"sma_120":9115.5},{"date":"2026-04-16","open":12310,"high":12310,"low":11890,"close":11970,"volume":103508,"rsi_14":42.23,"sma_20":11919.0,"sma_60":10126.17,"sma_120":9148.0},{"date":"2026-04-17","open":11970,"high":12120,"low":11340,"close":11820,"volume":134364,"rsi_14":44.01,"sma_20":11862.5,"sma_60":10187.83,"sma_120":9179.83},{"date":"2026-04-20","open":11630,"high":12180,"low":11450,"close":11830,"volume":113496,"rsi_14":50.2,"sma_20":11854.0,"sma_60":10250.83,"sma_120":9212.92},{"date":"2026-04-21","open":11830,"high":12090,"low":11400,"close":11620,"volume":113890,"rsi_14":40.0,"sma_20":11820.5,"sma_60":10320.0,"sma_120":9244.83},{"date":"2026-04-22","open":11620,"high":11620,"low":11000,"close":11020,"volume":197987,"rsi_14":42.96,"sma_20":11806.5,"sma_60":10372.33,"sma_120":9269.5},{"date":"2026-04-23","open":10810,"high":11110,"low":10750,"close":10890,"volume":131553,"rsi_14":38.98,"sma_20":11718.0,"sma_60":10421.5,"sma_120":9291.83},{"date":"2026-04-24","open":11080,"high":11430,"low":10950,"close":11070,"volume":99828,"rsi_14":47.99,"sma_20":11627.0,"sma_60":10472.0,"sma_120":9317.0},{"date":"2026-04-27","open":11070,"high":11900,"low":10770,"close":11400,"volume":438256,"rsi_14":52.87,"sma_20":11572.0,"sma_60":10529.17,"sma_120":9345.17},{"date":"2026-04-28","open":11500,"high":12450,"low":11040,"close":11470,"volume":467354,"rsi_14":47.5,"sma_20":11555.0,"sma_60":10587.33,"sma_120":9373.67},{"date":"2026-04-29","open":11510,"high":11750,"low":10970,"close":11100,"volume":257691,"rsi_14":50.0,"sma_20":11484.0,"sma_60":10639.5,"sma_120":9422.42},{"date":"2026-04-30","open":11250,"high":12090,"low":10860,"close":11990,"volume":397791,"rsi_14":53.98,"sma_20":11658.0,"sma_60":11766.33,"sma_120":11449.0},{"date":"2026-05-04","open":12000,"high":12070,"low":11300,"close":11410,"volume":271945,"rsi_14":44.42,"sma_20":11483.5,"sma_60":10778.67,"sma_120":9460.5},{"date":"2026-05-06","open":11250,"high":11430,"low":10840,"close":10860,"volume":280514,"rsi_14":40.49,"sma_20":11465.5,"sma_60":10836.33,"sma_120":9485.0},{"date":"2026-05-07","open":10890,"high":11000,"low":10540,"close":10570,"volume":190181,"rsi_14":33.18,"sma_20":11435.5,"sma_60":10888.67,"sma_120":9493.42},{"date":"2026-05-08","open":10580,"high":11000,"low":10580,"close":10700,"volume":142208,"rsi_14":35.86,"sma_20":11388.0,"sma_60":10939.17,"sma_120":9506.17},{"date":"2026-05-11","open":10660,"high":10660,"low":9900,"close":10110,"volume":225362,"rsi_14":32.66,"sma_20":11338.5,"sma_60":10982.67,"sma_120":9519.83},{"date":"2026-05-12","open":10110,"high":10110,"low":9590,"close":9790,"volume":171118,"rsi_14":30.53,"sma_20":11264.0,"sma_60":11019.17,"sma_120":9528.5},{"date":"2026-05-13","open":9790,"high":10250,"low":9380,"close":9600,"volume":252463,"rsi_14":30.65,"sma_20":11150.5,"sma_60":11043.83,"sma_120":9536.92},{"date":"2026-05-14","open":9510,"high":9850,"low":9230,"close":9450,"volume":148410,"rsi_14":33.54,"sma_20":11037.0,"sma_60":11066.83,"sma_120":9543.0},{"date":"2026-05-15","open":9410,"high":9410,"low":8850,"close":9020,"volume":262867,"rsi_14":31.56,"sma_20":10884.5,"sma_60":11079.5,"sma_120":9544.75},{"date":"2026-05-18","open":9020,"high":9020,"low":8400,"close":8780,"volume":150601,"rsi_14":27.68,"sma_20":10725.0,"sma_60":11083.83,"sma_120":9547.67},{"date":"2026-05-19","open":8710,"high":9170,"low":8580,"close":8730,"volume":111349,"rsi_14":22.47,"sma_20":10570.5,"sma_60":11081.67,"sma_120":9551.42},{"date":"2026-05-20","open":8730,"high":8870,"low":8350,"close":8450,"volume":128217,"rsi_14":20.16,"sma_20":10401.5,"sma_60":11084.17,"sma_120":9551.67},{"date":"2026-05-21","open":8590,"high":8800,"low":8320,"close":8400,"volume":128609,"rsi_14":21.52,"sma_20":10240.5,"sma_60":11086.67,"sma_120":9553.92},{"date":"2026-05-22","open":8530,"high":8880,"low":8310,"close":8420,"volume":125872,"rsi_14":3.88,"sma_20":10110.5,"sma_60":11080.17,"sma_120":9557.0},{"date":"2026-05-26","open":8540,"high":8700,"low":8100,"close":8270,"volume":143664,"rsi_14":4.36,"sma_20":9979.5,"sma_60":11053.0,"sma_120":9559.67},{"date":"2026-05-27","open":8050,"high":8550,"low":7920,"close":8200,"volume":221457,"rsi_14":5.07,"sma_20":9836.0,"sma_60":11033.83,"sma_120":9558.58},{"date":"2026-05-28","open":8220,"high":8280,"low":7780,"close":8050,"volume":195320,"rsi_14":5.32,"sma_20":9668.5,"sma_60":11018.83,"sma_120":9555.67},{"date":"2026-05-29","open":8400,"high":8900,"low":7560,"close":7930,"volume":352137,"rsi_14":0.71,"sma_20":9491.5,"sma_60":10990.5,"sma_120":9549.25},{"date":"2026-06-01","open":7930,"high":7930,"low":6550,"close":6930,"volume":546376,"rsi_14":0.62,"sma_20":9283.0,"sma_60":10948.83,"sma_120":9536.25},{"date":"2026-06-02","open":6930,"high":7700,"low":6310,"close":7080,"volume":356091,"rsi_14":5.57,"sma_20":9037.5,"sma_60":10898.5,"sma_120":9523.92},{"date":"2026-06-04","open":6690,"high":7400,"low":6650,"close":7170,"volume":118747,"rsi_14":8.81,"sma_20":8825.5,"sma_60":10823.83,"sma_120":9512.5},{"date":"2026-06-05","open":7300,"high":7330,"low":6830,"close":6990,"volume":90837,"rsi_14":8.72,"sma_20":8632.0,"sma_60":10744.17,"sma_120":9501.75},{"date":"2026-06-08","open":6510,"high":6970,"low":6510,"close":6570,"volume":135422,"rsi_14":8.75,"sma_20":8432.0,"sma_60":10659.33,"sma_120":9487.75},{"date":"2026-06-09","open":6570,"high":7000,"low":6520,"close":6860,"volume":65582,"rsi_14":18.21,"sma_20":8240.0,"sma_60":10580.83,"sma_120":9477.67},{"date":"2026-06-10","open":6860,"high":7190,"low":6560,"close":7020,"volume":75263,"rsi_14":22.68,"sma_20":8085.5,"sma_60":10509.83,"sma_120":9469.0},{"date":"2026-06-11","open":7100,"high":7680,"low":6750,"close":7100,"volume":151625,"rsi_14":26.96,"sma_20":7951.0,"sma_60":10414.5,"sma_120":9461.17},{"date":"2026-06-12","open":7200,"high":7390,"low":6980,"close":7100,"volume":102884,"rsi_14":27.43,"sma_20":7826.0,"sma_60":10322.83,"sma_120":9452.0},{"date":"2026-06-15","open":7100,"high":7160,"low":6800,"close":6920,"volume":86147,"rsi_14":25.33,"sma_20":7699.5,"sma_60":10237.83,"sma_120":9441.0},{"date":"2026-06-16","open":6930,"high":7130,"low":6710,"close":6880,"volume":161576,"rsi_14":26.28,"sma_20":7592.5,"sma_60":10144.83,"sma_120":9433.08},{"date":"2026-06-17","open":6850,"high":7070,"low":6680,"close":6970,"volume":94395,"rsi_14":49.21,"sma_20":7042.5,"sma_60":9501.83,"sma_120":9384.58},{"date":"2026-06-18","open":7050,"high":7050,"low":6690,"close":6770,"volume":93971,"rsi_14":28.67,"sma_20":7404.0,"sma_60":9945.67,"sma_120":9414.42},{"date":"2026-06-19","open":6700,"high":6850,"low":6360,"close":6510,"volume":102136,"rsi_14":27.39,"sma_20":7307.0,"sma_60":9854.17,"sma_120":9405.5},{"date":"2026-06-22","open":6510,"high":6750,"low":5880,"close":6220,"volume":137192,"rsi_14":35.39,"sma_20":7198.0,"sma_60":9753.0,"sma_120":9394.08},{"date":"2026-06-23","open":6220,"high":6480,"low":5840,"close":5990,"volume":79604,"rsi_14":28.29,"sma_20":7076.5,"sma_60":9664.5,"sma_120":9381.17},{"date":"2026-06-24","open":6050,"high":6140,"low":5700,"close":6000,"volume":117795,"rsi_14":25.93,"sma_20":6963.0,"sma_60":9553.5,"sma_120":9367.08},{"date":"2026-06-25","open":5990,"high":6650,"low":5950,"close":6000,"volume":167916,"rsi_14":28.0,"sma_20":6853.0,"sma_60":9438.67,"sma_120":9353.0},{"date":"2026-06-26","open":6000,"high":6110,"low":5720,"close":5900,"volume":117433,"rsi_14":32.64,"sma_20":6745.5,"sma_60":9328.67,"sma_120":9338.0},{"date":"2026-06-29","open":6190,"high":6700,"low":5960,"close":6430,"volume":127910,"rsi_14":40.09,"sma_20":6670.5,"sma_60":9239.0,"sma_120":9325.58},{"date":"2026-06-30","open":6430,"high":6550,"low":6070,"close":6300,"volume":44748,"rsi_14":33.18,"sma_20":6639.0,"sma_60":9135.33,"sma_120":9312.17},{"date":"2026-07-01","open":6400,"high":6500,"low":6070,"close":6100,"volume":40869,"rsi_14":27.88,"sma_20":6590.0,"sma_60":9043.5,"sma_120":9292.92},{"date":"2026-07-02","open":6100,"high":6370,"low":5920,"close":6060,"volume":61566,"rsi_14":27.39,"sma_20":6534.5,"sma_60":8947.83,"sma_120":9273.42},{"date":"2026-07-03","open":6170,"high":6170,"low":5580,"close":5910,"volume":95008,"rsi_14":27.75,"sma_20":6480.5,"sma_60":8859.33,"sma_120":9253.75},{"date":"2026-07-06","open":6010,"high":6100,"low":5800,"close":5910,"volume":44094,"rsi_14":28.25,"sma_20":6447.5,"sma_60":8771.67,"sma_120":9235.17},{"date":"2026-07-07","open":6000,"high":6140,"low":5600,"close":5710,"volume":108114,"rsi_14":23.08,"sma_20":6390.0,"sma_60":8672.67,"sma_120":9214.0},{"date":"2026-07-08","open":5560,"high":6000,"low":5360,"close":5510,"volume":78116,"rsi_14":23.08,"sma_20":6314.5,"sma_60":8579.5,"sma_120":9192.08},{"date":"2026-07-09","open":5460,"high":5720,"low":5300,"close":5620,"volume":75463,"rsi_14":29.68,"sma_20":6240.5,"sma_60":8485.17,"sma_120":9171.33},{"date":"2026-07-10","open":5550,"high":5950,"low":5240,"close":5620,"volume":45363,"rsi_14":34.21,"sma_20":6166.5,"sma_60":8381.0,"sma_120":9152.58},{"date":"2026-07-13","open":5900,"high":5900,"low":5400,"close":5610,"volume":94318,"rsi_14":38.69,"sma_20":6101.0,"sma_60":8279.17,"sma_120":9133.75},{"date":"2026-07-14","open":5760,"high":5950,"low":5500,"close":5860,"volume":140083,"rsi_14":46.35,"sma_20":6050.0,"sma_60":8175.67,"sma_120":9118.0},{"date":"2026-07-15","open":5990,"high":6030,"low":5800,"close":5950,"volume":89131,"rsi_14":48.76,"sma_20":5999.0,"sma_60":8075.33,"sma_120":9100.75},{"date":"2026-07-16","open":5900,"high":5950,"low":5750,"close":5900,"volume":28512,"rsi_14":50.0,"sma_20":5955.5,"sma_60":7976.67,"sma_120":9082.25},{"date":"2026-07-20","open":5900,"high":6000,"low":5520,"close":5630,"volume":54246,"rsi_14":26.47,"sma_20":5911.5,"sma_60":7873.33,"sma_120":9062.08},{"date":"2026-07-21","open":5500,"high":5880,"low":5450,"close":5830,"volume":56512,"rsi_14":36.72,"sma_20":5892.0,"sma_60":7776.83,"sma_120":9048.42},{"date":"2026-07-22","open":5830,"high":6080,"low":5760,"close":5820,"volume":60632,"rsi_14":41.14,"sma_20":5883.5,"sma_60":7690.17,"sma_120":9031.25},{"date":"2026-07-23","open":5940,"high":6120,"low":5650,"close":6020,"volume":77132,"rsi_14":48.85,"sma_20":5884.5,"sma_60":7609.0,"sma_120":9015.25},{"date":"2026-07-24","open":6050,"high":6550,"low":5980,"close":6150,"volume":70173,"rsi_14":56.98,"sma_20":5892.0,"sma_60":7527.0,"sma_120":8999.5},{"date":"2026-07-27","open":6090,"high":6730,"low":6090,"close":6380,"volume":82285,"rsi_14":62.05,"sma_20":5916.0,"sma_60":7443.33,"sma_120":8986.25},{"date":"2026-07-28","open":6400,"high":6580,"low":6020,"close":6200,"volume":57957,"rsi_14":62.69,"sma_20":5904.5,"sma_60":7355.5,"sma_120":8971.42},{"date":"2026-07-29","open":6290,"high":6290,"low":5670,"close":5930,"volume":81337,"rsi_14":60.5,"sma_20":5886.0,"sma_60":7269.33,"sma_120":8954.42},{"date":"2026-07-30","open":5930,"high":6070,"low":5480,"close":5730,"volume":66330,"rsi_14":52.63,"sma_20":5867.5,"sma_60":7165.0,"sma_120":8938.33},{"date":"2026-07-31","open":5810,"high":5930,"low":5530,"close":5830,"volume":178692,"rsi_14":54.79,"sma_20":5856.0,"sma_60":7072.0,"sma_120":8925.33},{"date":"2026-08-03","open":5830,"high":6070,"low":5650,"close":5820,"volume":39248,"rsi_14":54.79,"sma_20":5851.5,"sma_60":6988.0,"sma_120":8912.17},{"date":"2026-08-04","open":5780,"high":6150,"low":5780,"close":6040,"volume":53589,"rsi_14":54.17,"sma_20":5858.0,"sma_60":6912.5,"sma_120":8900.58},{"date":"2026-08-05","open":6150,"high":6190,"low":5990,"close":6050,"volume":43545,"rsi_14":52.4,"sma_20":5875.0,"sma_60":6835.0,"sma_120":8887.08},{"date":"2026-08-06","open":6060,"high":6110,"low":5680,"close":5940,"volume":74900,"rsi_14":50.93,"sma_20":5896.5,"sma_60":6765.5,"sma_120":8874.08},{"date":"2026-08-07","open":6090,"high":6090,"low":5730,"close":5970,"volume":55977,"rsi_14":58.95,"sma_20":5914.0,"sma_60":6701.83,"sma_120":8860.5},{"date":"2026-08-10","open":6080,"high":6350,"low":5930,"close":6270,"volume":93737,"rsi_14":61.0,"sma_20":5946.5,"sma_60":6646.33,"sma_120":8845.08},{"date":"2026-08-11","open":6270,"high":6480,"low":6100,"close":6200,"volume":63592,"rsi_14":59.22,"sma_20":5976.0,"sma_60":6592.17,"sma_120":8829.5},{"date":"2026-08-12","open":6340,"high":6340,"low":6040,"close":6250,"volume":32718,"rsi_14":56.02,"sma_20":5995.5,"sma_60":6546.0,"sma_120":8812.75},{"date":"2026-08-13","open":6320,"high":6330,"low":5980,"close":6010,"volume":106996,"rsi_14":46.53,"sma_20":5998.5,"sma_60":6499.83,"sma_120":8791.83},{"date":"2026-08-14","open":6030,"high":7190,"low":6030,"close":6670,"volume":356474,"rsi_14":55.92,"sma_20":6037.0,"sma_60":6465.5,"sma_120":8773.58},{"date":"2026-08-18","open":6720,"high":7960,"low":6700,"close":7250,"volume":365392,"rsi_14":68.42,"sma_20":6118.0,"sma_60":6445.5,"sma_120":8764.83},{"date":"2026-08-19","open":7100,"high":7240,"low":6620,"close":6660,"volume":203598,"rsi_14":61.51,"sma_20":6159.5,"sma_60":6416.5,"sma_120":8751.58},{"date":"2026-08-20","open":6840,"high":7030,"low":6760,"close":6970,"volume":80219,"rsi_14":68.9,"sma_20":6217.0,"sma_60":6392.33,"sma_120":8736.25},{"date":"2026-08-21","open":6910,"high":6920,"low":6610,"close":6730,"volume":54923,"rsi_14":63.16,"sma_20":6252.5,"sma_60":6366.67,"sma_120":8709.83},{"date":"2026-08-24","open":6790,"high":7130,"low":6730,"close":7120,"volume":86236,"rsi_14":67.11,"sma_20":6301.0,"sma_60":6348.67,"sma_120":8691.25},{"date":"2026-08-25","open":7060,"high":7560,"low":6930,"close":7300,"volume":134747,"rsi_14":66.76,"sma_20":6347.0,"sma_60":6336.17,"sma_120":8677.5},{"date":"2026-08-26","open":7300,"high":7470,"low":6730,"close":7010,"volume":79755,"rsi_14":61.88,"sma_20":6387.5,"sma_60":6320.83,"sma_120":8655.67},{"date":"2026-08-27","open":7110,"high":7180,"low":6730,"close":6810,"volume":63733,"rsi_14":60.53,"sma_20":6431.5,"sma_60":6318.83,"sma_120":8633.83},{"date":"2026-08-28","open":6810,"high":7010,"low":6650,"close":6730,"volume":36977,"rsi_14":59.09,"sma_20":6481.5,"sma_60":6313.0,"sma_120":8605.75},{"date":"2026-08-31","open":6740,"high":6870,"low":6300,"close":6670,"volume":123020,"rsi_14":55.08,"sma_20":6523.5,"sma_60":6304.67,"sma_120":8564.25},{"date":"2026-09-01","open":6640,"high":6840,"low":6370,"close":6490,"volume":63171,"rsi_14":53.58,"sma_20":6557.0,"sma_60":6296.33,"sma_120":8520.25},{"date":"2026-09-02","open":6400,"high":6570,"low":6100,"close":6230,"volume":65102,"rsi_14":49.77,"sma_20":6566.5,"sma_60":6290.67,"sma_120":8475.0},{"date":"2026-09-03","open":6410,"high":6460,"low":5960,"close":6080,"volume":46639,"rsi_14":50.84,"sma_20":6568.0,"sma_60":6277.67,"sma_120":8429.25},{"date":"2026-09-04","open":6460,"high":6460,"low":5950,"close":6130,"volume":38799,"rsi_14":42.42,"sma_20":6577.5,"sma_60":6262.83,"sma_120":8386.33},{"date":"2026-09-07","open":6270,"high":6490,"low":6100,"close":6400,"volume":63327,"rsi_14":36.92,"sma_20":6599.0,"sma_60":6251.17,"sma_120":8332.83},{"date":"2026-09-08","open":6400,"high":6650,"low":6210,"close":6400,"volume":47674,"rsi_14":45.11,"sma_20":6605.5,"sma_60":6239.5,"sma_120":8281.17},{"date":"2026-09-09","open":6430,"high":6790,"low":6350,"close":6560,"volume":65300,"rsi_14":41.83,"sma_20":6623.5,"sma_60":6233.5,"sma_120":8235.67},{"date":"2026-09-10","open":6750,"high":6750,"low":6390,"close":6600,"volume":40724,"rsi_14":47.19,"sma_20":6641.0,"sma_60":6228.83,"sma_120":8186.83},{"date":"2026-09-11","open":6590,"high":6680,"low":6390,"close":6570,"volume":31884,"rsi_14":35.9,"sma_20":6669.0,"sma_60":6222.17,"sma_120":8135.42},{"date":"2026-09-14","open":6500,"high":6680,"low":6300,"close":6550,"volume":18758,"rsi_14":29.05,"sma_20":6663.0,"sma_60":6218.5,"sma_120":8082.08},{"date":"2026-09-15","open":6400,"high":7990,"low":6300,"close":6700,"volume":45188,"rsi_14":40.61,"sma_20":6635.5,"sma_60":6221.67,"sma_120":8037.92},{"date":"2026-09-16","open":6610,"high":7180,"low":6400,"close":6600,"volume":52323,"rsi_14":43.23,"sma_20":6632.5,"sma_60":6228.0,"sma_120":7990.5},{"date":"2026-09-17","open":6600,"high":6720,"low":6310,"close":6510,"volume":35332,"rsi_14":42.95,"sma_20":6609.5,"sma_60":6236.67,"sma_120":7950.58},{"date":"2026-09-18","open":6440,"high":6690,"low":6300,"close":6470,"volume":55152,"rsi_14":43.51,"sma_20":6596.5,"sma_60":6244.5,"sma_120":7899.0},{"date":"2026-09-21","open":6470,"high":6690,"low":6160,"close":6420,"volume":30569,"rsi_14":47.52,"sma_20":6561.5,"sma_60":6251.5,"sma_120":7845.08},{"date":"2026-09-22","open":6380,"high":6790,"low":6290,"close":6480,"volume":80605,"rsi_14":60.33,"sma_20":6520.5,"sma_60":6261.17,"sma_120":7794.92},{"date":"2026-09-23","open":6460,"high":6580,"low":6210,"close":6340,"volume":56101,"rsi_14":60.83,"sma_20":6487.0,"sma_60":6259.67,"sma_120":7749.33},{"date":"2026-09-28","open":6340,"high":6970,"low":6270,"close":6680,"volume":145136,"rsi_14":68.46,"sma_20":6480.5,"sma_60":6266.0,"sma_120":7700.67},{"date":"2026-09-29","open":6790,"high":6800,"low":6430,"close":6590,"volume":52292,"rsi_14":57.25,"sma_20":6473.5,"sma_60":6274.17,"sma_120":7658.83},{"date":"2026-09-30","open":6500,"high":6940,"low":6410,"close":6710,"volume":60581,"rsi_14":60.84,"sma_20":6475.5,"sma_60":6285.0,"sma_120":7616.42},{"date":"2026-10-01","open":6750,"high":6890,"low":6500,"close":6880,"volume":37466,"rsi_14":61.11,"sma_20":6495.0,"sma_60":6301.17,"sma_120":7580.25},{"date":"2026-10-02","open":6900,"high":6990,"low":6560,"close":6720,"volume":64130,"rsi_14":53.85,"sma_20":6519.5,"sma_60":6314.67,"sma_120":7543.17},{"date":"2026-10-06","open":6710,"high":6840,"low":6470,"close":6760,"volume":114607,"rsi_14":56.05,"sma_20":6553.5,"sma_60":6332.17,"sma_120":7502.42},{"date":"2026-10-07","open":6860,"high":6860,"low":6570,"close":6720,"volume":23542,"rsi_14":55.35,"sma_20":6583.0,"sma_60":6352.33,"sma_120":7465.92},{"date":"2026-10-08","open":6820,"high":6820,"low":6390,"close":6550,"volume":85460,"rsi_14":45.34,"sma_20":6590.5,"sma_60":6367.83,"sma_120":7426.5},{"date":"2026-10-12","open":6520,"high":6520,"low":5830,"close":5950,"volume":222130,"rsi_14":34.6,"sma_20":6568.0,"sma_60":6373.33,"sma_120":7377.17},{"date":"2026-10-13","open":5870,"high":6080,"low":5550,"close":5900,"volume":62339,"rsi_14":35.27,"sma_20":6535.0,"sma_60":6378.17,"sma_120":7328.67},{"date":"2026-10-14","open":5800,"high":6420,"low":5800,"close":6190,"volume":57638,"rsi_14":43.97,"sma_20":6514.5,"sma_60":6383.67,"sma_120":7279.67},{"date":"2026-10-15","open":6120,"high":6120,"low":5600,"close":5910,"volume":31230,"rsi_14":40.0,"sma_20":6481.5,"sma_60":6383.0,"sma_120":7229.17},{"date":"2026-10-16","open":5920,"high":6100,"low":5700,"close":6010,"volume":45015,"rsi_14":40.93,"sma_20":6454.5,"sma_60":6384.83,"sma_120":7180.75},{"date":"2026-10-19","open":5940,"high":6180,"low":5770,"close":5960,"volume":24611,"rsi_14":42.4,"sma_20":6417.5,"sma_60":6390.33,"sma_120":7131.83},{"date":"2026-10-20","open":5900,"high":6100,"low":5740,"close":5990,"volume":30202,"rsi_14":34.25,"sma_20":6387.0,"sma_60":6393.0,"sma_120":7084.92},{"date":"2026-10-21","open":6020,"high":6070,"low":5610,"close":5880,"volume":34422,"rsi_14":33.94,"sma_20":6355.5,"sma_60":6394.0,"sma_120":7042.08},{"date":"2026-10-22","open":5870,"high":5990,"low":5600,"close":5740,"volume":40630,"rsi_14":28.25,"sma_20":6319.0,"sma_60":6389.33,"sma_120":6999.17},{"date":"2026-10-23","open":5560,"high":5730,"low":5317,"close":5730,"volume":27135}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-29.0,"pbr":3.6,"per":null,"roa":-1.11,"roe":-1.78,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":17394067577.0,"analysis":"ROE -1.8%로 적자 상태입니다. 시가총액 1482.83억. 매출 173.94억, 영업이익 -33.65억.","eps_basis":"TTM","debt_ratio":0.6042042208857056,"market_cap":148542594720,"net_income":868958354.0,"total_debt":24960027689.0,"ttm_window":"2025Q3~2026Q2","gross_margin":69.32,"total_assets":66270609155.0,"total_equity":41310581466.0,"profit_margin":5.0,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-3365367801.0,"operating_margin":-19.35,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":5730.0,"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":"2018-08-20","close":9500.0},{"date":"2018-08-21","close":9866.667},{"date":"2018-08-22","close":9366.667},{"date":"2018-08-23","close":9000.0},{"date":"2018-08-24","close":8800.0},{"date":"2018-08-27","close":9350.0},{"date":"2018-08-28","close":8883.333},{"date":"2018-08-29","close":8833.333},{"date":"2018-08-30","close":8766.667},{"date":"2018-08-31","close":9116.667},{"date":"2018-09-03","close":9016.667},{"date":"2018-09-04","close":8883.333},{"date":"2018-09-05","close":9150.0},{"date":"2018-09-06","close":9833.333},{"date":"2018-09-07","close":11333.333},{"date":"2018-09-10","close":11666.667},{"date":"2018-09-11","close":13533.333},{"date":"2018-09-12","close":14000.0},{"date":"2018-09-13","close":15500.0},{"date":"2018-09-14","close":15500.0},{"date":"2018-09-17","close":17800.0},{"date":"2018-09-18","close":17533.334},{"date":"2018-09-19","close":15700.0},{"date":"2018-09-20","close":15183.333},{"date":"2018-09-21","close":15600.0},{"date":"2018-09-27","close":16533.334},{"date":"2018-09-28","close":16866.666},{"date":"2018-10-01","close":17166.666},{"date":"2018-10-02","close":15400.0},{"date":"2018-10-04","close":15700.0},{"date":"2018-10-05","close":14466.667},{"date":"2018-10-08","close":13650.0},{"date":"2018-10-10","close":12816.667},{"date":"2018-10-11","close":11550.0},{"date":"2018-10-12","close":12400.0},{"date":"2018-10-15","close":12300.0},{"date":"2018-10-16","close":12816.667},{"date":"2018-10-17","close":13100.0},{"date":"2018-10-18","close":12583.333},{"date":"2018-10-19","close":12916.667},{"date":"2018-10-22","close":13850.0},{"date":"2018-10-23","close":13250.0},{"date":"2018-10-24","close":13333.333},{"date":"2018-10-25","close":13333.333},{"date":"2018-10-26","close":14333.333},{"date":"2018-10-29","close":15666.667},{"date":"2018-10-30","close":15500.0},{"date":"2018-10-31","close":15916.667},{"date":"2018-11-01","close":15033.333},{"date":"2018-11-02","close":15400.0},{"date":"2018-11-05","close":15400.0},{"date":"2018-11-06","close":16250.0},{"date":"2018-11-07","close":15833.333},{"date":"2018-11-08","close":15550.0},{"date":"2018-11-09","close":15133.333},{"date":"2018-11-12","close":14333.333},{"date":"2018-11-13","close":14333.333},{"date":"2018-11-14","close":14233.333},{"date":"2018-11-15","close":13300.0},{"date":"2018-11-16","close":13700.0},{"date":"2018-11-19","close":14533.333},{"date":"2018-11-20","close":13766.667},{"date":"2018-11-21","close":13616.667},{"date":"2018-11-22","close":13050.0},{"date":"2018-11-23","close":12333.333},{"date":"2018-11-26","close":13183.333},{"date":"2018-11-27","close":13116.667},{"date":"2018-11-28","close":13183.333},{"date":"2018-11-29","close":12800.0},{"date":"2018-11-30","close":12733.333},{"date":"2018-12-03","close":13033.333},{"date":"2018-12-04","close":13033.333},{"date":"2018-12-05","close":12516.667},{"date":"2018-12-06","close":11400.0},{"date":"2018-12-07","close":11950.0},{"date":"2018-12-10","close":12100.0},{"date":"2018-12-11","close":12233.333},{"date":"2018-12-12","close":12633.333},{"date":"2018-12-13","close":12566.667},{"date":"2018-12-14","close":12550.0},{"date":"2018-12-17","close":12100.0},{"date":"2018-12-18","close":11850.0},{"date":"2018-12-19","close":11750.0},{"date":"2018-12-20","close":11383.333},{"date":"2018-12-21","close":11583.333},{"date":"2018-12-24","close":11500.0},{"date":"2018-12-26","close":10933.333},{"date":"2018-12-27","close":11250.0},{"date":"2018-12-28","close":10866.667},{"date":"2019-01-02","close":11850.0},{"date":"2019-01-03","close":11233.333},{"date":"2019-01-04","close":11350.0},{"date":"2019-01-07","close":11383.333},{"date":"2019-01-08","close":11283.333},{"date":"2019-01-09","close":11850.0},{"date":"2019-01-10","close":11950.0},{"date":"2019-01-11","close":13000.0},{"date":"2019-01-14","close":12633.333},{"date":"2019-01-15","close":13250.0},{"date":"2019-01-16","close":12916.667},{"date":"2019-01-17","close":13083.333},{"date":"2019-01-18","close":12833.333},{"date":"2019-01-21","close":12533.333},{"date":"2019-01-22","close":12400.0},{"date":"2019-01-23","close":12666.667},{"date":"2019-01-24","close":13100.0},{"date":"2019-01-25","close":13316.667},{"date":"2019-01-28","close":13233.333},{"date":"2019-01-29","close":12750.0},{"date":"2019-01-30","close":12833.333},{"date":"2019-01-31","close":13483.333},{"date":"2019-02-01","close":13833.333},{"date":"2019-02-07","close":14166.667},{"date":"2019-02-08","close":14150.0},{"date":"2019-02-11","close":15200.0},{"date":"2019-02-12","close":15266.667},{"date":"2019-02-13","close":15233.333},{"date":"2019-02-14","close":15300.0},{"date":"2019-02-15","close":14866.667},{"date":"2019-02-18","close":14833.333},{"date":"2019-02-19","close":15316.667},{"date":"2019-02-20","close":15400.0},{"date":"2019-02-21","close":15500.0},{"date":"2019-02-22","close":15750.0},{"date":"2019-02-25","close":15566.667},{"date":"2019-02-26","close":15800.0},{"date":"2019-02-27","close":15650.0},{"date":"2019-02-28","close":15833.333},{"date":"2019-03-04","close":16283.333},{"date":"2019-03-05","close":16433.334},{"date":"2019-03-06","close":16333.333},{"date":"2019-03-07","close":15950.0},{"date":"2019-03-08","close":16116.667},{"date":"2019-03-11","close":17033.334},{"date":"2019-03-12","close":20000.0},{"date":"2019-03-13","close":20466.666},{"date":"2019-03-14","close":20766.666},{"date":"2019-03-15","close":17733.334},{"date":"2019-03-18","close":17766.666},{"date":"2019-03-19","close":17700.0},{"date":"2019-03-20","close":17833.334},{"date":"2019-03-21","close":17566.666},{"date":"2019-03-22","close":18433.334},{"date":"2019-03-25","close":17966.666},{"date":"2019-03-26","close":18233.334},{"date":"2019-03-27","close":18000.0},{"date":"2019-03-28","close":16166.667},{"date":"2019-03-29","close":17000.0},{"date":"2019-04-01","close":17500.0},{"date":"2019-04-02","close":19033.334},{"date":"2019-04-03","close":18966.666},{"date":"2019-04-04","close":19300.0},{"date":"2019-04-05","close":18966.666},{"date":"2019-04-08","close":19233.334},{"date":"2019-04-09","close":19433.334},{"date":"2019-04-10","close":18833.334},{"date":"2019-04-11","close":19066.666},{"date":"2019-04-12","close":18800.0},{"date":"2019-04-15","close":17733.334},{"date":"2019-04-16","close":18433.334},{"date":"2019-04-17","close":18166.666},{"date":"2019-04-18","close":18400.0},{"date":"2019-04-19","close":18633.334},{"date":"2019-04-22","close":19166.666},{"date":"2019-04-23","close":18266.666},{"date":"2019-04-24","close":19233.334},{"date":"2019-04-25","close":17866.666},{"date":"2019-04-26","close":15433.333},{"date":"2019-04-29","close":16350.0},{"date":"2019-04-30","close":16383.333},{"date":"2019-05-02","close":16233.333},{"date":"2019-05-03","close":15433.333},{"date":"2019-05-07","close":15650.0},{"date":"2019-05-08","close":15066.667},{"date":"2019-05-09","close":13950.0},{"date":"2019-05-10","close":14200.0},{"date":"2019-05-13","close":14433.333},{"date":"2019-05-14","close":14183.333},{"date":"2019-05-15","close":14350.0},{"date":"2019-05-16","close":14366.667},{"date":"2019-05-17","close":14666.667},{"date":"2019-05-20","close":14066.667},{"date":"2019-05-21","close":13583.333},{"date":"2019-05-22","close":14433.333},{"date":"2019-05-23","close":14083.333},{"date":"2019-05-24","close":13783.333},{"date":"2019-05-27","close":13983.333},{"date":"2019-05-28","close":14366.667},{"date":"2019-05-29","close":13900.0},{"date":"2019-05-30","close":13450.0},{"date":"2019-05-31","close":13616.667},{"date":"2019-06-03","close":13600.0},{"date":"2019-06-04","close":13616.667},{"date":"2019-06-05","close":13866.667},{"date":"2019-06-07","close":13766.667},{"date":"2019-06-10","close":13616.667},{"date":"2019-06-11","close":13666.667},{"date":"2019-06-12","close":13450.0},{"date":"2019-06-13","close":13466.667},{"date":"2019-06-14","close":13566.667},{"date":"2019-06-17","close":13000.0},{"date":"2019-06-18","close":12300.0},{"date":"2019-06-19","close":12600.0},{"date":"2019-06-20","close":12816.667},{"date":"2019-06-21","close":12666.667},{"date":"2019-06-24","close":12350.0},{"date":"2019-06-25","close":11966.667},{"date":"2019-06-26","close":12166.667},{"date":"2019-06-27","close":11033.333},{"date":"2019-06-28","close":11250.0},{"date":"2019-07-01","close":11600.0},{"date":"2019-07-02","close":11600.0},{"date":"2019-07-03","close":11583.333},{"date":"2019-07-04","close":11100.0},{"date":"2019-07-05","close":11650.0},{"date":"2019-07-08","close":10900.0},{"date":"2019-07-09","close":9950.0},{"date":"2019-07-10","close":10783.333},{"date":"2019-07-11","close":11050.0},{"date":"2019-07-12","close":11066.667},{"date":"2019-07-15","close":10716.667},{"date":"2019-07-16","close":10400.0},{"date":"2019-07-17","close":10750.0},{"date":"2019-07-18","close":10416.667},{"date":"2019-07-19","close":10433.333},{"date":"2019-07-22","close":10316.667},{"date":"2019-07-23","close":10033.333},{"date":"2019-07-24","close":9766.667},{"date":"2019-07-25","close":9483.333},{"date":"2019-07-26","close":10083.333},{"date":"2019-07-29","close":8966.667},{"date":"2019-07-30","close":8600.0},{"date":"2019-07-31","close":9083.333},{"date":"2019-08-01","close":8983.333},{"date":"2019-08-02","close":8666.667},{"date":"2019-08-05","close":7300.0},{"date":"2019-08-06","close":6983.3335},{"date":"2019-08-07","close":7250.0},{"date":"2019-08-08","close":7600.0},{"date":"2019-08-09","close":7650.0},{"date":"2019-08-12","close":7533.3335},{"date":"2019-08-13","close":7266.6665},{"date":"2019-08-14","close":8016.6665},{"date":"2019-08-16","close":8133.3335},{"date":"2019-08-19","close":7966.6665},{"date":"2019-08-20","close":8116.6665},{"date":"2019-08-21","close":8416.667},{"date":"2019-08-22","close":8250.0},{"date":"2019-08-23","close":8133.3335},{"date":"2019-08-26","close":7700.0},{"date":"2019-08-27","close":8050.0},{"date":"2019-08-28","close":8466.667},{"date":"2019-08-29","close":8200.0},{"date":"2019-08-30","close":8533.333},{"date":"2019-09-02","close":8850.0},{"date":"2019-09-03","close":8800.0},{"date":"2019-09-04","close":8850.0},{"date":"2019-09-05","close":8666.667},{"date":"2019-09-06","close":8666.667},{"date":"2019-09-09","close":8666.667},{"date":"2019-09-10","close":8566.667},{"date":"2019-09-11","close":8833.333},{"date":"2019-09-16","close":8816.667},{"date":"2019-09-17","close":9033.333},{"date":"2019-09-18","close":9800.0},{"date":"2019-09-19","close":9966.667},{"date":"2019-09-20","close":10000.0},{"date":"2019-09-23","close":9766.667},{"date":"2019-09-24","close":9666.667},{"date":"2019-09-25","close":9533.333},{"date":"2019-09-26","close":10933.333},{"date":"2019-09-27","close":10850.0},{"date":"2019-09-30","close":10500.0},{"date":"2019-10-01","close":10433.333},{"date":"2019-10-02","close":10116.667},{"date":"2019-10-04","close":9816.667},{"date":"2019-10-07","close":10200.0},{"date":"2019-10-08","close":9916.667},{"date":"2019-10-10","close":9616.667},{"date":"2019-10-11","close":9983.333},{"date":"2019-10-14","close":10000.0},{"date":"2019-10-15","close":10800.0},{"date":"2019-10-16","close":12933.333},{"date":"2019-10-17","close":12500.0},{"date":"2019-10-18","close":11766.667},{"date":"2019-10-21","close":11416.667},{"date":"2019-10-22","close":11833.333},{"date":"2019-10-23","close":11683.333},{"date":"2019-10-24","close":11500.0},{"date":"2019-10-25","close":11300.0},{"date":"2019-10-28","close":11416.667},{"date":"2019-10-29","close":11283.333},{"date":"2019-10-30","close":10783.333},{"date":"2019-10-31","close":10433.333},{"date":"2019-11-01","close":10600.0},{"date":"2019-11-04","close":10883.333},{"date":"2019-11-05","close":11350.0},{"date":"2019-11-06","close":10950.0},{"date":"2019-11-07","close":10816.667},{"date":"2019-11-08","close":11333.333},{"date":"2019-11-11","close":11216.667},{"date":"2019-11-12","close":11750.0},{"date":"2019-11-13","close":11550.0},{"date":"2019-11-14","close":11666.667},{"date":"2019-11-15","close":12116.667},{"date":"2019-11-18","close":12083.333},{"date":"2019-11-19","close":11733.333},{"date":"2019-11-20","close":10850.0},{"date":"2019-11-21","close":10150.0},{"date":"2019-11-22","close":9683.333},{"date":"2019-11-25","close":10350.0},{"date":"2019-11-26","close":10450.0},{"date":"2019-11-27","close":10566.667},{"date":"2019-11-28","close":10350.0},{"date":"2019-11-29","close":9983.333},{"date":"2019-12-02","close":10333.333},{"date":"2019-12-03","close":10516.667},{"date":"2019-12-04","close":10566.667},{"date":"2019-12-05","close":10833.333},{"date":"2019-12-06","close":10933.333},{"date":"2019-12-09","close":11383.333},{"date":"2019-12-10","close":11916.667},{"date":"2019-12-11","close":11883.333},{"date":"2019-12-12","close":11833.333},{"date":"2019-12-13","close":12066.667},{"date":"2019-12-16","close":12216.667},{"date":"2019-12-17","close":12450.0},{"date":"2019-12-18","close":11866.667},{"date":"2019-12-19","close":12233.333},{"date":"2019-12-20","close":12316.667},{"date":"2019-12-23","close":12216.667},{"date":"2019-12-24","close":11766.667},{"date":"2019-12-26","close":12700.0},{"date":"2019-12-27","close":13666.667},{"date":"2019-12-30","close":14400.0},{"date":"2020-01-02","close":14200.0},{"date":"2020-01-03","close":14183.333},{"date":"2020-01-06","close":13633.333},{"date":"2020-01-07","close":12566.667},{"date":"2020-01-08","close":11750.0},{"date":"2020-01-09","close":12416.667},{"date":"2020-01-10","close":12216.667},{"date":"2020-01-13","close":12050.0},{"date":"2020-01-14","close":11666.667},{"date":"2020-01-15","close":11166.667},{"date":"2020-01-16","close":11183.333},{"date":"2020-01-17","close":10783.333},{"date":"2020-01-20","close":10783.333},{"date":"2020-01-21","close":10233.333},{"date":"2020-01-22","close":10233.333},{"date":"2020-01-23","close":10600.0},{"date":"2020-01-28","close":10000.0},{"date":"2020-01-29","close":10066.667},{"date":"2020-01-30","close":9383.333},{"date":"2020-01-31","close":8966.667},{"date":"2020-02-03","close":9250.0},{"date":"2020-02-04","close":9733.333},{"date":"2020-02-05","close":9833.333},{"date":"2020-02-06","close":10050.0},{"date":"2020-02-07","close":10000.0},{"date":"2020-02-10","close":10033.333},{"date":"2020-02-11","close":9983.333},{"date":"2020-02-12","close":9850.0},{"date":"2020-02-13","close":9750.0},{"date":"2020-02-14","close":9783.333},{"date":"2020-02-17","close":9800.0},{"date":"2020-02-18","close":9300.0},{"date":"2020-02-19","close":9383.333},{"date":"2020-02-20","close":9150.0},{"date":"2020-02-21","close":8933.333},{"date":"2020-02-24","close":8000.0},{"date":"2020-02-25","close":8766.667},{"date":"2020-02-26","close":8933.333},{"date":"2020-02-27","close":8633.333},{"date":"2020-02-28","close":8100.0},{"date":"2020-03-02","close":8533.333},{"date":"2020-03-03","close":8516.667},{"date":"2020-03-04","close":8733.333},{"date":"2020-03-05","close":9016.667},{"date":"2020-03-06","close":8716.667},{"date":"2020-03-09","close":8000.0},{"date":"2020-03-10","close":7833.3335},{"date":"2020-03-11","close":7250.0},{"date":"2020-03-12","close":6783.3335},{"date":"2020-03-13","close":6000.0},{"date":"2020-03-16","close":5666.6665},{"date":"2020-03-17","close":5800.0},{"date":"2020-03-18","close":5433.3335},{"date":"2020-03-19","close":4266.6665},{"date":"2020-03-20","close":4916.6665},{"date":"2020-03-23","close":4466.6665},{"date":"2020-03-24","close":4866.6665},{"date":"2020-03-25","close":5350.0},{"date":"2020-03-26","close":5550.0},{"date":"2020-03-27","close":5616.6665},{"date":"2020-03-30","close":5866.6665},{"date":"2020-03-31","close":6200.0},{"date":"2020-04-01","close":6083.3335},{"date":"2020-04-02","close":6183.3335},{"date":"2020-04-03","close":6166.6665},{"date":"2020-04-06","close":6400.0},{"date":"2020-04-07","close":6483.3335},{"date":"2020-04-08","close":6616.6665},{"date":"2020-04-09","close":6883.3335},{"date":"2020-04-10","close":6916.6665},{"date":"2020-04-13","close":6733.3335},{"date":"2020-04-14","close":6700.0},{"date":"2020-04-16","close":6550.0},{"date":"2020-04-17","close":6783.3335},{"date":"2020-04-20","close":7300.0},{"date":"2020-04-21","close":6900.0},{"date":"2020-04-22","close":6850.0},{"date":"2020-04-23","close":6916.6665},{"date":"2020-04-24","close":6616.6665},{"date":"2020-04-27","close":6783.3335},{"date":"2020-04-28","close":7200.0},{"date":"2020-04-29","close":7000.0},{"date":"2020-05-04","close":6966.6665},{"date":"2020-05-06","close":7400.0},{"date":"2020-05-07","close":7350.0},{"date":"2020-05-08","close":7383.3335},{"date":"2020-05-11","close":7266.6665},{"date":"2020-05-12","close":7333.3335},{"date":"2020-05-13","close":7483.3335},{"date":"2020-05-14","close":7366.6665},{"date":"2020-05-15","close":7216.6665},{"date":"2020-05-18","close":7450.0},{"date":"2020-05-19","close":7950.0},{"date":"2020-05-20","close":8533.333},{"date":"2020-05-21","close":8500.0},{"date":"2020-05-22","close":8266.667},{"date":"2020-05-25","close":8350.0},{"date":"2020-05-26","close":8450.0},{"date":"2020-05-27","close":8350.0},{"date":"2020-05-28","close":8016.6665},{"date":"2020-05-29","close":7950.0},{"date":"2020-06-01","close":8416.667},{"date":"2020-06-02","close":8700.0},{"date":"2020-06-03","close":9400.0},{"date":"2020-06-04","close":9666.667},{"date":"2020-06-05","close":9950.0},{"date":"2020-06-08","close":10633.333},{"date":"2020-06-09","close":10483.333},{"date":"2020-06-10","close":11016.667},{"date":"2020-06-11","close":10900.0},{"date":"2020-06-12","close":10450.0},{"date":"2020-06-15","close":9500.0},{"date":"2020-06-16","close":10650.0},{"date":"2020-06-17","close":10400.0},{"date":"2020-06-18","close":10116.667},{"date":"2020-06-19","close":10233.333},{"date":"2020-06-22","close":10250.0},{"date":"2020-06-23","close":10100.0},{"date":"2020-06-24","close":10466.667},{"date":"2020-06-25","close":10800.0},{"date":"2020-06-26","close":10483.333},{"date":"2020-06-29","close":10000.0},{"date":"2020-06-30","close":9666.667},{"date":"2020-07-01","close":9016.667},{"date":"2020-07-02","close":9283.333},{"date":"2020-07-03","close":9283.333},{"date":"2020-07-06","close":9266.667},{"date":"2020-07-07","close":9133.333},{"date":"2020-07-08","close":9500.0},{"date":"2020-07-09","close":9433.333},{"date":"2020-07-10","close":9150.0},{"date":"2020-07-13","close":9200.0},{"date":"2020-07-14","close":9233.333},{"date":"2020-07-15","close":9466.667},{"date":"2020-07-16","close":9250.0},{"date":"2020-07-17","close":9266.667},{"date":"2020-07-20","close":9050.0},{"date":"2020-07-21","close":9100.0},{"date":"2020-07-22","close":9116.667},{"date":"2020-07-23","close":9516.667},{"date":"2020-07-24","close":9683.333},{"date":"2020-07-27","close":9500.0},{"date":"2020-07-28","close":9616.667},{"date":"2020-07-29","close":9666.667},{"date":"2020-07-30","close":9950.0},{"date":"2020-07-31","close":10100.0},{"date":"2020-08-03","close":10200.0},{"date":"2020-08-04","close":10266.667},{"date":"2020-08-05","close":10500.0},{"date":"2020-08-06","close":10650.0},{"date":"2020-08-07","close":10783.333},{"date":"2020-08-10","close":10366.667},{"date":"2020-08-11","close":10033.333},{"date":"2020-08-12","close":10083.333},{"date":"2020-08-13","close":10116.667},{"date":"2020-08-14","close":9900.0},{"date":"2020-08-18","close":9000.0},{"date":"2020-08-19","close":9066.667},{"date":"2020-08-20","close":9116.667},{"date":"2020-08-21","close":9433.333},{"date":"2020-08-24","close":9583.333},{"date":"2020-08-25","close":9583.333},{"date":"2020-08-26","close":9600.0},{"date":"2020-08-27","close":9266.667},{"date":"2020-08-28","close":9116.667},{"date":"2020-08-31","close":8950.0},{"date":"2020-09-01","close":8966.667},{"date":"2020-09-02","close":9916.667},{"date":"2020-09-03","close":10166.667},{"date":"2020-09-04","close":9783.333},{"date":"2020-09-07","close":9616.667},{"date":"2020-09-08","close":9700.0},{"date":"2020-09-09","close":9533.333},{"date":"2020-09-10","close":9533.333},{"date":"2020-09-11","close":9500.0},{"date":"2020-09-14","close":9616.667},{"date":"2020-09-15","close":9733.333},{"date":"2020-09-16","close":9616.667},{"date":"2020-09-17","close":9283.333},{"date":"2020-09-18","close":9133.333},{"date":"2020-09-21","close":8983.333},{"date":"2020-09-22","close":8733.333},{"date":"2020-09-23","close":8700.0},{"date":"2020-09-24","close":8133.3335},{"date":"2020-09-25","close":8266.667},{"date":"2020-09-28","close":8516.667},{"date":"2020-09-29","close":8683.333},{"date":"2020-10-05","close":8766.667},{"date":"2020-10-06","close":8833.333},{"date":"2020-10-07","close":8800.0},{"date":"2020-10-08","close":8666.667},{"date":"2020-10-12","close":8716.667},{"date":"2020-10-13","close":8616.667},{"date":"2020-10-14","close":8500.0},{"date":"2020-10-15","close":8183.3335},{"date":"2020-10-16","close":8000.0},{"date":"2020-10-19","close":7983.3335},{"date":"2020-10-20","close":7900.0},{"date":"2020-10-21","close":7800.0},{"date":"2020-10-22","close":7583.3335},{"date":"2020-10-23","close":7383.3335},{"date":"2020-10-26","close":7033.3335},{"date":"2020-10-27","close":7033.3335},{"date":"2020-10-28","close":7500.0},{"date":"2020-10-29","close":7650.0},{"date":"2020-10-30","close":7300.0},{"date":"2020-11-02","close":7450.0},{"date":"2020-11-03","close":7633.3335},{"date":"2020-11-04","close":7816.6665},{"date":"2020-11-05","close":8016.6665},{"date":"2020-11-06","close":7750.0},{"date":"2020-11-09","close":7800.0},{"date":"2020-11-10","close":8850.0},{"date":"2020-11-11","close":10016.667},{"date":"2020-11-12","close":9266.667},{"date":"2020-11-13","close":9516.667},{"date":"2020-11-16","close":10000.0},{"date":"2020-11-17","close":9633.333},{"date":"2020-11-18","close":9600.0},{"date":"2020-11-19","close":9750.0},{"date":"2020-11-20","close":10033.333},{"date":"2020-11-23","close":9766.667},{"date":"2020-11-24","close":10550.0},{"date":"2020-11-25","close":9933.333},{"date":"2020-11-26","close":10150.0},{"date":"2020-11-27","close":10150.0},{"date":"2020-11-30","close":10166.667},{"date":"2020-12-01","close":11133.333},{"date":"2020-12-02","close":11133.333},{"date":"2020-12-03","close":11666.667},{"date":"2020-12-04","close":11066.667},{"date":"2020-12-07","close":10933.333},{"date":"2020-12-08","close":10633.333},{"date":"2020-12-09","close":10566.667},{"date":"2020-12-10","close":10050.0},{"date":"2020-12-11","close":10166.667},{"date":"2020-12-14","close":9750.0},{"date":"2020-12-15","close":9683.333},{"date":"2020-12-16","close":9633.333},{"date":"2020-12-17","close":9700.0},{"date":"2020-12-18","close":9616.667},{"date":"2020-12-21","close":9433.333},{"date":"2020-12-22","close":9416.667},{"date":"2020-12-23","close":9433.333},{"date":"2020-12-24","close":9483.333},{"date":"2020-12-28","close":9850.0},{"date":"2020-12-29","close":9916.667},{"date":"2020-12-30","close":9816.667},{"date":"2021-01-04","close":9583.333},{"date":"2021-01-05","close":9750.0},{"date":"2021-01-06","close":9633.333},{"date":"2021-01-07","close":9633.333},{"date":"2021-01-08","close":9383.333},{"date":"2021-01-11","close":8866.667},{"date":"2021-01-12","close":8766.667},{"date":"2021-01-13","close":8983.333},{"date":"2021-01-14","close":9433.333},{"date":"2021-01-15","close":9400.0},{"date":"2021-01-18","close":8883.333},{"date":"2021-01-19","close":8750.0},{"date":"2021-01-20","close":8833.333},{"date":"2021-01-21","close":9200.0},{"date":"2021-01-22","close":9666.667},{"date":"2021-01-25","close":9750.0},{"date":"2021-01-26","close":9800.0},{"date":"2021-01-27","close":9466.667},{"date":"2021-01-28","close":9050.0},{"date":"2021-01-29","close":8950.0},{"date":"2021-02-01","close":9250.0},{"date":"2021-02-02","close":9233.333},{"date":"2021-02-03","close":9433.333},{"date":"2021-02-04","close":9333.333},{"date":"2021-02-05","close":9533.333},{"date":"2021-02-08","close":9400.0},{"date":"2021-02-09","close":9183.333},{"date":"2021-02-10","close":9083.333},{"date":"2021-02-15","close":8983.333},{"date":"2021-02-16","close":9400.0},{"date":"2021-02-17","close":9233.333},{"date":"2021-02-18","close":9083.333},{"date":"2021-02-19","close":9250.0},{"date":"2021-02-22","close":9050.0},{"date":"2021-02-23","close":8783.333},{"date":"2021-02-24","close":8700.0},{"date":"2021-02-25","close":8750.0},{"date":"2021-02-26","close":8500.0},{"date":"2021-03-02","close":8800.0},{"date":"2021-03-03","close":9150.0},{"date":"2021-03-04","close":8966.667},{"date":"2021-03-05","close":9300.0},{"date":"2021-03-08","close":8983.333},{"date":"2021-03-09","close":9050.0},{"date":"2021-03-10","close":8883.333},{"date":"2021-03-11","close":9066.667},{"date":"2021-03-12","close":9116.667},{"date":"2021-03-15","close":8933.333},{"date":"2021-03-16","close":9066.667},{"date":"2021-03-17","close":8916.667},{"date":"2021-03-18","close":9000.0},{"date":"2021-03-19","close":9083.333},{"date":"2021-03-22","close":9683.333},{"date":"2021-03-23","close":9283.333},{"date":"2021-03-24","close":9233.333},{"date":"2021-03-25","close":9000.0},{"date":"2021-03-26","close":9033.333},{"date":"2021-03-29","close":8900.0},{"date":"2021-03-30","close":8950.0},{"date":"2021-03-31","close":8850.0},{"date":"2021-04-01","close":8950.0},{"date":"2021-04-02","close":9250.0},{"date":"2021-04-05","close":9216.667},{"date":"2021-04-06","close":9300.0},{"date":"2021-04-07","close":9233.333},{"date":"2021-04-08","close":9416.667},{"date":"2021-04-09","close":9400.0},{"date":"2021-04-12","close":9450.0},{"date":"2021-04-13","close":9750.0},{"date":"2021-04-14","close":9866.667},{"date":"2021-04-15","close":10250.0},{"date":"2021-04-16","close":10000.0},{"date":"2021-04-19","close":9316.667},{"date":"2021-04-20","close":9500.0},{"date":"2021-04-21","close":9466.667},{"date":"2021-04-22","close":9283.333},{"date":"2021-04-23","close":9233.333},{"date":"2021-04-26","close":9566.667},{"date":"2021-04-27","close":9433.333},{"date":"2021-04-28","close":9433.333},{"date":"2021-04-29","close":9300.0},{"date":"2021-04-30","close":9333.333},{"date":"2021-05-03","close":9200.0},{"date":"2021-05-04","close":8950.0},{"date":"2021-05-06","close":9050.0},{"date":"2021-05-07","close":9166.667},{"date":"2021-05-10","close":9216.667},{"date":"2021-05-11","close":9150.0},{"date":"2021-05-12","close":9066.667},{"date":"2021-05-13","close":8983.333},{"date":"2021-05-14","close":9250.0},{"date":"2021-05-17","close":9266.667},{"date":"2021-05-18","close":9133.333},{"date":"2021-05-20","close":9416.667},{"date":"2021-05-21","close":9266.667},{"date":"2021-05-24","close":9233.333},{"date":"2021-05-25","close":9366.667},{"date":"2021-05-26","close":9666.667},{"date":"2021-05-27","close":9550.0},{"date":"2021-05-28","close":9500.0},{"date":"2021-05-31","close":9450.0},{"date":"2021-06-01","close":9366.667},{"date":"2021-06-02","close":9533.333},{"date":"2021-06-03","close":9516.667},{"date":"2021-06-04","close":9366.667},{"date":"2021-06-07","close":9333.333},{"date":"2021-06-08","close":9533.333},{"date":"2021-06-09","close":9600.0},{"date":"2021-06-10","close":9883.333},{"date":"2021-06-11","close":9866.667},{"date":"2021-06-14","close":9866.667},{"date":"2021-06-15","close":9633.333},{"date":"2021-06-16","close":9650.0},{"date":"2021-06-17","close":9666.667},{"date":"2021-06-18","close":9700.0},{"date":"2021-06-21","close":10050.0},{"date":"2021-06-22","close":9983.333},{"date":"2021-06-23","close":10283.333},{"date":"2021-06-24","close":10133.333},{"date":"2021-06-25","close":10166.667},{"date":"2021-06-28","close":10216.667},{"date":"2021-06-29","close":10600.0},{"date":"2021-06-30","close":10600.0},{"date":"2021-07-01","close":10800.0},{"date":"2021-07-02","close":10500.0},{"date":"2021-07-05","close":10400.0},{"date":"2021-07-06","close":10100.0},{"date":"2021-07-07","close":9916.667},{"date":"2021-07-08","close":9750.0},{"date":"2021-07-09","close":9516.667},{"date":"2021-07-12","close":9716.667},{"date":"2021-07-13","close":9700.0},{"date":"2021-07-14","close":9466.667},{"date":"2021-07-15","close":9500.0},{"date":"2021-07-16","close":9650.0},{"date":"2021-07-19","close":9550.0},{"date":"2021-07-20","close":9750.0},{"date":"2021-07-21","close":9800.0},{"date":"2021-07-22","close":9766.667},{"date":"2021-07-23","close":9633.333},{"date":"2021-07-26","close":9833.333},{"date":"2021-07-27","close":9783.333},{"date":"2021-07-28","close":9633.333},{"date":"2021-07-29","close":9550.0},{"date":"2021-07-30","close":9333.333},{"date":"2021-08-02","close":9483.333},{"date":"2021-08-03","close":9450.0},{"date":"2021-08-04","close":9533.333},{"date":"2021-08-05","close":9466.667},{"date":"2021-08-06","close":9416.667},{"date":"2021-08-09","close":9350.0},{"date":"2021-08-10","close":9550.0},{"date":"2021-08-11","close":9433.333},{"date":"2021-08-12","close":9433.333},{"date":"2021-08-13","close":9350.0},{"date":"2021-08-17","close":8983.333},{"date":"2021-08-18","close":8966.667},{"date":"2021-08-19","close":8516.667},{"date":"2021-08-20","close":8400.0},{"date":"2021-08-23","close":9116.667},{"date":"2021-08-24","close":9000.0},{"date":"2021-08-25","close":8816.667},{"date":"2021-08-26","close":8733.333},{"date":"2021-08-27","close":8866.667},{"date":"2021-08-30","close":8883.333},{"date":"2021-08-31","close":9100.0},{"date":"2021-09-01","close":9116.667},{"date":"2021-09-02","close":9000.0},{"date":"2021-09-03","close":8983.333},{"date":"2021-09-06","close":8883.333},{"date":"2021-09-07","close":8850.0},{"date":"2021-09-08","close":8616.667},{"date":"2021-09-09","close":8633.333},{"date":"2021-09-10","close":8666.667},{"date":"2021-09-13","close":8483.333},{"date":"2021-09-14","close":8600.0},{"date":"2021-09-15","close":8483.333},{"date":"2021-09-16","close":8366.667},{"date":"2021-09-17","close":8483.333},{"date":"2021-09-23","close":8316.667},{"date":"2021-09-24","close":8266.667},{"date":"2021-09-27","close":8033.3335},{"date":"2021-09-28","close":7700.0},{"date":"2021-09-29","close":7550.0},{"date":"2021-09-30","close":7666.6665},{"date":"2021-10-01","close":7450.0},{"date":"2021-10-05","close":7083.3335},{"date":"2021-10-06","close":6916.6665},{"date":"2021-10-07","close":7150.0},{"date":"2021-10-08","close":7166.6665},{"date":"2021-10-12","close":7083.3335},{"date":"2021-10-13","close":7266.6665},{"date":"2021-10-14","close":8166.6665},{"date":"2021-10-15","close":7933.3335},{"date":"2021-10-18","close":8066.6665},{"date":"2021-10-19","close":7966.6665},{"date":"2021-10-20","close":7900.0},{"date":"2021-10-21","close":7783.3335},{"date":"2021-10-22","close":7783.3335},{"date":"2021-10-25","close":7950.0},{"date":"2021-10-26","close":7983.3335},{"date":"2021-10-27","close":7833.3335},{"date":"2021-10-28","close":7716.6665},{"date":"2021-10-29","close":7683.3335},{"date":"2021-11-01","close":8066.6665},{"date":"2021-11-02","close":7966.6665},{"date":"2021-11-03","close":7833.3335},{"date":"2021-11-04","close":7666.6665},{"date":"2021-11-05","close":7450.0},{"date":"2021-11-08","close":7383.3335},{"date":"2021-11-09","close":7200.0},{"date":"2021-11-10","close":7066.6665},{"date":"2021-11-11","close":7066.6665},{"date":"2021-11-12","close":7166.6665},{"date":"2021-11-15","close":7483.3335},{"date":"2021-11-16","close":7783.3335},{"date":"2021-11-17","close":7700.0},{"date":"2021-11-18","close":7550.0},{"date":"2021-11-19","close":7616.6665},{"date":"2021-11-22","close":7400.0},{"date":"2021-11-23","close":7283.3335},{"date":"2021-11-24","close":7266.6665},{"date":"2021-11-25","close":7233.3335},{"date":"2021-11-26","close":7033.3335},{"date":"2021-11-29","close":7000.0},{"date":"2021-11-30","close":6916.6665},{"date":"2021-12-01","close":6966.6665},{"date":"2021-12-02","close":7083.3335},{"date":"2021-12-03","close":7100.0},{"date":"2021-12-06","close":7000.0},{"date":"2021-12-07","close":7100.0},{"date":"2021-12-08","close":7266.6665},{"date":"2021-12-09","close":7366.6665},{"date":"2021-12-10","close":7366.6665},{"date":"2021-12-13","close":7316.6665},{"date":"2021-12-14","close":7100.0},{"date":"2021-12-15","close":7233.3335},{"date":"2021-12-16","close":7200.0},{"date":"2021-12-17","close":7033.3335},{"date":"2021-12-20","close":7033.3335},{"date":"2021-12-21","close":7100.0},{"date":"2021-12-22","close":7050.0},{"date":"2021-12-23","close":7033.3335},{"date":"2021-12-24","close":6966.6665},{"date":"2021-12-27","close":7183.3335},{"date":"2021-12-28","close":7016.6665},{"date":"2021-12-29","close":7083.3335},{"date":"2021-12-30","close":7233.3335},{"date":"2022-01-03","close":7289.0},{"date":"2022-01-04","close":7200.0},{"date":"2022-01-05","close":7100.0},{"date":"2022-01-06","close":6900.0},{"date":"2022-01-07","close":7000.0},{"date":"2022-01-10","close":6950.0},{"date":"2022-01-11","close":7000.0},{"date":"2022-01-12","close":7133.3335},{"date":"2022-01-13","close":7083.3335},{"date":"2022-01-14","close":6900.0},{"date":"2022-01-17","close":6600.0},{"date":"2022-01-18","close":6400.0},{"date":"2022-01-19","close":6350.0},{"date":"2022-01-20","close":6450.0},{"date":"2022-01-21","close":6350.0},{"date":"2022-01-24","close":6016.6665},{"date":"2022-01-25","close":6033.3335},{"date":"2022-01-26","close":5966.6665},{"date":"2022-01-27","close":5783.3335},{"date":"2022-01-28","close":5650.0},{"date":"2022-02-03","close":6000.0},{"date":"2022-02-04","close":6033.3335},{"date":"2022-02-07","close":5966.6665},{"date":"2022-02-08","close":5966.6665},{"date":"2022-02-09","close":5966.6665},{"date":"2022-02-10","close":6200.0},{"date":"2022-02-11","close":6166.6665},{"date":"2022-02-14","close":5866.6665},{"date":"2022-02-15","close":5866.6665},{"date":"2022-02-16","close":6166.6665},{"date":"2022-02-17","close":6100.0},{"date":"2022-02-18","close":6150.0},{"date":"2022-02-21","close":6150.0},{"date":"2022-02-22","close":6150.0},{"date":"2022-02-23","close":6150.0},{"date":"2022-02-24","close":5833.3335},{"date":"2022-02-25","close":5983.3335},{"date":"2022-02-28","close":5983.3335},{"date":"2022-03-02","close":6066.6665},{"date":"2022-03-03","close":6200.0},{"date":"2022-03-04","close":6066.6665},{"date":"2022-03-07","close":5900.0},{"date":"2022-03-08","close":5850.0},{"date":"2022-03-10","close":5850.0},{"date":"2022-03-11","close":5916.6665},{"date":"2022-03-14","close":5800.0},{"date":"2022-03-15","close":5800.0},{"date":"2022-03-16","close":5800.0},{"date":"2022-03-17","close":5800.0},{"date":"2022-03-18","close":6116.6665},{"date":"2022-03-21","close":6116.6665},{"date":"2022-03-22","close":6216.6665},{"date":"2022-03-23","close":5983.3335},{"date":"2022-03-24","close":6050.0},{"date":"2022-03-25","close":5966.6665},{"date":"2022-03-28","close":5900.0},{"date":"2022-03-29","close":5983.3335},{"date":"2022-03-30","close":5966.6665},{"date":"2022-03-31","close":6050.0},{"date":"2022-04-01","close":6050.0},{"date":"2022-04-04","close":6133.3335},{"date":"2022-04-05","close":6150.0},{"date":"2022-04-06","close":6000.0},{"date":"2022-04-07","close":5816.6665},{"date":"2022-04-08","close":5850.0},{"date":"2022-04-11","close":5816.6665},{"date":"2022-04-12","close":5783.3335},{"date":"2022-04-13","close":5783.3335},{"date":"2022-04-14","close":5783.3335},{"date":"2022-04-15","close":5700.0},{"date":"2022-04-18","close":5566.6665},{"date":"2022-04-19","close":5533.3335},{"date":"2022-04-20","close":5400.0},{"date":"2022-04-21","close":5400.0},{"date":"2022-04-22","close":5216.6665},{"date":"2022-04-25","close":5033.3335},{"date":"2022-04-26","close":5033.3335},{"date":"2022-04-27","close":5066.6665},{"date":"2022-04-28","close":5016.6665},{"date":"2022-04-29","close":5116.6665},{"date":"2022-05-02","close":5216.6665},{"date":"2022-05-03","close":5216.6665},{"date":"2022-05-04","close":5183.3335},{"date":"2022-05-06","close":5000.0},{"date":"2022-05-09","close":4831.0},{"date":"2022-05-10","close":4783.3335},{"date":"2022-05-11","close":4783.3335},{"date":"2022-05-12","close":4766.6665},{"date":"2022-05-13","close":4766.6665},{"date":"2022-05-16","close":4833.3335},{"date":"2022-05-17","close":4766.6665},{"date":"2022-05-18","close":4700.0},{"date":"2022-05-19","close":4600.0},{"date":"2022-05-20","close":4583.3335},{"date":"2022-05-23","close":4816.6665},{"date":"2022-05-24","close":4666.6665},{"date":"2022-05-25","close":4800.0},{"date":"2022-05-26","close":4816.6665},{"date":"2022-05-27","close":4816.6665},{"date":"2022-05-30","close":4900.0},{"date":"2022-05-31","close":4916.6665},{"date":"2022-06-02","close":4916.6665},{"date":"2022-06-03","close":4983.3335},{"date":"2022-06-07","close":4866.6665},{"date":"2022-06-08","close":4800.0},{"date":"2022-06-09","close":4833.3335},{"date":"2022-06-10","close":4700.0},{"date":"2022-06-13","close":4366.6665},{"date":"2022-06-14","close":4350.0},{"date":"2022-06-15","close":4100.0},{"date":"2022-06-16","close":4100.0},{"date":"2022-06-17","close":4100.0},{"date":"2022-06-20","close":3900.0},{"date":"2022-06-21","close":3916.6667},{"date":"2022-06-22","close":3716.6667},{"date":"2022-06-23","close":3683.3333},{"date":"2022-06-24","close":4000.0},{"date":"2022-06-27","close":4616.6665},{"date":"2022-06-28","close":4766.6665},{"date":"2022-06-29","close":5450.0},{"date":"2022-06-30","close":5116.6665},{"date":"2022-07-01","close":4550.0},{"date":"2022-07-04","close":4700.0},{"date":"2022-07-05","close":4833.3335},{"date":"2022-07-06","close":4916.6665},{"date":"2022-07-07","close":5066.6665},{"date":"2022-07-08","close":5016.6665},{"date":"2022-07-11","close":4916.6665},{"date":"2022-07-12","close":4883.3335},{"date":"2022-07-13","close":4950.0},{"date":"2022-07-14","close":4883.3335},{"date":"2022-07-15","close":4950.0},{"date":"2022-07-18","close":5150.0},{"date":"2022-07-19","close":5016.6665},{"date":"2022-07-20","close":5100.0},{"date":"2022-07-21","close":5083.3335},{"date":"2022-07-22","close":4900.0},{"date":"2022-07-25","close":5083.3335},{"date":"2022-07-26","close":5050.0},{"date":"2022-07-27","close":5016.6665},{"date":"2022-07-28","close":4983.3335},{"date":"2022-07-29","close":5066.6665},{"date":"2022-08-01","close":5033.3335},{"date":"2022-08-02","close":5116.6665},{"date":"2022-08-03","close":5550.0},{"date":"2022-08-04","close":5466.6665},{"date":"2022-08-05","close":5483.3335},{"date":"2022-08-08","close":5333.3335},{"date":"2022-08-09","close":5250.0},{"date":"2022-08-10","close":5000.0},{"date":"2022-08-11","close":5033.3335},{"date":"2022-08-12","close":4950.0},{"date":"2022-08-16","close":5216.6665},{"date":"2022-08-17","close":5083.3335},{"date":"2022-08-18","close":4933.3335},{"date":"2022-08-19","close":4966.6665},{"date":"2022-08-22","close":4833.3335},{"date":"2022-08-23","close":4633.3335},{"date":"2022-08-24","close":4650.0},{"date":"2022-08-25","close":4733.3335},{"date":"2022-08-26","close":4600.0},{"date":"2022-08-29","close":4383.3335},{"date":"2022-08-30","close":4433.3335},{"date":"2022-08-31","close":4366.6665},{"date":"2022-09-01","close":4250.0},{"date":"2022-09-02","close":4216.6665},{"date":"2022-09-05","close":4116.6665},{"date":"2022-09-06","close":4200.0},{"date":"2022-09-07","close":4516.6665},{"date":"2022-09-08","close":5116.6665},{"date":"2022-09-13","close":4950.0},{"date":"2022-09-14","close":4850.0},{"date":"2022-09-15","close":5366.6665},{"date":"2022-09-16","close":4866.6665},{"date":"2022-09-19","close":4566.6665},{"date":"2022-09-20","close":4600.0},{"date":"2022-09-21","close":4416.6665},{"date":"2022-09-22","close":4300.0},{"date":"2022-09-23","close":3983.3333},{"date":"2022-09-26","close":3800.0},{"date":"2022-09-27","close":3866.6667},{"date":"2022-09-28","close":3833.3333},{"date":"2022-09-29","close":3850.0},{"date":"2022-09-30","close":4033.3333},{"date":"2022-10-04","close":4150.0},{"date":"2022-10-05","close":4066.6667},{"date":"2022-10-06","close":4200.0},{"date":"2022-10-07","close":4116.6665},{"date":"2022-10-11","close":4033.3333},{"date":"2022-10-12","close":3950.0},{"date":"2022-10-13","close":3916.6667},{"date":"2022-10-14","close":4066.6667},{"date":"2022-10-17","close":4050.0},{"date":"2022-10-18","close":4066.6667},{"date":"2022-10-19","close":4050.0},{"date":"2022-10-20","close":3983.3333},{"date":"2022-10-21","close":3983.3333},{"date":"2022-10-24","close":3983.3333},{"date":"2022-10-25","close":3933.3333},{"date":"2022-10-26","close":3816.6667},{"date":"2022-10-27","close":3900.0},{"date":"2022-10-28","close":3816.6667},{"date":"2022-10-31","close":3866.6667},{"date":"2022-11-01","close":3850.0},{"date":"2022-11-02","close":3866.6667},{"date":"2022-11-03","close":3866.6667},{"date":"2022-11-04","close":3866.6667},{"date":"2022-11-07","close":3866.6667},{"date":"2022-11-08","close":3933.3333},{"date":"2022-11-09","close":3983.3333},{"date":"2022-11-10","close":3983.3333},{"date":"2022-11-11","close":4016.6667},{"date":"2022-11-14","close":3983.3333},{"date":"2022-11-15","close":4066.6667},{"date":"2022-11-16","close":4150.0},{"date":"2022-11-17","close":4183.3335},{"date":"2022-11-18","close":4216.6665},{"date":"2022-11-21","close":4016.6667},{"date":"2022-11-22","close":3966.6667},{"date":"2022-11-23","close":3950.0},{"date":"2022-11-24","close":3966.6667},{"date":"2022-11-25","close":3933.3333},{"date":"2022-11-28","close":3850.0},{"date":"2022-11-29","close":3900.0},{"date":"2022-11-30","close":3866.6667},{"date":"2022-12-01","close":3850.0},{"date":"2022-12-02","close":3866.6667},{"date":"2022-12-05","close":3966.6667},{"date":"2022-12-06","close":3983.3333},{"date":"2022-12-07","close":3983.3333},{"date":"2022-12-08","close":3966.6667},{"date":"2022-12-09","close":4000.0},{"date":"2022-12-12","close":3933.3333},{"date":"2022-12-13","close":3850.0},{"date":"2022-12-14","close":3916.6667},{"date":"2022-12-15","close":3933.3333},{"date":"2022-12-16","close":3866.6667},{"date":"2022-12-19","close":3850.0},{"date":"2022-12-20","close":3783.3333},{"date":"2022-12-21","close":3833.3333},{"date":"2022-12-22","close":3850.0},{"date":"2022-12-23","close":3700.0},{"date":"2022-12-26","close":3600.0},{"date":"2022-12-27","close":3583.3333},{"date":"2022-12-28","close":3566.6667},{"date":"2022-12-29","close":3533.3333},{"date":"2023-01-02","close":3550.0},{"date":"2023-01-03","close":3566.6667},{"date":"2023-01-04","close":3533.3333},{"date":"2023-01-05","close":3600.0},{"date":"2023-01-06","close":3616.6667},{"date":"2023-01-09","close":3600.0},{"date":"2023-01-10","close":3550.0},{"date":"2023-01-11","close":3550.0},{"date":"2023-01-12","close":3783.3333},{"date":"2023-01-13","close":3683.3333},{"date":"2023-01-16","close":3683.3333},{"date":"2023-01-17","close":3550.0},{"date":"2023-01-18","close":3733.3333},{"date":"2023-01-19","close":3716.6667},{"date":"2023-01-20","close":3716.6667},{"date":"2023-01-25","close":3700.0},{"date":"2023-01-26","close":3666.6667},{"date":"2023-01-27","close":3660.0},{"date":"2023-01-30","close":3633.3333},{"date":"2023-01-31","close":3660.0},{"date":"2023-02-01","close":3693.3333},{"date":"2023-02-02","close":3866.6667},{"date":"2023-02-03","close":3963.3333},{"date":"2023-02-06","close":3960.0},{"date":"2023-02-07","close":3986.6667},{"date":"2023-02-08","close":4033.3333},{"date":"2023-02-09","close":4163.3335},{"date":"2023-02-10","close":4073.3333},{"date":"2023-02-13","close":3923.3333},{"date":"2023-02-14","close":3896.6667},{"date":"2023-02-15","close":3820.0},{"date":"2023-02-16","close":3933.3333},{"date":"2023-02-17","close":3893.3333},{"date":"2023-02-20","close":4056.6667},{"date":"2023-02-21","close":4000.0},{"date":"2023-02-22","close":3900.0},{"date":"2023-02-23","close":3853.3333},{"date":"2023-02-24","close":3866.6667},{"date":"2023-02-27","close":3796.6667},{"date":"2023-02-28","close":3790.0},{"date":"2023-03-02","close":3960.0},{"date":"2023-03-03","close":3983.3333},{"date":"2023-03-06","close":3930.0},{"date":"2023-03-07","close":3983.3333},{"date":"2023-03-08","close":3926.6667},{"date":"2023-03-09","close":3846.6667},{"date":"2023-03-10","close":3783.3333},{"date":"2023-03-13","close":3843.3333},{"date":"2023-03-14","close":3753.3333},{"date":"2023-03-15","close":3743.3333},{"date":"2023-03-16","close":3776.6667},{"date":"2023-03-17","close":3900.0},{"date":"2023-03-20","close":3850.0},{"date":"2023-03-21","close":3796.6667},{"date":"2023-03-22","close":3806.6667},{"date":"2023-03-23","close":3686.6667},{"date":"2023-03-24","close":3780.0},{"date":"2023-03-27","close":4116.6665},{"date":"2023-03-28","close":4223.3335},{"date":"2023-03-29","close":4100.0},{"date":"2023-03-30","close":4416.6665},{"date":"2023-03-31","close":4596.6665},{"date":"2023-04-03","close":4563.3335},{"date":"2023-04-04","close":4900.0},{"date":"2023-04-05","close":4900.0},{"date":"2023-04-06","close":4833.3335},{"date":"2023-04-07","close":4870.0},{"date":"2023-04-10","close":4980.0},{"date":"2023-04-11","close":4896.6665},{"date":"2023-04-12","close":4650.0},{"date":"2023-04-13","close":4596.6665},{"date":"2023-04-14","close":4743.3335},{"date":"2023-04-17","close":4696.6665},{"date":"2023-04-18","close":4580.0},{"date":"2023-04-19","close":4556.6665},{"date":"2023-04-20","close":4333.3335},{"date":"2023-04-21","close":4333.3335},{"date":"2023-04-24","close":4413.3335},{"date":"2023-04-25","close":4250.0},{"date":"2023-04-26","close":4226.6665},{"date":"2023-04-27","close":4103.3335},{"date":"2023-04-28","close":4040.0},{"date":"2023-05-02","close":4033.3333},{"date":"2023-05-03","close":3993.3333},{"date":"2023-05-04","close":4096.6665},{"date":"2023-05-08","close":4106.6665},{"date":"2023-05-09","close":4110.0},{"date":"2023-05-10","close":4226.6665},{"date":"2023-05-11","close":4226.6665},{"date":"2023-05-12","close":4366.6665},{"date":"2023-05-15","close":4463.3335},{"date":"2023-05-16","close":4253.3335},{"date":"2023-05-17","close":4300.0},{"date":"2023-05-18","close":4320.0},{"date":"2023-05-19","close":4333.3335},{"date":"2023-05-22","close":4293.3335},{"date":"2023-05-23","close":4293.3335},{"date":"2023-05-24","close":4316.6665},{"date":"2023-05-25","close":4100.0},{"date":"2023-05-26","close":4243.3335},{"date":"2023-05-30","close":4240.0},{"date":"2023-05-31","close":4190.0},{"date":"2023-06-01","close":4200.0},{"date":"2023-06-02","close":4273.3335},{"date":"2023-06-05","close":4200.0},{"date":"2023-06-07","close":4196.6665},{"date":"2023-06-08","close":4183.3335},{"date":"2023-06-09","close":4213.3335},{"date":"2023-06-12","close":4136.6665},{"date":"2023-06-13","close":4183.3335},{"date":"2023-06-14","close":4130.0},{"date":"2023-06-15","close":4153.3335},{"date":"2023-06-16","close":4193.3335},{"date":"2023-06-19","close":4093.3333},{"date":"2023-06-20","close":4103.3335},{"date":"2023-06-21","close":4086.6667},{"date":"2023-06-22","close":4050.0},{"date":"2023-06-23","close":3966.6667},{"date":"2023-06-26","close":3906.6667},{"date":"2023-06-27","close":3900.0},{"date":"2023-06-28","close":3910.0},{"date":"2023-06-29","close":3866.6667},{"date":"2023-06-30","close":3910.0},{"date":"2023-07-03","close":3916.6667},{"date":"2023-07-04","close":3890.0},{"date":"2023-07-05","close":3800.0},{"date":"2023-07-06","close":3723.3333},{"date":"2023-07-07","close":3626.6667},{"date":"2023-07-10","close":3520.0},{"date":"2023-07-11","close":3533.3333},{"date":"2023-07-12","close":3516.6667},{"date":"2023-07-13","close":3603.3333},{"date":"2023-07-14","close":3640.0},{"date":"2023-07-17","close":3630.0},{"date":"2023-07-18","close":3566.6667},{"date":"2023-07-19","close":3516.6667},{"date":"2023-07-20","close":3523.3333},{"date":"2023-07-21","close":3543.3333},{"date":"2023-07-24","close":3493.3333},{"date":"2023-07-25","close":3433.3333},{"date":"2023-07-26","close":3270.0},{"date":"2023-07-27","close":3300.0},{"date":"2023-07-28","close":3333.3333},{"date":"2023-07-31","close":3370.0},{"date":"2023-08-01","close":3333.3333},{"date":"2023-08-02","close":3350.0},{"date":"2023-08-03","close":3373.3333},{"date":"2023-08-04","close":3333.3333},{"date":"2023-08-07","close":3166.6667},{"date":"2023-08-08","close":3256.6667},{"date":"2023-08-09","close":3310.0},{"date":"2023-08-10","close":3270.0},{"date":"2023-08-11","close":3436.6667},{"date":"2023-08-14","close":3500.0},{"date":"2023-08-16","close":3336.6667},{"date":"2023-08-17","close":3300.0},{"date":"2023-08-18","close":3240.0},{"date":"2023-08-21","close":3270.0},{"date":"2023-08-22","close":3243.3333},{"date":"2023-08-23","close":3290.0},{"date":"2023-08-24","close":4276.6665},{"date":"2023-08-25","close":4656.6665},{"date":"2023-08-28","close":4683.3335},{"date":"2023-08-29","close":4900.0},{"date":"2023-08-30","close":4903.3335},{"date":"2023-08-31","close":5036.6665},{"date":"2023-09-01","close":4960.0},{"date":"2023-09-04","close":4633.3335},{"date":"2023-09-05","close":4753.3335},{"date":"2023-09-06","close":4826.6665},{"date":"2023-09-07","close":4730.0},{"date":"2023-09-08","close":4756.6665},{"date":"2023-09-11","close":4863.3335},{"date":"2023-09-12","close":4643.3335},{"date":"2023-09-13","close":4720.0},{"date":"2023-09-14","close":4750.0},{"date":"2023-09-15","close":4950.0},{"date":"2023-09-18","close":5056.6665},{"date":"2023-09-19","close":4943.3335},{"date":"2023-09-20","close":4866.6665},{"date":"2023-09-21","close":4670.0},{"date":"2023-09-22","close":4673.3335},{"date":"2023-09-25","close":4626.6665},{"date":"2023-09-26","close":4656.6665},{"date":"2023-09-27","close":4780.0},{"date":"2023-10-04","close":4663.3335},{"date":"2023-10-05","close":4713.3335},{"date":"2023-10-06","close":4920.0},{"date":"2023-10-10","close":4633.3335},{"date":"2023-10-11","close":4646.6665},{"date":"2023-10-12","close":4520.0},{"date":"2023-10-13","close":4366.6665},{"date":"2023-10-16","close":4270.0},{"date":"2023-10-17","close":4173.3335},{"date":"2023-10-18","close":4000.0},{"date":"2023-10-19","close":3866.6667},{"date":"2023-10-20","close":3833.3333},{"date":"2023-10-23","close":3743.3333},{"date":"2023-10-24","close":3883.3333},{"date":"2023-10-25","close":3816.6667},{"date":"2023-10-26","close":3856.6667},{"date":"2023-10-27","close":3713.3333},{"date":"2023-10-30","close":3660.0},{"date":"2023-10-31","close":3550.0},{"date":"2023-11-01","close":3540.0},{"date":"2023-11-02","close":3643.3333},{"date":"2023-11-03","close":3790.0},{"date":"2023-11-06","close":3833.3333},{"date":"2023-11-07","close":3803.3333},{"date":"2023-11-08","close":3866.6667},{"date":"2023-11-09","close":3833.3333},{"date":"2023-11-10","close":4100.0},{"date":"2023-11-13","close":3933.3333},{"date":"2023-11-14","close":3943.3333},{"date":"2023-11-15","close":4100.0},{"date":"2023-11-16","close":4096.6665},{"date":"2023-11-17","close":4013.3333},{"date":"2023-11-20","close":4126.6665},{"date":"2023-11-21","close":4133.3335},{"date":"2023-11-22","close":4063.3333},{"date":"2023-11-23","close":4063.3333},{"date":"2023-11-24","close":4133.3335},{"date":"2023-11-27","close":4063.3333},{"date":"2023-11-28","close":4023.3333},{"date":"2023-11-29","close":4726.6665},{"date":"2023-11-30","close":4966.6665},{"date":"2023-12-01","close":4966.6665},{"date":"2023-12-04","close":4876.6665},{"date":"2023-12-05","close":4966.6665},{"date":"2023-12-06","close":5053.3335},{"date":"2023-12-07","close":5063.3335},{"date":"2023-12-08","close":4926.6665},{"date":"2023-12-11","close":5110.0},{"date":"2023-12-12","close":5476.6665},{"date":"2023-12-13","close":5600.0},{"date":"2023-12-14","close":5483.3335},{"date":"2023-12-15","close":5550.0},{"date":"2023-12-18","close":5873.3335},{"date":"2023-12-19","close":6516.6665},{"date":"2023-12-20","close":7800.0},{"date":"2023-12-21","close":6333.3335},{"date":"2023-12-22","close":6456.6665},{"date":"2023-12-26","close":6346.6665},{"date":"2023-12-27","close":6423.3335},{"date":"2023-12-28","close":6463.3335},{"date":"2024-01-02","close":7033.3335},{"date":"2024-01-03","close":6916.6665},{"date":"2024-01-04","close":7066.6665},{"date":"2024-01-05","close":6716.6665},{"date":"2024-01-08","close":6400.0},{"date":"2024-01-09","close":6383.3335},{"date":"2024-01-10","close":6543.3335},{"date":"2024-01-11","close":6366.6665},{"date":"2024-01-12","close":6233.3335},{"date":"2024-01-15","close":6496.6665},{"date":"2024-01-16","close":6446.6665},{"date":"2024-01-17","close":6306.6665},{"date":"2024-01-18","close":6323.3335},{"date":"2024-01-19","close":6026.6665},{"date":"2024-01-22","close":5846.6665},{"date":"2024-01-23","close":5763.3335},{"date":"2024-01-24","close":5773.3335},{"date":"2024-01-25","close":5660.0},{"date":"2024-01-26","close":5590.0},{"date":"2024-01-29","close":5356.6665},{"date":"2024-01-30","close":5366.6665},{"date":"2024-01-31","close":5130.0},{"date":"2024-02-01","close":5116.6665},{"date":"2024-02-02","close":5616.6665},{"date":"2024-02-05","close":5750.0},{"date":"2024-02-06","close":5336.6665},{"date":"2024-02-07","close":5210.0},{"date":"2024-02-08","close":5530.0},{"date":"2024-02-13","close":5663.3335},{"date":"2024-02-14","close":5666.6665},{"date":"2024-02-15","close":5650.0},{"date":"2024-02-16","close":5583.3335},{"date":"2024-02-19","close":5500.0},{"date":"2024-02-20","close":5500.0},{"date":"2024-02-21","close":5406.6665},{"date":"2024-02-22","close":5366.6665},{"date":"2024-02-23","close":5380.0},{"date":"2024-02-26","close":5420.0},{"date":"2024-02-27","close":5416.6665},{"date":"2024-02-28","close":5433.3335},{"date":"2024-02-29","close":5400.0},{"date":"2024-03-04","close":5316.6665},{"date":"2024-03-05","close":5266.6665},{"date":"2024-03-06","close":5366.6665},{"date":"2024-03-07","close":5240.0},{"date":"2024-03-08","close":5580.0},{"date":"2024-03-11","close":5483.3335},{"date":"2024-03-12","close":5433.3335},{"date":"2024-03-13","close":5430.0},{"date":"2024-03-14","close":5763.3335},{"date":"2024-03-15","close":5650.0},{"date":"2024-03-18","close":5943.3335},{"date":"2024-03-19","close":6026.6665},{"date":"2024-03-20","close":6086.6665},{"date":"2024-03-21","close":6066.6665},{"date":"2024-03-22","close":6033.3335},{"date":"2024-03-25","close":6133.3335},{"date":"2024-03-26","close":6100.0},{"date":"2024-03-27","close":6123.3335},{"date":"2024-03-28","close":5866.6665},{"date":"2024-03-29","close":5743.3335},{"date":"2024-04-01","close":5700.0},{"date":"2024-04-02","close":5470.0},{"date":"2024-04-03","close":5623.3335},{"date":"2024-04-04","close":5626.6665},{"date":"2024-04-05","close":5600.0},{"date":"2024-04-08","close":5433.3335},{"date":"2024-04-09","close":5623.3335},{"date":"2024-04-11","close":5476.6665},{"date":"2024-04-12","close":5523.3335},{"date":"2024-04-15","close":6033.3335},{"date":"2024-04-16","close":5470.0},{"date":"2024-04-17","close":6006.6665},{"date":"2024-04-18","close":5916.6665},{"date":"2024-04-19","close":6526.6665},{"date":"2024-04-22","close":7416.6665},{"date":"2024-04-23","close":7333.3335},{"date":"2024-04-24","close":7150.0},{"date":"2024-04-25","close":6623.3335},{"date":"2024-04-26","close":6170.0},{"date":"2024-04-29","close":6246.6665},{"date":"2024-04-30","close":6266.6665},{"date":"2024-05-02","close":6260.0},{"date":"2024-05-03","close":6376.6665},{"date":"2024-05-07","close":5936.6665},{"date":"2024-05-08","close":5916.6665},{"date":"2024-05-09","close":5953.3335},{"date":"2024-05-10","close":5910.0},{"date":"2024-05-13","close":5810.0},{"date":"2024-05-14","close":5790.0},{"date":"2024-05-16","close":5783.3335},{"date":"2024-05-17","close":5853.3335},{"date":"2024-05-20","close":5740.0},{"date":"2024-05-21","close":6083.3335},{"date":"2024-05-22","close":6140.0},{"date":"2024-05-23","close":6026.6665},{"date":"2024-05-24","close":5976.6665},{"date":"2024-05-27","close":6000.0},{"date":"2024-05-28","close":6073.3335},{"date":"2024-05-29","close":5936.6665},{"date":"2024-05-30","close":5833.3335},{"date":"2024-05-31","close":5700.0},{"date":"2024-06-03","close":5830.0},{"date":"2024-06-04","close":5833.3335},{"date":"2024-06-05","close":5713.3335},{"date":"2024-06-07","close":5690.0},{"date":"2024-06-10","close":5733.3335},{"date":"2024-06-11","close":5726.6665},{"date":"2024-06-12","close":5653.3335},{"date":"2024-06-13","close":5506.6665},{"date":"2024-06-14","close":5546.6665},{"date":"2024-06-17","close":5366.6665},{"date":"2024-06-18","close":5340.0},{"date":"2024-06-19","close":5226.6665},{"date":"2024-06-20","close":5196.6665},{"date":"2024-06-21","close":5443.3335},{"date":"2024-06-24","close":5230.0},{"date":"2024-06-25","close":5193.3335},{"date":"2024-06-26","close":5143.3335},{"date":"2024-06-27","close":5143.3335},{"date":"2024-06-28","close":5190.0},{"date":"2024-07-01","close":5246.6665},{"date":"2024-07-02","close":5160.0},{"date":"2024-07-03","close":5166.6665},{"date":"2024-07-04","close":5090.0},{"date":"2024-07-05","close":5200.0},{"date":"2024-07-08","close":5156.6665},{"date":"2024-07-09","close":5210.0},{"date":"2024-07-10","close":5290.0},{"date":"2024-07-11","close":5200.0},{"date":"2024-07-12","close":5293.3335},{"date":"2024-07-15","close":5300.0},{"date":"2024-07-16","close":5266.6665},{"date":"2024-07-17","close":5270.0},{"date":"2024-07-18","close":5193.3335},{"date":"2024-07-19","close":5080.0},{"date":"2024-07-22","close":4953.3335},{"date":"2024-07-23","close":5043.3335},{"date":"2024-07-24","close":4943.3335},{"date":"2024-07-25","close":4783.3335},{"date":"2024-07-26","close":4863.3335},{"date":"2024-07-29","close":4946.6665},{"date":"2024-07-30","close":4796.6665},{"date":"2024-07-31","close":4796.6665},{"date":"2024-08-01","close":4856.6665},{"date":"2024-08-02","close":4573.3335},{"date":"2024-08-05","close":4086.6667},{"date":"2024-08-06","close":4196.6665},{"date":"2024-08-07","close":4353.3335},{"date":"2024-08-08","close":4476.6665},{"date":"2024-08-09","close":4556.6665},{"date":"2024-08-12","close":4780.0},{"date":"2024-08-13","close":4633.3335},{"date":"2024-08-14","close":4690.0},{"date":"2024-08-16","close":4670.0},{"date":"2024-08-19","close":4543.3335},{"date":"2024-08-20","close":4600.0},{"date":"2024-08-21","close":4600.0},{"date":"2024-08-22","close":4533.3335},{"date":"2024-08-23","close":4533.3335},{"date":"2024-08-26","close":4440.0},{"date":"2024-08-27","close":4440.0},{"date":"2024-08-28","close":4756.6665},{"date":"2024-08-29","close":5043.3335},{"date":"2024-08-30","close":4990.0},{"date":"2024-09-02","close":4673.3335},{"date":"2024-09-03","close":4673.3335},{"date":"2024-09-04","close":4446.6665},{"date":"2024-09-05","close":4413.3335},{"date":"2024-09-06","close":4266.6665},{"date":"2024-09-09","close":4563.3335},{"date":"2024-09-10","close":4636.6665},{"date":"2024-09-11","close":4566.6665},{"date":"2024-09-12","close":4576.6665},{"date":"2024-09-13","close":4510.0},{"date":"2024-09-19","close":4483.3335},{"date":"2024-09-20","close":4520.0},{"date":"2024-09-23","close":4496.6665},{"date":"2024-09-24","close":4486.6665},{"date":"2024-09-25","close":4490.0},{"date":"2024-09-26","close":4493.3335},{"date":"2024-09-27","close":4540.0},{"date":"2024-09-30","close":4733.3335},{"date":"2024-10-02","close":4720.0},{"date":"2024-10-04","close":4730.0},{"date":"2024-10-07","close":4706.6665},{"date":"2024-10-08","close":4913.3335},{"date":"2024-10-10","close":4836.6665},{"date":"2024-10-11","close":4896.6665},{"date":"2024-10-14","close":5100.0},{"date":"2024-10-15","close":5010.0},{"date":"2024-10-16","close":4930.0},{"date":"2024-10-17","close":4930.0},{"date":"2024-10-18","close":5116.6665},{"date":"2024-10-21","close":5453.3335},{"date":"2024-10-22","close":5276.6665},{"date":"2024-10-23","close":5433.3335},{"date":"2024-10-24","close":5333.3335},{"date":"2024-10-25","close":5230.0},{"date":"2024-10-28","close":5666.6665},{"date":"2024-10-29","close":5670.0},{"date":"2024-10-30","close":5673.3335},{"date":"2024-10-31","close":5670.0},{"date":"2024-11-01","close":5670.0},{"date":"2024-11-04","close":5806.6665},{"date":"2024-11-05","close":5810.0},{"date":"2024-11-06","close":5776.6665},{"date":"2024-11-07","close":5533.3335},{"date":"2024-11-08","close":6093.3335},{"date":"2024-11-11","close":5993.3335},{"date":"2024-11-12","close":5783.3335},{"date":"2024-11-13","close":5586.6665},{"date":"2024-11-14","close":5600.0},{"date":"2024-11-15","close":5573.3335},{"date":"2024-11-18","close":5456.6665},{"date":"2024-11-19","close":5500.0},{"date":"2024-11-20","close":5533.3335},{"date":"2024-11-21","close":5426.6665},{"date":"2024-11-22","close":5583.3335},{"date":"2024-11-25","close":5623.3335},{"date":"2024-11-26","close":5996.6665},{"date":"2024-11-27","close":5780.0},{"date":"2024-11-28","close":5833.3335},{"date":"2024-11-29","close":5656.6665},{"date":"2024-12-02","close":5386.6665},{"date":"2024-12-03","close":5416.6665},{"date":"2024-12-04","close":5353.3335},{"date":"2024-12-05","close":5566.6665},{"date":"2024-12-06","close":5560.0},{"date":"2024-12-09","close":5243.3335},{"date":"2024-12-10","close":5353.3335},{"date":"2024-12-11","close":5940.0},{"date":"2024-12-12","close":6533.3335},{"date":"2024-12-13","close":6450.0},{"date":"2024-12-16","close":6430.0},{"date":"2024-12-17","close":6766.6665},{"date":"2024-12-18","close":6566.6665},{"date":"2024-12-19","close":6426.6665},{"date":"2024-12-20","close":6546.6665},{"date":"2024-12-23","close":6700.0},{"date":"2024-12-24","close":6800.0},{"date":"2024-12-26","close":6616.6665},{"date":"2024-12-27","close":6666.6665},{"date":"2024-12-30","close":7166.6665},{"date":"2025-01-02","close":7833.3335},{"date":"2025-01-03","close":8183.3335},{"date":"2025-01-06","close":8300.0},{"date":"2025-01-07","close":8200.0},{"date":"2025-01-08","close":7666.6665},{"date":"2025-01-09","close":7433.3335},{"date":"2025-01-10","close":7383.3335},{"date":"2025-01-13","close":7833.3335},{"date":"2025-01-14","close":8150.0},{"date":"2025-01-15","close":8800.0},{"date":"2025-01-16","close":8783.333},{"date":"2025-01-17","close":8383.333},{"date":"2025-01-20","close":7933.3335},{"date":"2025-01-21","close":8100.0},{"date":"2025-01-22","close":8300.0},{"date":"2025-01-23","close":8783.333},{"date":"2025-01-24","close":9000.0},{"date":"2025-01-31","close":9033.333},{"date":"2025-02-03","close":8833.333},{"date":"2025-02-04","close":9433.333},{"date":"2025-02-05","close":9533.333},{"date":"2025-02-06","close":9350.0},{"date":"2025-02-07","close":9283.333},{"date":"2025-02-10","close":9233.333},{"date":"2025-02-11","close":9133.333},{"date":"2025-02-12","close":9416.667},{"date":"2025-02-13","close":9850.0},{"date":"2025-02-14","close":9800.0},{"date":"2025-02-17","close":10283.333},{"date":"2025-02-18","close":10333.333},{"date":"2025-02-19","close":9666.667},{"date":"2025-02-20","close":9700.0},{"date":"2025-02-21","close":9383.333},{"date":"2025-02-24","close":9216.667},{"date":"2025-02-25","close":9400.0},{"date":"2025-02-26","close":9433.333},{"date":"2025-02-27","close":9500.0},{"date":"2025-02-28","close":10400.0},{"date":"2025-03-04","close":9433.333},{"date":"2025-03-05","close":10100.0},{"date":"2025-03-06","close":10016.667},{"date":"2025-03-07","close":9366.667},{"date":"2025-03-10","close":10266.667},{"date":"2025-03-11","close":9933.333},{"date":"2025-03-12","close":9483.333},{"date":"2025-03-13","close":8900.0},{"date":"2025-03-14","close":8283.333},{"date":"2025-03-17","close":8783.333},{"date":"2025-03-18","close":8700.0},{"date":"2025-03-19","close":8566.667},{"date":"2025-03-20","close":8100.0},{"date":"2025-03-21","close":8316.667},{"date":"2025-03-24","close":7733.3335},{"date":"2025-03-25","close":7833.3335},{"date":"2025-03-26","close":7933.3335},{"date":"2025-03-27","close":7900.0},{"date":"2025-03-28","close":7866.6665},{"date":"2025-03-31","close":8516.667},{"date":"2025-04-01","close":8683.333},{"date":"2025-04-02","close":8266.667},{"date":"2025-04-03","close":8333.333},{"date":"2025-04-04","close":8133.3335},{"date":"2025-04-07","close":7416.6665},{"date":"2025-04-08","close":7650.0},{"date":"2025-04-09","close":7333.3335},{"date":"2025-04-10","close":7400.0},{"date":"2025-04-11","close":7733.3335},{"date":"2025-04-14","close":7800.0},{"date":"2025-04-15","close":8466.667},{"date":"2025-04-16","close":7816.6665},{"date":"2025-04-17","close":8866.667},{"date":"2025-04-18","close":8833.333},{"date":"2025-04-21","close":8933.333},{"date":"2025-04-22","close":8966.667},{"date":"2025-04-23","close":9133.333},{"date":"2025-04-24","close":8916.667},{"date":"2025-04-25","close":9333.333},{"date":"2025-04-28","close":8866.667},{"date":"2025-04-29","close":9016.667},{"date":"2025-04-30","close":9100.0},{"date":"2025-05-02","close":8983.333},{"date":"2025-05-07","close":10000.0},{"date":"2025-05-08","close":8933.333},{"date":"2025-05-09","close":8650.0},{"date":"2025-05-12","close":8483.333},{"date":"2025-05-13","close":9433.333},{"date":"2025-05-14","close":11350.0},{"date":"2025-05-15","close":11200.0},{"date":"2025-05-16","close":11100.0},{"date":"2025-05-19","close":11116.667},{"date":"2025-05-20","close":11366.667},{"date":"2025-05-21","close":11650.0},{"date":"2025-05-22","close":11000.0},{"date":"2025-05-23","close":11600.0},{"date":"2025-05-26","close":11533.333},{"date":"2025-05-27","close":11530.0},{"date":"2025-05-28","close":11350.0},{"date":"2025-05-29","close":11350.0},{"date":"2025-05-30","close":11040.0},{"date":"2025-06-02","close":10920.0},{"date":"2025-06-04","close":11250.0},{"date":"2025-06-05","close":10960.0},{"date":"2025-06-09","close":11410.0},{"date":"2025-06-10","close":11400.0},{"date":"2025-06-11","close":11200.0},{"date":"2025-06-12","close":10940.0},{"date":"2025-06-13","close":10560.0},{"date":"2025-06-16","close":10060.0},{"date":"2025-06-17","close":9640.0},{"date":"2025-06-18","close":9500.0},{"date":"2025-06-19","close":9300.0},{"date":"2025-06-20","close":8890.0},{"date":"2025-06-23","close":8460.0},{"date":"2025-06-24","close":8100.0},{"date":"2025-06-25","close":8310.0},{"date":"2025-06-26","close":8230.0},{"date":"2025-06-27","close":8040.0},{"date":"2025-06-30","close":8220.0},{"date":"2025-07-01","close":8370.0},{"date":"2025-07-02","close":8390.0},{"date":"2025-07-03","close":8830.0},{"date":"2025-07-04","close":8640.0},{"date":"2025-07-07","close":8500.0},{"date":"2025-07-08","close":8550.0},{"date":"2025-07-09","close":8430.0},{"date":"2025-07-10","close":8430.0},{"date":"2025-07-11","close":8600.0},{"date":"2025-07-14","close":8350.0},{"date":"2025-07-15","close":8310.0},{"date":"2025-07-16","close":8580.0},{"date":"2025-07-17","close":8750.0},{"date":"2025-07-18","close":8790.0},{"date":"2025-07-21","close":8630.0},{"date":"2025-07-22","close":8380.0},{"date":"2025-07-23","close":8530.0},{"date":"2025-07-24","close":8560.0},{"date":"2025-07-25","close":8340.0},{"date":"2025-07-28","close":8340.0},{"date":"2025-07-29","close":8340.0},{"date":"2025-07-30","close":8250.0},{"date":"2025-07-31","close":8070.0},{"date":"2025-08-01","close":7790.0},{"date":"2025-08-04","close":7930.0},{"date":"2025-08-05","close":7870.0},{"date":"2025-08-06","close":8350.0},{"date":"2025-08-07","close":8300.0},{"date":"2025-08-08","close":8230.0},{"date":"2025-08-11","close":7930.0},{"date":"2025-08-12","close":7940.0},{"date":"2025-08-13","close":7990.0},{"date":"2025-08-14","close":8030.0},{"date":"2025-08-18","close":7880.0},{"date":"2025-08-19","close":7700.0},{"date":"2025-08-20","close":7800.0},{"date":"2025-08-21","close":8480.0},{"date":"2025-08-22","close":9000.0},{"date":"2025-08-25","close":9050.0},{"date":"2025-08-26","close":8750.0},{"date":"2025-08-27","close":8810.0},{"date":"2025-08-28","close":9570.0},{"date":"2025-08-29","close":9090.0},{"date":"2025-09-01","close":9000.0},{"date":"2025-09-02","close":8990.0},{"date":"2025-09-03","close":9130.0},{"date":"2025-09-04","close":9300.0},{"date":"2025-09-05","close":9450.0},{"date":"2025-09-08","close":9540.0},{"date":"2025-09-09","close":9410.0},{"date":"2025-09-10","close":9150.0},{"date":"2025-09-11","close":9030.0},{"date":"2025-09-12","close":8980.0},{"date":"2025-09-15","close":9000.0},{"date":"2025-09-16","close":8870.0},{"date":"2025-09-17","close":8750.0},{"date":"2025-09-18","close":8690.0},{"date":"2025-09-19","close":8800.0},{"date":"2025-09-22","close":8700.0},{"date":"2025-09-23","close":9100.0},{"date":"2025-09-24","close":8980.0},{"date":"2025-09-25","close":8760.0},{"date":"2025-09-26","close":8670.0},{"date":"2025-09-29","close":8720.0},{"date":"2025-09-30","close":8540.0},{"date":"2025-10-01","close":8660.0},{"date":"2025-10-02","close":8920.0},{"date":"2025-10-10","close":8540.0},{"date":"2025-10-13","close":8390.0},{"date":"2025-10-14","close":8300.0},{"date":"2025-10-15","close":8110.0},{"date":"2025-10-16","close":8090.0},{"date":"2025-10-17","close":7810.0},{"date":"2025-10-20","close":8210.0},{"date":"2025-10-21","close":8070.0},{"date":"2025-10-22","close":8000.0},{"date":"2025-10-23","close":7860.0},{"date":"2025-10-24","close":7790.0},{"date":"2025-10-27","close":8060.0},{"date":"2025-10-28","close":8210.0},{"date":"2025-10-29","close":8050.0},{"date":"2025-10-30","close":8020.0},{"date":"2025-10-31","close":8050.0},{"date":"2025-11-03","close":7980.0},{"date":"2025-11-04","close":8100.0},{"date":"2025-11-05","close":8000.0},{"date":"2025-11-06","close":7920.0},{"date":"2025-11-07","close":9560.0},{"date":"2025-11-10","close":9170.0},{"date":"2025-11-11","close":8470.0},{"date":"2025-11-12","close":8750.0},{"date":"2025-11-13","close":8590.0},{"date":"2025-11-14","close":8720.0},{"date":"2025-11-17","close":8810.0},{"date":"2025-11-18","close":8430.0},{"date":"2025-11-19","close":8280.0},{"date":"2025-11-20","close":8420.0},{"date":"2025-11-21","close":8130.0},{"date":"2025-11-24","close":8050.0},{"date":"2025-11-25","close":7950.0},{"date":"2025-11-26","close":8330.0},{"date":"2025-11-27","close":8400.0},{"date":"2025-11-28","close":8700.0},{"date":"2025-12-01","close":8490.0},{"date":"2025-12-02","close":8560.0},{"date":"2025-12-03","close":8540.0},{"date":"2025-12-04","close":8280.0},{"date":"2025-12-05","close":8250.0},{"date":"2025-12-08","close":8070.0},{"date":"2025-12-09","close":8060.0},{"date":"2025-12-10","close":8040.0},{"date":"2025-12-11","close":8200.0},{"date":"2025-12-12","close":8240.0},{"date":"2025-12-15","close":7830.0},{"date":"2025-12-16","close":8140.0},{"date":"2025-12-17","close":7840.0},{"date":"2025-12-18","close":7580.0},{"date":"2025-12-19","close":7590.0},{"date":"2025-12-22","close":7540.0},{"date":"2025-12-23","close":7690.0},{"date":"2025-12-24","close":7690.0},{"date":"2025-12-26","close":7700.0},{"date":"2025-12-29","close":7920.0},{"date":"2025-12-30","close":7910.0},{"date":"2026-01-02","close":8410.0},{"date":"2026-01-05","close":8400.0},{"date":"2026-01-06","close":8270.0},{"date":"2026-01-07","close":8140.0},{"date":"2026-01-08","close":8250.0},{"date":"2026-01-09","close":8140.0},{"date":"2026-01-12","close":8110.0},{"date":"2026-01-13","close":7870.0},{"date":"2026-01-14","close":7870.0},{"date":"2026-01-15","close":7750.0},{"date":"2026-01-16","close":8020.0},{"date":"2026-01-19","close":8120.0},{"date":"2026-01-20","close":8050.0},{"date":"2026-01-21","close":7470.0},{"date":"2026-01-22","close":7880.0},{"date":"2026-01-23","close":7940.0},{"date":"2026-01-26","close":8040.0},{"date":"2026-01-27","close":7970.0},{"date":"2026-01-28","close":7980.0},{"date":"2026-01-29","close":7970.0},{"date":"2026-01-30","close":7660.0},{"date":"2026-02-02","close":7390.0},{"date":"2026-02-03","close":7400.0},{"date":"2026-02-04","close":7430.0},{"date":"2026-02-05","close":7670.0},{"date":"2026-02-06","close":7500.0},{"date":"2026-02-09","close":7600.0},{"date":"2026-02-10","close":8120.0},{"date":"2026-02-11","close":8070.0},{"date":"2026-02-12","close":8260.0},{"date":"2026-02-13","close":8520.0},{"date":"2026-02-19","close":8860.0},{"date":"2026-02-20","close":8300.0},{"date":"2026-02-23","close":8250.0},{"date":"2026-02-24","close":8810.0},{"date":"2026-02-25","close":9900.0},{"date":"2026-02-26","close":9350.0},{"date":"2026-02-27","close":8950.0},{"date":"2026-03-03","close":9630.0},{"date":"2026-03-04","close":9430.0},{"date":"2026-03-05","close":10100.0},{"date":"2026-03-06","close":11650.0},{"date":"2026-03-09","close":11770.0},{"date":"2026-03-10","close":11660.0},{"date":"2026-03-11","close":11570.0},{"date":"2026-03-12","close":11280.0},{"date":"2026-03-13","close":12820.0},{"date":"2026-03-16","close":12600.0},{"date":"2026-03-17","close":12020.0},{"date":"2026-03-18","close":12460.0},{"date":"2026-03-19","close":12740.0},{"date":"2026-03-20","close":12950.0},{"date":"2026-03-23","close":12000.0},{"date":"2026-03-24","close":12290.0},{"date":"2026-03-25","close":11300.0},{"date":"2026-03-26","close":12660.0},{"date":"2026-03-27","close":12660.0},{"date":"2026-03-30","close":12500.0},{"date":"2026-03-31","close":11810.0},{"date":"2026-04-01","close":12450.0},{"date":"2026-04-02","close":11610.0},{"date":"2026-04-03","close":11800.0},{"date":"2026-04-06","close":11220.0},{"date":"2026-04-07","close":11170.0},{"date":"2026-04-08","close":11650.0},{"date":"2026-04-09","close":11100.0},{"date":"2026-04-10","close":11280.0},{"date":"2026-04-13","close":11870.0},{"date":"2026-04-14","close":11720.0},{"date":"2026-04-15","close":12070.0},{"date":"2026-04-16","close":11970.0},{"date":"2026-04-17","close":11820.0},{"date":"2026-04-20","close":11830.0},{"date":"2026-04-21","close":11620.0},{"date":"2026-04-22","close":11020.0},{"date":"2026-04-23","close":10890.0},{"date":"2026-04-24","close":11070.0},{"date":"2026-04-27","close":11400.0},{"date":"2026-04-28","close":11470.0},{"date":"2026-04-29","close":11100.0},{"date":"2026-04-30","close":11990.0},{"date":"2026-05-04","close":11410.0},{"date":"2026-05-06","close":10860.0},{"date":"2026-05-07","close":10570.0},{"date":"2026-05-08","close":10700.0},{"date":"2026-05-11","close":10110.0},{"date":"2026-05-12","close":9790.0},{"date":"2026-05-13","close":9600.0},{"date":"2026-05-14","close":9450.0},{"date":"2026-05-15","close":9020.0},{"date":"2026-05-18","close":8780.0},{"date":"2026-05-19","close":8730.0},{"date":"2026-05-20","close":8450.0},{"date":"2026-05-21","close":8400.0},{"date":"2026-05-22","close":8420.0},{"date":"2026-05-26","close":8270.0},{"date":"2026-05-27","close":8200.0},{"date":"2026-05-28","close":8050.0},{"date":"2026-05-29","close":7930.0},{"date":"2026-06-01","close":6930.0},{"date":"2026-06-02","close":7080.0},{"date":"2026-06-04","close":7170.0},{"date":"2026-06-05","close":6990.0},{"date":"2026-06-08","close":6570.0},{"date":"2026-06-09","close":6860.0},{"date":"2026-06-10","close":7020.0},{"date":"2026-06-11","close":7100.0},{"date":"2026-06-12","close":7100.0},{"date":"2026-06-15","close":6920.0},{"date":"2026-06-16","close":6880.0},{"date":"2026-06-17","close":6970.0},{"date":"2026-06-18","close":6770.0},{"date":"2026-06-19","close":6510.0},{"date":"2026-06-22","close":6220.0},{"date":"2026-06-23","close":5990.0},{"date":"2026-06-24","close":6000.0},{"date":"2026-06-25","close":6000.0},{"date":"2026-06-26","close":5900.0},{"date":"2026-06-29","close":6430.0},{"date":"2026-06-30","close":6300.0},{"date":"2026-07-01","close":6100.0},{"date":"2026-07-02","close":6060.0},{"date":"2026-07-03","close":5910.0},{"date":"2026-07-06","close":5910.0},{"date":"2026-07-07","close":5710.0},{"date":"2026-07-08","close":5510.0},{"date":"2026-07-09","close":5620.0},{"date":"2026-07-10","close":5620.0},{"date":"2026-07-13","close":5610.0},{"date":"2026-07-14","close":5860.0},{"date":"2026-07-15","close":5950.0},{"date":"2026-07-16","close":5900.0},{"date":"2026-07-20","close":5630.0},{"date":"2026-07-21","close":5830.0},{"date":"2026-07-22","close":5820.0},{"date":"2026-07-23","close":6020.0},{"date":"2026-07-24","close":6150.0},{"date":"2026-07-27","close":6380.0},{"date":"2026-07-28","close":6200.0},{"date":"2026-07-29","close":5930.0},{"date":"2026-07-30","close":5730.0},{"date":"2026-07-31","close":5830.0},{"date":"2026-08-03","close":5820.0},{"date":"2026-08-04","close":6040.0},{"date":"2026-08-05","close":6050.0},{"date":"2026-08-06","close":5940.0},{"date":"2026-08-07","close":5970.0},{"date":"2026-08-10","close":6270.0},{"date":"2026-08-11","close":6200.0},{"date":"2026-08-12","close":6250.0},{"date":"2026-08-13","close":6010.0},{"date":"2026-08-14","close":6670.0},{"date":"2026-08-18","close":7250.0},{"date":"2026-08-19","close":6660.0},{"date":"2026-08-20","close":6970.0},{"date":"2026-08-21","close":6730.0},{"date":"2026-08-24","close":7120.0},{"date":"2026-08-25","close":7300.0},{"date":"2026-08-26","close":7010.0},{"date":"2026-08-27","close":6810.0},{"date":"2026-08-28","close":6730.0},{"date":"2026-08-31","close":6670.0},{"date":"2026-09-01","close":6490.0},{"date":"2026-09-02","close":6230.0},{"date":"2026-09-03","close":6080.0},{"date":"2026-09-04","close":6130.0},{"date":"2026-09-07","close":6400.0},{"date":"2026-09-08","close":6400.0},{"date":"2026-09-09","close":6560.0},{"date":"2026-09-10","close":6600.0},{"date":"2026-09-11","close":6570.0},{"date":"2026-09-14","close":6550.0},{"date":"2026-09-15","close":6700.0},{"date":"2026-09-16","close":6600.0},{"date":"2026-09-17","close":6510.0},{"date":"2026-09-18","close":6470.0},{"date":"2026-09-21","close":6420.0},{"date":"2026-09-22","close":6480.0},{"date":"2026-09-23","close":6340.0},{"date":"2026-09-28","close":6680.0},{"date":"2026-09-29","close":6590.0},{"date":"2026-09-30","close":6710.0},{"date":"2026-10-01","close":6880.0},{"date":"2026-10-02","close":6720.0},{"date":"2026-10-06","close":6760.0},{"date":"2026-10-07","close":6720.0},{"date":"2026-10-08","close":6550.0},{"date":"2026-10-12","close":5950.0},{"date":"2026-10-13","close":5900.0},{"date":"2026-10-14","close":6190.0},{"date":"2026-10-15","close":5910.0},{"date":"2026-10-16","close":6010.0},{"date":"2026-10-19","close":5960.0},{"date":"2026-10-20","close":5990.0},{"date":"2026-10-21","close":5880.0},{"date":"2026-10-22","close":5740.0},{"date":"2026-10-23","close":5550.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-2547.0,"foreign_net":2547.0,"institution_net":0.0},{"date":"2026-10-21","retail_net":-6065.0,"foreign_net":6065.0,"institution_net":0.0},{"date":"2026-10-20","retail_net":789.0,"foreign_net":-691.0,"institution_net":-98.0},{"date":"2026-10-19","retail_net":-7526.0,"foreign_net":7541.0,"institution_net":-15.0},{"date":"2026-10-16","retail_net":-14398.0,"foreign_net":14398.0,"institution_net":0.0},{"date":"2026-10-15","retail_net":1200.0,"foreign_net":-1300.0,"institution_net":100.0},{"date":"2026-10-14","retail_net":1752.0,"foreign_net":-1752.0,"institution_net":0.0},{"date":"2026-10-13","retail_net":14968.0,"foreign_net":-14533.0,"institution_net":-435.0},{"date":"2026-10-12","retail_net":-11010.0,"foreign_net":10575.0,"institution_net":435.0},{"date":"2026-10-08","retail_net":15648.0,"foreign_net":-15648.0,"institution_net":0.0},{"date":"2026-10-07","retail_net":-5628.0,"foreign_net":5628.0,"institution_net":0.0},{"date":"2026-10-06","retail_net":-41893.0,"foreign_net":41893.0,"institution_net":0.0},{"date":"2026-10-02","retail_net":-8005.0,"foreign_net":8005.0,"institution_net":0.0},{"date":"2026-10-01","retail_net":-5700.0,"foreign_net":5699.0,"institution_net":1.0},{"date":"2026-09-30","retail_net":1061.0,"foreign_net":-1061.0,"institution_net":0.0},{"date":"2026-09-29","retail_net":3965.0,"foreign_net":-3966.0,"institution_net":1.0},{"date":"2026-09-28","retail_net":-39330.0,"foreign_net":39329.0,"institution_net":1.0},{"date":"2026-09-23","retail_net":2084.0,"foreign_net":-2084.0,"institution_net":0.0},{"date":"2026-09-22","retail_net":2118.0,"foreign_net":-2118.0,"institution_net":0.0},{"date":"2026-09-21","retail_net":2532.0,"foreign_net":-2532.0,"institution_net":0.0},{"date":"2026-09-18","retail_net":10656.0,"foreign_net":-10503.0,"institution_net":-153.0},{"date":"2026-09-17","retail_net":2811.0,"foreign_net":-2964.0,"institution_net":153.0},{"date":"2026-09-16","retail_net":-6468.0,"foreign_net":6468.0,"institution_net":0.0},{"date":"2026-09-15","retail_net":-7284.0,"foreign_net":7284.0,"institution_net":0.0},{"date":"2026-09-14","retail_net":4326.0,"foreign_net":-4326.0,"institution_net":0.0},{"date":"2026-09-11","retail_net":-1178.0,"foreign_net":1178.0,"institution_net":0.0},{"date":"2026-09-10","retail_net":11302.0,"foreign_net":-11255.0,"institution_net":-47.0},{"date":"2026-09-09","retail_net":10078.0,"foreign_net":-10079.0,"institution_net":1.0},{"date":"2026-09-08","retail_net":-4785.0,"foreign_net":4785.0,"institution_net":0.0},{"date":"2026-09-07","retail_net":-1536.0,"foreign_net":1536.0,"institution_net":0.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":-2547.0,"foreign_net":2547.0,"institution_net":0},"d3":{"retail_net":-7823.0,"foreign_net":7921.0,"institution_net":-98.0},"d7":{"retail_net":-26795.0,"foreign_net":26808.0,"institution_net":-13.0},"d14":{"retail_net":-68415.0,"foreign_net":68427.0,"institution_net":-12.0},"d30":{"retail_net":-78063.0,"foreign_net":78119.0,"institution_net":-56.0}},"analysis":"최근 5일 외국인 순매수 2.99만, 기관 순매수 -113.00. 30일 누적: 외국인 7.81만, 기관 -56.00.","foreign_flow":29860.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-113.0},"insider_trades":[],"price_analysis":{"current":5730.0,"low_30d":5480.0,"support":5731.0,"high_30d":7990.0,"change_1d":-0.2,"change_7d":-4.0,"change_30d":-10.6,"resistance":7739.0,"position_in_range":10.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":7.23,"per":null,"quarter":"2024-Q2"},{"pbr":7.25,"per":null,"quarter":"2024-Q3"},{"pbr":12.76,"per":null,"quarter":"2024-Q4"},{"pbr":16.32,"per":null,"quarter":"2025-Q1"},{"pbr":16.29,"per":null,"quarter":"2025-Q2"},{"pbr":18.06,"per":null,"quarter":"2025-Q3"},{"pbr":13.75,"per":750.47,"quarter":"2025-Q4"},{"pbr":15.67,"per":467.54,"quarter":"2026-Q1"},{"pbr":8.49,"per":191.43,"quarter":"2026-Q2"},{"pbr":3.6,"per":null,"quarter":"현재"}],"timeline":[{"close":5190.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":4733.3335,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":7166.6665,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":8516.667,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":8220.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":8540.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":7910.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":11810.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":6300.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":12.87,"pbr_5y_low":7.23,"per_5y_avg":469.81,"per_5y_low":191.43,"current_pbr":3.6,"current_per":null,"pbr_5y_high":18.06,"per_5y_high":750.47,"pbr_5y_median":13.75,"per_5y_median":467.54,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["RSI 28 (30 이하 과매도 구간)","전분기 대비 매출 25% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["적자 상태 (ROE 음수)","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":"B","reason":"매출 +25.0%"},"momentum":{"grade":"D","reason":"RSI 28"},"valuation":{"grade":"C","reason":"적자 (EPS -29, PBR 3.59x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -1.8%"},"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":-1.11,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-1.78,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-5.08,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.6,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":true,"unit":"%","value":69.32,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-19.35,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":5.0,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":7.23,"per":null,"close":5190.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":7.25,"per":null,"close":4733.3335,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":12.76,"per":null,"close":7166.6665,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":16.32,"per":null,"close":8516.667,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":16.29,"per":null,"close":8220.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":18.06,"per":null,"close":8540.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":13.75,"per":750.47,"close":7910.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":15.67,"per":467.54,"close":11810.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":8.49,"per":191.43,"close":6300.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PBR","value":"3.6배"},{"label":"ROE","value":"-1.8%"}],"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":-29.0,"pbr":null,"per":null,"roa":-0.011106641592481375,"roe":-0.017817321322523356,"revenue":4703519576.0,"market_cap":null,"net_income":-736043904.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.6931507564326124,"total_assets":66270609155.0,"total_equity":41310581466.0,"profit_margin":-0.15648790062567394,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-482470149.0,"operating_margin":-0.10257640926208404},{"eps":-78.64,"pbr":9.0,"per":1082.73,"roa":-0.030718343024220985,"roe":-0.04860466846957545,"revenue":3762806551.0,"market_cap":308800000000.0,"net_income":-2038642961.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.6521177487447188,"total_assets":66365655185.0,"total_equity":41943356990.0,"profit_margin":-0.5417878738566063,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-1298983583.0,"operating_margin":-0.3452166794635731},{"eps":212.14,"pbr":null,"per":null,"roa":0.08030925627445655,"roe":0.1718452294376922,"revenue":4415966654.0,"market_cap":null,"net_income":5499629029.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.6569425879546055,"total_assets":68480637029.0,"total_equity":32003384947.0,"profit_margin":1.2453964125880377,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-484514028.0,"operating_margin":-0.1097186790487028},{"eps":-71.59,"pbr":null,"per":null,"roa":-0.029667559682399803,"roe":-0.07053841465661662,"revenue":4511774796.0,"market_cap":null,"net_income":-1855983810.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.62373855195409,"total_assets":62559368882.0,"total_equity":26311674554.0,"profit_margin":-0.4113644616405628,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-1099400041.0,"operating_margin":-0.24367351889431496},{"eps":-36.65,"pbr":null,"per":null,"roa":-0.015062510023793056,"roe":-0.033840280901241825,"revenue":3132996258.0,"market_cap":null,"net_income":-950093088.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.589260648264713,"total_assets":63076677559.0,"total_equity":28075803826.0,"profit_margin":-0.3032538215052027,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-1379591655.0,"operating_margin":-0.4403425798793278},{"eps":-93.36,"pbr":null,"per":null,"roa":-0.037132461801324755,"roe":-0.08334920307697367,"revenue":3139148993.0,"market_cap":null,"net_income":-2420191135.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.6493933730274523,"total_assets":65177233547.0,"total_equity":29036763948.0,"profit_margin":-0.770970457406384,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-1377132203.0,"operating_margin":-0.43869603069840657},{"eps":-199.19,"pbr":null,"per":null,"roa":-0.07654140288279127,"roe":-0.1652020770970568,"revenue":3585053556.0,"market_cap":null,"net_income":-5163795299.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.6820210752243502,"total_assets":67464079629.0,"total_equity":31257447786.0,"profit_margin":-1.4403676872156606,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-476256387.0,"operating_margin":-0.13284498531491393},{"eps":-100.08,"pbr":null,"per":null,"roa":-0.03615422900430764,"roe":-0.07144520286451729,"revenue":3432958021.0,"market_cap":null,"net_income":-2594571097.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.6148330652715547,"total_assets":71763972527.0,"total_equity":36315539644.0,"profit_margin":-0.755782937376035,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-1256975938.0,"operating_margin":-0.3661495218732242},{"eps":-26.5,"pbr":null,"per":null,"roa":-0.007791865534067416,"roe":-0.017203954818548993,"revenue":3293195136.0,"market_cap":null,"net_income":-687065753.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.6307080556188457,"total_assets":88177311325.0,"total_equity":39936500662.0,"profit_margin":-0.20863195912360294,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-714206394.0,"operating_margin":-0.21687339028062988},{"eps":-134.35,"pbr":null,"per":null,"roa":-0.03895736103357262,"roe":-0.0898430950892047,"revenue":2577320265.0,"market_cap":null,"net_income":-3482948735.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.5927878613874943,"total_assets":89404123960.0,"total_equity":38767016336.0,"profit_margin":-1.3513837540093219,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-2621783892.0,"operating_margin":-1.0172518827418602},{"eps":144.15,"pbr":null,"per":null,"roa":0.04043982501367901,"roe":0.08857430617573138,"revenue":3509575570.0,"market_cap":null,"net_income":3736961152.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.7202902119016061,"total_assets":92407945651.0,"total_equity":42190126159.0,"profit_margin":1.064790051521814,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-1357150679.0,"operating_margin":-0.38669937487626177},{"eps":-57.49,"pbr":null,"per":null,"roa":-0.016612314643051962,"roe":-0.03829337909706181,"revenue":3184982801.0,"market_cap":null,"net_income":-1490263227.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.6035435655716748,"total_assets":89708343420.0,"total_equity":38916994586.0,"profit_margin":-0.4679030689057715,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-1472184920.0,"operating_margin":-0.4622269607037668}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":10.54,"per":750.47,"date":"2025-12","close":7910.0,"source":"reported"},{"eps":10.54,"per":726.76,"date":"2026-01","close":7660.0,"source":"reported"},{"eps":10.54,"per":849.15,"date":"2026-02","close":8950.0,"source":"reported"},{"eps":25.26,"per":467.54,"date":"2026-03","close":11810.0,"source":"reported"},{"eps":25.26,"per":474.66,"date":"2026-04","close":11990.0,"source":"reported"},{"eps":25.26,"per":313.94,"date":"2026-05","close":7930.0,"source":"reported"},{"eps":32.91,"per":191.43,"date":"2026-06","close":6300.0,"source":"reported"},{"eps":32.91,"per":177.15,"date":"2026-07","close":5830.0,"source":"reported"},{"eps":32.91,"per":202.67,"date":"2026-08","close":6670.0,"source":"reported"},{"eps":32.91,"per":203.89,"date":"2026-09","close":6710.0,"source":"reported"},{"eps":32.91,"per":168.64,"date":"2026-10","close":5550.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":411.48,"std":247.08,"count":11,"current":168.64,"lower_1sd":164.4,"upper_1sd":658.56},"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":"바이오솔루션","phase":"above-fold","symbol_resolved":true}