{"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":"2026-10-23T09:51:27.750691+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":92.0,"direction":"higher_better","percentile":88},{"name":"영업이익 성장률","note":"적자 축소","unit":"%","value":5.6,"direction":"higher_better","percentile":58}],"summary":"매출 +92.0%","percentile":73},"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":"C","metrics":[{"name":"RSI (14)","unit":"","value":56.0,"direction":null,"percentile":56},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-11.3,"direction":"higher_better","percentile":33}],"summary":"RSI 56","percentile":53},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -148원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -148, PBR 0.35x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-1.04,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-76.63,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-406.14,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-1.0,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -1.0%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.37,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.02,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-69.9,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.21,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 1.4x, 순차입금비율 0.0x","percentile":40}},"signals":[],"summary":"인바이오젠(101140)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 488.90억. 현재가 4,870원, 전일 대비 -0.6%, 30일 -11.3%. ROE -1.0%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 238.00, 기관 순매도 6.00.","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":["전분기 대비 매출 92% 성장"],"portfolio":null,"technical":{"macd":-49.212779509275606,"grade":"C","trend":"하락","atr_14":387.5,"rsi_14":55.96816976127321,"sma_20":4942.5,"sma_60":5167.75,"comment":"하락 추세, RSI 56","analysis":"RSI(14) 56.0로 중립 구간입니다. MACD(-49.21)가 시그널선(-62.48)을 상회합니다(골든크로스). 현재가가 SMA20(4942)과 SMA60(5168) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 4554~5331 (현재 위치 41%).","bb_lower":4553.816323985686,"bb_upper":5331.183676014314,"macd_signal":-62.48250023618756},"change_pct":-0.61,"chart_data":[{"date":"2024-10-23","open":9340,"high":9340,"low":9340,"close":9340,"volume":0,"rsi_14":100.0,"sma_20":11700.0,"sma_60":11700.0,"sma_120":11700.0},{"date":"2024-10-24","open":9340,"high":9340,"low":9340,"close":9340,"volume":0,"rsi_14":100.0,"sma_20":11700.0,"sma_60":11700.0,"sma_120":11700.0},{"date":"2024-10-25","open":9340,"high":9340,"low":9340,"close":9340,"volume":0,"rsi_14":100.0,"sma_20":11700.0,"sma_60":11700.0,"sma_120":11700.0},{"date":"2024-10-28","open":9340,"high":9340,"low":9340,"close":9340,"volume":0,"rsi_14":100.0,"sma_20":11700.0,"sma_60":11700.0,"sma_120":11700.0},{"date":"2024-10-29","open":9340,"high":9340,"low":9340,"close":9340,"volume":0,"rsi_14":100.0,"sma_20":11700.0,"sma_60":11700.0,"sma_120":11700.0},{"date":"2024-10-30","open":9340,"high":9340,"low":9340,"close":9340,"volume":0,"rsi_14":100.0,"sma_20":11700.0,"sma_60":11700.0,"sma_120":11700.0},{"date":"2024-10-31","open":9340,"high":9340,"low":9340,"close":9340,"volume":0,"rsi_14":100.0,"sma_20":11700.0,"sma_60":11700.0,"sma_120":11700.0},{"date":"2024-11-01","open":9340,"high":9340,"low":9340,"close":9340,"volume":0,"rsi_14":100.0,"sma_20":11700.0,"sma_60":11700.0,"sma_120":11700.0},{"date":"2024-11-04","open":9340,"high":9340,"low":9340,"close":9340,"volume":0,"rsi_14":100.0,"sma_20":11700.0,"sma_60":11700.0,"sma_120":11700.0},{"date":"2024-11-05","open":9340,"high":9340,"low":9340,"close":9340,"volume":0,"rsi_14":100.0,"sma_20":11700.0,"sma_60":11700.0,"sma_120":11700.0},{"date":"2024-11-06","open":9340,"high":9340,"low":9340,"close":9340,"volume":0,"rsi_14":100.0,"sma_20":11700.0,"sma_60":11700.0,"sma_120":11700.0},{"date":"2024-11-07","open":9340,"high":9340,"low":9340,"close":9340,"volume":0,"rsi_14":100.0,"sma_20":11700.0,"sma_60":11700.0,"sma_120":11700.0},{"date":"2024-11-08","open":9340,"high":9340,"low":9340,"close":9340,"volume":0,"rsi_14":100.0,"sma_20":11700.0,"sma_60":11700.0,"sma_120":11700.0},{"date":"2024-11-11","open":9340,"high":9340,"low":9340,"close":9340,"volume":0,"rsi_14":100.0,"sma_20":11700.0,"sma_60":11700.0,"sma_120":11700.0},{"date":"2024-11-12","open":9340,"high":9340,"low":9340,"close":9340,"volume":0,"rsi_14":100.0,"sma_20":11700.0,"sma_60":11700.0,"sma_120":11700.0},{"date":"2024-11-13","open":9340,"high":9340,"low":9340,"close":9340,"volume":0,"rsi_14":100.0,"sma_20":11700.0,"sma_60":11700.0,"sma_120":11700.0},{"date":"2024-11-14","open":9340,"high":9340,"low":9340,"close":9340,"volume":0,"rsi_14":100.0,"sma_20":11700.0,"sma_60":11700.0,"sma_120":11700.0},{"date":"2024-11-15","open":9340,"high":9340,"low":9340,"close":9340,"volume":0,"rsi_14":100.0,"sma_20":11700.0,"sma_60":11700.0,"sma_120":11700.0},{"date":"2024-11-18","open":9340,"high":9340,"low":9340,"close":9340,"volume":0,"rsi_14":100.0,"sma_20":11700.0,"sma_60":11700.0,"sma_120":11700.0},{"date":"2024-11-19","open":9340,"high":9340,"low":9340,"close":9340,"volume":0,"rsi_14":100.0,"sma_20":11700.0,"sma_60":11700.0,"sma_120":11700.0},{"date":"2024-11-20","open":9340,"high":9340,"low":9340,"close":9340,"volume":0,"rsi_14":100.0,"sma_20":11700.0,"sma_60":11700.0,"sma_120":11700.0},{"date":"2024-11-21","open":9340,"high":9340,"low":9340,"close":9340,"volume":0,"rsi_14":100.0,"sma_20":11700.0,"sma_60":11700.0,"sma_120":11700.0},{"date":"2024-11-22","open":9340,"high":9340,"low":9340,"close":9340,"volume":0,"rsi_14":100.0,"sma_20":11700.0,"sma_60":11700.0,"sma_120":11700.0},{"date":"2024-11-25","open":9340,"high":9340,"low":9340,"close":9340,"volume":0,"rsi_14":100.0,"sma_20":11700.0,"sma_60":11700.0,"sma_120":11700.0},{"date":"2024-11-26","open":9340,"high":9340,"low":9340,"close":9340,"volume":0,"rsi_14":100.0,"sma_20":11700.0,"sma_60":11700.0,"sma_120":11700.0},{"date":"2024-11-27","open":9340,"high":9340,"low":9340,"close":9340,"volume":0,"rsi_14":100.0,"sma_20":11700.0,"sma_60":11700.0,"sma_120":11700.0},{"date":"2024-11-28","open":9340,"high":9340,"low":9340,"close":9340,"volume":0,"rsi_14":100.0,"sma_20":11700.0,"sma_60":11700.0,"sma_120":11700.0},{"date":"2024-11-29","open":9340,"high":9340,"low":9340,"close":9340,"volume":0,"rsi_14":100.0,"sma_20":11700.0,"sma_60":11700.0,"sma_120":11700.0},{"date":"2024-12-02","open":9340,"high":9340,"low":9340,"close":9340,"volume":0,"rsi_14":100.0,"sma_20":11700.0,"sma_60":11700.0,"sma_120":11700.0},{"date":"2024-12-03","open":9340,"high":9340,"low":9340,"close":9340,"volume":0,"rsi_14":100.0,"sma_20":11700.0,"sma_60":11700.0,"sma_120":11700.0},{"date":"2024-12-04","open":9340,"high":9340,"low":9340,"close":9340,"volume":0,"rsi_14":100.0,"sma_20":11700.0,"sma_60":11700.0,"sma_120":11700.0},{"date":"2024-12-05","open":9340,"high":9340,"low":9340,"close":9340,"volume":0,"rsi_14":100.0,"sma_20":11700.0,"sma_60":11700.0,"sma_120":11700.0},{"date":"2024-12-06","open":9340,"high":9340,"low":9340,"close":9340,"volume":0,"rsi_14":100.0,"sma_20":11700.0,"sma_60":11700.0,"sma_120":11700.0},{"date":"2024-12-09","open":9340,"high":9340,"low":9340,"close":9340,"volume":0,"rsi_14":100.0,"sma_20":11700.0,"sma_60":11700.0,"sma_120":11700.0},{"date":"2024-12-10","open":9340,"high":9340,"low":9340,"close":9340,"volume":0,"rsi_14":100.0,"sma_20":11700.0,"sma_60":11700.0,"sma_120":11700.0},{"date":"2024-12-11","open":9340,"high":9340,"low":9340,"close":9340,"volume":0,"rsi_14":100.0,"sma_20":11700.0,"sma_60":11700.0,"sma_120":11700.0},{"date":"2024-12-12","open":9340,"high":9340,"low":9340,"close":9340,"volume":0,"rsi_14":100.0,"sma_20":11700.0,"sma_60":11700.0,"sma_120":11700.0},{"date":"2024-12-13","open":9340,"high":9340,"low":9340,"close":9340,"volume":0,"rsi_14":100.0,"sma_20":11700.0,"sma_60":11700.0,"sma_120":11700.0},{"date":"2024-12-16","open":9340,"high":9340,"low":9340,"close":9340,"volume":0,"rsi_14":100.0,"sma_20":11700.0,"sma_60":11700.0,"sma_120":11700.0},{"date":"2024-12-17","open":9340,"high":9340,"low":9340,"close":9340,"volume":0,"rsi_14":100.0,"sma_20":11700.0,"sma_60":11700.0,"sma_120":11700.0},{"date":"2024-12-18","open":9340,"high":9340,"low":9340,"close":9340,"volume":0,"rsi_14":100.0,"sma_20":11700.0,"sma_60":11700.0,"sma_120":11700.0},{"date":"2024-12-19","open":9340,"high":9340,"low":9340,"close":9340,"volume":0,"rsi_14":100.0,"sma_20":11700.0,"sma_60":11700.0,"sma_120":11700.0},{"date":"2024-12-20","open":9340,"high":9340,"low":9340,"close":9340,"volume":0,"rsi_14":100.0,"sma_20":11700.0,"sma_60":11700.0,"sma_120":11700.0},{"date":"2024-12-23","open":9340,"high":9340,"low":9340,"close":9340,"volume":0,"rsi_14":100.0,"sma_20":11700.0,"sma_60":11700.0,"sma_120":11700.0},{"date":"2024-12-24","open":9340,"high":9340,"low":9340,"close":9340,"volume":0,"rsi_14":100.0,"sma_20":11700.0,"sma_60":11700.0,"sma_120":11700.0},{"date":"2024-12-26","open":9340,"high":9340,"low":9340,"close":9340,"volume":0,"rsi_14":100.0,"sma_20":11700.0,"sma_60":11700.0,"sma_120":11700.0},{"date":"2024-12-27","open":9340,"high":9340,"low":9340,"close":9340,"volume":0,"rsi_14":100.0,"sma_20":11700.0,"sma_60":11700.0,"sma_120":11700.0},{"date":"2024-12-30","open":9340,"high":9340,"low":9340,"close":9340,"volume":0,"rsi_14":100.0,"sma_20":11700.0,"sma_60":11700.0,"sma_120":11700.0},{"date":"2025-01-02","open":9340,"high":9340,"low":9340,"close":9340,"volume":0,"rsi_14":100.0,"sma_20":11700.0,"sma_60":11700.0,"sma_120":11700.0},{"date":"2025-01-03","open":9340,"high":9340,"low":9340,"close":9340,"volume":0,"rsi_14":100.0,"sma_20":11700.0,"sma_60":11700.0,"sma_120":11700.0},{"date":"2025-01-06","open":9340,"high":9340,"low":9340,"close":9340,"volume":0,"rsi_14":100.0,"sma_20":11700.0,"sma_60":11700.0,"sma_120":11700.0},{"date":"2025-01-07","open":9340,"high":9340,"low":9340,"close":9340,"volume":0,"rsi_14":100.0,"sma_20":11700.0,"sma_60":11700.0,"sma_120":11700.0},{"date":"2025-01-08","open":9340,"high":9340,"low":9340,"close":9340,"volume":0,"rsi_14":100.0,"sma_20":11700.0,"sma_60":11700.0,"sma_120":11700.0},{"date":"2025-01-09","open":9340,"high":9340,"low":9340,"close":9340,"volume":0,"rsi_14":100.0,"sma_20":11700.0,"sma_60":11700.0,"sma_120":11700.0},{"date":"2025-01-10","open":11700,"high":12410,"low":10000,"close":10250,"volume":269553,"rsi_14":0.0,"sma_20":11627.5,"sma_60":11675.83,"sma_120":11687.92},{"date":"2025-01-13","open":10250,"high":10250,"low":7600,"close":7630,"volume":295666,"rsi_14":0.0,"sma_20":11424.0,"sma_60":11608.0,"sma_120":11654.0},{"date":"2025-01-14","open":7470,"high":7780,"low":7000,"close":7090,"volume":93797,"rsi_14":0.0,"sma_20":11193.5,"sma_60":11531.17,"sma_120":11615.58},{"date":"2025-01-15","open":7070,"high":7100,"low":6580,"close":6690,"volume":81208,"rsi_14":0.0,"sma_20":10943.0,"sma_60":11447.67,"sma_120":11573.83},{"date":"2025-01-16","open":6660,"high":6940,"low":6500,"close":6500,"volume":64874,"rsi_14":0.0,"sma_20":10683.0,"sma_60":11361.0,"sma_120":11530.5},{"date":"2025-01-17","open":6900,"high":7550,"low":6650,"close":6750,"volume":192833,"rsi_14":4.59,"sma_20":10435.5,"sma_60":11278.5,"sma_120":11489.25},{"date":"2025-01-20","open":6760,"high":6770,"low":6600,"close":6620,"volume":22974,"rsi_14":4.48,"sma_20":10181.5,"sma_60":11193.83,"sma_120":11446.92},{"date":"2025-01-21","open":6630,"high":6670,"low":6350,"close":6380,"volume":28364,"rsi_14":4.3,"sma_20":9915.5,"sma_60":11105.17,"sma_120":11402.58},{"date":"2025-01-22","open":6330,"high":6600,"low":6110,"close":6150,"volume":23597,"rsi_14":4.13,"sma_20":9638.0,"sma_60":11012.67,"sma_120":11356.33},{"date":"2025-01-23","open":6150,"high":6190,"low":5670,"close":5840,"volume":40086,"rsi_14":3.93,"sma_20":9345.0,"sma_60":10915.0,"sma_120":11307.5},{"date":"2025-01-24","open":5830,"high":5900,"low":5500,"close":5500,"volume":33977,"rsi_14":3.73,"sma_20":9035.0,"sma_60":10811.67,"sma_120":11255.83},{"date":"2025-01-31","open":5500,"high":5500,"low":5300,"close":5320,"volume":21028,"rsi_14":3.63,"sma_20":8716.0,"sma_60":10705.33,"sma_120":11202.67},{"date":"2025-02-03","open":5270,"high":5270,"low":4790,"close":4870,"volume":35160,"rsi_14":3.41,"sma_20":8374.5,"sma_60":10591.5,"sma_120":11145.75},{"date":"2025-02-04","open":4835,"high":4970,"low":4730,"close":4870,"volume":22880,"rsi_14":3.41,"sma_20":8033.0,"sma_60":10477.67,"sma_120":11088.83},{"date":"2025-02-05","open":4870,"high":5350,"low":4870,"close":5180,"volume":27154,"rsi_14":9.05,"sma_20":7707.0,"sma_60":10369.0,"sma_120":11034.5},{"date":"2025-02-06","open":5240,"high":5240,"low":4870,"close":4885,"volume":20864,"rsi_14":14.49,"sma_20":7366.25,"sma_60":10255.42,"sma_120":10977.71},{"date":"2025-02-07","open":4890,"high":4995,"low":4815,"close":4920,"volume":10746,"rsi_14":17.71,"sma_20":7027.25,"sma_60":10142.42,"sma_120":10921.21},{"date":"2025-02-10","open":4865,"high":4870,"low":4740,"close":4750,"volume":14496,"rsi_14":19.01,"sma_20":6679.75,"sma_60":10026.58,"sma_120":10863.29},{"date":"2025-02-11","open":4700,"high":4780,"low":4690,"close":4695,"volume":10990,"rsi_14":19.87,"sma_20":6329.5,"sma_60":9909.83,"sma_120":10804.92},{"date":"2025-02-12","open":4785,"high":4785,"low":4455,"close":4605,"volume":21887,"rsi_14":12.17,"sma_20":5974.75,"sma_60":9791.58,"sma_120":10745.79},{"date":"2025-02-13","open":4535,"high":4695,"low":4535,"close":4560,"volume":11731,"rsi_14":12.55,"sma_20":5690.25,"sma_60":9672.58,"sma_120":10686.29},{"date":"2025-02-14","open":4560,"high":4590,"low":4415,"close":4475,"volume":14305,"rsi_14":13.29,"sma_20":5532.5,"sma_60":9552.17,"sma_120":10626.08},{"date":"2025-02-17","open":4475,"high":4575,"low":4395,"close":4545,"volume":15597,"rsi_14":17.04,"sma_20":5405.25,"sma_60":9432.92,"sma_120":10566.46},{"date":"2025-02-18","open":4565,"high":5900,"low":4565,"close":5900,"volume":283868,"rsi_14":50.86,"sma_20":5365.75,"sma_60":9336.25,"sma_120":10518.12},{"date":"2025-02-19","open":6380,"high":7570,"low":6380,"close":6690,"volume":487193,"rsi_14":65.14,"sma_20":5375.25,"sma_60":9252.75,"sma_120":10476.38},{"date":"2025-02-20","open":6670,"high":6680,"low":6050,"close":6120,"volume":69058,"rsi_14":59.26,"sma_20":5343.75,"sma_60":9159.75,"sma_120":10429.88},{"date":"2025-02-21","open":6440,"high":7570,"low":6050,"close":7120,"volume":151922,"rsi_14":73.1,"sma_20":5368.75,"sma_60":9083.42,"sma_120":10391.71},{"date":"2025-02-24","open":7220,"high":7580,"low":6950,"close":7480,"volume":77674,"rsi_14":74.95,"sma_20":5423.75,"sma_60":9013.08,"sma_120":10356.54},{"date":"2025-02-25","open":7200,"high":7440,"low":7000,"close":7400,"volume":30842,"rsi_14":72.2,"sma_20":5486.25,"sma_60":8941.42,"sma_120":10320.71},{"date":"2025-02-26","open":7390,"high":7530,"low":7150,"close":7180,"volume":17075,"rsi_14":73.3,"sma_20":5553.25,"sma_60":8866.08,"sma_120":10283.04},{"date":"2025-02-27","open":7180,"high":7450,"low":7140,"close":7180,"volume":16534,"rsi_14":73.11,"sma_20":5637.25,"sma_60":8790.75,"sma_120":10245.38},{"date":"2025-02-28","open":7180,"high":7250,"low":6940,"close":7020,"volume":19300,"rsi_14":73.26,"sma_20":5722.25,"sma_60":8712.75,"sma_120":10206.38},{"date":"2025-03-04","open":7220,"high":7220,"low":6600,"close":6700,"volume":17846,"rsi_14":69.48,"sma_20":5813.75,"sma_60":8629.42,"sma_120":10164.71},{"date":"2025-03-05","open":6700,"high":6980,"low":6650,"close":6920,"volume":5896,"rsi_14":71.94,"sma_20":5916.25,"sma_60":8549.75,"sma_120":10124.88},{"date":"2025-03-06","open":7070,"high":7070,"low":6730,"close":6920,"volume":5549,"rsi_14":72.56,"sma_20":6003.25,"sma_60":8470.08,"sma_120":10085.04},{"date":"2025-03-07","open":6900,"high":7040,"low":6760,"close":6990,"volume":10007,"rsi_14":74.11,"sma_20":6108.5,"sma_60":8391.58,"sma_120":10045.79},{"date":"2025-03-10","open":6940,"high":7300,"low":6840,"close":7180,"volume":28733,"rsi_14":74.7,"sma_20":6221.5,"sma_60":8316.25,"sma_120":10008.12},{"date":"2025-03-11","open":7140,"high":7270,"low":7000,"close":7240,"volume":11379,"rsi_14":66.58,"sma_20":6346.0,"sma_60":8241.92,"sma_120":9970.96},{"date":"2025-03-12","open":7040,"high":7590,"low":7020,"close":7080,"volume":7273,"rsi_14":55.72,"sma_20":6465.25,"sma_60":8164.92,"sma_120":9932.46},{"date":"2025-03-13","open":7100,"high":7240,"low":6800,"close":6840,"volume":9553,"rsi_14":61.69,"sma_20":6577.0,"sma_60":8083.92,"sma_120":9891.96},{"date":"2025-03-14","open":7130,"high":7130,"low":6860,"close":6940,"volume":5676,"rsi_14":45.87,"sma_20":6696.0,"sma_60":8004.58,"sma_120":9852.29},{"date":"2025-03-17","open":7140,"high":7200,"low":6850,"close":7170,"volume":11018,"rsi_14":42.44,"sma_20":6830.75,"sma_60":7929.08,"sma_120":9814.54},{"date":"2025-03-18","open":7200,"high":7340,"low":7050,"close":7050,"volume":5913,"rsi_14":41.63,"sma_20":6956.0,"sma_60":7851.58,"sma_120":9775.79},{"date":"2025-03-19","open":7060,"high":7390,"low":7000,"close":7060,"volume":6653,"rsi_14":46.81,"sma_20":7014.0,"sma_60":7774.25,"sma_120":9737.12},{"date":"2025-03-20","open":7200,"high":7200,"low":6830,"close":7150,"volume":11260,"rsi_14":49.24,"sma_20":7037.0,"sma_60":7698.42,"sma_120":9699.21},{"date":"2025-03-21","open":7150,"high":7450,"low":6900,"close":7320,"volume":48030,"rsi_14":57.58,"sma_20":7097.0,"sma_60":7625.42,"sma_120":9662.71},{"date":"2025-03-24","open":7050,"high":7480,"low":7050,"close":7130,"volume":24523,"rsi_14":61.62,"sma_20":7097.5,"sma_60":7549.25,"sma_120":9624.62},{"date":"2025-03-25","open":7130,"high":7380,"low":7060,"close":7220,"volume":5111,"rsi_14":58.72,"sma_20":7084.5,"sma_60":7474.58,"sma_120":9587.29},{"date":"2025-03-26","open":7220,"high":7420,"low":7150,"close":7250,"volume":13866,"rsi_14":59.43,"sma_20":7077.0,"sma_60":7400.42,"sma_120":9550.21},{"date":"2025-03-27","open":7260,"high":7380,"low":7240,"close":7270,"volume":9617,"rsi_14":58.24,"sma_20":7081.5,"sma_60":7326.58,"sma_120":9513.29},{"date":"2025-03-28","open":7400,"high":7400,"low":7050,"close":7310,"volume":9031,"rsi_14":54.19,"sma_20":7088.0,"sma_60":7253.42,"sma_120":9476.71},{"date":"2025-03-31","open":7310,"high":7400,"low":7040,"close":7250,"volume":7162,"rsi_14":50.32,"sma_20":7099.5,"sma_60":7179.25,"sma_120":9439.62},{"date":"2025-04-01","open":7270,"high":7400,"low":7070,"close":7300,"volume":7284,"rsi_14":57.64,"sma_20":7129.5,"sma_60":7105.92,"sma_120":9402.96},{"date":"2025-04-02","open":7020,"high":7060,"low":6770,"close":6940,"volume":15737,"rsi_14":53.21,"sma_20":7130.5,"sma_60":7026.58,"sma_120":9363.29},{"date":"2025-04-03","open":6890,"high":6930,"low":6610,"close":6640,"volume":9838,"rsi_14":41.48,"sma_20":7116.5,"sma_60":6942.25,"sma_120":9321.12},{"date":"2025-04-04","open":6350,"high":6820,"low":6350,"close":6630,"volume":9285,"rsi_14":32.47,"sma_20":7098.5,"sma_60":6857.75,"sma_120":9278.88},{"date":"2025-04-07","open":6580,"high":6580,"low":6000,"close":6300,"volume":7723,"rsi_14":28.57,"sma_20":7054.5,"sma_60":6767.75,"sma_120":9233.88},{"date":"2025-04-08","open":6250,"high":6500,"low":5770,"close":5800,"volume":32614,"rsi_14":21.88,"sma_20":6982.5,"sma_60":6669.42,"sma_120":9184.71},{"date":"2025-04-09","open":5800,"high":5920,"low":5220,"close":5310,"volume":12218,"rsi_14":15.15,"sma_20":6894.0,"sma_60":6562.92,"sma_120":9131.46},{"date":"2025-04-10","open":5330,"high":6900,"low":5330,"close":6900,"volume":216857,"rsi_14":44.83,"sma_20":6897.0,"sma_60":6482.92,"sma_120":9091.46},{"date":"2025-04-11","open":6910,"high":7820,"low":6360,"close":6490,"volume":240426,"rsi_14":42.52,"sma_20":6874.5,"sma_60":6420.25,"sma_120":9048.04},{"date":"2025-04-14","open":6310,"high":6790,"low":6310,"close":6570,"volume":48303,"rsi_14":42.39,"sma_20":6844.5,"sma_60":6402.58,"sma_120":9005.29},{"date":"2025-04-15","open":6530,"high":6740,"low":6400,"close":6730,"volume":28983,"rsi_14":44.09,"sma_20":6828.5,"sma_60":6396.58,"sma_120":8963.88},{"date":"2025-04-16","open":6640,"high":7040,"low":6560,"close":6930,"volume":38912,"rsi_14":46.29,"sma_20":6822.0,"sma_60":6400.58,"sma_120":8924.12},{"date":"2025-04-17","open":7020,"high":7190,"low":6830,"close":6890,"volume":31778,"rsi_14":45.41,"sma_20":6809.0,"sma_60":6407.08,"sma_120":8884.04},{"date":"2025-04-18","open":6990,"high":7060,"low":6770,"close":6970,"volume":17564,"rsi_14":46.96,"sma_20":6791.5,"sma_60":6410.75,"sma_120":8844.62},{"date":"2025-04-21","open":7220,"high":7450,"low":6880,"close":7330,"volume":61703,"rsi_14":50.31,"sma_20":6801.5,"sma_60":6422.58,"sma_120":8808.21},{"date":"2025-04-22","open":7150,"high":7280,"low":7100,"close":7200,"volume":19194,"rsi_14":52.78,"sma_20":6800.5,"sma_60":6436.25,"sma_120":8770.71},{"date":"2025-04-23","open":7310,"high":7310,"low":6800,"close":7190,"volume":27225,"rsi_14":56.26,"sma_20":6797.5,"sma_60":6453.58,"sma_120":8733.12},{"date":"2025-04-24","open":7190,"high":7210,"low":6950,"close":6950,"volume":8966,"rsi_14":53.46,"sma_20":6781.5,"sma_60":6472.08,"sma_120":8693.54},{"date":"2025-04-25","open":7030,"high":9030,"low":6950,"close":9030,"volume":469293,"rsi_14":71.43,"sma_20":6867.5,"sma_60":6530.92,"sma_120":8671.29},{"date":"2025-04-28","open":8600,"high":11730,"low":8230,"close":11730,"volume":688093,"rsi_14":84.6,"sma_20":7091.5,"sma_60":6637.75,"sma_120":8671.54},{"date":"2025-04-29","open":11280,"high":15170,"low":11030,"close":13550,"volume":1371144,"rsi_14":91.62,"sma_20":7404.0,"sma_60":6782.42,"sma_120":8686.96},{"date":"2025-04-30","open":13000,"high":13480,"low":11820,"close":12630,"volume":156740,"rsi_14":81.04,"sma_20":7688.5,"sma_60":6911.75,"sma_120":8694.71},{"date":"2025-05-02","open":12330,"high":12770,"low":11320,"close":12630,"volume":53260,"rsi_14":84.81,"sma_20":7988.0,"sma_60":7035.92,"sma_120":8702.46},{"date":"2025-05-07","open":13000,"high":13000,"low":12010,"close":12180,"volume":34098,"rsi_14":80.52,"sma_20":8265.5,"sma_60":7157.5,"sma_120":8706.46},{"date":"2025-05-08","open":12600,"high":12950,"low":12200,"close":12750,"volume":61186,"rsi_14":81.35,"sma_20":8588.0,"sma_60":7288.0,"sma_120":8715.21},{"date":"2025-05-09","open":13360,"high":16570,"low":12780,"close":14100,"volume":728399,"rsi_14":83.35,"sma_20":9003.0,"sma_60":7443.83,"sma_120":8735.21},{"date":"2025-05-12","open":13860,"high":14400,"low":13440,"close":14160,"volume":57390,"rsi_14":83.75,"sma_20":9445.5,"sma_60":7601.58,"sma_120":8755.71},{"date":"2025-05-13","open":13880,"high":14700,"low":13560,"close":14350,"volume":42347,"rsi_14":83.92,"sma_20":9818.0,"sma_60":7764.0,"sma_120":8777.79},{"date":"2025-05-14","open":14080,"high":14780,"low":14050,"close":14650,"volume":44013,"rsi_14":83.83,"sma_20":10226.0,"sma_60":7932.17,"sma_120":8802.38},{"date":"2025-05-15","open":14610,"high":14610,"low":14000,"close":14140,"volume":23416,"rsi_14":80.98,"sma_20":10604.5,"sma_60":8093.25,"sma_120":8822.71},{"date":"2025-05-16","open":14010,"high":14390,"low":13370,"close":13860,"volume":17365,"rsi_14":79.08,"sma_20":10961.0,"sma_60":8248.5,"sma_120":8840.71},{"date":"2025-05-19","open":13860,"high":14990,"low":13120,"close":13650,"volume":30064,"rsi_14":79.28,"sma_20":11297.0,"sma_60":8377.67,"sma_120":8856.96},{"date":"2025-05-20","open":14180,"high":14180,"low":12360,"close":12470,"volume":39759,"rsi_14":66.32,"sma_20":11576.0,"sma_60":8474.0,"sma_120":8863.38},{"date":"2025-05-21","open":12470,"high":13320,"low":12020,"close":12380,"volume":21207,"rsi_14":54.1,"sma_20":11846.5,"sma_60":8578.33,"sma_120":8869.04},{"date":"2025-05-22","open":12600,"high":13040,"low":12060,"close":12360,"volume":15740,"rsi_14":40.29,"sma_20":12098.0,"sma_60":8665.67,"sma_120":8874.54},{"date":"2025-05-23","open":12000,"high":12000,"low":11050,"close":11170,"volume":67203,"rsi_14":38.59,"sma_20":12296.5,"sma_60":8727.17,"sma_120":8870.12},{"date":"2025-05-26","open":11150,"high":12510,"low":11060,"close":12300,"volume":44487,"rsi_14":47.81,"sma_20":12552.0,"sma_60":8808.83,"sma_120":8875.12},{"date":"2025-05-27","open":12310,"high":12450,"low":11470,"close":11520,"volume":16297,"rsi_14":45.8,"sma_20":12780.5,"sma_60":8881.17,"sma_120":8873.62},{"date":"2025-05-28","open":11520,"high":12290,"low":11520,"close":12120,"volume":12042,"rsi_14":46.01,"sma_20":12935.0,"sma_60":8963.5,"sma_120":8877.12},{"date":"2025-05-29","open":12120,"high":12900,"low":12000,"close":12620,"volume":18779,"rsi_14":39.49,"sma_20":12979.5,"sma_60":9056.83,"sma_120":8884.79},{"date":"2025-05-30","open":12550,"high":12760,"low":11600,"close":12150,"volume":12334,"rsi_14":36.51,"sma_20":12909.5,"sma_60":9147.67,"sma_120":8888.54},{"date":"2025-06-02","open":12150,"high":12660,"low":11840,"close":12190,"volume":22843,"rsi_14":35.21,"sma_20":12887.5,"sma_60":9235.5,"sma_120":8892.62},{"date":"2025-06-04","open":12190,"high":12370,"low":11790,"close":11850,"volume":13982,"rsi_14":30.93,"sma_20":12848.5,"sma_60":9317.67,"sma_120":8893.88},{"date":"2025-06-05","open":11850,"high":12970,"low":11700,"close":11850,"volume":14787,"rsi_14":33.24,"sma_20":12832.0,"sma_60":9398.67,"sma_120":8895.12},{"date":"2025-06-09","open":11860,"high":12270,"low":10550,"close":11940,"volume":24119,"rsi_14":35.54,"sma_20":12791.5,"sma_60":9478.0,"sma_120":8897.12},{"date":"2025-06-10","open":11650,"high":12540,"low":11650,"close":12130,"volume":14251,"rsi_14":38.52,"sma_20":12693.0,"sma_60":9559.5,"sma_120":8900.71},{"date":"2025-06-11","open":12130,"high":12680,"low":11740,"close":11980,"volume":27493,"rsi_14":45.62,"sma_20":12584.0,"sma_60":9641.17,"sma_120":8903.04},{"date":"2025-06-12","open":11890,"high":14500,"low":11860,"close":13510,"volume":132227,"rsi_14":58.04,"sma_20":12542.0,"sma_60":9752.33,"sma_120":8918.12},{"date":"2025-06-13","open":14500,"high":14700,"low":12100,"close":12680,"volume":61041,"rsi_14":52.04,"sma_20":12443.5,"sma_60":9848.0,"sma_120":8926.29},{"date":"2025-06-16","open":12550,"high":13250,"low":12110,"close":12260,"volume":13077,"rsi_14":57.71,"sma_20":12349.5,"sma_60":9932.83,"sma_120":8930.96},{"date":"2025-06-17","open":12260,"high":12440,"low":11880,"close":11980,"volume":11773,"rsi_14":47.43,"sma_20":12255.5,"sma_60":10015.0,"sma_120":8933.29},{"date":"2025-06-18","open":11890,"high":12140,"low":11700,"close":12090,"volume":17293,"rsi_14":55.14,"sma_20":12177.5,"sma_60":10098.83,"sma_120":8936.54},{"date":"2025-06-19","open":12050,"high":12400,"low":11720,"close":12100,"volume":9370,"rsi_14":49.8,"sma_20":12159.0,"sma_60":10181.33,"sma_120":8939.88},{"date":"2025-06-20","open":12460,"high":12460,"low":11510,"close":11820,"volume":21712,"rsi_14":41.56,"sma_20":12131.0,"sma_60":10256.33,"sma_120":8940.88},{"date":"2025-06-23","open":11820,"high":11960,"low":11220,"close":11580,"volume":13742,"rsi_14":43.68,"sma_20":12092.0,"sma_60":10330.5,"sma_120":8939.88},{"date":"2025-06-24","open":11590,"high":12700,"low":11590,"close":12070,"volume":17912,"rsi_14":48.79,"sma_20":12137.0,"sma_60":10411.33,"sma_120":8942.96},{"date":"2025-06-25","open":11990,"high":12170,"low":11600,"close":11720,"volume":12094,"rsi_14":48.69,"sma_20":12108.0,"sma_60":10485.83,"sma_120":8943.12},{"date":"2025-06-26","open":11730,"high":11730,"low":11360,"close":11680,"volume":6273,"rsi_14":48.3,"sma_20":12116.0,"sma_60":10559.33,"sma_120":8942.96},{"date":"2025-06-27","open":11420,"high":11560,"low":11100,"close":11120,"volume":8555,"rsi_14":42.52,"sma_20":12066.0,"sma_60":10622.83,"sma_120":8938.12},{"date":"2025-06-30","open":11120,"high":11180,"low":10100,"close":10460,"volume":16427,"rsi_14":35.97,"sma_20":11958.0,"sma_60":10676.33,"sma_120":8927.79},{"date":"2025-07-01","open":10520,"high":11220,"low":10330,"close":10550,"volume":10439,"rsi_14":37.86,"sma_20":11878.0,"sma_60":10730.5,"sma_120":8918.21},{"date":"2025-07-02","open":10550,"high":10990,"low":9980,"close":10920,"volume":14398,"rsi_14":22.62,"sma_20":11814.5,"sma_60":10796.83,"sma_120":8911.71},{"date":"2025-07-03","open":10980,"high":11700,"low":10540,"close":11460,"volume":19159,"rsi_14":36.26,"sma_20":11795.0,"sma_60":10877.17,"sma_120":8909.71},{"date":"2025-07-04","open":11460,"high":11930,"low":11230,"close":11580,"volume":19854,"rsi_14":41.79,"sma_20":11781.5,"sma_60":10959.67,"sma_120":8908.71},{"date":"2025-07-07","open":11460,"high":11530,"low":10800,"close":10940,"volume":8379,"rsi_14":38.44,"sma_20":11731.5,"sma_60":11037.0,"sma_120":8902.38},{"date":"2025-07-08","open":10800,"high":11800,"low":10780,"close":11270,"volume":10012,"rsi_14":41.31,"sma_20":11688.5,"sma_60":11128.17,"sma_120":8898.79},{"date":"2025-07-09","open":11530,"high":11530,"low":10600,"close":11050,"volume":17776,"rsi_14":39.35,"sma_20":11642.0,"sma_60":11223.83,"sma_120":8893.38},{"date":"2025-07-10","open":10930,"high":11000,"low":10570,"close":10790,"volume":17010,"rsi_14":39.51,"sma_20":11506.0,"sma_60":11288.67,"sma_120":8885.79},{"date":"2025-07-11","open":11350,"high":11350,"low":10620,"close":11150,"volume":20053,"rsi_14":45.73,"sma_20":11429.5,"sma_60":11366.33,"sma_120":8893.29},{"date":"2025-07-14","open":11060,"high":11380,"low":10970,"close":11220,"volume":8381,"rsi_14":40.78,"sma_20":11377.5,"sma_60":11443.83,"sma_120":8923.21},{"date":"2025-07-15","open":11220,"high":11420,"low":10940,"close":10940,"volume":7697,"rsi_14":41.41,"sma_20":11325.5,"sma_60":11514.0,"sma_120":8955.29},{"date":"2025-07-16","open":11200,"high":11200,"low":10740,"close":10790,"volume":4211,"rsi_14":40.43,"sma_20":11260.5,"sma_60":11578.33,"sma_120":8989.46},{"date":"2025-07-17","open":10790,"high":11100,"low":10000,"close":10840,"volume":7258,"rsi_14":46.62,"sma_20":11197.5,"sma_60":11644.17,"sma_120":9025.62},{"date":"2025-07-18","open":10840,"high":10930,"low":10500,"close":10570,"volume":9898,"rsi_14":51.47,"sma_20":11135.0,"sma_60":11704.17,"sma_120":9057.46},{"date":"2025-07-21","open":10570,"high":10700,"low":10310,"close":10640,"volume":17587,"rsi_14":51.21,"sma_20":11088.0,"sma_60":11759.33,"sma_120":9090.96},{"date":"2025-07-22","open":10640,"high":10640,"low":10000,"close":10000,"volume":7956,"rsi_14":38.5,"sma_20":10984.5,"sma_60":11806.0,"sma_120":9121.12},{"date":"2025-07-23","open":10010,"high":10370,"low":9960,"close":10070,"volume":12870,"rsi_14":30.31,"sma_20":10902.0,"sma_60":11854.0,"sma_120":9153.79},{"date":"2025-07-24","open":9960,"high":10180,"low":9550,"close":9550,"volume":11107,"rsi_14":24.17,"sma_20":10795.5,"sma_60":11897.33,"sma_120":9184.71},{"date":"2025-07-25","open":9550,"high":9960,"low":9550,"close":9770,"volume":2773,"rsi_14":33.33,"sma_20":10728.0,"sma_60":11909.67,"sma_120":9220.29},{"date":"2025-07-28","open":9770,"high":9770,"low":9550,"close":9670,"volume":3169,"rsi_14":25.61,"sma_20":10688.5,"sma_60":11875.33,"sma_120":9256.54},{"date":"2025-07-29","open":9670,"high":9920,"low":9400,"close":9670,"volume":8616,"rsi_14":27.45,"sma_20":10644.5,"sma_60":11810.67,"sma_120":9296.54},{"date":"2025-07-30","open":9800,"high":10070,"low":9550,"close":9990,"volume":6698,"rsi_14":37.18,"sma_20":10598.0,"sma_60":11766.67,"sma_120":9339.21},{"date":"2025-07-31","open":9990,"high":10050,"low":9630,"close":9970,"volume":5721,"rsi_14":28.78,"sma_20":10523.5,"sma_60":11722.33,"sma_120":9379.12},{"date":"2025-08-01","open":9840,"high":9840,"low":9050,"close":9120,"volume":9375,"rsi_14":20.51,"sma_20":10400.5,"sma_60":11671.33,"sma_120":9414.42},{"date":"2025-08-04","open":9200,"high":9990,"low":9000,"close":9700,"volume":7002,"rsi_14":33.94,"sma_20":10338.5,"sma_60":11620.5,"sma_120":9454.25},{"date":"2025-08-05","open":9720,"high":9950,"low":9580,"close":9580,"volume":2018,"rsi_14":34.2,"sma_20":10254.0,"sma_60":11545.17,"sma_120":9494.5},{"date":"2025-08-06","open":9580,"high":9900,"low":9470,"close":9630,"volume":2711,"rsi_14":34.2,"sma_20":10183.0,"sma_60":11469.67,"sma_120":9535.62},{"date":"2025-08-07","open":9630,"high":9950,"low":9630,"close":9830,"volume":7950,"rsi_14":40.16,"sma_20":10135.0,"sma_60":11394.33,"sma_120":9579.17},{"date":"2025-08-08","open":9970,"high":9970,"low":9530,"close":9530,"volume":3980,"rsi_14":36.09,"sma_20":10054.0,"sma_60":11309.0,"sma_120":9620.58},{"date":"2025-08-11","open":9540,"high":10000,"low":9150,"close":9670,"volume":8430,"rsi_14":45.27,"sma_20":9976.5,"sma_60":11234.5,"sma_120":9663.88},{"date":"2025-08-12","open":9660,"high":9780,"low":9500,"close":9660,"volume":1668,"rsi_14":44.02,"sma_20":9912.5,"sma_60":11164.5,"sma_120":9706.5},{"date":"2025-08-13","open":9710,"high":12550,"low":9600,"close":11040,"volume":507314,"rsi_14":67.37,"sma_20":9925.0,"sma_60":11121.0,"sma_120":9749.33},{"date":"2025-08-14","open":10890,"high":11570,"low":10620,"close":11270,"volume":72757,"rsi_14":67.44,"sma_20":9946.5,"sma_60":11101.0,"sma_120":9787.5},{"date":"2025-08-18","open":11140,"high":11800,"low":11000,"close":11430,"volume":44396,"rsi_14":70.18,"sma_20":9989.5,"sma_60":11085.17,"sma_120":9831.75},{"date":"2025-08-19","open":11380,"high":13400,"low":11250,"close":11750,"volume":142412,"rsi_14":72.22,"sma_20":10045.0,"sma_60":11075.0,"sma_120":9870.33},{"date":"2025-08-20","open":11460,"high":11980,"low":11260,"close":11770,"volume":24597,"rsi_14":70.32,"sma_20":10133.5,"sma_60":11085.0,"sma_120":9906.08},{"date":"2025-08-21","open":11760,"high":12450,"low":11600,"close":12140,"volume":15132,"rsi_14":72.94,"sma_20":10237.0,"sma_60":11082.33,"sma_120":9945.58},{"date":"2025-08-22","open":12130,"high":12350,"low":11790,"close":12130,"volume":19997,"rsi_14":88.69,"sma_20":10366.0,"sma_60":11092.5,"sma_120":9986.83},{"date":"2025-08-25","open":12020,"high":12080,"low":11640,"close":11850,"volume":7156,"rsi_14":79.94,"sma_20":10470.0,"sma_60":11088.0,"sma_120":10025.75},{"date":"2025-08-26","open":11860,"high":12930,"low":11560,"close":12680,"volume":27735,"rsi_14":86.05,"sma_20":10620.5,"sma_60":11089.0,"sma_120":10072.92},{"date":"2025-08-27","open":12880,"high":12910,"low":12330,"close":12620,"volume":20249,"rsi_14":84.69,"sma_20":10768.0,"sma_60":11096.83,"sma_120":10122.25},{"date":"2025-08-28","open":12520,"high":12520,"low":11870,"close":12010,"volume":18228,"rsi_14":73.09,"sma_20":10869.0,"sma_60":11093.83,"sma_120":10164.67},{"date":"2025-08-29","open":11920,"high":12270,"low":11640,"close":12190,"volume":17510,"rsi_14":78.91,"sma_20":10980.0,"sma_60":11099.5,"sma_120":10208.58},{"date":"2025-09-01","open":12190,"high":13400,"low":12100,"close":12450,"volume":56549,"rsi_14":79.45,"sma_20":11146.5,"sma_60":11109.5,"sma_120":10254.08},{"date":"2025-09-02","open":12450,"high":12750,"low":12210,"close":12360,"volume":15665,"rsi_14":78.12,"sma_20":11279.5,"sma_60":11116.5,"sma_120":10297.25},{"date":"2025-09-03","open":12360,"high":12670,"low":12050,"close":12470,"volume":10793,"rsi_14":70.25,"sma_20":11424.0,"sma_60":11122.17,"sma_120":10340.83},{"date":"2025-09-04","open":12230,"high":12640,"low":12080,"close":12640,"volume":6516,"rsi_14":69.74,"sma_20":11574.5,"sma_60":11133.17,"sma_120":10387.17},{"date":"2025-09-05","open":12460,"high":12700,"low":12200,"close":12450,"volume":6378,"rsi_14":64.57,"sma_20":11705.5,"sma_60":11115.5,"sma_120":10433.92},{"date":"2025-09-08","open":12450,"high":12840,"low":12290,"close":12450,"volume":9481,"rsi_14":61.01,"sma_20":11851.5,"sma_60":11111.67,"sma_120":10479.83},{"date":"2025-09-09","open":12420,"high":12770,"low":12140,"close":12540,"volume":5327,"rsi_14":61.85,"sma_20":11995.0,"sma_60":11116.33,"sma_120":10524.58},{"date":"2025-09-10","open":12540,"high":13800,"low":12540,"close":12910,"volume":30425,"rsi_14":61.85,"sma_20":12157.5,"sma_60":11131.83,"sma_120":10573.42},{"date":"2025-09-11","open":12780,"high":13390,"low":12700,"close":13000,"volume":15202,"rsi_14":63.06,"sma_20":12255.5,"sma_60":11147.0,"sma_120":10622.92},{"date":"2025-09-12","open":13050,"high":13350,"low":12850,"close":13040,"volume":6888,"rsi_14":69.26,"sma_20":12344.0,"sma_60":11162.67,"sma_120":10672.0},{"date":"2025-09-15","open":13000,"high":13200,"low":12450,"close":12930,"volume":10106,"rsi_14":55.27,"sma_20":12419.0,"sma_60":11181.17,"sma_120":10718.75},{"date":"2025-09-16","open":12940,"high":12940,"low":11850,"close":12280,"volume":19703,"rsi_14":44.26,"sma_20":12445.5,"sma_60":11192.83,"sma_120":10761.67},{"date":"2025-09-17","open":12280,"high":12880,"low":12080,"close":12230,"volume":4798,"rsi_14":54.58,"sma_20":12468.5,"sma_60":11195.5,"sma_120":10803.42},{"date":"2025-09-18","open":12520,"high":12520,"low":11718,"close":12060,"volume":6423,"rsi_14":53.02,"sma_20":12478.0,"sma_60":11205.67,"sma_120":10845.75},{"date":"2025-09-19","open":12330,"high":12740,"low":12150,"close":12300,"volume":14612,"rsi_14":46.41,"sma_20":12486.5,"sma_60":11216.0,"sma_120":10887.67},{"date":"2025-09-22","open":12300,"high":12400,"low":11700,"close":11890,"volume":16840,"rsi_14":40.25,"sma_20":12488.5,"sma_60":11228.83,"sma_120":10925.83},{"date":"2025-09-23","open":11890,"high":12350,"low":11720,"close":12140,"volume":12194,"rsi_14":43.53,"sma_20":12461.5,"sma_60":11256.83,"sma_120":10966.58},{"date":"2025-09-24","open":12050,"high":12250,"low":11550,"close":12080,"volume":7920,"rsi_14":38.52,"sma_20":12434.5,"sma_60":11282.33,"sma_120":11006.42},{"date":"2025-09-25","open":12080,"high":12300,"low":11760,"close":11900,"volume":7232,"rsi_14":38.68,"sma_20":12429.0,"sma_60":11298.67,"sma_120":11047.75},{"date":"2025-09-26","open":11900,"high":12300,"low":11180,"close":12300,"volume":18297,"rsi_14":47.35,"sma_20":12434.5,"sma_60":11312.67,"sma_120":11094.92},{"date":"2025-09-29","open":12250,"high":12680,"low":12140,"close":12320,"volume":15751,"rsi_14":46.01,"sma_20":12428.0,"sma_60":11325.0,"sma_120":11142.33},{"date":"2025-09-30","open":12330,"high":12660,"low":11580,"close":12100,"volume":37892,"rsi_14":34.48,"sma_20":12415.0,"sma_60":11344.33,"sma_120":11190.67},{"date":"2025-10-01","open":12010,"high":12040,"low":11650,"close":12040,"volume":4247,"rsi_14":31.4,"sma_20":12393.5,"sma_60":11357.17,"sma_120":11242.67},{"date":"2025-10-02","open":11959,"high":12531,"low":11909,"close":12320,"volume":14936,"rsi_14":36.56,"sma_20":12376.0,"sma_60":11377.83,"sma_120":11300.83},{"date":"2025-10-10","open":12290,"high":13000,"low":12090,"close":12220,"volume":16881,"rsi_14":37.09,"sma_20":12364.5,"sma_60":11401.67,"sma_120":11345.17},{"date":"2025-10-13","open":11850,"high":12490,"low":11850,"close":12400,"volume":11354,"rsi_14":52.63,"sma_20":12362.0,"sma_60":11422.5,"sma_120":11394.42},{"date":"2025-10-14","open":12620,"high":12860,"low":12200,"close":12490,"volume":19804,"rsi_14":55.6,"sma_20":12359.5,"sma_60":11443.67,"sma_120":11443.75},{"date":"2025-10-15","open":12380,"high":12940,"low":12380,"close":12630,"volume":12435,"rsi_14":56.36,"sma_20":12345.5,"sma_60":11471.83,"sma_120":11492.92},{"date":"2025-10-16","open":12630,"high":12790,"low":12240,"close":12510,"volume":12961,"rsi_14":54.29,"sma_20":12321.0,"sma_60":11500.5,"sma_120":11539.42},{"date":"2025-10-17","open":12510,"high":12510,"low":12070,"close":12300,"volume":9939,"rsi_14":59.11,"sma_20":12284.0,"sma_60":11524.83,"sma_120":11584.5},{"date":"2025-10-20","open":12290,"high":12290,"low":12120,"close":12210,"volume":3141,"rsi_14":51.67,"sma_20":12248.0,"sma_60":11552.17,"sma_120":11628.17},{"date":"2025-10-21","open":12000,"high":12330,"low":12000,"close":12090,"volume":8181,"rsi_14":50.23,"sma_20":12238.5,"sma_60":11576.33,"sma_120":11667.83},{"date":"2025-10-22","open":12000,"high":12000,"low":11590,"close":11810,"volume":10223,"rsi_14":48.0,"sma_20":12217.5,"sma_60":11606.5,"sma_120":11706.25},{"date":"2025-10-23","open":11700,"high":11780,"low":11300,"close":11410,"volume":19764,"rsi_14":30.22,"sma_20":12171.5,"sma_60":11628.83,"sma_120":11741.42},{"date":"2025-10-24","open":11410,"high":12190,"low":11140,"close":11140,"volume":33291,"rsi_14":26.4,"sma_20":12113.5,"sma_60":11655.33,"sma_120":11776.33},{"date":"2025-10-27","open":11360,"high":14300,"low":11300,"close":12700,"volume":339786,"rsi_14":57.81,"sma_20":12154.0,"sma_60":11704.17,"sma_120":11806.92},{"date":"2025-10-28","open":12570,"high":13840,"low":12440,"close":13840,"volume":80515,"rsi_14":68.29,"sma_20":12239.0,"sma_60":11773.67,"sma_120":11824.5},{"date":"2025-10-29","open":14120,"high":14300,"low":13000,"close":13030,"volume":33838,"rsi_14":56.75,"sma_20":12286.5,"sma_60":11829.67,"sma_120":11820.17},{"date":"2025-10-30","open":13030,"high":13090,"low":12500,"close":12740,"volume":13063,"rsi_14":54.56,"sma_20":12328.5,"sma_60":11875.5,"sma_120":11821.08},{"date":"2025-10-31","open":12460,"high":12990,"low":12460,"close":12660,"volume":6854,"rsi_14":52.32,"sma_20":12346.5,"sma_60":11920.33,"sma_120":11821.33},{"date":"2025-11-03","open":12590,"high":13450,"low":11770,"close":13290,"volume":30855,"rsi_14":56.51,"sma_20":12395.0,"sma_60":11989.83,"sma_120":11830.58},{"date":"2025-11-04","open":13290,"high":13290,"low":12660,"close":13240,"volume":11893,"rsi_14":55.04,"sma_20":12452.0,"sma_60":12048.83,"sma_120":11834.67},{"date":"2025-11-05","open":13070,"high":13130,"low":12550,"close":13020,"volume":10727,"rsi_14":54.15,"sma_20":12501.0,"sma_60":12106.17,"sma_120":11825.67},{"date":"2025-11-06","open":13020,"high":13300,"low":11890,"close":12680,"volume":21160,"rsi_14":53.03,"sma_20":12520.5,"sma_60":12157.0,"sma_120":11813.33},{"date":"2025-11-07","open":12600,"high":12600,"low":11800,"close":12200,"volume":12241,"rsi_14":49.93,"sma_20":12519.5,"sma_60":12196.5,"sma_120":11795.42},{"date":"2025-11-10","open":12470,"high":12660,"low":12100,"close":12650,"volume":11592,"rsi_14":54.0,"sma_20":12532.0,"sma_60":12248.5,"sma_120":11778.75},{"date":"2025-11-11","open":12730,"high":12730,"low":12250,"close":12320,"volume":3990,"rsi_14":53.62,"sma_20":12523.5,"sma_60":12292.67,"sma_120":11763.58},{"date":"2025-11-12","open":12320,"high":12460,"low":12100,"close":12440,"volume":11355,"rsi_14":57.61,"sma_20":12514.0,"sma_60":12339.0,"sma_120":11751.75},{"date":"2025-11-13","open":12440,"high":13680,"low":12440,"close":13420,"volume":39945,"rsi_14":65.24,"sma_20":12559.5,"sma_60":12378.67,"sma_120":11749.83},{"date":"2025-11-14","open":13550,"high":13800,"low":13070,"close":13600,"volume":19444,"rsi_14":57.38,"sma_20":12624.5,"sma_60":12417.5,"sma_120":11759.25},{"date":"2025-11-17","open":13500,"high":14290,"low":13100,"close":13700,"volume":30817,"rsi_14":48.62,"sma_20":12699.0,"sma_60":12455.33,"sma_120":11770.25},{"date":"2025-11-18","open":13800,"high":13800,"low":12660,"close":13090,"volume":12536,"rsi_14":50.62,"sma_20":12749.0,"sma_60":12477.67,"sma_120":11776.33},{"date":"2025-11-19","open":13090,"high":13350,"low":12500,"close":13200,"volume":5639,"rsi_14":54.91,"sma_20":12818.5,"sma_60":12501.5,"sma_120":11793.25},{"date":"2025-11-20","open":13170,"high":13570,"low":13050,"close":13170,"volume":5313,"rsi_14":55.51,"sma_20":12906.5,"sma_60":12518.67,"sma_120":11800.5},{"date":"2025-11-21","open":13070,"high":13160,"low":12740,"close":12830,"volume":3572,"rsi_14":44.7,"sma_20":12991.0,"sma_60":12530.33,"sma_120":11811.42},{"date":"2025-11-24","open":12990,"high":12990,"low":11700,"close":11950,"volume":14402,"rsi_14":37.52,"sma_20":12953.5,"sma_60":12532.0,"sma_120":11810.0},{"date":"2025-11-25","open":12200,"high":12200,"low":11400,"close":11810,"volume":10515,"rsi_14":38.11,"sma_20":12852.0,"sma_60":12517.5,"sma_120":11803.25},{"date":"2025-11-26","open":11720,"high":12050,"low":11610,"close":11840,"volume":5101,"rsi_14":41.21,"sma_20":12792.5,"sma_60":12504.5,"sma_120":11800.67},{"date":"2025-11-27","open":11700,"high":11970,"low":11520,"close":11560,"volume":5850,"rsi_14":43.01,"sma_20":12733.5,"sma_60":12497.0,"sma_120":11795.42},{"date":"2025-11-28","open":11560,"high":11650,"low":11400,"close":11610,"volume":3784,"rsi_14":37.56,"sma_20":12681.0,"sma_60":12487.33,"sma_120":11793.42},{"date":"2025-12-01","open":11700,"high":11700,"low":11100,"close":11100,"volume":8069,"rsi_14":36.01,"sma_20":12571.5,"sma_60":12464.83,"sma_120":11787.17},{"date":"2025-12-02","open":11240,"high":11560,"low":11170,"close":11450,"volume":5457,"rsi_14":39.22,"sma_20":12482.0,"sma_60":12449.67,"sma_120":11783.08},{"date":"2025-12-03","open":11350,"high":11800,"low":11250,"close":11420,"volume":3933,"rsi_14":22.53,"sma_20":12402.0,"sma_60":12432.17,"sma_120":11777.17},{"date":"2025-12-04","open":11500,"high":11530,"low":11260,"close":11500,"volume":3484,"rsi_14":20.34,"sma_20":12343.0,"sma_60":12413.17,"sma_120":11773.17},{"date":"2025-12-05","open":11490,"high":11850,"low":10770,"close":11650,"volume":6288,"rsi_14":21.45,"sma_20":12315.5,"sma_60":12399.83,"sma_120":11757.67},{"date":"2025-12-08","open":11550,"high":11550,"low":10400,"close":10810,"volume":13070,"rsi_14":20.16,"sma_20":12223.5,"sma_60":12372.5,"sma_120":11742.08},{"date":"2025-12-09","open":10810,"high":10930,"low":10610,"close":10760,"volume":2874,"rsi_14":17.55,"sma_20":12145.5,"sma_60":12342.83,"sma_120":11729.58},{"date":"2025-12-10","open":10740,"high":10760,"low":10230,"close":10710,"volume":3125,"rsi_14":17.46,"sma_20":12059.0,"sma_60":12306.17,"sma_120":11719.0},{"date":"2025-12-11","open":10610,"high":10800,"low":10010,"close":10380,"volume":8175,"rsi_14":17.51,"sma_20":11907.0,"sma_60":12262.5,"sma_120":11704.75},{"date":"2025-12-12","open":10290,"high":11200,"low":10200,"close":10900,"volume":8883,"rsi_14":34.6,"sma_20":11772.0,"sma_60":12226.83,"sma_120":11694.75},{"date":"2025-12-15","open":10900,"high":10930,"low":10450,"close":10640,"volume":3896,"rsi_14":33.43,"sma_20":11619.0,"sma_60":12188.67,"sma_120":11684.92},{"date":"2025-12-16","open":10560,"high":10610,"low":10090,"close":10200,"volume":5331,"rsi_14":29.19,"sma_20":11474.5,"sma_60":12154.0,"sma_120":11673.42},{"date":"2025-12-17","open":10200,"high":10300,"low":10110,"close":10220,"volume":1334,"rsi_14":31.79,"sma_20":11325.5,"sma_60":12120.5,"sma_120":11658.0},{"date":"2025-12-18","open":10000,"high":10350,"low":9950,"close":10210,"volume":2984,"rsi_14":30.77,"sma_20":11177.5,"sma_60":12085.17,"sma_120":11645.42},{"date":"2025-12-19","open":10110,"high":10440,"low":9990,"close":10320,"volume":4885,"rsi_14":37.96,"sma_20":11052.0,"sma_60":12052.17,"sma_120":11634.08},{"date":"2025-12-22","open":10210,"high":10470,"low":10190,"close":10290,"volume":3837,"rsi_14":30.14,"sma_20":10969.0,"sma_60":12025.5,"sma_120":11627.17},{"date":"2025-12-23","open":10220,"high":10330,"low":9500,"close":9680,"volume":12479,"rsi_14":25.14,"sma_20":10862.5,"sma_60":11984.5,"sma_120":11620.67},{"date":"2025-12-24","open":9750,"high":10070,"low":9500,"close":9820,"volume":4198,"rsi_14":26.4,"sma_20":10761.5,"sma_60":11946.83,"sma_120":11614.58},{"date":"2025-12-26","open":9910,"high":11400,"low":9820,"close":10020,"volume":33644,"rsi_14":27.42,"sma_20":10684.5,"sma_60":11915.5,"sma_120":11607.08},{"date":"2025-12-29","open":10040,"high":11300,"low":10040,"close":10250,"volume":16702,"rsi_14":40.67,"sma_20":10616.5,"sma_60":11881.33,"sma_120":11597.0},{"date":"2025-12-30","open":10460,"high":10690,"low":10130,"close":10490,"volume":6442,"rsi_14":45.77,"sma_20":10586.0,"sma_60":11850.83,"sma_120":11587.92},{"date":"2026-01-02","open":10480,"high":11500,"low":10450,"close":11390,"volume":29339,"rsi_14":58.42,"sma_20":10583.0,"sma_60":11839.0,"sma_120":11591.67},{"date":"2026-01-05","open":11310,"high":12440,"low":11310,"close":12180,"volume":29813,"rsi_14":70.0,"sma_20":10621.0,"sma_60":11841.33,"sma_120":11599.25},{"date":"2026-01-06","open":12180,"high":12190,"low":11510,"close":12070,"volume":19214,"rsi_14":64.3,"sma_20":10649.5,"sma_60":11837.67,"sma_120":11607.75},{"date":"2026-01-07","open":12150,"high":13100,"low":12150,"close":12780,"volume":36289,"rsi_14":73.57,"sma_20":10706.0,"sma_60":11847.0,"sma_120":11624.33},{"date":"2026-01-08","open":12880,"high":12880,"low":11950,"close":12200,"volume":15682,"rsi_14":71.37,"sma_20":10775.5,"sma_60":11843.67,"sma_120":11633.08},{"date":"2026-01-09","open":12340,"high":12960,"low":11950,"close":12370,"volume":10245,"rsi_14":72.26,"sma_20":10856.0,"sma_60":11841.67,"sma_120":11642.67},{"date":"2026-01-12","open":12380,"high":12840,"low":12100,"close":12400,"volume":13869,"rsi_14":72.58,"sma_20":10940.5,"sma_60":11837.83,"sma_120":11654.83},{"date":"2026-01-13","open":12320,"high":12670,"low":12000,"close":12510,"volume":6166,"rsi_14":72.58,"sma_20":11047.0,"sma_60":11837.83,"sma_120":11669.17},{"date":"2026-01-14","open":12700,"high":12855,"low":12300,"close":12590,"volume":9643,"rsi_14":73.47,"sma_20":11131.5,"sma_60":11842.67,"sma_120":11683.75},{"date":"2026-01-15","open":12480,"high":12780,"low":11990,"close":12200,"volume":30983,"rsi_14":76.92,"sma_20":11209.5,"sma_60":11842.5,"sma_120":11697.33},{"date":"2026-01-16","open":12510,"high":13740,"low":12390,"close":12860,"volume":43086,"rsi_14":78.4,"sma_20":11474.5,"sma_60":11872.83,"sma_120":11715.83},{"date":"2026-01-19","open":13300,"high":13300,"low":12190,"close":12300,"volume":23435,"rsi_14":69.23,"sma_20":11579.0,"sma_60":11887.67,"sma_120":11735.0},{"date":"2026-01-20","open":12540,"high":12540,"low":11640,"close":12290,"volume":7523,"rsi_14":67.65,"sma_20":11677.5,"sma_60":11906.83,"sma_120":11753.5},{"date":"2026-01-21","open":12160,"high":12160,"low":11700,"close":12000,"volume":9520,"rsi_14":56.79,"sma_20":11763.0,"sma_60":11895.17,"sma_120":11773.92},{"date":"2026-01-22","open":12000,"high":12020,"low":11710,"close":11710,"volume":8184,"rsi_14":44.11,"sma_20":11864.5,"sma_60":11859.67,"sma_120":11790.08},{"date":"2026-01-23","open":11600,"high":12110,"low":11520,"close":12060,"volume":8523,"rsi_14":49.88,"sma_20":11976.5,"sma_60":11843.5,"sma_120":11810.0},{"date":"2026-01-26","open":13210,"high":13400,"low":11900,"close":12300,"volume":16831,"rsi_14":43.62,"sma_20":12090.5,"sma_60":11836.17,"sma_120":11831.92},{"date":"2026-01-27","open":12310,"high":12310,"low":11870,"close":12040,"volume":12433,"rsi_14":47.67,"sma_20":12180.0,"sma_60":11825.83,"sma_120":11849.0},{"date":"2026-01-28","open":11900,"high":11990,"low":11340,"close":11810,"volume":21056,"rsi_14":42.0,"sma_20":12246.0,"sma_60":11801.17,"sma_120":11864.33},{"date":"2026-01-29","open":11730,"high":12390,"low":11500,"close":11860,"volume":20434,"rsi_14":42.33,"sma_20":12269.5,"sma_60":11778.17,"sma_120":11887.17},{"date":"2026-01-30","open":11820,"high":11820,"low":11500,"close":11700,"volume":11638,"rsi_14":38.66,"sma_20":12245.5,"sma_60":11756.17,"sma_120":11903.83},{"date":"2026-02-02","open":11680,"high":11800,"low":11100,"close":11100,"volume":14110,"rsi_14":31.78,"sma_20":12197.0,"sma_60":11729.83,"sma_120":11916.5},{"date":"2026-02-03","open":11100,"high":12000,"low":11100,"close":11500,"volume":17087,"rsi_14":41.46,"sma_20":12133.0,"sma_60":11718.17,"sma_120":11932.08},{"date":"2026-02-04","open":11500,"high":11860,"low":11450,"close":11620,"volume":9068,"rsi_14":32.58,"sma_20":12104.0,"sma_60":11697.5,"sma_120":11947.0},{"date":"2026-02-05","open":11530,"high":11560,"low":11150,"close":11290,"volume":4424,"rsi_14":29.82,"sma_20":12050.0,"sma_60":11674.83,"sma_120":11961.67},{"date":"2026-02-06","open":11150,"high":11150,"low":10060,"close":11000,"volume":10918,"rsi_14":32.04,"sma_20":11980.0,"sma_60":11652.83,"sma_120":11972.75},{"date":"2026-02-09","open":10810,"high":11300,"low":10750,"close":10990,"volume":8191,"rsi_14":32.04,"sma_20":11904.0,"sma_60":11628.67,"sma_120":11983.83},{"date":"2026-02-10","open":10990,"high":11360,"low":10800,"close":10960,"volume":12697,"rsi_14":34.52,"sma_20":11822.5,"sma_60":11587.67,"sma_120":11983.17},{"date":"2026-02-11","open":11080,"high":11210,"low":10730,"close":10800,"volume":6686,"rsi_14":35.91,"sma_20":11752.5,"sma_60":11541.0,"sma_120":11979.25},{"date":"2026-02-12","open":10800,"high":10900,"low":10050,"close":10880,"volume":10317,"rsi_14":30.07,"sma_20":11653.5,"sma_60":11494.0,"sma_120":11974.67},{"date":"2026-02-13","open":10830,"high":10830,"low":10440,"close":10630,"volume":8496,"rsi_14":21.89,"sma_20":11542.0,"sma_60":11453.0,"sma_120":11965.33},{"date":"2026-02-19","open":10720,"high":10870,"low":10510,"close":10810,"volume":9553,"rsi_14":28.72,"sma_20":11467.5,"sma_60":11413.17,"sma_120":11957.33},{"date":"2026-02-20","open":10720,"high":10900,"low":10580,"close":10900,"volume":7604,"rsi_14":33.45,"sma_20":11398.0,"sma_60":11375.33,"sma_120":11947.0},{"date":"2026-02-23","open":10920,"high":11450,"low":10730,"close":11080,"volume":13673,"rsi_14":36.46,"sma_20":11352.0,"sma_60":11346.17,"sma_120":11938.25},{"date":"2026-02-24","open":11080,"high":11080,"low":10800,"close":10910,"volume":6138,"rsi_14":36.33,"sma_20":11312.0,"sma_60":11328.83,"sma_120":11930.42},{"date":"2026-02-25","open":10790,"high":10790,"low":9930,"close":10040,"volume":31657,"rsi_14":33.23,"sma_20":11211.0,"sma_60":11299.33,"sma_120":11908.42},{"date":"2026-02-26","open":10200,"high":10200,"low":9830,"close":9830,"volume":22488,"rsi_14":21.89,"sma_20":11087.5,"sma_60":11287.5,"sma_120":11892.25},{"date":"2026-02-27","open":9830,"high":9830,"low":9440,"close":9580,"volume":17265,"rsi_14":17.1,"sma_20":10964.5,"sma_60":11232.83,"sma_120":11864.92},{"date":"2026-03-03","open":9500,"high":9500,"low":9000,"close":9020,"volume":11295,"rsi_14":15.92,"sma_20":10825.0,"sma_60":11189.67,"sma_120":11838.5},{"date":"2026-03-04","open":9000,"high":9000,"low":7720,"close":7800,"volume":20994,"rsi_14":12.44,"sma_20":10622.0,"sma_60":11134.67,"sma_120":11799.75},{"date":"2026-03-05","open":8020,"high":8530,"low":8020,"close":8450,"volume":5495,"rsi_14":24.08,"sma_20":10459.5,"sma_60":11084.67,"sma_120":11767.17},{"date":"2026-03-06","open":8400,"high":9490,"low":8400,"close":9100,"volume":15441,"rsi_14":33.15,"sma_20":10359.5,"sma_60":11046.0,"sma_120":11739.08},{"date":"2026-03-09","open":9100,"high":9100,"low":8400,"close":8770,"volume":10345,"rsi_14":32.16,"sma_20":10223.0,"sma_60":11000.5,"sma_120":11706.83},{"date":"2026-03-10","open":8770,"high":8850,"low":8090,"close":8460,"volume":5997,"rsi_14":29.56,"sma_20":10065.0,"sma_60":10947.33,"sma_120":11673.58},{"date":"2026-03-11","open":8460,"high":9260,"low":8460,"close":9100,"volume":15603,"rsi_14":37.88,"sma_20":9955.5,"sma_60":10918.83,"sma_120":11645.67},{"date":"2026-03-12","open":9100,"high":9470,"low":9030,"close":9430,"volume":5272,"rsi_14":39.32,"sma_20":9877.0,"sma_60":10896.67,"sma_120":11619.75},{"date":"2026-03-13","open":9410,"high":10000,"low":9150,"close":9790,"volume":13388,"rsi_14":41.75,"sma_20":9817.0,"sma_60":10881.33,"sma_120":11593.75},{"date":"2026-03-16","open":9900,"high":9910,"low":9310,"close":9720,"volume":6832,"rsi_14":39.73,"sma_20":9755.0,"sma_60":10903.0,"sma_120":11564.92},{"date":"2026-03-17","open":9690,"high":9930,"low":9580,"close":9800,"volume":5675,"rsi_14":41.5,"sma_20":9705.0,"sma_60":10852.0,"sma_120":11539.42},{"date":"2026-03-18","open":9800,"high":9830,"low":9650,"close":9770,"volume":2673,"rsi_14":47.63,"sma_20":9649.5,"sma_60":10837.5,"sma_120":11513.08},{"date":"2026-03-19","open":9770,"high":10070,"low":9560,"close":9650,"volume":10540,"rsi_14":48.39,"sma_20":9600.5,"sma_60":10828.33,"sma_120":11491.17},{"date":"2026-03-20","open":9960,"high":9960,"low":9550,"close":9680,"volume":2838,"rsi_14":50.93,"sma_20":9544.0,"sma_60":10819.33,"sma_120":11469.92},{"date":"2026-03-23","open":9890,"high":10220,"low":9200,"close":9660,"volume":12996,"rsi_14":56.61,"sma_20":9482.0,"sma_60":10810.17,"sma_120":11447.67},{"date":"2026-03-24","open":9900,"high":10220,"low":9400,"close":9720,"volume":16821,"rsi_14":76.09,"sma_20":9414.0,"sma_60":10800.17,"sma_120":11426.17},{"date":"2026-03-25","open":9720,"high":10000,"low":9610,"close":9780,"volume":4444,"rsi_14":71.52,"sma_20":9357.5,"sma_60":10791.67,"sma_120":11408.58},{"date":"2026-03-26","open":9780,"high":10350,"low":9780,"close":10000,"volume":11720,"rsi_14":66.92,"sma_20":9355.5,"sma_60":10797.0,"sma_120":11390.75},{"date":"2026-03-27","open":10300,"high":10780,"low":10000,"close":10220,"volume":30410,"rsi_14":78.43,"sma_20":9375.0,"sma_60":10803.67,"sma_120":11375.25},{"date":"2026-03-30","open":10220,"high":13280,"low":9890,"close":11000,"volume":316556,"rsi_14":92.05,"sma_20":9446.0,"sma_60":10820.0,"sma_120":11367.75},{"date":"2026-03-31","open":10810,"high":11400,"low":9530,"close":9670,"volume":60509,"rsi_14":57.68,"sma_20":9478.5,"sma_60":10810.33,"sma_120":11345.83},{"date":"2026-04-01","open":9600,"high":10180,"low":8550,"close":8790,"volume":52759,"rsi_14":42.49,"sma_20":9528.0,"sma_60":10782.0,"sma_120":11316.42},{"date":"2026-04-02","open":8790,"high":9370,"low":8480,"close":8540,"volume":24621,"rsi_14":34.94,"sma_20":9532.5,"sma_60":10734.5,"sma_120":11286.75},{"date":"2026-04-03","open":8930,"high":8930,"low":8480,"close":8810,"volume":10102,"rsi_14":39.54,"sma_20":9518.0,"sma_60":10678.33,"sma_120":11259.83},{"date":"2026-04-06","open":8810,"high":8860,"low":8430,"close":8650,"volume":8113,"rsi_14":37.02,"sma_20":9512.0,"sma_60":10621.33,"sma_120":11229.5},{"date":"2026-04-07","open":8640,"high":8640,"low":8060,"close":8150,"volume":18237,"rsi_14":33.47,"sma_20":9496.5,"sma_60":10544.17,"sma_120":11195.58},{"date":"2026-04-08","open":8410,"high":8540,"low":8150,"close":8200,"volume":14027,"rsi_14":34.99,"sma_20":9451.5,"sma_60":10477.5,"sma_120":11160.58},{"date":"2026-04-09","open":8530,"high":9240,"low":8110,"close":8780,"volume":24710,"rsi_14":41.64,"sma_20":9419.0,"sma_60":10417.67,"sma_120":11129.67},{"date":"2026-04-10","open":8770,"high":8770,"low":8330,"close":8710,"volume":9325,"rsi_14":41.25,"sma_20":9365.0,"sma_60":10356.17,"sma_120":11097.0},{"date":"2026-04-13","open":8640,"high":8680,"low":8350,"close":8670,"volume":19261,"rsi_14":40.3,"sma_20":9312.5,"sma_60":10292.17,"sma_120":11065.0},{"date":"2026-04-14","open":8600,"high":9170,"low":8400,"close":8470,"volume":32306,"rsi_14":38.2,"sma_20":9246.0,"sma_60":10223.5,"sma_120":11033.08},{"date":"2026-04-15","open":8470,"high":8470,"low":8000,"close":8000,"volume":20114,"rsi_14":32.76,"sma_20":9157.5,"sma_60":10153.5,"sma_120":10998.0},{"date":"2026-04-16","open":8180,"high":8300,"low":8000,"close":8060,"volume":11563,"rsi_14":30.85,"sma_20":9078.0,"sma_60":10073.5,"sma_120":10964.42},{"date":"2026-04-17","open":8080,"high":8370,"low":8050,"close":8340,"volume":13366,"rsi_14":24.12,"sma_20":9011.0,"sma_60":10007.5,"sma_120":10935.5},{"date":"2026-04-20","open":8320,"high":8700,"low":8240,"close":8470,"volume":12805,"rsi_14":34.77,"sma_20":8951.5,"sma_60":9943.83,"sma_120":10911.0},{"date":"2026-04-21","open":8430,"high":9410,"low":8010,"close":9190,"volume":74393,"rsi_14":55.29,"sma_20":8925.0,"sma_60":9897.0,"sma_120":10894.75},{"date":"2026-04-22","open":9180,"high":9180,"low":8580,"close":8920,"volume":34264,"rsi_14":55.0,"sma_20":8882.0,"sma_60":9850.5,"sma_120":10863.25},{"date":"2026-04-23","open":8840,"high":8850,"low":8620,"close":8800,"volume":16740,"rsi_14":49.86,"sma_20":8822.0,"sma_60":9796.17,"sma_120":10821.25},{"date":"2026-04-24","open":8730,"high":8980,"low":8620,"close":8890,"volume":6416,"rsi_14":53.35,"sma_20":8755.5,"sma_60":9739.33,"sma_120":10786.75},{"date":"2026-04-27","open":8910,"high":8920,"low":8380,"close":8380,"volume":13825,"rsi_14":53.2,"sma_20":8624.5,"sma_60":9678.33,"sma_120":10750.42},{"date":"2026-04-28","open":8380,"high":8570,"low":8120,"close":8260,"volume":17901,"rsi_14":50.82,"sma_20":8554.0,"sma_60":9619.17,"sma_120":10713.75},{"date":"2026-04-29","open":8260,"high":8690,"low":8180,"close":8570,"volume":12423,"rsi_14":46.9,"sma_20":8543.0,"sma_60":9564.33,"sma_120":10671.25},{"date":"2026-04-30","open":8570,"high":8900,"low":8350,"close":8790,"volume":16077,"rsi_14":54.85,"sma_20":8504.5,"sma_60":8961.83,"sma_120":9199.25},{"date":"2026-05-04","open":8810,"high":9060,"low":8320,"close":8370,"volume":17829,"rsi_14":46.17,"sma_20":8533.5,"sma_60":9470.33,"sma_120":10598.58},{"date":"2026-05-06","open":8370,"high":8400,"low":7910,"close":7950,"volume":17236,"rsi_14":43.72,"sma_20":8498.5,"sma_60":9411.17,"sma_120":10559.17},{"date":"2026-05-07","open":7990,"high":8250,"low":7900,"close":7920,"volume":5608,"rsi_14":48.92,"sma_20":8487.0,"sma_60":9349.5,"sma_120":10523.5},{"date":"2026-05-08","open":7920,"high":8290,"low":7790,"close":7880,"volume":7776,"rsi_14":47.55,"sma_20":8471.0,"sma_60":9292.67,"sma_120":10483.75},{"date":"2026-05-11","open":7880,"high":7920,"low":7200,"close":7350,"volume":13231,"rsi_14":37.4,"sma_20":8399.5,"sma_60":9231.83,"sma_120":10442.33},{"date":"2026-05-12","open":7350,"high":7800,"low":7110,"close":7320,"volume":4946,"rsi_14":34.99,"sma_20":8330.0,"sma_60":9170.67,"sma_120":10399.67},{"date":"2026-05-13","open":7460,"high":7550,"low":6930,"close":6930,"volume":12154,"rsi_14":17.71,"sma_20":8243.0,"sma_60":9103.5,"sma_120":10345.58},{"date":"2026-05-14","open":6930,"high":7150,"low":6570,"close":6930,"volume":13764,"rsi_14":19.2,"sma_20":8166.0,"sma_60":9039.0,"sma_120":10290.0},{"date":"2026-05-15","open":6930,"high":6950,"low":6540,"close":6690,"volume":10953,"rsi_14":18.51,"sma_20":8100.5,"sma_60":8969.17,"sma_120":10231.58},{"date":"2026-05-18","open":6970,"high":6970,"low":6340,"close":6680,"volume":6201,"rsi_14":16.21,"sma_20":8031.5,"sma_60":8903.33,"sma_120":10178.17},{"date":"2026-05-19","open":6870,"high":6870,"low":6430,"close":6430,"volume":6886,"rsi_14":17.61,"sma_20":7936.0,"sma_60":8830.33,"sma_120":10121.75},{"date":"2026-05-20","open":6450,"high":6850,"low":6360,"close":6570,"volume":5573,"rsi_14":22.11,"sma_20":7841.0,"sma_60":8758.17,"sma_120":10066.75},{"date":"2026-05-21","open":6570,"high":6890,"low":6440,"close":6680,"volume":9129,"rsi_14":16.61,"sma_20":7715.5,"sma_60":8684.83,"sma_120":10015.5},{"date":"2026-05-22","open":6680,"high":6870,"low":6590,"close":6640,"volume":2805,"rsi_14":9.43,"sma_20":7601.5,"sma_60":8613.67,"sma_120":9971.25},{"date":"2026-05-26","open":6870,"high":6870,"low":6240,"close":6750,"volume":12861,"rsi_14":15.38,"sma_20":7499.0,"sma_60":8558.83,"sma_120":9929.08},{"date":"2026-05-27","open":6750,"high":6750,"low":6080,"close":6220,"volume":9822,"rsi_14":14.69,"sma_20":7365.5,"sma_60":8498.67,"sma_120":9882.25},{"date":"2026-05-28","open":6500,"high":8080,"low":5910,"close":8080,"volume":257513,"rsi_14":51.87,"sma_20":7350.5,"sma_60":8473.67,"sma_120":9853.25},{"date":"2026-05-29","open":8750,"high":9620,"low":6900,"close":7040,"volume":128284,"rsi_14":42.05,"sma_20":7289.5,"sma_60":8440.67,"sma_120":9815.17},{"date":"2026-06-01","open":7390,"high":7630,"low":6680,"close":6680,"volume":22178,"rsi_14":43.44,"sma_20":7195.0,"sma_60":8422.0,"sma_120":9778.33},{"date":"2026-06-02","open":6670,"high":7890,"low":6250,"close":7530,"volume":46220,"rsi_14":51.77,"sma_20":7132.0,"sma_60":8406.67,"sma_120":9745.67},{"date":"2026-06-04","open":7090,"high":7530,"low":6390,"close":6760,"volume":24039,"rsi_14":48.65,"sma_20":7051.5,"sma_60":8367.67,"sma_120":9706.83},{"date":"2026-06-05","open":6710,"high":7600,"low":6100,"close":7590,"volume":21669,"rsi_14":54.62,"sma_20":7033.5,"sma_60":8348.0,"sma_120":9674.25},{"date":"2026-06-08","open":7390,"high":7500,"low":6650,"close":7070,"volume":9694,"rsi_14":52.56,"sma_20":6991.0,"sma_60":8324.83,"sma_120":9636.08},{"date":"2026-06-09","open":6800,"high":7080,"low":6690,"close":6850,"volume":5856,"rsi_14":51.11,"sma_20":6939.5,"sma_60":8287.33,"sma_120":9603.08},{"date":"2026-06-10","open":6850,"high":7260,"low":6320,"close":6830,"volume":6753,"rsi_14":52.7,"sma_20":6913.5,"sma_60":8244.0,"sma_120":9570.33},{"date":"2026-06-11","open":6800,"high":6900,"low":6500,"close":6800,"volume":3665,"rsi_14":51.58,"sma_20":6887.5,"sma_60":8194.17,"sma_120":9537.75},{"date":"2026-06-12","open":6830,"high":7170,"low":6800,"close":6960,"volume":6667,"rsi_14":51.91,"sma_20":6889.0,"sma_60":8148.17,"sma_120":9509.25},{"date":"2026-06-15","open":7160,"high":7170,"low":6960,"close":7100,"volume":6286,"rsi_14":53.09,"sma_20":6897.5,"sma_60":8103.17,"sma_120":9477.58},{"date":"2026-06-16","open":7300,"high":7300,"low":6880,"close":6880,"volume":4422,"rsi_14":50.86,"sma_20":6907.0,"sma_60":8055.0,"sma_120":9446.25},{"date":"2026-06-17","open":6830,"high":6990,"low":6500,"close":6950,"volume":2556,"rsi_14":26.81,"sma_20":7020.0,"sma_60":7713.67,"sma_120":9258.67},{"date":"2026-06-18","open":6950,"high":7200,"low":6670,"close":6870,"volume":1865,"rsi_14":38.61,"sma_20":6942.5,"sma_60":7963.17,"sma_120":9391.25},{"date":"2026-06-19","open":7000,"high":7110,"low":6450,"close":6700,"volume":5787,"rsi_14":46.17,"sma_20":6949.0,"sma_60":7913.83,"sma_120":9362.0},{"date":"2026-06-22","open":6710,"high":6770,"low":6050,"close":6700,"volume":9982,"rsi_14":50.25,"sma_20":6950.0,"sma_60":7863.5,"sma_120":9331.83},{"date":"2026-06-23","open":6700,"high":6770,"low":5650,"close":6270,"volume":20359,"rsi_14":32.79,"sma_20":6931.5,"sma_60":7805.0,"sma_120":9298.33},{"date":"2026-06-24","open":6106,"high":7158,"low":5804,"close":6330,"volume":6674,"rsi_14":45.83,"sma_20":6919.0,"sma_60":7746.67,"sma_120":9271.83},{"date":"2026-06-25","open":6660,"high":6660,"low":5740,"close":5960,"volume":9744,"rsi_14":21.2,"sma_20":6906.0,"sma_60":7675.67,"sma_120":9239.67},{"date":"2026-06-26","open":5970,"high":6150,"low":5500,"close":5570,"volume":13774,"rsi_14":22.22,"sma_20":6780.5,"sma_60":7585.17,"sma_120":9202.58},{"date":"2026-06-29","open":5720,"high":6200,"low":5570,"close":5990,"volume":5492,"rsi_14":35.17,"sma_20":6728.0,"sma_60":7523.83,"sma_120":9167.08},{"date":"2026-06-30","open":6200,"high":6290,"low":5760,"close":5870,"volume":2810,"rsi_14":34.0,"sma_20":6687.5,"sma_60":7475.17,"sma_120":9128.58},{"date":"2026-07-01","open":5620,"high":5870,"low":5600,"close":5860,"volume":4221,"rsi_14":34.23,"sma_20":6604.0,"sma_60":7430.5,"sma_120":9082.5},{"date":"2026-07-02","open":5440,"high":5790,"low":5440,"close":5670,"volume":2808,"rsi_14":28.57,"sma_20":6549.5,"sma_60":7378.17,"sma_120":9028.25},{"date":"2026-07-03","open":5670,"high":5670,"low":5250,"close":5550,"volume":7823,"rsi_14":24.08,"sma_20":6447.5,"sma_60":7326.5,"sma_120":8973.92},{"date":"2026-07-06","open":5550,"high":6090,"low":5250,"close":6080,"volume":11419,"rsi_14":37.88,"sma_20":6398.0,"sma_60":7292.0,"sma_120":8918.08},{"date":"2026-07-07","open":6190,"high":6320,"low":5720,"close":5890,"volume":5018,"rsi_14":34.5,"sma_20":6350.0,"sma_60":7253.5,"sma_120":8865.5},{"date":"2026-07-08","open":5820,"high":6060,"low":5640,"close":5860,"volume":2909,"rsi_14":35.01,"sma_20":6301.5,"sma_60":7204.83,"sma_120":8811.25},{"date":"2026-07-09","open":5520,"high":5860,"low":5350,"close":5730,"volume":3336,"rsi_14":35.44,"sma_20":6248.0,"sma_60":7155.17,"sma_120":8755.67},{"date":"2026-07-10","open":5840,"high":5950,"low":5570,"close":5730,"volume":2972,"rsi_14":35.44,"sma_20":6186.5,"sma_60":7106.17,"sma_120":8699.17},{"date":"2026-07-13","open":5600,"high":5870,"low":5300,"close":5480,"volume":8012,"rsi_14":37.46,"sma_20":6105.5,"sma_60":7056.33,"sma_120":8639.92},{"date":"2026-07-14","open":5440,"high":5540,"low":5210,"close":5300,"volume":2777,"rsi_14":30.65,"sma_20":6026.5,"sma_60":7011.33,"sma_120":8582.42},{"date":"2026-07-15","open":5550,"high":5550,"low":5210,"close":5340,"volume":3426,"rsi_14":38.08,"sma_20":5946.0,"sma_60":6966.0,"sma_120":8519.75},{"date":"2026-07-16","open":5460,"high":5460,"low":5200,"close":5240,"volume":5476,"rsi_14":42.86,"sma_20":5864.5,"sma_60":6914.33,"sma_120":8460.92},{"date":"2026-07-20","open":5240,"high":5500,"low":5050,"close":5250,"volume":3989,"rsi_14":30.53,"sma_20":5792.0,"sma_60":6860.67,"sma_120":8402.25},{"date":"2026-07-21","open":5460,"high":5460,"low":4950,"close":5140,"volume":4701,"rsi_14":30.69,"sma_20":5714.0,"sma_60":6793.17,"sma_120":8345.08},{"date":"2026-07-22","open":4890,"high":5110,"low":4890,"close":4985,"volume":11087,"rsi_14":28.5,"sma_20":5649.75,"sma_60":6727.58,"sma_120":8289.04},{"date":"2026-07-23","open":4815,"high":5200,"low":4805,"close":5170,"volume":7915,"rsi_14":37.68,"sma_20":5583.25,"sma_60":6667.08,"sma_120":8231.62},{"date":"2026-07-24","open":5000,"high":5330,"low":5000,"close":5200,"volume":1924,"rsi_14":40.98,"sma_20":5545.25,"sma_60":6605.58,"sma_120":8172.46},{"date":"2026-07-27","open":5200,"high":5600,"low":5150,"close":5320,"volume":12101,"rsi_14":25.16,"sma_20":5532.75,"sma_60":6554.58,"sma_120":8116.46},{"date":"2026-07-28","open":5520,"high":5520,"low":4990,"close":5220,"volume":4424,"rsi_14":26.74,"sma_20":5494.25,"sma_60":6503.92,"sma_120":8061.54},{"date":"2026-07-29","open":5490,"high":5490,"low":4980,"close":5140,"volume":6493,"rsi_14":25.84,"sma_20":5457.75,"sma_60":6446.75,"sma_120":8005.54},{"date":"2026-07-30","open":5470,"high":5470,"low":4855,"close":4855,"volume":1562,"rsi_14":23.4,"sma_20":5407.5,"sma_60":6381.17,"sma_120":7948.5},{"date":"2026-07-31","open":5210,"high":5350,"low":4865,"close":5350,"volume":3715,"rsi_14":41.12,"sma_20":5391.5,"sma_60":6330.83,"sma_120":7900.58},{"date":"2026-08-03","open":5230,"high":5350,"low":5030,"close":5030,"volume":1275,"rsi_14":39.82,"sma_20":5365.5,"sma_60":6282.17,"sma_120":7846.67},{"date":"2026-08-04","open":4815,"high":5240,"low":4815,"close":5230,"volume":2554,"rsi_14":48.43,"sma_20":5323.0,"sma_60":6237.33,"sma_120":7793.42},{"date":"2026-08-05","open":5330,"high":5350,"low":5200,"close":5230,"volume":3272,"rsi_14":47.49,"sma_20":5290.0,"sma_60":6193.17,"sma_120":7742.92},{"date":"2026-08-06","open":5290,"high":5380,"low":5170,"close":5230,"volume":609,"rsi_14":49.76,"sma_20":5258.5,"sma_60":6157.83,"sma_120":7694.83},{"date":"2026-08-07","open":5220,"high":5470,"low":5170,"close":5320,"volume":12948,"rsi_14":51.61,"sma_20":5238.0,"sma_60":6124.5,"sma_120":7647.58},{"date":"2026-08-10","open":5560,"high":5560,"low":5230,"close":5240,"volume":2848,"rsi_14":52.34,"sma_20":5213.5,"sma_60":6096.33,"sma_120":7599.92},{"date":"2026-08-11","open":5240,"high":5440,"low":5100,"close":5290,"volume":7154,"rsi_14":57.49,"sma_20":5204.0,"sma_60":6069.0,"sma_120":7554.0},{"date":"2026-08-12","open":5290,"high":5320,"low":5100,"close":5290,"volume":16950,"rsi_14":53.24,"sma_20":5203.5,"sma_60":6045.67,"sma_120":7507.42},{"date":"2026-08-13","open":5290,"high":5290,"low":5180,"close":5270,"volume":2189,"rsi_14":51.9,"sma_20":5200.0,"sma_60":6022.17,"sma_120":7462.75},{"date":"2026-08-14","open":5270,"high":5320,"low":4855,"close":5320,"volume":3589,"rsi_14":50.0,"sma_20":5204.0,"sma_60":6003.67,"sma_120":7417.0},{"date":"2026-08-18","open":5300,"high":5470,"low":5080,"close":5390,"volume":1937,"rsi_14":54.89,"sma_20":5211.0,"sma_60":5984.0,"sma_120":7371.08},{"date":"2026-08-19","open":5360,"high":5470,"low":5120,"close":5370,"volume":2140,"rsi_14":56.85,"sma_20":5222.5,"sma_60":5962.17,"sma_120":7323.5},{"date":"2026-08-20","open":5370,"high":5450,"low":5190,"close":5320,"volume":4160,"rsi_14":66.09,"sma_20":5239.25,"sma_60":5940.17,"sma_120":7276.92},{"date":"2026-08-21","open":5300,"high":5470,"low":5180,"close":5320,"volume":2842,"rsi_14":48.42,"sma_20":5246.75,"sma_60":5916.33,"sma_120":7237.58},{"date":"2026-08-24","open":5320,"high":5450,"low":5180,"close":5320,"volume":2203,"rsi_14":73.02,"sma_20":5252.75,"sma_60":5901.33,"sma_120":7200.0},{"date":"2026-08-25","open":5320,"high":5410,"low":5130,"close":5400,"volume":2671,"rsi_14":66.67,"sma_20":5256.75,"sma_60":5856.67,"sma_120":7165.17},{"date":"2026-08-26","open":5320,"high":5400,"low":5210,"close":5400,"volume":1204,"rsi_14":66.67,"sma_20":5265.75,"sma_60":5829.33,"sma_120":7135.0},{"date":"2026-08-27","open":5400,"high":5420,"low":5350,"close":5400,"volume":504,"rsi_14":66.67,"sma_20":5278.75,"sma_60":5808.0,"sma_120":7115.0},{"date":"2026-08-28","open":5400,"high":5500,"low":5300,"close":5480,"volume":1510,"rsi_14":66.0,"sma_20":5310.0,"sma_60":5773.83,"sma_120":7090.25},{"date":"2026-08-31","open":5450,"high":5600,"low":5330,"close":5510,"volume":4881,"rsi_14":80.0,"sma_20":5318.0,"sma_60":5753.0,"sma_120":7060.33},{"date":"2026-09-01","open":5510,"high":5670,"low":5440,"close":5570,"volume":565,"rsi_14":80.43,"sma_20":5345.0,"sma_60":5719.33,"sma_120":7033.67},{"date":"2026-09-02","open":5570,"high":5660,"low":5360,"close":5600,"volume":1841,"rsi_14":81.63,"sma_20":5363.5,"sma_60":5694.83,"sma_120":7009.83},{"date":"2026-09-03","open":5610,"high":5680,"low":5400,"close":5510,"volume":1102,"rsi_14":71.43,"sma_20":5377.5,"sma_60":5672.5,"sma_120":6979.92},{"date":"2026-09-04","open":5510,"high":5670,"low":5320,"close":5570,"volume":1420,"rsi_14":71.93,"sma_20":5394.5,"sma_60":5651.5,"sma_120":6947.75},{"date":"2026-09-07","open":5670,"high":5670,"low":5310,"close":5350,"volume":2470,"rsi_14":47.22,"sma_20":5396.0,"sma_60":5627.33,"sma_120":6910.75},{"date":"2026-09-08","open":5540,"high":5540,"low":5350,"close":5490,"volume":1040,"rsi_14":57.14,"sma_20":5408.5,"sma_60":5602.83,"sma_120":6875.5},{"date":"2026-09-09","open":5500,"high":5600,"low":5400,"close":5530,"volume":4867,"rsi_14":62.65,"sma_20":5420.5,"sma_60":5576.67,"sma_120":6839.92},{"date":"2026-09-10","open":5530,"high":5570,"low":5250,"close":5260,"volume":19994,"rsi_14":47.27,"sma_20":5419.0,"sma_60":5549.67,"sma_120":6802.33},{"date":"2026-09-11","open":5260,"high":5500,"low":4755,"close":5070,"volume":24575,"rsi_14":40.31,"sma_20":5409.0,"sma_60":5518.33,"sma_120":6764.17},{"date":"2026-09-14","open":5070,"high":5520,"low":4900,"close":5010,"volume":4642,"rsi_14":34.65,"sma_20":5393.5,"sma_60":5487.33,"sma_120":6725.25},{"date":"2026-09-15","open":5050,"high":5390,"low":4930,"close":5100,"volume":4724,"rsi_14":38.97,"sma_20":5379.0,"sma_60":5460.67,"sma_120":6687.25},{"date":"2026-09-16","open":5160,"high":5160,"low":4820,"close":4845,"volume":2784,"rsi_14":32.82,"sma_20":5352.75,"sma_60":5429.75,"sma_120":6646.62},{"date":"2026-09-17","open":4960,"high":5010,"low":4705,"close":4890,"volume":9255,"rsi_14":31.33,"sma_20":5331.25,"sma_60":5406.75,"sma_120":6605.88},{"date":"2026-09-18","open":4890,"high":5000,"low":4750,"close":4975,"volume":3506,"rsi_14":33.64,"sma_20":5314.0,"sma_60":5381.33,"sma_120":6564.0},{"date":"2026-09-21","open":4950,"high":5030,"low":4760,"close":4910,"volume":2799,"rsi_14":29.88,"sma_20":5293.5,"sma_60":5363.83,"sma_120":6519.75},{"date":"2026-09-22","open":5000,"high":5020,"low":4600,"close":4715,"volume":10622,"rsi_14":25.48,"sma_20":5259.25,"sma_60":5349.58,"sma_120":6467.38},{"date":"2026-09-23","open":4540,"high":5460,"low":4540,"close":4910,"volume":6405,"rsi_14":34.29,"sma_20":5234.75,"sma_60":5331.58,"sma_120":6427.71},{"date":"2026-09-28","open":4895,"high":5190,"low":4685,"close":5110,"volume":4190,"rsi_14":38.78,"sma_20":5220.25,"sma_60":5318.92,"sma_120":6397.04},{"date":"2026-09-29","open":4990,"high":4990,"low":4255,"close":4430,"volume":19063,"rsi_14":31.67,"sma_20":5167.75,"sma_60":5295.08,"sma_120":6362.79},{"date":"2026-09-30","open":4445,"high":4750,"low":4420,"close":4675,"volume":2378,"rsi_14":34.42,"sma_20":5126.0,"sma_60":5278.5,"sma_120":6328.33},{"date":"2026-10-01","open":4590,"high":4855,"low":4530,"close":4700,"volume":3200,"rsi_14":34.04,"sma_20":5082.5,"sma_60":5264.33,"sma_120":6295.42},{"date":"2026-10-02","open":4835,"high":5230,"low":4600,"close":5230,"volume":7795,"rsi_14":49.48,"sma_20":5064.0,"sma_60":5250.17,"sma_120":6271.08},{"date":"2026-10-06","open":5150,"high":5280,"low":4850,"close":5200,"volume":7605,"rsi_14":52.41,"sma_20":5048.5,"sma_60":5238.67,"sma_120":6246.08},{"date":"2026-10-07","open":5190,"high":5190,"low":4960,"close":5080,"volume":2137,"rsi_14":51.27,"sma_20":5024.0,"sma_60":5225.67,"sma_120":6215.25},{"date":"2026-10-08","open":5100,"high":5340,"low":4810,"close":5120,"volume":6734,"rsi_14":50.37,"sma_20":5012.5,"sma_60":5215.5,"sma_120":6185.33},{"date":"2026-10-12","open":5180,"high":5180,"low":4875,"close":5000,"volume":2037,"rsi_14":53.01,"sma_20":4988.0,"sma_60":5203.33,"sma_120":6154.75},{"date":"2026-10-13","open":5070,"high":5070,"low":4720,"close":4900,"volume":3138,"rsi_14":50.19,"sma_20":4956.5,"sma_60":5193.67,"sma_120":6125.0},{"date":"2026-10-14","open":4865,"high":5100,"low":4720,"close":5100,"volume":1337,"rsi_14":52.28,"sma_20":4948.5,"sma_60":5190.33,"sma_120":6100.83},{"date":"2026-10-15","open":4965,"high":4990,"low":4630,"close":4935,"volume":2269,"rsi_14":50.44,"sma_20":4941.75,"sma_60":5183.58,"sma_120":6074.79},{"date":"2026-10-16","open":5000,"high":5000,"low":4835,"close":4900,"volume":449,"rsi_14":53.45,"sma_20":4936.25,"sma_60":5177.92,"sma_120":6046.12},{"date":"2026-10-19","open":5000,"high":5190,"low":4630,"close":4945,"volume":3667,"rsi_14":50.69,"sma_20":4928.5,"sma_60":5172.83,"sma_120":6016.75},{"date":"2026-10-20","open":4955,"high":5160,"low":4700,"close":5160,"volume":139,"rsi_14":50.98,"sma_20":4944.25,"sma_60":5173.17,"sma_120":5983.17},{"date":"2026-10-21","open":4950,"high":4950,"low":4810,"close":4930,"volume":580,"rsi_14":61.9,"sma_20":4946.25,"sma_60":5172.25,"sma_120":5949.92},{"date":"2026-10-22","open":4940,"high":4940,"low":4710,"close":4900,"volume":173,"rsi_14":55.97,"sma_20":4942.5,"sma_60":5167.75,"sma_120":5917.42},{"date":"2026-10-23","open":4970,"high":4970,"low":4729,"close":4870,"volume":269}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-2064.71,"pbr":0.35,"per":null,"roa":-1.0,"roe":-1.04,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":5103519380.0,"analysis":"ROE -1.0%로 적자 상태입니다. 시가총액 488.90억. 매출 51.04억, 영업이익 -39.11억.","eps_basis":"TTM","debt_ratio":0.037996868314424975,"market_cap":48890231940,"net_income":-20727336620.0,"total_debt":5376664015.0,"ttm_window":"2025Q3~2026Q2","gross_margin":-9.53,"total_assets":146879483945.0,"total_equity":141502819930.0,"profit_margin":-406.14,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-3910721221.0,"operating_margin":-76.63,"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)"],"backtest_top3":[],"current_price":4870.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2016-10-24","close":68770.0},{"date":"2016-10-25","close":73906.0},{"date":"2016-10-26","close":72653.0},{"date":"2016-10-27","close":76913.0},{"date":"2016-10-28","close":79418.0},{"date":"2016-10-31","close":80170.0},{"date":"2016-11-01","close":74658.0},{"date":"2016-11-02","close":68645.0},{"date":"2016-11-03","close":68770.0},{"date":"2016-11-04","close":75159.0},{"date":"2016-11-07","close":75284.0},{"date":"2016-11-08","close":75409.0},{"date":"2016-11-09","close":72278.0},{"date":"2016-11-10","close":76161.0},{"date":"2016-11-11","close":80295.0},{"date":"2016-11-14","close":82675.0},{"date":"2016-11-15","close":80170.0},{"date":"2016-11-16","close":82550.0},{"date":"2016-11-17","close":85055.0},{"date":"2016-11-18","close":85431.0},{"date":"2016-11-21","close":70399.0},{"date":"2016-11-22","close":68394.0},{"date":"2016-11-23","close":64386.0},{"date":"2016-11-24","close":66390.0},{"date":"2016-11-25","close":64636.0},{"date":"2016-11-28","close":61254.0},{"date":"2016-11-29","close":65639.0},{"date":"2016-11-30","close":66641.0},{"date":"2016-12-01","close":69772.0},{"date":"2016-12-02","close":68770.0},{"date":"2016-12-05","close":69647.0},{"date":"2016-12-06","close":69898.0},{"date":"2016-12-07","close":64762.0},{"date":"2016-12-08","close":68645.0},{"date":"2016-12-09","close":64386.0},{"date":"2016-12-12","close":67643.0},{"date":"2016-12-13","close":68520.0},{"date":"2016-12-14","close":69647.0},{"date":"2016-12-15","close":68645.0},{"date":"2016-12-16","close":69397.0},{"date":"2016-12-19","close":69647.0},{"date":"2016-12-20","close":68394.0},{"date":"2016-12-21","close":68394.0},{"date":"2016-12-22","close":69397.0},{"date":"2016-12-23","close":68770.0},{"date":"2016-12-26","close":67893.0},{"date":"2016-12-27","close":51233.0},{"date":"2016-12-28","close":50231.0},{"date":"2016-12-29","close":51358.0},{"date":"2017-01-02","close":53237.0},{"date":"2017-01-03","close":53237.0},{"date":"2017-01-04","close":53488.0},{"date":"2017-01-05","close":53613.0},{"date":"2017-01-06","close":53613.0},{"date":"2017-01-09","close":52235.0},{"date":"2017-01-10","close":52611.0},{"date":"2017-01-11","close":50606.0},{"date":"2017-01-12","close":50481.0},{"date":"2017-01-13","close":49354.0},{"date":"2017-01-16","close":49855.0},{"date":"2017-01-17","close":51358.0},{"date":"2017-01-18","close":51358.0},{"date":"2017-01-19","close":51609.0},{"date":"2017-01-20","close":52611.0},{"date":"2017-01-23","close":50606.0},{"date":"2017-01-24","close":50732.0},{"date":"2017-01-25","close":49228.0},{"date":"2017-01-26","close":49103.0},{"date":"2017-01-31","close":49228.0},{"date":"2017-02-01","close":49604.0},{"date":"2017-02-02","close":49980.0},{"date":"2017-02-03","close":49980.0},{"date":"2017-02-06","close":50481.0},{"date":"2017-02-07","close":53488.0},{"date":"2017-02-08","close":53488.0},{"date":"2017-02-09","close":53738.0},{"date":"2017-02-10","close":55367.0},{"date":"2017-02-13","close":54364.0},{"date":"2017-02-14","close":52485.0},{"date":"2017-02-15","close":50857.0},{"date":"2017-02-16","close":50356.0},{"date":"2017-02-17","close":50105.0},{"date":"2017-02-20","close":50356.0},{"date":"2017-02-21","close":49103.0},{"date":"2017-02-22","close":49730.0},{"date":"2017-02-23","close":49354.0},{"date":"2017-02-24","close":46347.0},{"date":"2017-02-27","close":44343.0},{"date":"2017-02-28","close":43341.0},{"date":"2017-03-02","close":44343.0},{"date":"2017-03-03","close":44092.0},{"date":"2017-03-06","close":44594.0},{"date":"2017-03-07","close":51483.0},{"date":"2017-03-08","close":51609.0},{"date":"2017-03-09","close":51859.0},{"date":"2017-03-10","close":50356.0},{"date":"2017-03-13","close":56619.0},{"date":"2017-03-14","close":62256.0},{"date":"2017-03-15","close":62507.0},{"date":"2017-03-16","close":60377.0},{"date":"2017-03-17","close":57747.0},{"date":"2017-03-20","close":53863.0},{"date":"2017-03-21","close":54364.0},{"date":"2017-03-22","close":53237.0},{"date":"2017-03-23","close":51358.0},{"date":"2017-03-24","close":47850.0},{"date":"2017-03-27","close":55617.0},{"date":"2017-03-28","close":51609.0},{"date":"2017-03-29","close":51233.0},{"date":"2017-03-30","close":50857.0},{"date":"2017-03-31","close":50982.0},{"date":"2017-04-03","close":50231.0},{"date":"2017-04-04","close":49980.0},{"date":"2017-04-05","close":50105.0},{"date":"2017-04-06","close":49604.0},{"date":"2017-04-07","close":51734.0},{"date":"2017-04-10","close":51483.0},{"date":"2017-04-11","close":52611.0},{"date":"2017-04-12","close":53112.0},{"date":"2017-04-13","close":56619.0},{"date":"2017-04-14","close":54865.0},{"date":"2017-04-17","close":54740.0},{"date":"2017-04-18","close":56494.0},{"date":"2017-04-19","close":54991.0},{"date":"2017-04-20","close":53112.0},{"date":"2017-04-21","close":53863.0},{"date":"2017-04-24","close":52611.0},{"date":"2017-04-25","close":51233.0},{"date":"2017-04-26","close":51107.0},{"date":"2017-04-27","close":50356.0},{"date":"2017-04-28","close":49103.0},{"date":"2017-05-02","close":48978.0},{"date":"2017-05-04","close":49479.0},{"date":"2017-05-08","close":49855.0},{"date":"2017-05-10","close":55617.0},{"date":"2017-05-11","close":53112.0},{"date":"2017-05-12","close":52360.0},{"date":"2017-05-15","close":52110.0},{"date":"2017-05-16","close":53237.0},{"date":"2017-05-17","close":54114.0},{"date":"2017-05-18","close":52861.0},{"date":"2017-05-19","close":53237.0},{"date":"2017-05-22","close":53989.0},{"date":"2017-05-23","close":53488.0},{"date":"2017-05-24","close":54364.0},{"date":"2017-05-25","close":56745.0},{"date":"2017-05-26","close":60001.0},{"date":"2017-05-29","close":70148.0},{"date":"2017-05-30","close":60878.0},{"date":"2017-05-31","close":62883.0},{"date":"2017-06-01","close":61129.0},{"date":"2017-06-02","close":63258.0},{"date":"2017-06-05","close":65764.0},{"date":"2017-06-07","close":68645.0},{"date":"2017-06-08","close":70023.0},{"date":"2017-06-09","close":68394.0},{"date":"2017-06-12","close":65388.0},{"date":"2017-06-13","close":66390.0},{"date":"2017-06-14","close":64135.0},{"date":"2017-06-15","close":66515.0},{"date":"2017-06-16","close":65012.0},{"date":"2017-06-19","close":66140.0},{"date":"2017-06-20","close":65889.0},{"date":"2017-06-21","close":66641.0},{"date":"2017-06-22","close":70148.0},{"date":"2017-06-23","close":69898.0},{"date":"2017-06-26","close":72278.0},{"date":"2017-06-27","close":72653.0},{"date":"2017-06-28","close":70900.0},{"date":"2017-06-29","close":70649.0},{"date":"2017-06-30","close":71276.0},{"date":"2017-07-03","close":71401.0},{"date":"2017-07-04","close":71902.0},{"date":"2017-07-05","close":74157.0},{"date":"2017-07-06","close":77288.0},{"date":"2017-07-07","close":77414.0},{"date":"2017-07-10","close":73906.0},{"date":"2017-07-11","close":75785.0},{"date":"2017-07-12","close":78040.0},{"date":"2017-07-13","close":79042.0},{"date":"2017-07-14","close":79418.0},{"date":"2017-07-17","close":78040.0},{"date":"2017-07-18","close":80044.0},{"date":"2017-07-19","close":79418.0},{"date":"2017-07-20","close":80671.0},{"date":"2017-07-21","close":79293.0},{"date":"2017-07-24","close":77038.0},{"date":"2017-07-25","close":76036.0},{"date":"2017-07-26","close":78416.0},{"date":"2017-07-27","close":79543.0},{"date":"2017-07-28","close":83677.0},{"date":"2017-07-31","close":98960.0},{"date":"2017-08-01","close":89189.0},{"date":"2017-08-02","close":89940.0},{"date":"2017-08-03","close":87560.0},{"date":"2017-08-04","close":85431.0},{"date":"2017-08-07","close":79042.0},{"date":"2017-08-08","close":77664.0},{"date":"2017-08-09","close":76913.0},{"date":"2017-08-10","close":75034.0},{"date":"2017-08-11","close":76537.0},{"date":"2017-08-14","close":81046.0},{"date":"2017-08-16","close":85431.0},{"date":"2017-08-17","close":92822.0},{"date":"2017-08-18","close":92696.0},{"date":"2017-08-21","close":95202.0},{"date":"2017-08-22","close":98834.0},{"date":"2017-08-23","close":93949.0},{"date":"2017-08-24","close":77414.0},{"date":"2017-08-25","close":76412.0},{"date":"2017-08-28","close":75910.0},{"date":"2017-08-29","close":77163.0},{"date":"2017-08-30","close":79293.0},{"date":"2017-08-31","close":80671.0},{"date":"2017-09-01","close":83051.0},{"date":"2017-09-04","close":78416.0},{"date":"2017-09-05","close":77414.0},{"date":"2017-09-06","close":79418.0},{"date":"2017-09-07","close":80170.0},{"date":"2017-09-08","close":78917.0},{"date":"2017-09-11","close":81798.0},{"date":"2017-09-12","close":80796.0},{"date":"2017-09-13","close":81046.0},{"date":"2017-09-14","close":83427.0},{"date":"2017-09-15","close":83928.0},{"date":"2017-09-18","close":81923.0},{"date":"2017-09-19","close":81923.0},{"date":"2017-09-20","close":81172.0},{"date":"2017-09-21","close":56870.0},{"date":"2017-09-22","close":53863.0},{"date":"2017-09-25","close":50732.0},{"date":"2017-09-26","close":49980.0},{"date":"2017-09-27","close":50105.0},{"date":"2017-09-28","close":50231.0},{"date":"2017-09-29","close":51107.0},{"date":"2017-10-10","close":55116.0},{"date":"2017-10-11","close":55868.0},{"date":"2017-10-12","close":57246.0},{"date":"2017-10-13","close":56369.0},{"date":"2017-10-16","close":56118.0},{"date":"2017-10-17","close":54490.0},{"date":"2017-10-18","close":55116.0},{"date":"2017-10-19","close":58999.0},{"date":"2017-10-20","close":64261.0},{"date":"2017-10-23","close":62632.0},{"date":"2017-10-24","close":62256.0},{"date":"2017-10-25","close":62757.0},{"date":"2017-10-26","close":61379.0},{"date":"2017-10-27","close":61880.0},{"date":"2017-10-30","close":62382.0},{"date":"2017-10-31","close":63759.0},{"date":"2017-11-01","close":65889.0},{"date":"2017-11-02","close":66390.0},{"date":"2017-11-03","close":65639.0},{"date":"2017-11-06","close":65639.0},{"date":"2017-11-07","close":66390.0},{"date":"2017-11-08","close":66140.0},{"date":"2017-11-09","close":66140.0},{"date":"2017-11-10","close":66641.0},{"date":"2017-11-13","close":67643.0},{"date":"2017-11-14","close":69146.0},{"date":"2017-11-15","close":69647.0},{"date":"2017-11-16","close":70399.0},{"date":"2017-11-17","close":72653.0},{"date":"2017-11-20","close":75409.0},{"date":"2017-11-21","close":72027.0},{"date":"2017-11-22","close":69146.0},{"date":"2017-11-23","close":70900.0},{"date":"2017-11-24","close":70399.0},{"date":"2017-11-27","close":70399.0},{"date":"2017-11-28","close":68394.0},{"date":"2017-11-29","close":66140.0},{"date":"2017-11-30","close":67768.0},{"date":"2017-12-01","close":66265.0},{"date":"2017-12-04","close":67768.0},{"date":"2017-12-05","close":67518.0},{"date":"2017-12-06","close":66891.0},{"date":"2017-12-07","close":64636.0},{"date":"2017-12-08","close":65137.0},{"date":"2017-12-11","close":64762.0},{"date":"2017-12-12","close":65263.0},{"date":"2017-12-13","close":66641.0},{"date":"2017-12-14","close":72152.0},{"date":"2017-12-15","close":69898.0},{"date":"2017-12-18","close":64762.0},{"date":"2017-12-19","close":67392.0},{"date":"2017-12-20","close":65639.0},{"date":"2017-12-21","close":65137.0},{"date":"2017-12-22","close":64261.0},{"date":"2017-12-26","close":62131.0},{"date":"2017-12-27","close":65639.0},{"date":"2017-12-28","close":66641.0},{"date":"2018-01-02","close":53000.0},{"date":"2018-01-03","close":53100.0},{"date":"2018-01-04","close":52800.0},{"date":"2018-01-05","close":52900.0},{"date":"2018-01-08","close":53600.0},{"date":"2018-01-09","close":56000.0},{"date":"2018-01-10","close":55000.0},{"date":"2018-01-11","close":53300.0},{"date":"2018-01-12","close":54300.0},{"date":"2018-01-15","close":52700.0},{"date":"2018-01-16","close":52000.0},{"date":"2018-01-17","close":49600.0},{"date":"2018-01-18","close":49400.0},{"date":"2018-01-19","close":49500.0},{"date":"2018-01-22","close":49000.0},{"date":"2018-01-23","close":49100.0},{"date":"2018-01-24","close":49200.0},{"date":"2018-01-25","close":49300.0},{"date":"2018-01-26","close":48800.0},{"date":"2018-01-29","close":48400.0},{"date":"2018-01-30","close":48200.0},{"date":"2018-01-31","close":48200.0},{"date":"2018-02-01","close":48200.0},{"date":"2018-02-02","close":52000.0},{"date":"2018-02-05","close":52200.0},{"date":"2018-02-06","close":52000.0},{"date":"2018-02-07","close":50500.0},{"date":"2018-02-08","close":50800.0},{"date":"2018-02-09","close":51500.0},{"date":"2018-02-12","close":51000.0},{"date":"2018-02-13","close":51100.0},{"date":"2018-02-14","close":51000.0},{"date":"2018-02-19","close":50800.0},{"date":"2018-02-20","close":50000.0},{"date":"2018-02-21","close":49700.0},{"date":"2018-02-22","close":49800.0},{"date":"2018-02-23","close":49800.0},{"date":"2018-02-26","close":49600.0},{"date":"2018-02-27","close":49500.0},{"date":"2018-02-28","close":50000.0},{"date":"2018-03-02","close":49500.0},{"date":"2018-03-05","close":49300.0},{"date":"2018-03-06","close":59500.0},{"date":"2018-03-07","close":60700.0},{"date":"2018-03-08","close":62800.0},{"date":"2018-03-09","close":60300.0},{"date":"2018-03-12","close":57800.0},{"date":"2018-03-13","close":58000.0},{"date":"2018-03-14","close":56200.0},{"date":"2018-03-15","close":56700.0},{"date":"2018-03-16","close":60500.0},{"date":"2018-03-19","close":62000.0},{"date":"2018-03-20","close":65600.0},{"date":"2018-03-21","close":64600.0},{"date":"2018-03-22","close":63000.0},{"date":"2018-03-23","close":62100.0},{"date":"2018-03-26","close":61300.0},{"date":"2018-03-27","close":60000.0},{"date":"2018-03-28","close":55900.0},{"date":"2018-03-29","close":58200.0},{"date":"2018-03-30","close":59300.0},{"date":"2018-04-02","close":64900.0},{"date":"2018-04-03","close":64100.0},{"date":"2018-04-04","close":62500.0},{"date":"2018-04-05","close":60300.0},{"date":"2018-04-06","close":62000.0},{"date":"2018-04-09","close":58000.0},{"date":"2018-04-10","close":56200.0},{"date":"2018-04-11","close":57600.0},{"date":"2018-04-12","close":61200.0},{"date":"2018-04-13","close":62400.0},{"date":"2018-04-16","close":62300.0},{"date":"2018-04-17","close":70600.0},{"date":"2018-04-18","close":66600.0},{"date":"2018-04-19","close":69400.0},{"date":"2018-04-20","close":55200.0},{"date":"2018-04-23","close":51900.0},{"date":"2018-04-24","close":52300.0},{"date":"2018-04-25","close":50300.0},{"date":"2018-04-26","close":50500.0},{"date":"2018-04-27","close":49600.0},{"date":"2018-04-30","close":49500.0},{"date":"2018-05-02","close":51000.0},{"date":"2018-05-03","close":49500.0},{"date":"2018-05-04","close":48000.0},{"date":"2018-05-08","close":46700.0},{"date":"2018-05-09","close":46500.0},{"date":"2018-05-10","close":52000.0},{"date":"2018-05-11","close":51600.0},{"date":"2018-05-14","close":50000.0},{"date":"2018-05-15","close":48400.0},{"date":"2018-05-16","close":48000.0},{"date":"2018-05-17","close":48000.0},{"date":"2018-05-18","close":47800.0},{"date":"2018-05-21","close":48200.0},{"date":"2018-05-23","close":47000.0},{"date":"2018-05-24","close":47600.0},{"date":"2018-05-25","close":47800.0},{"date":"2018-05-28","close":48800.0},{"date":"2018-05-29","close":49400.0},{"date":"2018-05-30","close":49000.0},{"date":"2018-05-31","close":51400.0},{"date":"2018-06-01","close":49000.0},{"date":"2018-06-04","close":50300.0},{"date":"2018-06-05","close":51000.0},{"date":"2018-06-07","close":50800.0},{"date":"2018-06-08","close":50500.0},{"date":"2018-06-11","close":65600.0},{"date":"2018-06-12","close":74000.0},{"date":"2018-06-14","close":74900.0},{"date":"2018-06-15","close":71600.0},{"date":"2018-06-18","close":79400.0},{"date":"2018-06-19","close":68700.0},{"date":"2018-06-20","close":68700.0},{"date":"2018-06-21","close":51000.0},{"date":"2018-06-22","close":50700.0},{"date":"2018-06-25","close":50900.0},{"date":"2018-06-26","close":49400.0},{"date":"2018-06-27","close":47800.0},{"date":"2018-06-28","close":48600.0},{"date":"2018-06-29","close":48000.0},{"date":"2018-07-02","close":49600.0},{"date":"2018-07-03","close":48400.0},{"date":"2018-07-04","close":48400.0},{"date":"2018-07-05","close":47100.0},{"date":"2018-07-06","close":46600.0},{"date":"2018-07-09","close":47100.0},{"date":"2018-07-10","close":46700.0},{"date":"2018-07-11","close":47600.0},{"date":"2018-07-12","close":48400.0},{"date":"2018-07-13","close":49200.0},{"date":"2018-07-16","close":51500.0},{"date":"2018-07-17","close":56000.0},{"date":"2018-07-18","close":57400.0},{"date":"2018-07-19","close":63300.0},{"date":"2018-07-20","close":56100.0},{"date":"2018-07-23","close":52600.0},{"date":"2018-07-24","close":54400.0},{"date":"2018-07-25","close":52600.0},{"date":"2018-07-26","close":59200.0},{"date":"2018-07-27","close":63000.0},{"date":"2018-07-30","close":61500.0},{"date":"2018-07-31","close":59600.0},{"date":"2018-08-01","close":60300.0},{"date":"2018-08-02","close":60900.0},{"date":"2018-08-03","close":60200.0},{"date":"2018-08-06","close":64100.0},{"date":"2018-08-07","close":63200.0},{"date":"2018-08-08","close":63100.0},{"date":"2018-08-09","close":64200.0},{"date":"2018-08-10","close":63100.0},{"date":"2018-08-13","close":63600.0},{"date":"2018-08-14","close":62200.0},{"date":"2018-08-16","close":61200.0},{"date":"2018-08-17","close":61400.0},{"date":"2018-08-20","close":63600.0},{"date":"2018-08-21","close":62600.0},{"date":"2018-08-22","close":64300.0},{"date":"2018-08-23","close":64400.0},{"date":"2018-08-24","close":64500.0},{"date":"2018-08-27","close":61400.0},{"date":"2018-08-28","close":57200.0},{"date":"2018-08-29","close":58700.0},{"date":"2018-08-30","close":56000.0},{"date":"2018-08-31","close":57400.0},{"date":"2018-09-03","close":60900.0},{"date":"2018-09-04","close":60900.0},{"date":"2018-09-05","close":62800.0},{"date":"2018-09-06","close":63000.0},{"date":"2018-09-07","close":63600.0},{"date":"2018-09-10","close":60800.0},{"date":"2018-09-11","close":62200.0},{"date":"2018-09-12","close":62100.0},{"date":"2018-09-13","close":61500.0},{"date":"2018-09-14","close":61400.0},{"date":"2018-09-17","close":61100.0},{"date":"2018-09-18","close":64100.0},{"date":"2018-09-19","close":66300.0},{"date":"2018-09-20","close":65800.0},{"date":"2018-09-21","close":68800.0},{"date":"2018-09-27","close":72000.0},{"date":"2018-09-28","close":73200.0},{"date":"2018-10-01","close":72500.0},{"date":"2018-10-02","close":71300.0},{"date":"2018-10-04","close":72000.0},{"date":"2018-10-05","close":72000.0},{"date":"2018-10-08","close":76500.0},{"date":"2018-10-10","close":75400.0},{"date":"2018-10-11","close":70200.0},{"date":"2018-10-12","close":71600.0},{"date":"2018-10-15","close":70000.0},{"date":"2018-10-16","close":67600.0},{"date":"2018-10-17","close":69500.0},{"date":"2018-10-18","close":70400.0},{"date":"2018-10-19","close":69600.0},{"date":"2018-10-22","close":66500.0},{"date":"2018-10-23","close":65800.0},{"date":"2018-10-24","close":64600.0},{"date":"2018-10-25","close":59600.0},{"date":"2018-10-26","close":62200.0},{"date":"2018-10-29","close":55800.0},{"date":"2018-10-30","close":61200.0},{"date":"2018-10-31","close":61300.0},{"date":"2018-11-01","close":65600.0},{"date":"2018-11-02","close":67500.0},{"date":"2018-11-05","close":63200.0},{"date":"2018-11-06","close":62600.0},{"date":"2018-11-07","close":61200.0},{"date":"2018-11-08","close":61100.0},{"date":"2018-11-09","close":61500.0},{"date":"2018-11-12","close":61400.0},{"date":"2018-11-13","close":62600.0},{"date":"2018-11-14","close":63600.0},{"date":"2018-11-15","close":68700.0},{"date":"2018-11-16","close":75000.0},{"date":"2018-11-19","close":72700.0},{"date":"2018-11-20","close":73900.0},{"date":"2018-11-21","close":72800.0},{"date":"2018-11-22","close":73300.0},{"date":"2018-11-23","close":71400.0},{"date":"2018-11-26","close":70400.0},{"date":"2018-11-27","close":72200.0},{"date":"2018-11-28","close":79800.0},{"date":"2018-11-29","close":76200.0},{"date":"2018-11-30","close":74500.0},{"date":"2018-12-03","close":79800.0},{"date":"2018-12-04","close":67400.0},{"date":"2018-12-05","close":69600.0},{"date":"2018-12-06","close":67500.0},{"date":"2018-12-07","close":68300.0},{"date":"2018-12-10","close":66600.0},{"date":"2018-12-11","close":66300.0},{"date":"2018-12-12","close":64700.0},{"date":"2018-12-13","close":63600.0},{"date":"2018-12-14","close":67000.0},{"date":"2018-12-17","close":67400.0},{"date":"2018-12-18","close":77700.0},{"date":"2018-12-19","close":85900.0},{"date":"2018-12-20","close":99800.0},{"date":"2018-12-21","close":110000.0},{"date":"2018-12-24","close":109000.0},{"date":"2018-12-26","close":112600.0},{"date":"2018-12-27","close":89000.0},{"date":"2018-12-28","close":98000.0},{"date":"2019-01-02","close":102400.0},{"date":"2019-01-03","close":100800.0},{"date":"2019-01-04","close":101000.0},{"date":"2019-01-07","close":97700.0},{"date":"2019-01-08","close":96900.0},{"date":"2019-01-09","close":101000.0},{"date":"2019-01-10","close":105600.0},{"date":"2019-01-11","close":113600.0},{"date":"2019-01-14","close":113600.0},{"date":"2019-01-15","close":116400.0},{"date":"2019-01-16","close":115800.0},{"date":"2019-01-17","close":109600.0},{"date":"2019-01-18","close":108800.0},{"date":"2019-01-21","close":111600.0},{"date":"2019-01-22","close":108600.0},{"date":"2019-01-23","close":109200.0},{"date":"2019-01-24","close":110000.0},{"date":"2019-01-25","close":117000.0},{"date":"2019-01-28","close":115000.0},{"date":"2019-01-29","close":110600.0},{"date":"2019-01-30","close":103800.0},{"date":"2019-01-31","close":100600.0},{"date":"2019-02-01","close":102600.0},{"date":"2019-02-07","close":95900.0},{"date":"2019-02-08","close":94800.0},{"date":"2019-02-11","close":94300.0},{"date":"2019-02-12","close":97000.0},{"date":"2019-02-13","close":97000.0},{"date":"2019-02-14","close":95400.0},{"date":"2019-02-15","close":95200.0},{"date":"2019-02-18","close":94200.0},{"date":"2019-02-19","close":91800.0},{"date":"2019-02-20","close":88600.0},{"date":"2019-02-21","close":91500.0},{"date":"2019-02-22","close":89100.0},{"date":"2019-02-25","close":86000.0},{"date":"2019-02-26","close":93600.0},{"date":"2019-02-27","close":93600.0},{"date":"2019-02-28","close":94700.0},{"date":"2019-03-04","close":88700.0},{"date":"2019-03-05","close":87700.0},{"date":"2019-03-06","close":88400.0},{"date":"2019-03-07","close":86100.0},{"date":"2019-03-08","close":86200.0},{"date":"2019-03-11","close":86200.0},{"date":"2019-03-12","close":92500.0},{"date":"2019-03-13","close":92500.0},{"date":"2019-03-14","close":94700.0},{"date":"2019-03-15","close":94500.0},{"date":"2019-03-18","close":94900.0},{"date":"2019-03-19","close":93400.0},{"date":"2019-03-20","close":91000.0},{"date":"2019-03-21","close":86900.0},{"date":"2019-03-22","close":86900.0},{"date":"2019-03-25","close":91200.0},{"date":"2019-03-26","close":95900.0},{"date":"2019-03-27","close":96200.0},{"date":"2019-03-28","close":96100.0},{"date":"2019-03-29","close":96000.0},{"date":"2019-04-01","close":93900.0},{"date":"2019-04-02","close":97400.0},{"date":"2019-04-03","close":94900.0},{"date":"2019-04-04","close":95300.0},{"date":"2019-04-05","close":95400.0},{"date":"2019-04-08","close":95000.0},{"date":"2019-04-09","close":93900.0},{"date":"2019-04-10","close":94000.0},{"date":"2019-04-11","close":102400.0},{"date":"2019-04-12","close":103400.0},{"date":"2019-04-15","close":108600.0},{"date":"2019-04-16","close":106000.0},{"date":"2019-04-17","close":99900.0},{"date":"2019-04-18","close":104200.0},{"date":"2019-04-19","close":105000.0},{"date":"2019-04-22","close":108000.0},{"date":"2019-04-23","close":102800.0},{"date":"2019-04-24","close":104000.0},{"date":"2019-04-25","close":100400.0},{"date":"2019-04-26","close":96100.0},{"date":"2019-04-29","close":92800.0},{"date":"2019-04-30","close":92300.0},{"date":"2019-05-02","close":93700.0},{"date":"2019-05-03","close":94600.0},{"date":"2019-05-07","close":92300.0},{"date":"2019-05-08","close":88600.0},{"date":"2019-05-09","close":84300.0},{"date":"2019-05-10","close":83600.0},{"date":"2019-05-13","close":86700.0},{"date":"2019-05-14","close":86200.0},{"date":"2019-05-15","close":87000.0},{"date":"2019-05-16","close":84700.0},{"date":"2019-05-17","close":83100.0},{"date":"2019-05-20","close":81100.0},{"date":"2019-05-21","close":79000.0},{"date":"2019-05-22","close":81500.0},{"date":"2019-05-23","close":76100.0},{"date":"2019-05-24","close":73400.0},{"date":"2019-05-27","close":73500.0},{"date":"2019-05-28","close":73600.0},{"date":"2019-05-29","close":71800.0},{"date":"2019-05-30","close":73000.0},{"date":"2019-05-31","close":73500.0},{"date":"2019-06-03","close":72200.0},{"date":"2019-06-04","close":72300.0},{"date":"2019-06-05","close":72600.0},{"date":"2019-06-07","close":74900.0},{"date":"2019-06-10","close":74800.0},{"date":"2019-06-11","close":75200.0},{"date":"2019-06-12","close":74000.0},{"date":"2019-06-13","close":71900.0},{"date":"2019-06-14","close":69000.0},{"date":"2019-06-17","close":70300.0},{"date":"2019-06-18","close":68500.0},{"date":"2019-06-19","close":83900.0},{"date":"2019-06-20","close":82600.0},{"date":"2019-06-21","close":93900.0},{"date":"2019-06-24","close":89000.0},{"date":"2019-06-25","close":90800.0},{"date":"2019-06-26","close":93900.0},{"date":"2019-06-27","close":88600.0},{"date":"2019-06-28","close":85600.0},{"date":"2019-07-01","close":82400.0},{"date":"2019-07-02","close":83900.0},{"date":"2019-07-03","close":83100.0},{"date":"2019-07-04","close":80700.0},{"date":"2019-07-05","close":81000.0},{"date":"2019-07-08","close":75300.0},{"date":"2019-07-09","close":75500.0},{"date":"2019-07-10","close":77400.0},{"date":"2019-07-11","close":73000.0},{"date":"2019-07-12","close":73700.0},{"date":"2019-07-15","close":70600.0},{"date":"2019-07-16","close":69000.0},{"date":"2019-07-17","close":67600.0},{"date":"2019-07-18","close":76800.0},{"date":"2019-07-19","close":74100.0},{"date":"2019-07-22","close":72600.0},{"date":"2019-07-23","close":70000.0},{"date":"2019-07-24","close":67700.0},{"date":"2019-07-25","close":68000.0},{"date":"2019-07-26","close":66100.0},{"date":"2019-07-29","close":66900.0},{"date":"2019-07-30","close":68000.0},{"date":"2019-07-31","close":79200.0},{"date":"2019-08-01","close":76400.0},{"date":"2019-08-02","close":74000.0},{"date":"2019-08-05","close":68000.0},{"date":"2019-08-06","close":68000.0},{"date":"2019-08-07","close":68700.0},{"date":"2019-08-08","close":69800.0},{"date":"2019-08-09","close":69900.0},{"date":"2019-08-12","close":67900.0},{"date":"2019-08-13","close":65700.0},{"date":"2019-08-14","close":66400.0},{"date":"2019-08-16","close":64800.0},{"date":"2019-08-19","close":65500.0},{"date":"2019-08-20","close":64500.0},{"date":"2019-08-21","close":65300.0},{"date":"2019-08-22","close":64800.0},{"date":"2019-08-23","close":63600.0},{"date":"2019-08-26","close":60800.0},{"date":"2019-08-27","close":62100.0},{"date":"2019-08-28","close":61600.0},{"date":"2019-08-29","close":61600.0},{"date":"2019-08-30","close":61800.0},{"date":"2019-09-02","close":63000.0},{"date":"2019-09-03","close":63500.0},{"date":"2019-09-04","close":63500.0},{"date":"2019-09-05","close":66600.0},{"date":"2019-09-06","close":64500.0},{"date":"2019-09-09","close":65100.0},{"date":"2019-09-10","close":64100.0},{"date":"2019-09-11","close":64700.0},{"date":"2019-09-16","close":65100.0},{"date":"2019-09-17","close":63100.0},{"date":"2019-09-18","close":63400.0},{"date":"2019-09-19","close":63400.0},{"date":"2019-09-20","close":62900.0},{"date":"2019-09-23","close":62200.0},{"date":"2019-09-24","close":61900.0},{"date":"2019-09-25","close":59900.0},{"date":"2019-09-26","close":59400.0},{"date":"2019-09-27","close":58000.0},{"date":"2019-09-30","close":57900.0},{"date":"2019-10-01","close":55900.0},{"date":"2019-10-02","close":55600.0},{"date":"2019-10-04","close":55000.0},{"date":"2019-10-07","close":54000.0},{"date":"2019-10-08","close":54200.0},{"date":"2019-10-10","close":56300.0},{"date":"2019-10-11","close":56700.0},{"date":"2019-10-14","close":54500.0},{"date":"2019-10-15","close":54700.0},{"date":"2019-10-16","close":54200.0},{"date":"2019-10-17","close":54400.0},{"date":"2019-10-18","close":53400.0},{"date":"2019-10-21","close":51900.0},{"date":"2019-10-22","close":50800.0},{"date":"2019-10-23","close":52900.0},{"date":"2019-10-24","close":54000.0},{"date":"2019-10-25","close":52900.0},{"date":"2019-10-28","close":54400.0},{"date":"2019-10-29","close":54600.0},{"date":"2019-10-30","close":52500.0},{"date":"2019-10-31","close":67800.0},{"date":"2019-11-01","close":88100.0},{"date":"2019-11-04","close":90000.0},{"date":"2019-11-05","close":76200.0},{"date":"2019-11-06","close":77300.0},{"date":"2019-11-07","close":74800.0},{"date":"2019-11-08","close":74500.0},{"date":"2019-11-11","close":76400.0},{"date":"2019-11-12","close":77000.0},{"date":"2019-11-13","close":77300.0},{"date":"2019-11-14","close":78300.0},{"date":"2019-11-15","close":77900.0},{"date":"2019-11-18","close":78200.0},{"date":"2019-11-19","close":78600.0},{"date":"2019-11-20","close":77100.0},{"date":"2019-11-21","close":76300.0},{"date":"2019-11-22","close":74200.0},{"date":"2019-11-25","close":73400.0},{"date":"2019-11-26","close":74000.0},{"date":"2019-11-27","close":73400.0},{"date":"2019-11-28","close":69800.0},{"date":"2019-11-29","close":72000.0},{"date":"2019-12-02","close":69200.0},{"date":"2019-12-03","close":66000.0},{"date":"2019-12-04","close":67200.0},{"date":"2019-12-05","close":65000.0},{"date":"2019-12-06","close":68500.0},{"date":"2019-12-09","close":65500.0},{"date":"2019-12-10","close":66500.0},{"date":"2019-12-11","close":65200.0},{"date":"2019-12-12","close":67100.0},{"date":"2019-12-13","close":71800.0},{"date":"2019-12-16","close":69700.0},{"date":"2019-12-17","close":67100.0},{"date":"2019-12-18","close":64500.0},{"date":"2019-12-19","close":64900.0},{"date":"2019-12-20","close":63600.0},{"date":"2019-12-23","close":60800.0},{"date":"2019-12-24","close":60000.0},{"date":"2019-12-26","close":59700.0},{"date":"2019-12-27","close":60400.0},{"date":"2019-12-30","close":59700.0},{"date":"2020-01-02","close":61700.0},{"date":"2020-01-03","close":60000.0},{"date":"2020-01-06","close":57800.0},{"date":"2020-01-07","close":57600.0},{"date":"2020-01-08","close":54700.0},{"date":"2020-01-09","close":56800.0},{"date":"2020-01-10","close":54600.0},{"date":"2020-01-13","close":56800.0},{"date":"2020-01-14","close":57400.0},{"date":"2020-01-15","close":57300.0},{"date":"2020-01-16","close":58400.0},{"date":"2020-01-17","close":58700.0},{"date":"2020-01-20","close":56400.0},{"date":"2020-01-21","close":55000.0},{"date":"2020-01-22","close":54900.0},{"date":"2020-01-23","close":54600.0},{"date":"2020-01-28","close":51300.0},{"date":"2020-01-29","close":54200.0},{"date":"2020-01-30","close":50400.0},{"date":"2020-01-31","close":48900.0},{"date":"2020-02-03","close":49900.0},{"date":"2020-02-04","close":53000.0},{"date":"2020-02-05","close":55000.0},{"date":"2020-02-06","close":54400.0},{"date":"2020-02-07","close":57200.0},{"date":"2020-02-10","close":55800.0},{"date":"2020-02-11","close":56300.0},{"date":"2020-02-12","close":58000.0},{"date":"2020-02-13","close":56700.0},{"date":"2020-02-14","close":55100.0},{"date":"2020-02-17","close":57200.0},{"date":"2020-02-18","close":57600.0},{"date":"2020-02-19","close":57300.0},{"date":"2020-02-20","close":55300.0},{"date":"2020-02-21","close":53500.0},{"date":"2020-02-24","close":50500.0},{"date":"2020-02-25","close":55400.0},{"date":"2020-02-26","close":55700.0},{"date":"2020-02-27","close":55200.0},{"date":"2020-02-28","close":53200.0},{"date":"2020-03-02","close":53200.0},{"date":"2020-03-03","close":53200.0},{"date":"2020-03-04","close":53500.0},{"date":"2020-03-05","close":56600.0},{"date":"2020-03-06","close":55800.0},{"date":"2020-03-09","close":55800.0},{"date":"2020-03-10","close":56500.0},{"date":"2020-03-11","close":59400.0},{"date":"2020-03-12","close":64000.0},{"date":"2020-03-13","close":59500.0},{"date":"2020-03-16","close":59400.0},{"date":"2020-03-17","close":58300.0},{"date":"2020-03-18","close":57800.0},{"date":"2020-03-19","close":48000.0},{"date":"2020-03-20","close":52200.0},{"date":"2020-03-23","close":52500.0},{"date":"2020-03-24","close":53000.0},{"date":"2020-03-25","close":52500.0},{"date":"2020-03-26","close":52500.0},{"date":"2020-03-27","close":53300.0},{"date":"2020-03-30","close":53000.0},{"date":"2020-03-31","close":52900.0},{"date":"2020-04-01","close":53600.0},{"date":"2020-04-02","close":54600.0},{"date":"2020-04-03","close":55100.0},{"date":"2020-04-06","close":58300.0},{"date":"2020-04-07","close":58600.0},{"date":"2020-04-08","close":56200.0},{"date":"2020-04-09","close":57800.0},{"date":"2020-04-10","close":57400.0},{"date":"2020-04-13","close":60800.0},{"date":"2020-04-14","close":63000.0},{"date":"2020-04-16","close":71300.0},{"date":"2020-04-17","close":68400.0},{"date":"2020-04-20","close":67600.0},{"date":"2020-04-21","close":64400.0},{"date":"2020-04-22","close":62500.0},{"date":"2020-04-23","close":66400.0},{"date":"2020-04-24","close":66700.0},{"date":"2020-04-27","close":66700.0},{"date":"2020-04-28","close":62200.0},{"date":"2020-04-29","close":58300.0},{"date":"2020-05-04","close":60500.0},{"date":"2020-05-06","close":62000.0},{"date":"2020-05-07","close":62300.0},{"date":"2020-05-08","close":63000.0},{"date":"2020-05-11","close":60600.0},{"date":"2020-05-12","close":62500.0},{"date":"2020-05-13","close":63200.0},{"date":"2020-05-14","close":63200.0},{"date":"2020-05-15","close":62400.0},{"date":"2020-05-18","close":61600.0},{"date":"2020-05-19","close":62200.0},{"date":"2020-05-20","close":63300.0},{"date":"2020-05-21","close":65800.0},{"date":"2020-05-22","close":66600.0},{"date":"2020-05-25","close":67200.0},{"date":"2020-05-26","close":68200.0},{"date":"2020-05-27","close":69600.0},{"date":"2020-05-28","close":68800.0},{"date":"2020-05-29","close":68400.0},{"date":"2020-06-01","close":74600.0},{"date":"2020-06-02","close":77200.0},{"date":"2020-06-03","close":76400.0},{"date":"2020-06-04","close":74700.0},{"date":"2020-06-05","close":76000.0},{"date":"2020-06-08","close":81000.0},{"date":"2020-06-09","close":80900.0},{"date":"2020-06-10","close":81500.0},{"date":"2020-06-11","close":78400.0},{"date":"2020-06-12","close":76800.0},{"date":"2020-06-15","close":67300.0},{"date":"2020-06-16","close":67700.0},{"date":"2020-06-17","close":67800.0},{"date":"2020-06-18","close":71200.0},{"date":"2020-06-19","close":72000.0},{"date":"2020-06-22","close":76400.0},{"date":"2020-06-23","close":78200.0},{"date":"2020-06-24","close":79800.0},{"date":"2020-06-25","close":77400.0},{"date":"2020-06-26","close":78200.0},{"date":"2020-06-29","close":75800.0},{"date":"2020-06-30","close":73000.0},{"date":"2020-07-01","close":70400.0},{"date":"2020-07-02","close":74700.0},{"date":"2020-07-03","close":79100.0},{"date":"2020-07-06","close":80100.0},{"date":"2020-07-07","close":82400.0},{"date":"2020-07-08","close":79900.0},{"date":"2020-07-09","close":78000.0},{"date":"2020-07-10","close":78600.0},{"date":"2020-07-13","close":80100.0},{"date":"2020-07-14","close":77600.0},{"date":"2020-07-15","close":77200.0},{"date":"2020-07-16","close":77300.0},{"date":"2020-07-17","close":76400.0},{"date":"2020-07-20","close":74000.0},{"date":"2020-07-21","close":73000.0},{"date":"2020-07-22","close":72800.0},{"date":"2020-07-23","close":75600.0},{"date":"2020-07-24","close":75500.0},{"date":"2020-07-27","close":79100.0},{"date":"2020-07-28","close":78600.0},{"date":"2020-07-29","close":76400.0},{"date":"2020-07-30","close":79200.0},{"date":"2020-07-31","close":78800.0},{"date":"2020-08-03","close":77000.0},{"date":"2020-08-04","close":78200.0},{"date":"2020-08-05","close":78700.0},{"date":"2020-08-06","close":78000.0},{"date":"2020-08-07","close":77700.0},{"date":"2020-08-10","close":76300.0},{"date":"2020-08-11","close":76300.0},{"date":"2020-08-12","close":74300.0},{"date":"2020-08-13","close":73500.0},{"date":"2020-08-14","close":73500.0},{"date":"2020-08-18","close":69400.0},{"date":"2020-08-19","close":72700.0},{"date":"2020-08-20","close":70700.0},{"date":"2020-08-21","close":70700.0},{"date":"2020-08-24","close":70000.0},{"date":"2020-08-25","close":70600.0},{"date":"2020-08-26","close":69100.0},{"date":"2020-08-27","close":67000.0},{"date":"2020-08-28","close":77600.0},{"date":"2020-08-31","close":77400.0},{"date":"2020-09-01","close":75000.0},{"date":"2020-09-02","close":74200.0},{"date":"2020-09-03","close":74800.0},{"date":"2020-09-04","close":70400.0},{"date":"2020-09-07","close":69500.0},{"date":"2020-09-08","close":68000.0},{"date":"2020-09-09","close":69800.0},{"date":"2020-09-10","close":68900.0},{"date":"2020-09-11","close":72000.0},{"date":"2020-09-14","close":70600.0},{"date":"2020-09-15","close":70000.0},{"date":"2020-09-16","close":69200.0},{"date":"2020-09-17","close":69200.0},{"date":"2020-09-18","close":69000.0},{"date":"2020-09-21","close":70000.0},{"date":"2020-09-22","close":70100.0},{"date":"2020-09-23","close":69300.0},{"date":"2020-09-24","close":70800.0},{"date":"2020-09-25","close":72600.0},{"date":"2020-09-28","close":71900.0},{"date":"2020-09-29","close":73200.0},{"date":"2020-10-05","close":74300.0},{"date":"2020-10-06","close":72900.0},{"date":"2020-10-07","close":72500.0},{"date":"2020-10-08","close":72200.0},{"date":"2020-10-12","close":73800.0},{"date":"2020-10-13","close":75900.0},{"date":"2020-10-14","close":74000.0},{"date":"2020-10-15","close":74100.0},{"date":"2020-10-16","close":77700.0},{"date":"2020-10-19","close":91400.0},{"date":"2020-10-20","close":96000.0},{"date":"2020-10-21","close":110000.0},{"date":"2020-10-22","close":112400.0},{"date":"2020-10-23","close":111800.0},{"date":"2020-10-26","close":119600.0},{"date":"2020-10-27","close":118800.0},{"date":"2020-10-28","close":117000.0},{"date":"2020-10-29","close":116800.0},{"date":"2020-10-30","close":126800.0},{"date":"2020-11-02","close":133600.0},{"date":"2020-11-03","close":130600.0},{"date":"2020-11-04","close":145800.0},{"date":"2020-11-05","close":144400.0},{"date":"2020-11-06","close":140600.0},{"date":"2020-11-09","close":140800.0},{"date":"2020-11-10","close":141200.0},{"date":"2020-11-11","close":141200.0},{"date":"2020-11-12","close":141600.0},{"date":"2020-11-13","close":139200.0},{"date":"2020-11-16","close":139600.0},{"date":"2020-11-17","close":136000.0},{"date":"2020-11-18","close":136000.0},{"date":"2020-11-19","close":133000.0},{"date":"2020-11-20","close":137200.0},{"date":"2020-11-23","close":137600.0},{"date":"2020-11-24","close":142400.0},{"date":"2020-11-25","close":143800.0},{"date":"2020-11-26","close":142200.0},{"date":"2020-11-27","close":139600.0},{"date":"2020-11-30","close":136200.0},{"date":"2020-12-01","close":124600.0},{"date":"2020-12-02","close":132800.0},{"date":"2020-12-03","close":135000.0},{"date":"2020-12-04","close":132400.0},{"date":"2020-12-07","close":130200.0},{"date":"2020-12-08","close":128200.0},{"date":"2020-12-09","close":136800.0},{"date":"2020-12-10","close":134400.0},{"date":"2020-12-11","close":133000.0},{"date":"2020-12-14","close":127800.0},{"date":"2020-12-15","close":124000.0},{"date":"2020-12-16","close":119200.0},{"date":"2020-12-17","close":122800.0},{"date":"2020-12-18","close":124000.0},{"date":"2020-12-21","close":119400.0},{"date":"2020-12-22","close":125000.0},{"date":"2020-12-23","close":119600.0},{"date":"2020-12-24","close":119200.0},{"date":"2020-12-28","close":124400.0},{"date":"2020-12-29","close":119200.0},{"date":"2020-12-30","close":104800.0},{"date":"2021-01-04","close":100200.0},{"date":"2021-01-05","close":91900.0},{"date":"2021-01-06","close":96300.0},{"date":"2021-01-07","close":99300.0},{"date":"2021-01-08","close":97700.0},{"date":"2021-01-11","close":90200.0},{"date":"2021-01-12","close":85900.0},{"date":"2021-01-13","close":86300.0},{"date":"2021-01-14","close":85600.0},{"date":"2021-01-15","close":81900.0},{"date":"2021-01-18","close":78500.0},{"date":"2021-01-19","close":80000.0},{"date":"2021-01-20","close":82000.0},{"date":"2021-01-21","close":81300.0},{"date":"2021-01-22","close":81500.0},{"date":"2021-01-25","close":80300.0},{"date":"2021-01-26","close":79400.0},{"date":"2021-01-27","close":77800.0},{"date":"2021-01-28","close":74700.0},{"date":"2021-01-29","close":72000.0},{"date":"2021-02-01","close":76800.0},{"date":"2021-02-02","close":77800.0},{"date":"2021-02-03","close":77700.0},{"date":"2021-02-04","close":75200.0},{"date":"2021-02-05","close":75300.0},{"date":"2021-02-08","close":75200.0},{"date":"2021-02-09","close":76100.0},{"date":"2021-02-10","close":76900.0},{"date":"2021-02-15","close":75600.0},{"date":"2021-02-16","close":73400.0},{"date":"2021-02-17","close":74200.0},{"date":"2021-02-18","close":71600.0},{"date":"2021-02-19","close":71400.0},{"date":"2021-02-22","close":77400.0},{"date":"2021-02-23","close":71800.0},{"date":"2021-02-24","close":69000.0},{"date":"2021-02-25","close":67700.0},{"date":"2021-02-26","close":64400.0},{"date":"2021-03-02","close":66800.0},{"date":"2021-03-03","close":67200.0},{"date":"2021-03-04","close":66200.0},{"date":"2021-03-05","close":64800.0},{"date":"2021-03-08","close":63600.0},{"date":"2021-03-09","close":64200.0},{"date":"2021-03-10","close":62200.0},{"date":"2021-03-11","close":62200.0},{"date":"2021-03-12","close":75800.0},{"date":"2021-03-15","close":74000.0},{"date":"2021-03-16","close":72200.0},{"date":"2021-03-17","close":71000.0},{"date":"2021-03-18","close":71100.0},{"date":"2021-03-19","close":78200.0},{"date":"2021-03-22","close":78500.0},{"date":"2021-03-23","close":73200.0},{"date":"2021-03-24","close":73300.0},{"date":"2021-03-25","close":72200.0},{"date":"2021-03-26","close":70900.0},{"date":"2021-03-29","close":68400.0},{"date":"2021-03-30","close":69100.0},{"date":"2021-03-31","close":68500.0},{"date":"2021-04-01","close":78800.0},{"date":"2021-04-02","close":76900.0},{"date":"2021-04-05","close":77600.0},{"date":"2021-04-06","close":79200.0},{"date":"2021-04-07","close":85300.0},{"date":"2021-04-08","close":81500.0},{"date":"2021-04-09","close":80400.0},{"date":"2021-04-12","close":83500.0},{"date":"2021-04-13","close":81400.0},{"date":"2021-04-14","close":82100.0},{"date":"2021-04-15","close":79700.0},{"date":"2021-04-16","close":79300.0},{"date":"2021-04-19","close":80400.0},{"date":"2021-04-20","close":80000.0},{"date":"2021-04-21","close":78600.0},{"date":"2021-04-22","close":77700.0},{"date":"2021-04-23","close":75900.0},{"date":"2021-04-26","close":77800.0},{"date":"2021-04-27","close":77600.0},{"date":"2021-04-28","close":75400.0},{"date":"2021-04-29","close":76400.0},{"date":"2021-04-30","close":74300.0},{"date":"2021-05-03","close":71700.0},{"date":"2021-05-04","close":69800.0},{"date":"2021-05-06","close":70200.0},{"date":"2021-05-07","close":65100.0},{"date":"2021-05-10","close":65100.0},{"date":"2021-05-11","close":63200.0},{"date":"2021-05-12","close":63600.0},{"date":"2021-05-13","close":62100.0},{"date":"2021-05-14","close":61900.0},{"date":"2021-05-17","close":60100.0},{"date":"2021-05-18","close":62300.0},{"date":"2021-05-20","close":62000.0},{"date":"2021-05-21","close":61300.0},{"date":"2021-05-24","close":59700.0},{"date":"2021-05-25","close":59700.0},{"date":"2021-05-26","close":61600.0},{"date":"2021-05-27","close":62900.0},{"date":"2021-05-28","close":67000.0},{"date":"2021-05-31","close":64800.0},{"date":"2021-06-01","close":66200.0},{"date":"2021-06-02","close":65000.0},{"date":"2021-06-03","close":66800.0},{"date":"2021-06-04","close":66100.0},{"date":"2021-06-07","close":65600.0},{"date":"2021-06-08","close":63700.0},{"date":"2021-06-09","close":62800.0},{"date":"2021-06-10","close":64200.0},{"date":"2021-06-11","close":62400.0},{"date":"2021-06-14","close":62200.0},{"date":"2021-06-15","close":61100.0},{"date":"2021-06-16","close":63600.0},{"date":"2021-06-17","close":62200.0},{"date":"2021-06-18","close":62200.0},{"date":"2021-06-21","close":61200.0},{"date":"2021-06-22","close":61200.0},{"date":"2021-06-23","close":60400.0},{"date":"2021-06-24","close":67100.0},{"date":"2021-06-25","close":67800.0},{"date":"2021-06-28","close":68300.0},{"date":"2021-06-29","close":65300.0},{"date":"2021-06-30","close":66800.0},{"date":"2021-07-01","close":64700.0},{"date":"2021-07-02","close":66200.0},{"date":"2021-07-05","close":68100.0},{"date":"2021-07-06","close":88500.0},{"date":"2021-07-07","close":90400.0},{"date":"2021-07-08","close":88300.0},{"date":"2021-07-09","close":81700.0},{"date":"2021-07-12","close":89200.0},{"date":"2021-07-13","close":93500.0},{"date":"2021-07-14","close":93700.0},{"date":"2021-07-15","close":98200.0},{"date":"2021-07-16","close":95800.0},{"date":"2021-07-19","close":90500.0},{"date":"2021-07-20","close":88900.0},{"date":"2021-07-21","close":99000.0},{"date":"2021-07-22","close":92500.0},{"date":"2021-07-23","close":103600.0},{"date":"2021-07-26","close":102800.0},{"date":"2021-07-27","close":95100.0},{"date":"2021-07-28","close":93200.0},{"date":"2021-07-29","close":91700.0},{"date":"2021-07-30","close":85900.0},{"date":"2021-08-02","close":86700.0},{"date":"2021-08-03","close":81700.0},{"date":"2021-08-04","close":82300.0},{"date":"2021-08-05","close":84600.0},{"date":"2021-08-06","close":85400.0},{"date":"2021-08-09","close":81400.0},{"date":"2021-08-10","close":82400.0},{"date":"2021-08-11","close":93000.0},{"date":"2021-08-12","close":89100.0},{"date":"2021-08-13","close":86200.0},{"date":"2021-08-17","close":93900.0},{"date":"2021-08-18","close":89900.0},{"date":"2021-08-19","close":99000.0},{"date":"2021-08-20","close":89000.0},{"date":"2021-08-23","close":91400.0},{"date":"2021-08-24","close":91700.0},{"date":"2021-08-25","close":89900.0},{"date":"2021-08-26","close":89500.0},{"date":"2021-08-27","close":87100.0},{"date":"2021-08-30","close":84300.0},{"date":"2021-08-31","close":86500.0},{"date":"2021-09-01","close":84400.0},{"date":"2021-09-02","close":84900.0},{"date":"2021-09-03","close":84000.0},{"date":"2021-09-06","close":87600.0},{"date":"2021-09-07","close":89900.0},{"date":"2021-09-08","close":97500.0},{"date":"2021-09-09","close":95500.0},{"date":"2021-09-10","close":95700.0},{"date":"2021-09-13","close":91000.0},{"date":"2021-09-14","close":86700.0},{"date":"2021-09-15","close":88100.0},{"date":"2021-09-16","close":84700.0},{"date":"2021-09-17","close":85500.0},{"date":"2021-09-23","close":86500.0},{"date":"2021-09-24","close":92600.0},{"date":"2021-09-27","close":89200.0},{"date":"2021-09-28","close":85600.0},{"date":"2021-09-29","close":86700.0},{"date":"2021-09-30","close":87100.0},{"date":"2021-10-01","close":82600.0},{"date":"2021-10-05","close":76900.0},{"date":"2021-10-06","close":69600.0},{"date":"2021-10-07","close":71500.0},{"date":"2021-10-08","close":70200.0},{"date":"2021-10-12","close":69200.0},{"date":"2021-10-13","close":70000.0},{"date":"2021-10-14","close":71400.0},{"date":"2021-10-15","close":73000.0},{"date":"2021-10-18","close":71200.0},{"date":"2021-10-19","close":70200.0},{"date":"2021-10-20","close":71000.0},{"date":"2021-10-21","close":72400.0},{"date":"2021-10-22","close":71000.0},{"date":"2021-10-25","close":68900.0},{"date":"2021-10-26","close":69600.0},{"date":"2021-10-27","close":71500.0},{"date":"2021-10-28","close":73300.0},{"date":"2021-10-29","close":74000.0},{"date":"2021-11-01","close":76600.0},{"date":"2021-11-02","close":78800.0},{"date":"2021-11-03","close":76600.0},{"date":"2021-11-04","close":77600.0},{"date":"2021-11-05","close":75200.0},{"date":"2021-11-08","close":76700.0},{"date":"2021-11-09","close":75100.0},{"date":"2021-11-10","close":77200.0},{"date":"2021-11-11","close":73200.0},{"date":"2021-11-12","close":75000.0},{"date":"2021-11-15","close":75500.0},{"date":"2021-11-16","close":73300.0},{"date":"2021-11-17","close":71600.0},{"date":"2021-11-18","close":76100.0},{"date":"2021-11-19","close":79500.0},{"date":"2021-11-22","close":81400.0},{"date":"2021-11-23","close":79300.0},{"date":"2021-11-24","close":90300.0},{"date":"2021-11-25","close":94200.0},{"date":"2021-11-26","close":89800.0},{"date":"2021-11-29","close":86100.0},{"date":"2021-11-30","close":77300.0},{"date":"2021-12-01","close":87800.0},{"date":"2021-12-02","close":88000.0},{"date":"2021-12-03","close":87800.0},{"date":"2021-12-06","close":82500.0},{"date":"2021-12-07","close":81600.0},{"date":"2021-12-08","close":79400.0},{"date":"2021-12-09","close":80700.0},{"date":"2021-12-10","close":78800.0},{"date":"2021-12-13","close":78000.0},{"date":"2021-12-14","close":75200.0},{"date":"2021-12-15","close":73900.0},{"date":"2021-12-16","close":73900.0},{"date":"2021-12-17","close":72000.0},{"date":"2021-12-20","close":68700.0},{"date":"2021-12-21","close":69800.0},{"date":"2021-12-22","close":69800.0},{"date":"2021-12-23","close":68500.0},{"date":"2021-12-24","close":70600.0},{"date":"2021-12-27","close":71100.0},{"date":"2021-12-28","close":71000.0},{"date":"2021-12-29","close":71400.0},{"date":"2021-12-30","close":71200.0},{"date":"2022-01-03","close":90442.0},{"date":"2022-01-04","close":71000.0},{"date":"2022-01-05","close":67900.0},{"date":"2022-01-06","close":64200.0},{"date":"2022-01-07","close":64200.0},{"date":"2022-01-10","close":62200.0},{"date":"2022-01-11","close":60600.0},{"date":"2022-01-12","close":61000.0},{"date":"2022-01-13","close":59000.0},{"date":"2022-01-14","close":57400.0},{"date":"2022-01-17","close":54900.0},{"date":"2022-01-18","close":55300.0},{"date":"2022-01-19","close":54400.0},{"date":"2022-01-20","close":55600.0},{"date":"2022-01-21","close":55400.0},{"date":"2022-01-24","close":49700.0},{"date":"2022-01-25","close":47700.0},{"date":"2022-01-26","close":47700.0},{"date":"2022-01-27","close":48100.0},{"date":"2022-01-28","close":50500.0},{"date":"2022-02-03","close":54000.0},{"date":"2022-02-04","close":54400.0},{"date":"2022-02-07","close":60100.0},{"date":"2022-02-08","close":60100.0},{"date":"2022-02-09","close":60100.0},{"date":"2022-02-10","close":57500.0},{"date":"2022-02-11","close":54900.0},{"date":"2022-02-14","close":52700.0},{"date":"2022-02-15","close":50800.0},{"date":"2022-02-16","close":54400.0},{"date":"2022-02-17","close":54000.0},{"date":"2022-02-18","close":54100.0},{"date":"2022-02-21","close":54100.0},{"date":"2022-02-22","close":54100.0},{"date":"2022-02-23","close":54100.0},{"date":"2022-02-24","close":48900.0},{"date":"2022-02-25","close":51800.0},{"date":"2022-02-28","close":51800.0},{"date":"2022-03-02","close":52400.0},{"date":"2022-03-03","close":53300.0},{"date":"2022-03-04","close":53300.0},{"date":"2022-03-07","close":50000.0},{"date":"2022-03-08","close":49600.0},{"date":"2022-03-10","close":49600.0},{"date":"2022-03-11","close":49600.0},{"date":"2022-03-14","close":50300.0},{"date":"2022-03-15","close":50300.0},{"date":"2022-03-16","close":50300.0},{"date":"2022-03-17","close":50300.0},{"date":"2022-03-18","close":56400.0},{"date":"2022-03-21","close":56400.0},{"date":"2022-03-22","close":57000.0},{"date":"2022-03-23","close":56800.0},{"date":"2022-03-24","close":58300.0},{"date":"2022-03-25","close":57600.0},{"date":"2022-03-28","close":58700.0},{"date":"2022-03-29","close":60800.0},{"date":"2022-03-30","close":60100.0},{"date":"2022-03-31","close":60600.0},{"date":"2022-04-01","close":58300.0},{"date":"2022-04-04","close":58100.0},{"date":"2022-04-05","close":58500.0},{"date":"2022-04-06","close":56600.0},{"date":"2022-04-07","close":54300.0},{"date":"2022-04-08","close":54400.0},{"date":"2022-04-11","close":53200.0},{"date":"2022-04-12","close":52800.0},{"date":"2022-04-13","close":54300.0},{"date":"2022-04-14","close":55300.0},{"date":"2022-04-15","close":54500.0},{"date":"2022-04-18","close":53400.0},{"date":"2022-04-19","close":53500.0},{"date":"2022-04-20","close":53500.0},{"date":"2022-04-21","close":53200.0},{"date":"2022-04-22","close":52000.0},{"date":"2022-04-25","close":50000.0},{"date":"2022-04-26","close":49700.0},{"date":"2022-04-27","close":49100.0},{"date":"2022-04-28","close":48400.0},{"date":"2022-04-29","close":49800.0},{"date":"2022-05-02","close":50000.0},{"date":"2022-05-03","close":49900.0},{"date":"2022-05-04","close":49600.0},{"date":"2022-05-06","close":48000.0},{"date":"2022-05-09","close":58874.0},{"date":"2022-05-10","close":46100.0},{"date":"2022-05-11","close":45800.0},{"date":"2022-05-12","close":43100.0},{"date":"2022-05-13","close":44200.0},{"date":"2022-05-16","close":44200.0},{"date":"2022-05-17","close":43600.0},{"date":"2022-05-18","close":44000.0},{"date":"2022-05-19","close":42000.0},{"date":"2022-05-20","close":42800.0},{"date":"2022-05-23","close":47100.0},{"date":"2022-05-24","close":44800.0},{"date":"2022-05-25","close":43800.0},{"date":"2022-05-26","close":44800.0},{"date":"2022-05-27","close":44300.0},{"date":"2022-05-30","close":45000.0},{"date":"2022-05-31","close":45200.0},{"date":"2022-06-02","close":45000.0},{"date":"2022-06-03","close":45200.0},{"date":"2022-06-07","close":43200.0},{"date":"2022-06-08","close":42400.0},{"date":"2022-06-09","close":42900.0},{"date":"2022-06-10","close":41600.0},{"date":"2022-06-13","close":46000.0},{"date":"2022-06-14","close":40500.0},{"date":"2022-06-15","close":37800.0},{"date":"2022-06-16","close":39700.0},{"date":"2022-06-17","close":39800.0},{"date":"2022-06-20","close":36700.0},{"date":"2022-06-21","close":36500.0},{"date":"2022-06-22","close":33300.0},{"date":"2022-06-23","close":31000.0},{"date":"2022-06-24","close":32500.0},{"date":"2022-06-27","close":34000.0},{"date":"2022-06-28","close":33900.0},{"date":"2022-06-29","close":33300.0},{"date":"2022-06-30","close":32600.0},{"date":"2022-07-01","close":31500.0},{"date":"2022-07-04","close":31700.0},{"date":"2022-07-05","close":33400.0},{"date":"2022-07-06","close":33400.0},{"date":"2022-07-07","close":34500.0},{"date":"2022-07-08","close":36600.0},{"date":"2022-07-11","close":37400.0},{"date":"2022-07-12","close":37000.0},{"date":"2022-07-13","close":37700.0},{"date":"2022-07-14","close":38000.0},{"date":"2022-07-15","close":38000.0},{"date":"2022-07-18","close":40000.0},{"date":"2022-07-19","close":40400.0},{"date":"2022-07-20","close":42300.0},{"date":"2022-07-21","close":41900.0},{"date":"2022-07-22","close":42000.0},{"date":"2022-07-25","close":46000.0},{"date":"2022-07-26","close":44600.0},{"date":"2022-07-27","close":43700.0},{"date":"2022-07-28","close":43000.0},{"date":"2022-07-29","close":43700.0},{"date":"2022-08-01","close":42400.0},{"date":"2022-08-02","close":41700.0},{"date":"2022-08-03","close":41900.0},{"date":"2022-08-04","close":42000.0},{"date":"2022-08-05","close":41600.0},{"date":"2022-08-08","close":44200.0},{"date":"2022-08-09","close":45500.0},{"date":"2022-08-10","close":43800.0},{"date":"2022-08-11","close":45200.0},{"date":"2022-08-12","close":45300.0},{"date":"2022-08-16","close":45300.0},{"date":"2022-08-17","close":42400.0},{"date":"2022-08-18","close":41300.0},{"date":"2022-08-19","close":41400.0},{"date":"2022-08-22","close":40200.0},{"date":"2022-08-23","close":40000.0},{"date":"2022-08-24","close":40000.0},{"date":"2022-08-25","close":40000.0},{"date":"2022-08-26","close":39800.0},{"date":"2022-08-29","close":40000.0},{"date":"2022-08-30","close":40400.0},{"date":"2022-08-31","close":40100.0},{"date":"2022-09-01","close":40200.0},{"date":"2022-09-02","close":40100.0},{"date":"2022-09-05","close":40100.0},{"date":"2022-09-06","close":40100.0},{"date":"2022-09-07","close":40100.0},{"date":"2022-09-08","close":40400.0},{"date":"2022-09-13","close":40200.0},{"date":"2022-09-14","close":40300.0},{"date":"2022-09-15","close":40500.0},{"date":"2022-09-16","close":40200.0},{"date":"2022-09-19","close":39600.0},{"date":"2022-09-20","close":39800.0},{"date":"2022-09-21","close":40000.0},{"date":"2022-09-22","close":40100.0},{"date":"2022-09-23","close":40100.0},{"date":"2022-09-26","close":35700.0},{"date":"2022-09-27","close":34000.0},{"date":"2022-09-28","close":23900.0},{"date":"2022-09-29","close":24900.0},{"date":"2022-09-30","close":25100.0},{"date":"2022-10-04","close":25600.0},{"date":"2022-10-05","close":24200.0},{"date":"2022-10-06","close":24800.0},{"date":"2022-10-07","close":25200.0},{"date":"2022-10-11","close":17700.0},{"date":"2022-10-12","close":15560.0},{"date":"2022-10-13","close":13480.0},{"date":"2022-10-14","close":15320.0},{"date":"2022-10-17","close":15700.0},{"date":"2022-10-18","close":15900.0},{"date":"2022-10-19","close":15700.0},{"date":"2022-10-20","close":15080.0},{"date":"2022-10-21","close":14780.0},{"date":"2022-10-24","close":14480.0},{"date":"2022-10-25","close":14360.0},{"date":"2022-10-26","close":13600.0},{"date":"2022-10-27","close":14260.0},{"date":"2022-10-28","close":12580.0},{"date":"2022-10-31","close":12600.0},{"date":"2022-11-01","close":12940.0},{"date":"2022-11-02","close":13060.0},{"date":"2022-11-03","close":12980.0},{"date":"2022-11-04","close":12960.0},{"date":"2022-11-07","close":13420.0},{"date":"2022-11-08","close":17440.0},{"date":"2022-11-09","close":22600.0},{"date":"2022-11-10","close":20500.0},{"date":"2022-11-11","close":22500.0},{"date":"2022-11-14","close":22300.0},{"date":"2022-11-15","close":21800.0},{"date":"2022-11-16","close":21300.0},{"date":"2022-11-17","close":20200.0},{"date":"2022-11-18","close":19980.0},{"date":"2022-11-21","close":18920.0},{"date":"2022-11-22","close":18960.0},{"date":"2022-11-23","close":20200.0},{"date":"2022-11-24","close":20000.0},{"date":"2022-11-25","close":19480.0},{"date":"2022-11-28","close":19120.0},{"date":"2022-11-29","close":19660.0},{"date":"2022-11-30","close":19700.0},{"date":"2022-12-01","close":20400.0},{"date":"2022-12-02","close":19460.0},{"date":"2022-12-05","close":19340.0},{"date":"2022-12-06","close":19180.0},{"date":"2022-12-07","close":18960.0},{"date":"2022-12-08","close":18140.0},{"date":"2022-12-09","close":18400.0},{"date":"2022-12-12","close":19640.0},{"date":"2022-12-13","close":19000.0},{"date":"2022-12-14","close":19280.0},{"date":"2022-12-15","close":18940.0},{"date":"2022-12-16","close":18380.0},{"date":"2022-12-19","close":18360.0},{"date":"2022-12-20","close":18060.0},{"date":"2022-12-21","close":18200.0},{"date":"2022-12-22","close":18100.0},{"date":"2022-12-23","close":16780.0},{"date":"2022-12-26","close":16400.0},{"date":"2022-12-27","close":16260.0},{"date":"2022-12-28","close":16320.0},{"date":"2022-12-29","close":15500.0},{"date":"2023-01-02","close":15600.0},{"date":"2023-01-03","close":17660.0},{"date":"2023-01-04","close":16340.0},{"date":"2023-01-05","close":15940.0},{"date":"2023-01-06","close":15800.0},{"date":"2023-01-09","close":15940.0},{"date":"2023-01-10","close":16260.0},{"date":"2023-01-11","close":16440.0},{"date":"2023-01-12","close":17300.0},{"date":"2023-01-13","close":18720.0},{"date":"2023-01-16","close":18100.0},{"date":"2023-01-17","close":17820.0},{"date":"2023-01-18","close":17960.0},{"date":"2023-01-19","close":17060.0},{"date":"2023-01-20","close":16820.0},{"date":"2023-01-25","close":16980.0},{"date":"2023-01-26","close":15820.0},{"date":"2023-01-27","close":15780.0},{"date":"2023-01-30","close":15700.0},{"date":"2023-01-31","close":15180.0},{"date":"2023-02-01","close":14640.0},{"date":"2023-02-02","close":16100.0},{"date":"2023-02-03","close":15800.0},{"date":"2023-02-06","close":15960.0},{"date":"2023-02-07","close":15700.0},{"date":"2023-02-08","close":15560.0},{"date":"2023-02-09","close":15200.0},{"date":"2023-02-10","close":14880.0},{"date":"2023-02-13","close":14320.0},{"date":"2023-02-14","close":14560.0},{"date":"2023-02-15","close":14020.0},{"date":"2023-02-16","close":15480.0},{"date":"2023-02-17","close":15460.0},{"date":"2023-02-20","close":16380.0},{"date":"2023-02-21","close":16000.0},{"date":"2023-02-22","close":15660.0},{"date":"2023-02-23","close":15580.0},{"date":"2023-02-24","close":15300.0},{"date":"2023-02-27","close":15000.0},{"date":"2023-02-28","close":14740.0},{"date":"2023-03-02","close":14580.0},{"date":"2023-03-03","close":14440.0},{"date":"2023-03-06","close":12240.0},{"date":"2023-03-07","close":12100.0},{"date":"2023-03-08","close":11240.0},{"date":"2023-03-09","close":11280.0},{"date":"2023-03-10","close":11060.0},{"date":"2023-03-13","close":11580.0},{"date":"2023-03-14","close":10480.0},{"date":"2023-03-15","close":10420.0},{"date":"2023-03-16","close":9900.0},{"date":"2023-03-17","close":10100.0},{"date":"2023-03-20","close":11340.0},{"date":"2023-03-21","close":11320.0},{"date":"2023-03-22","close":11260.0},{"date":"2023-03-23","close":11200.0},{"date":"2023-03-24","close":10960.0},{"date":"2023-03-27","close":10240.0},{"date":"2023-03-28","close":10060.0},{"date":"2023-03-29","close":9860.0},{"date":"2023-03-30","close":9560.0},{"date":"2023-03-31","close":9340.0},{"date":"2023-04-03","close":9340.0},{"date":"2023-04-04","close":9340.0},{"date":"2023-04-05","close":9340.0},{"date":"2023-04-06","close":9340.0},{"date":"2023-04-07","close":9340.0},{"date":"2023-04-10","close":9340.0},{"date":"2023-04-11","close":9340.0},{"date":"2023-04-12","close":9340.0},{"date":"2023-04-13","close":9340.0},{"date":"2023-04-14","close":9340.0},{"date":"2023-04-17","close":9340.0},{"date":"2023-04-18","close":9340.0},{"date":"2023-04-19","close":9340.0},{"date":"2023-04-20","close":9340.0},{"date":"2023-04-21","close":9340.0},{"date":"2023-04-24","close":9340.0},{"date":"2023-04-25","close":9340.0},{"date":"2023-04-26","close":9340.0},{"date":"2023-04-27","close":9340.0},{"date":"2023-04-28","close":9340.0},{"date":"2023-05-02","close":9340.0},{"date":"2023-05-03","close":9340.0},{"date":"2023-05-04","close":9340.0},{"date":"2023-05-08","close":9340.0},{"date":"2023-05-09","close":9340.0},{"date":"2023-05-10","close":9340.0},{"date":"2023-05-11","close":9340.0},{"date":"2023-05-12","close":9340.0},{"date":"2023-05-15","close":9340.0},{"date":"2023-05-16","close":9340.0},{"date":"2023-05-17","close":9340.0},{"date":"2023-05-18","close":9340.0},{"date":"2023-05-19","close":9340.0},{"date":"2023-05-22","close":9340.0},{"date":"2023-05-23","close":9340.0},{"date":"2023-05-24","close":9340.0},{"date":"2023-05-25","close":9340.0},{"date":"2023-05-26","close":9340.0},{"date":"2023-05-30","close":9340.0},{"date":"2023-05-31","close":9340.0},{"date":"2023-06-01","close":9340.0},{"date":"2023-06-02","close":9340.0},{"date":"2023-06-05","close":9340.0},{"date":"2023-06-07","close":9340.0},{"date":"2023-06-08","close":9340.0},{"date":"2023-06-09","close":9340.0},{"date":"2023-06-12","close":9340.0},{"date":"2023-06-13","close":9340.0},{"date":"2023-06-14","close":9340.0},{"date":"2023-06-15","close":9340.0},{"date":"2023-06-16","close":9340.0},{"date":"2023-06-19","close":9340.0},{"date":"2023-06-20","close":9340.0},{"date":"2023-06-21","close":9340.0},{"date":"2023-06-22","close":9340.0},{"date":"2023-06-23","close":9340.0},{"date":"2023-06-26","close":9340.0},{"date":"2023-06-27","close":9340.0},{"date":"2023-06-28","close":9340.0},{"date":"2023-06-29","close":9340.0},{"date":"2023-06-30","close":9340.0},{"date":"2023-07-03","close":9340.0},{"date":"2023-07-04","close":9340.0},{"date":"2023-07-05","close":9340.0},{"date":"2023-07-06","close":9340.0},{"date":"2023-07-07","close":9340.0},{"date":"2023-07-10","close":9340.0},{"date":"2023-07-11","close":9340.0},{"date":"2023-07-12","close":9340.0},{"date":"2023-07-13","close":9340.0},{"date":"2023-07-14","close":9340.0},{"date":"2023-07-17","close":9340.0},{"date":"2023-07-18","close":9340.0},{"date":"2023-07-19","close":9340.0},{"date":"2023-07-20","close":9340.0},{"date":"2023-07-21","close":9340.0},{"date":"2023-07-24","close":9340.0},{"date":"2023-07-25","close":9340.0},{"date":"2023-07-26","close":9340.0},{"date":"2023-07-27","close":9340.0},{"date":"2023-07-28","close":9340.0},{"date":"2023-07-31","close":9340.0},{"date":"2023-08-01","close":9340.0},{"date":"2023-08-02","close":9340.0},{"date":"2023-08-03","close":9340.0},{"date":"2023-08-04","close":9340.0},{"date":"2023-08-07","close":9340.0},{"date":"2023-08-08","close":9340.0},{"date":"2023-08-09","close":9340.0},{"date":"2023-08-10","close":9340.0},{"date":"2023-08-11","close":9340.0},{"date":"2023-08-14","close":9340.0},{"date":"2023-08-16","close":9340.0},{"date":"2023-08-17","close":9340.0},{"date":"2023-08-18","close":9340.0},{"date":"2023-08-21","close":9340.0},{"date":"2023-08-22","close":9340.0},{"date":"2023-08-23","close":9340.0},{"date":"2023-08-24","close":9340.0},{"date":"2023-08-25","close":9340.0},{"date":"2023-08-28","close":9340.0},{"date":"2023-08-29","close":9340.0},{"date":"2023-08-30","close":9340.0},{"date":"2023-08-31","close":9340.0},{"date":"2023-09-01","close":9340.0},{"date":"2023-09-04","close":9340.0},{"date":"2023-09-05","close":9340.0},{"date":"2023-09-06","close":9340.0},{"date":"2023-09-07","close":9340.0},{"date":"2023-09-08","close":9340.0},{"date":"2023-09-11","close":9340.0},{"date":"2023-09-12","close":9340.0},{"date":"2023-09-13","close":9340.0},{"date":"2023-09-14","close":9340.0},{"date":"2023-09-15","close":9340.0},{"date":"2023-09-18","close":9340.0},{"date":"2023-09-19","close":9340.0},{"date":"2023-09-20","close":9340.0},{"date":"2023-09-21","close":9340.0},{"date":"2023-09-22","close":9340.0},{"date":"2023-09-25","close":9340.0},{"date":"2023-09-26","close":9340.0},{"date":"2023-09-27","close":9340.0},{"date":"2023-10-04","close":9340.0},{"date":"2023-10-05","close":9340.0},{"date":"2023-10-06","close":9340.0},{"date":"2023-10-10","close":9340.0},{"date":"2023-10-11","close":9340.0},{"date":"2023-10-12","close":9340.0},{"date":"2023-10-13","close":9340.0},{"date":"2023-10-16","close":9340.0},{"date":"2023-10-17","close":9340.0},{"date":"2023-10-18","close":9340.0},{"date":"2023-10-19","close":9340.0},{"date":"2023-10-20","close":9340.0},{"date":"2023-10-23","close":9340.0},{"date":"2023-10-24","close":9340.0},{"date":"2023-10-25","close":9340.0},{"date":"2023-10-26","close":9340.0},{"date":"2023-10-27","close":9340.0},{"date":"2023-10-30","close":9340.0},{"date":"2023-10-31","close":9340.0},{"date":"2023-11-01","close":9340.0},{"date":"2023-11-02","close":9340.0},{"date":"2023-11-03","close":9340.0},{"date":"2023-11-06","close":9340.0},{"date":"2023-11-07","close":9340.0},{"date":"2023-11-08","close":9340.0},{"date":"2023-11-09","close":9340.0},{"date":"2023-11-10","close":9340.0},{"date":"2023-11-13","close":9340.0},{"date":"2023-11-14","close":9340.0},{"date":"2023-11-15","close":9340.0},{"date":"2023-11-16","close":9340.0},{"date":"2023-11-17","close":9340.0},{"date":"2023-11-20","close":9340.0},{"date":"2023-11-21","close":9340.0},{"date":"2023-11-22","close":9340.0},{"date":"2023-11-23","close":9340.0},{"date":"2023-11-24","close":9340.0},{"date":"2023-11-27","close":9340.0},{"date":"2023-11-28","close":9340.0},{"date":"2023-11-29","close":9340.0},{"date":"2023-11-30","close":9340.0},{"date":"2023-12-01","close":9340.0},{"date":"2023-12-04","close":9340.0},{"date":"2023-12-05","close":9340.0},{"date":"2023-12-06","close":9340.0},{"date":"2023-12-07","close":9340.0},{"date":"2023-12-08","close":9340.0},{"date":"2023-12-11","close":9340.0},{"date":"2023-12-12","close":9340.0},{"date":"2023-12-13","close":9340.0},{"date":"2023-12-14","close":9340.0},{"date":"2023-12-15","close":9340.0},{"date":"2023-12-18","close":9340.0},{"date":"2023-12-19","close":9340.0},{"date":"2023-12-20","close":9340.0},{"date":"2023-12-21","close":9340.0},{"date":"2023-12-22","close":9340.0},{"date":"2023-12-26","close":9340.0},{"date":"2023-12-27","close":9340.0},{"date":"2023-12-28","close":9340.0},{"date":"2024-01-02","close":9340.0},{"date":"2024-01-03","close":9340.0},{"date":"2024-01-04","close":9340.0},{"date":"2024-01-05","close":9340.0},{"date":"2024-01-08","close":9340.0},{"date":"2024-01-09","close":9340.0},{"date":"2024-01-10","close":9340.0},{"date":"2024-01-11","close":9340.0},{"date":"2024-01-12","close":9340.0},{"date":"2024-01-15","close":9340.0},{"date":"2024-01-16","close":9340.0},{"date":"2024-01-17","close":9340.0},{"date":"2024-01-18","close":9340.0},{"date":"2024-01-19","close":9340.0},{"date":"2024-01-22","close":9340.0},{"date":"2024-01-23","close":9340.0},{"date":"2024-01-24","close":9340.0},{"date":"2024-01-25","close":9340.0},{"date":"2024-01-26","close":9340.0},{"date":"2024-01-29","close":9340.0},{"date":"2024-01-30","close":9340.0},{"date":"2024-01-31","close":9340.0},{"date":"2024-02-01","close":9340.0},{"date":"2024-02-02","close":9340.0},{"date":"2024-02-05","close":9340.0},{"date":"2024-02-06","close":9340.0},{"date":"2024-02-07","close":9340.0},{"date":"2024-02-08","close":9340.0},{"date":"2024-02-13","close":9340.0},{"date":"2024-02-14","close":9340.0},{"date":"2024-02-15","close":9340.0},{"date":"2024-02-16","close":9340.0},{"date":"2024-02-19","close":9340.0},{"date":"2024-02-20","close":9340.0},{"date":"2024-02-21","close":9340.0},{"date":"2024-02-22","close":9340.0},{"date":"2024-02-23","close":9340.0},{"date":"2024-02-26","close":9340.0},{"date":"2024-02-27","close":9340.0},{"date":"2024-02-28","close":9340.0},{"date":"2024-02-29","close":9340.0},{"date":"2024-03-04","close":9340.0},{"date":"2024-03-05","close":9340.0},{"date":"2024-03-06","close":9340.0},{"date":"2024-03-07","close":9340.0},{"date":"2024-03-08","close":9340.0},{"date":"2024-03-11","close":9340.0},{"date":"2024-03-12","close":9340.0},{"date":"2024-03-13","close":9340.0},{"date":"2024-03-14","close":9340.0},{"date":"2024-03-15","close":9340.0},{"date":"2024-03-18","close":9340.0},{"date":"2024-03-19","close":9340.0},{"date":"2024-03-20","close":9340.0},{"date":"2024-03-21","close":9340.0},{"date":"2024-03-22","close":9340.0},{"date":"2024-03-25","close":9340.0},{"date":"2024-03-26","close":9340.0},{"date":"2024-03-27","close":9340.0},{"date":"2024-03-28","close":9340.0},{"date":"2024-03-29","close":9340.0},{"date":"2024-04-01","close":9340.0},{"date":"2024-04-02","close":9340.0},{"date":"2024-04-03","close":9340.0},{"date":"2024-04-04","close":9340.0},{"date":"2024-04-05","close":9340.0},{"date":"2024-04-08","close":9340.0},{"date":"2024-04-09","close":9340.0},{"date":"2024-04-11","close":9340.0},{"date":"2024-04-12","close":9340.0},{"date":"2024-04-15","close":9340.0},{"date":"2024-04-16","close":9340.0},{"date":"2024-04-17","close":9340.0},{"date":"2024-04-18","close":9340.0},{"date":"2024-04-19","close":9340.0},{"date":"2024-04-22","close":9340.0},{"date":"2024-04-23","close":9340.0},{"date":"2024-04-24","close":9340.0},{"date":"2024-04-25","close":9340.0},{"date":"2024-04-26","close":9340.0},{"date":"2024-04-29","close":9340.0},{"date":"2024-04-30","close":9340.0},{"date":"2024-05-02","close":9340.0},{"date":"2024-05-03","close":9340.0},{"date":"2024-05-07","close":9340.0},{"date":"2024-05-08","close":9340.0},{"date":"2024-05-09","close":9340.0},{"date":"2024-05-10","close":9340.0},{"date":"2024-05-13","close":9340.0},{"date":"2024-05-14","close":9340.0},{"date":"2024-05-16","close":9340.0},{"date":"2024-05-17","close":9340.0},{"date":"2024-05-20","close":9340.0},{"date":"2024-05-21","close":9340.0},{"date":"2024-05-22","close":9340.0},{"date":"2024-05-23","close":9340.0},{"date":"2024-05-24","close":9340.0},{"date":"2024-05-27","close":9340.0},{"date":"2024-05-28","close":9340.0},{"date":"2024-05-29","close":9340.0},{"date":"2024-05-30","close":9340.0},{"date":"2024-05-31","close":9340.0},{"date":"2024-06-03","close":9340.0},{"date":"2024-06-04","close":9340.0},{"date":"2024-06-05","close":9340.0},{"date":"2024-06-07","close":9340.0},{"date":"2024-06-10","close":9340.0},{"date":"2024-06-11","close":9340.0},{"date":"2024-06-12","close":9340.0},{"date":"2024-06-13","close":9340.0},{"date":"2024-06-14","close":9340.0},{"date":"2024-06-17","close":9340.0},{"date":"2024-06-18","close":9340.0},{"date":"2024-06-19","close":9340.0},{"date":"2024-06-20","close":9340.0},{"date":"2024-06-21","close":9340.0},{"date":"2024-06-24","close":9340.0},{"date":"2024-06-25","close":9340.0},{"date":"2024-06-26","close":9340.0},{"date":"2024-06-27","close":9340.0},{"date":"2024-06-28","close":9340.0},{"date":"2024-07-01","close":9340.0},{"date":"2024-07-02","close":9340.0},{"date":"2024-07-03","close":9340.0},{"date":"2024-07-04","close":9340.0},{"date":"2024-07-05","close":9340.0},{"date":"2024-07-08","close":9340.0},{"date":"2024-07-09","close":9340.0},{"date":"2024-07-10","close":9340.0},{"date":"2024-07-11","close":9340.0},{"date":"2024-07-12","close":9340.0},{"date":"2024-07-15","close":9340.0},{"date":"2024-07-16","close":9340.0},{"date":"2024-07-17","close":9340.0},{"date":"2024-07-18","close":9340.0},{"date":"2024-07-19","close":9340.0},{"date":"2024-07-22","close":9340.0},{"date":"2024-07-23","close":9340.0},{"date":"2024-07-24","close":9340.0},{"date":"2024-07-25","close":9340.0},{"date":"2024-07-26","close":9340.0},{"date":"2024-07-29","close":9340.0},{"date":"2024-07-30","close":9340.0},{"date":"2024-07-31","close":9340.0},{"date":"2024-08-01","close":9340.0},{"date":"2024-08-02","close":9340.0},{"date":"2024-08-05","close":9340.0},{"date":"2024-08-06","close":9340.0},{"date":"2024-08-07","close":9340.0},{"date":"2024-08-08","close":9340.0},{"date":"2024-08-09","close":9340.0},{"date":"2024-08-12","close":9340.0},{"date":"2024-08-13","close":9340.0},{"date":"2024-08-14","close":9340.0},{"date":"2024-08-16","close":9340.0},{"date":"2024-08-19","close":9340.0},{"date":"2024-08-20","close":9340.0},{"date":"2024-08-21","close":9340.0},{"date":"2024-08-22","close":9340.0},{"date":"2024-08-23","close":9340.0},{"date":"2024-08-26","close":9340.0},{"date":"2024-08-27","close":9340.0},{"date":"2024-08-28","close":9340.0},{"date":"2024-08-29","close":9340.0},{"date":"2024-08-30","close":9340.0},{"date":"2024-09-02","close":9340.0},{"date":"2024-09-03","close":9340.0},{"date":"2024-09-04","close":9340.0},{"date":"2024-09-05","close":9340.0},{"date":"2024-09-06","close":9340.0},{"date":"2024-09-09","close":9340.0},{"date":"2024-09-10","close":9340.0},{"date":"2024-09-11","close":9340.0},{"date":"2024-09-12","close":9340.0},{"date":"2024-09-13","close":9340.0},{"date":"2024-09-19","close":9340.0},{"date":"2024-09-20","close":9340.0},{"date":"2024-09-23","close":9340.0},{"date":"2024-09-24","close":9340.0},{"date":"2024-09-25","close":9340.0},{"date":"2024-09-26","close":9340.0},{"date":"2024-09-27","close":9340.0},{"date":"2024-09-30","close":9340.0},{"date":"2024-10-02","close":9340.0},{"date":"2024-10-04","close":9340.0},{"date":"2024-10-07","close":9340.0},{"date":"2024-10-08","close":9340.0},{"date":"2024-10-10","close":9340.0},{"date":"2024-10-11","close":9340.0},{"date":"2024-10-14","close":9340.0},{"date":"2024-10-15","close":9340.0},{"date":"2024-10-16","close":9340.0},{"date":"2024-10-17","close":9340.0},{"date":"2024-10-18","close":9340.0},{"date":"2024-10-21","close":9340.0},{"date":"2024-10-22","close":9340.0},{"date":"2024-10-23","close":9340.0},{"date":"2024-10-24","close":9340.0},{"date":"2024-10-25","close":9340.0},{"date":"2024-10-28","close":9340.0},{"date":"2024-10-29","close":9340.0},{"date":"2024-10-30","close":9340.0},{"date":"2024-10-31","close":9340.0},{"date":"2024-11-01","close":9340.0},{"date":"2024-11-04","close":9340.0},{"date":"2024-11-05","close":9340.0},{"date":"2024-11-06","close":9340.0},{"date":"2024-11-07","close":9340.0},{"date":"2024-11-08","close":9340.0},{"date":"2024-11-11","close":9340.0},{"date":"2024-11-12","close":9340.0},{"date":"2024-11-13","close":9340.0},{"date":"2024-11-14","close":9340.0},{"date":"2024-11-15","close":9340.0},{"date":"2024-11-18","close":9340.0},{"date":"2024-11-19","close":9340.0},{"date":"2024-11-20","close":9340.0},{"date":"2024-11-21","close":9340.0},{"date":"2024-11-22","close":9340.0},{"date":"2024-11-25","close":9340.0},{"date":"2024-11-26","close":9340.0},{"date":"2024-11-27","close":9340.0},{"date":"2024-11-28","close":9340.0},{"date":"2024-11-29","close":9340.0},{"date":"2024-12-02","close":9340.0},{"date":"2024-12-03","close":9340.0},{"date":"2024-12-04","close":9340.0},{"date":"2024-12-05","close":9340.0},{"date":"2024-12-06","close":9340.0},{"date":"2024-12-09","close":9340.0},{"date":"2024-12-10","close":9340.0},{"date":"2024-12-11","close":9340.0},{"date":"2024-12-12","close":9340.0},{"date":"2024-12-13","close":9340.0},{"date":"2024-12-16","close":9340.0},{"date":"2024-12-17","close":9340.0},{"date":"2024-12-18","close":9340.0},{"date":"2024-12-19","close":9340.0},{"date":"2024-12-20","close":9340.0},{"date":"2024-12-23","close":9340.0},{"date":"2024-12-24","close":9340.0},{"date":"2024-12-26","close":9340.0},{"date":"2024-12-27","close":9340.0},{"date":"2024-12-30","close":9340.0},{"date":"2025-01-02","close":9340.0},{"date":"2025-01-03","close":9340.0},{"date":"2025-01-06","close":9340.0},{"date":"2025-01-07","close":9340.0},{"date":"2025-01-08","close":9340.0},{"date":"2025-01-09","close":9340.0},{"date":"2025-01-10","close":10250.0},{"date":"2025-01-13","close":7630.0},{"date":"2025-01-14","close":7090.0},{"date":"2025-01-15","close":6690.0},{"date":"2025-01-16","close":6500.0},{"date":"2025-01-17","close":6750.0},{"date":"2025-01-20","close":6620.0},{"date":"2025-01-21","close":6380.0},{"date":"2025-01-22","close":6150.0},{"date":"2025-01-23","close":5840.0},{"date":"2025-01-24","close":5500.0},{"date":"2025-01-31","close":5320.0},{"date":"2025-02-03","close":4870.0},{"date":"2025-02-04","close":4870.0},{"date":"2025-02-05","close":5180.0},{"date":"2025-02-06","close":4885.0},{"date":"2025-02-07","close":4920.0},{"date":"2025-02-10","close":4750.0},{"date":"2025-02-11","close":4695.0},{"date":"2025-02-12","close":4605.0},{"date":"2025-02-13","close":4560.0},{"date":"2025-02-14","close":4475.0},{"date":"2025-02-17","close":4545.0},{"date":"2025-02-18","close":5900.0},{"date":"2025-02-19","close":6690.0},{"date":"2025-02-20","close":6120.0},{"date":"2025-02-21","close":7120.0},{"date":"2025-02-24","close":7480.0},{"date":"2025-02-25","close":7400.0},{"date":"2025-02-26","close":7180.0},{"date":"2025-02-27","close":7180.0},{"date":"2025-02-28","close":7020.0},{"date":"2025-03-04","close":6700.0},{"date":"2025-03-05","close":6920.0},{"date":"2025-03-06","close":6920.0},{"date":"2025-03-07","close":6990.0},{"date":"2025-03-10","close":7180.0},{"date":"2025-03-11","close":7240.0},{"date":"2025-03-12","close":7080.0},{"date":"2025-03-13","close":6840.0},{"date":"2025-03-14","close":6940.0},{"date":"2025-03-17","close":7170.0},{"date":"2025-03-18","close":7050.0},{"date":"2025-03-19","close":7060.0},{"date":"2025-03-20","close":7150.0},{"date":"2025-03-21","close":7320.0},{"date":"2025-03-24","close":7130.0},{"date":"2025-03-25","close":7220.0},{"date":"2025-03-26","close":7250.0},{"date":"2025-03-27","close":7270.0},{"date":"2025-03-28","close":7310.0},{"date":"2025-03-31","close":7250.0},{"date":"2025-04-01","close":7300.0},{"date":"2025-04-02","close":6940.0},{"date":"2025-04-03","close":6640.0},{"date":"2025-04-04","close":6630.0},{"date":"2025-04-07","close":6300.0},{"date":"2025-04-08","close":5800.0},{"date":"2025-04-09","close":5310.0},{"date":"2025-04-10","close":6900.0},{"date":"2025-04-11","close":6490.0},{"date":"2025-04-14","close":6570.0},{"date":"2025-04-15","close":6730.0},{"date":"2025-04-16","close":6930.0},{"date":"2025-04-17","close":6890.0},{"date":"2025-04-18","close":6970.0},{"date":"2025-04-21","close":7330.0},{"date":"2025-04-22","close":7200.0},{"date":"2025-04-23","close":7190.0},{"date":"2025-04-24","close":6950.0},{"date":"2025-04-25","close":9030.0},{"date":"2025-04-28","close":11730.0},{"date":"2025-04-29","close":13550.0},{"date":"2025-04-30","close":12630.0},{"date":"2025-05-02","close":12630.0},{"date":"2025-05-07","close":12180.0},{"date":"2025-05-08","close":12750.0},{"date":"2025-05-09","close":14100.0},{"date":"2025-05-12","close":14160.0},{"date":"2025-05-13","close":14350.0},{"date":"2025-05-14","close":14650.0},{"date":"2025-05-15","close":14140.0},{"date":"2025-05-16","close":13860.0},{"date":"2025-05-19","close":13650.0},{"date":"2025-05-20","close":12470.0},{"date":"2025-05-21","close":12380.0},{"date":"2025-05-22","close":12360.0},{"date":"2025-05-23","close":11170.0},{"date":"2025-05-26","close":12300.0},{"date":"2025-05-27","close":11520.0},{"date":"2025-05-28","close":12120.0},{"date":"2025-05-29","close":12620.0},{"date":"2025-05-30","close":12150.0},{"date":"2025-06-02","close":12190.0},{"date":"2025-06-04","close":11850.0},{"date":"2025-06-05","close":11850.0},{"date":"2025-06-09","close":11940.0},{"date":"2025-06-10","close":12130.0},{"date":"2025-06-11","close":11980.0},{"date":"2025-06-12","close":13510.0},{"date":"2025-06-13","close":12680.0},{"date":"2025-06-16","close":12260.0},{"date":"2025-06-17","close":11980.0},{"date":"2025-06-18","close":12090.0},{"date":"2025-06-19","close":12100.0},{"date":"2025-06-20","close":11820.0},{"date":"2025-06-23","close":11580.0},{"date":"2025-06-24","close":12070.0},{"date":"2025-06-25","close":11720.0},{"date":"2025-06-26","close":11680.0},{"date":"2025-06-27","close":11120.0},{"date":"2025-06-30","close":10460.0},{"date":"2025-07-01","close":10550.0},{"date":"2025-07-02","close":10920.0},{"date":"2025-07-03","close":11460.0},{"date":"2025-07-04","close":11580.0},{"date":"2025-07-07","close":10940.0},{"date":"2025-07-08","close":11270.0},{"date":"2025-07-09","close":11050.0},{"date":"2025-07-10","close":10790.0},{"date":"2025-07-11","close":11150.0},{"date":"2025-07-14","close":11220.0},{"date":"2025-07-15","close":10940.0},{"date":"2025-07-16","close":10790.0},{"date":"2025-07-17","close":10840.0},{"date":"2025-07-18","close":10570.0},{"date":"2025-07-21","close":10640.0},{"date":"2025-07-22","close":10000.0},{"date":"2025-07-23","close":10070.0},{"date":"2025-07-24","close":9550.0},{"date":"2025-07-25","close":9770.0},{"date":"2025-07-28","close":9670.0},{"date":"2025-07-29","close":9670.0},{"date":"2025-07-30","close":9990.0},{"date":"2025-07-31","close":9970.0},{"date":"2025-08-01","close":9120.0},{"date":"2025-08-04","close":9700.0},{"date":"2025-08-05","close":9580.0},{"date":"2025-08-06","close":9630.0},{"date":"2025-08-07","close":9830.0},{"date":"2025-08-08","close":9530.0},{"date":"2025-08-11","close":9670.0},{"date":"2025-08-12","close":9660.0},{"date":"2025-08-13","close":11040.0},{"date":"2025-08-14","close":11270.0},{"date":"2025-08-18","close":11430.0},{"date":"2025-08-19","close":11750.0},{"date":"2025-08-20","close":11770.0},{"date":"2025-08-21","close":12140.0},{"date":"2025-08-22","close":12130.0},{"date":"2025-08-25","close":11850.0},{"date":"2025-08-26","close":12680.0},{"date":"2025-08-27","close":12620.0},{"date":"2025-08-28","close":12010.0},{"date":"2025-08-29","close":12190.0},{"date":"2025-09-01","close":12450.0},{"date":"2025-09-02","close":12360.0},{"date":"2025-09-03","close":12470.0},{"date":"2025-09-04","close":12640.0},{"date":"2025-09-05","close":12450.0},{"date":"2025-09-08","close":12450.0},{"date":"2025-09-09","close":12540.0},{"date":"2025-09-10","close":12910.0},{"date":"2025-09-11","close":13000.0},{"date":"2025-09-12","close":13040.0},{"date":"2025-09-15","close":12930.0},{"date":"2025-09-16","close":12280.0},{"date":"2025-09-17","close":12230.0},{"date":"2025-09-18","close":12060.0},{"date":"2025-09-19","close":12300.0},{"date":"2025-09-22","close":11890.0},{"date":"2025-09-23","close":12140.0},{"date":"2025-09-24","close":12080.0},{"date":"2025-09-25","close":11900.0},{"date":"2025-09-26","close":12300.0},{"date":"2025-09-29","close":12320.0},{"date":"2025-09-30","close":12100.0},{"date":"2025-10-01","close":12040.0},{"date":"2025-10-02","close":12320.0},{"date":"2025-10-10","close":12220.0},{"date":"2025-10-13","close":12400.0},{"date":"2025-10-14","close":12490.0},{"date":"2025-10-15","close":12630.0},{"date":"2025-10-16","close":12510.0},{"date":"2025-10-17","close":12300.0},{"date":"2025-10-20","close":12210.0},{"date":"2025-10-21","close":12090.0},{"date":"2025-10-22","close":11810.0},{"date":"2025-10-23","close":11410.0},{"date":"2025-10-24","close":11140.0},{"date":"2025-10-27","close":12700.0},{"date":"2025-10-28","close":13840.0},{"date":"2025-10-29","close":13030.0},{"date":"2025-10-30","close":12740.0},{"date":"2025-10-31","close":12660.0},{"date":"2025-11-03","close":13290.0},{"date":"2025-11-04","close":13240.0},{"date":"2025-11-05","close":13020.0},{"date":"2025-11-06","close":12680.0},{"date":"2025-11-07","close":12200.0},{"date":"2025-11-10","close":12650.0},{"date":"2025-11-11","close":12320.0},{"date":"2025-11-12","close":12440.0},{"date":"2025-11-13","close":13420.0},{"date":"2025-11-14","close":13600.0},{"date":"2025-11-17","close":13700.0},{"date":"2025-11-18","close":13090.0},{"date":"2025-11-19","close":13200.0},{"date":"2025-11-20","close":13170.0},{"date":"2025-11-21","close":12830.0},{"date":"2025-11-24","close":11950.0},{"date":"2025-11-25","close":11810.0},{"date":"2025-11-26","close":11840.0},{"date":"2025-11-27","close":11560.0},{"date":"2025-11-28","close":11610.0},{"date":"2025-12-01","close":11100.0},{"date":"2025-12-02","close":11450.0},{"date":"2025-12-03","close":11420.0},{"date":"2025-12-04","close":11500.0},{"date":"2025-12-05","close":11650.0},{"date":"2025-12-08","close":10810.0},{"date":"2025-12-09","close":10760.0},{"date":"2025-12-10","close":10710.0},{"date":"2025-12-11","close":10380.0},{"date":"2025-12-12","close":10900.0},{"date":"2025-12-15","close":10640.0},{"date":"2025-12-16","close":10200.0},{"date":"2025-12-17","close":10220.0},{"date":"2025-12-18","close":10210.0},{"date":"2025-12-19","close":10320.0},{"date":"2025-12-22","close":10290.0},{"date":"2025-12-23","close":9680.0},{"date":"2025-12-24","close":9820.0},{"date":"2025-12-26","close":10020.0},{"date":"2025-12-29","close":10250.0},{"date":"2025-12-30","close":10490.0},{"date":"2026-01-02","close":11390.0},{"date":"2026-01-05","close":12180.0},{"date":"2026-01-06","close":12070.0},{"date":"2026-01-07","close":12780.0},{"date":"2026-01-08","close":12200.0},{"date":"2026-01-09","close":12370.0},{"date":"2026-01-12","close":12400.0},{"date":"2026-01-13","close":12510.0},{"date":"2026-01-14","close":12590.0},{"date":"2026-01-15","close":12200.0},{"date":"2026-01-16","close":12860.0},{"date":"2026-01-19","close":12300.0},{"date":"2026-01-20","close":12290.0},{"date":"2026-01-21","close":12000.0},{"date":"2026-01-22","close":11710.0},{"date":"2026-01-23","close":12060.0},{"date":"2026-01-26","close":12300.0},{"date":"2026-01-27","close":12040.0},{"date":"2026-01-28","close":11810.0},{"date":"2026-01-29","close":11860.0},{"date":"2026-01-30","close":11700.0},{"date":"2026-02-02","close":11100.0},{"date":"2026-02-03","close":11500.0},{"date":"2026-02-04","close":11620.0},{"date":"2026-02-05","close":11290.0},{"date":"2026-02-06","close":11000.0},{"date":"2026-02-09","close":10990.0},{"date":"2026-02-10","close":10960.0},{"date":"2026-02-11","close":10800.0},{"date":"2026-02-12","close":10880.0},{"date":"2026-02-13","close":10630.0},{"date":"2026-02-19","close":10810.0},{"date":"2026-02-20","close":10900.0},{"date":"2026-02-23","close":11080.0},{"date":"2026-02-24","close":10910.0},{"date":"2026-02-25","close":10040.0},{"date":"2026-02-26","close":9830.0},{"date":"2026-02-27","close":9580.0},{"date":"2026-03-03","close":9020.0},{"date":"2026-03-04","close":7800.0},{"date":"2026-03-05","close":8450.0},{"date":"2026-03-06","close":9100.0},{"date":"2026-03-09","close":8770.0},{"date":"2026-03-10","close":8460.0},{"date":"2026-03-11","close":9100.0},{"date":"2026-03-12","close":9430.0},{"date":"2026-03-13","close":9790.0},{"date":"2026-03-16","close":9720.0},{"date":"2026-03-17","close":9800.0},{"date":"2026-03-18","close":9770.0},{"date":"2026-03-19","close":9650.0},{"date":"2026-03-20","close":9680.0},{"date":"2026-03-23","close":9660.0},{"date":"2026-03-24","close":9720.0},{"date":"2026-03-25","close":9780.0},{"date":"2026-03-26","close":10000.0},{"date":"2026-03-27","close":10220.0},{"date":"2026-03-30","close":11000.0},{"date":"2026-03-31","close":9670.0},{"date":"2026-04-01","close":8790.0},{"date":"2026-04-02","close":8540.0},{"date":"2026-04-03","close":8810.0},{"date":"2026-04-06","close":8650.0},{"date":"2026-04-07","close":8150.0},{"date":"2026-04-08","close":8200.0},{"date":"2026-04-09","close":8780.0},{"date":"2026-04-10","close":8710.0},{"date":"2026-04-13","close":8670.0},{"date":"2026-04-14","close":8470.0},{"date":"2026-04-15","close":8000.0},{"date":"2026-04-16","close":8060.0},{"date":"2026-04-17","close":8340.0},{"date":"2026-04-20","close":8470.0},{"date":"2026-04-21","close":9190.0},{"date":"2026-04-22","close":8920.0},{"date":"2026-04-23","close":8800.0},{"date":"2026-04-24","close":8890.0},{"date":"2026-04-27","close":8380.0},{"date":"2026-04-28","close":8260.0},{"date":"2026-04-29","close":8570.0},{"date":"2026-04-30","close":8790.0},{"date":"2026-05-04","close":8370.0},{"date":"2026-05-06","close":7950.0},{"date":"2026-05-07","close":7920.0},{"date":"2026-05-08","close":7880.0},{"date":"2026-05-11","close":7350.0},{"date":"2026-05-12","close":7320.0},{"date":"2026-05-13","close":6930.0},{"date":"2026-05-14","close":6930.0},{"date":"2026-05-15","close":6690.0},{"date":"2026-05-18","close":6680.0},{"date":"2026-05-19","close":6430.0},{"date":"2026-05-20","close":6570.0},{"date":"2026-05-21","close":6680.0},{"date":"2026-05-22","close":6640.0},{"date":"2026-05-26","close":6750.0},{"date":"2026-05-27","close":6220.0},{"date":"2026-05-28","close":8080.0},{"date":"2026-05-29","close":7040.0},{"date":"2026-06-01","close":6680.0},{"date":"2026-06-02","close":7530.0},{"date":"2026-06-04","close":6760.0},{"date":"2026-06-05","close":7590.0},{"date":"2026-06-08","close":7070.0},{"date":"2026-06-09","close":6850.0},{"date":"2026-06-10","close":6830.0},{"date":"2026-06-11","close":6800.0},{"date":"2026-06-12","close":6960.0},{"date":"2026-06-15","close":7100.0},{"date":"2026-06-16","close":6880.0},{"date":"2026-06-17","close":6950.0},{"date":"2026-06-18","close":6870.0},{"date":"2026-06-19","close":6700.0},{"date":"2026-06-22","close":6700.0},{"date":"2026-06-23","close":6270.0},{"date":"2026-06-24","close":6330.0},{"date":"2026-06-25","close":5960.0},{"date":"2026-06-26","close":5570.0},{"date":"2026-06-29","close":5990.0},{"date":"2026-06-30","close":5870.0},{"date":"2026-07-01","close":5860.0},{"date":"2026-07-02","close":5670.0},{"date":"2026-07-03","close":5550.0},{"date":"2026-07-06","close":6080.0},{"date":"2026-07-07","close":5890.0},{"date":"2026-07-08","close":5860.0},{"date":"2026-07-09","close":5730.0},{"date":"2026-07-10","close":5730.0},{"date":"2026-07-13","close":5480.0},{"date":"2026-07-14","close":5300.0},{"date":"2026-07-15","close":5340.0},{"date":"2026-07-16","close":5240.0},{"date":"2026-07-20","close":5250.0},{"date":"2026-07-21","close":5140.0},{"date":"2026-07-22","close":4985.0},{"date":"2026-07-23","close":5170.0},{"date":"2026-07-24","close":5200.0},{"date":"2026-07-27","close":5320.0},{"date":"2026-07-28","close":5220.0},{"date":"2026-07-29","close":5140.0},{"date":"2026-07-30","close":4855.0},{"date":"2026-07-31","close":5350.0},{"date":"2026-08-03","close":5030.0},{"date":"2026-08-04","close":5230.0},{"date":"2026-08-05","close":5230.0},{"date":"2026-08-06","close":5230.0},{"date":"2026-08-07","close":5320.0},{"date":"2026-08-10","close":5240.0},{"date":"2026-08-11","close":5290.0},{"date":"2026-08-12","close":5290.0},{"date":"2026-08-13","close":5270.0},{"date":"2026-08-14","close":5320.0},{"date":"2026-08-18","close":5390.0},{"date":"2026-08-19","close":5370.0},{"date":"2026-08-20","close":5320.0},{"date":"2026-08-21","close":5320.0},{"date":"2026-08-24","close":5320.0},{"date":"2026-08-25","close":5400.0},{"date":"2026-08-26","close":5400.0},{"date":"2026-08-27","close":5400.0},{"date":"2026-08-28","close":5480.0},{"date":"2026-08-31","close":5510.0},{"date":"2026-09-01","close":5570.0},{"date":"2026-09-02","close":5600.0},{"date":"2026-09-03","close":5510.0},{"date":"2026-09-04","close":5570.0},{"date":"2026-09-07","close":5350.0},{"date":"2026-09-08","close":5490.0},{"date":"2026-09-09","close":5530.0},{"date":"2026-09-10","close":5260.0},{"date":"2026-09-11","close":5070.0},{"date":"2026-09-14","close":5010.0},{"date":"2026-09-15","close":5100.0},{"date":"2026-09-16","close":4845.0},{"date":"2026-09-17","close":4890.0},{"date":"2026-09-18","close":4975.0},{"date":"2026-09-21","close":4910.0},{"date":"2026-09-22","close":4715.0},{"date":"2026-09-23","close":4910.0},{"date":"2026-09-28","close":5110.0},{"date":"2026-09-29","close":4430.0},{"date":"2026-09-30","close":4675.0},{"date":"2026-10-01","close":4700.0},{"date":"2026-10-02","close":5230.0},{"date":"2026-10-06","close":5200.0},{"date":"2026-10-07","close":5080.0},{"date":"2026-10-08","close":5120.0},{"date":"2026-10-12","close":5000.0},{"date":"2026-10-13","close":4900.0},{"date":"2026-10-14","close":5100.0},{"date":"2026-10-15","close":4935.0},{"date":"2026-10-16","close":4900.0},{"date":"2026-10-19","close":4945.0},{"date":"2026-10-20","close":5160.0},{"date":"2026-10-21","close":4930.0},{"date":"2026-10-22","close":4900.0},{"date":"2026-10-23","close":4900.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":2.0,"foreign_net":-3.0,"institution_net":1.0},{"date":"2026-10-21","retail_net":-266.0,"foreign_net":274.0,"institution_net":-8.0},{"date":"2026-10-20","retail_net":56.0,"foreign_net":-60.0,"institution_net":4.0},{"date":"2026-10-19","retail_net":-119.0,"foreign_net":123.0,"institution_net":-4.0},{"date":"2026-10-16","retail_net":95.0,"foreign_net":-96.0,"institution_net":1.0},{"date":"2026-10-15","retail_net":-446.0,"foreign_net":423.0,"institution_net":23.0},{"date":"2026-10-14","retail_net":-229.0,"foreign_net":229.0,"institution_net":0.0},{"date":"2026-10-13","retail_net":-741.0,"foreign_net":738.0,"institution_net":3.0},{"date":"2026-10-12","retail_net":485.0,"foreign_net":-485.0,"institution_net":0.0},{"date":"2026-10-08","retail_net":39.0,"foreign_net":-25.0,"institution_net":-14.0},{"date":"2026-10-07","retail_net":145.0,"foreign_net":-130.0,"institution_net":-15.0},{"date":"2026-10-06","retail_net":1785.0,"foreign_net":-1786.0,"institution_net":1.0},{"date":"2026-10-02","retail_net":-625.0,"foreign_net":629.0,"institution_net":-4.0},{"date":"2026-10-01","retail_net":613.0,"foreign_net":-614.0,"institution_net":1.0},{"date":"2026-09-30","retail_net":205.0,"foreign_net":-200.0,"institution_net":-5.0},{"date":"2026-09-29","retail_net":-3436.0,"foreign_net":3436.0,"institution_net":0.0},{"date":"2026-09-28","retail_net":596.0,"foreign_net":-594.0,"institution_net":-2.0},{"date":"2026-09-23","retail_net":-829.0,"foreign_net":838.0,"institution_net":-9.0},{"date":"2026-09-22","retail_net":1835.0,"foreign_net":-1834.0,"institution_net":-1.0},{"date":"2026-09-21","retail_net":1385.0,"foreign_net":-1384.0,"institution_net":-1.0},{"date":"2026-09-18","retail_net":973.0,"foreign_net":-973.0,"institution_net":0.0},{"date":"2026-09-17","retail_net":-927.0,"foreign_net":927.0,"institution_net":0.0},{"date":"2026-09-16","retail_net":1050.0,"foreign_net":-754.0,"institution_net":-296.0},{"date":"2026-09-15","retail_net":1335.0,"foreign_net":-1315.0,"institution_net":-20.0},{"date":"2026-09-14","retail_net":553.0,"foreign_net":-553.0,"institution_net":0.0},{"date":"2026-09-11","retail_net":-5133.0,"foreign_net":4836.0,"institution_net":297.0},{"date":"2026-09-10","retail_net":-3282.0,"foreign_net":3282.0,"institution_net":0.0},{"date":"2026-09-09","retail_net":17.0,"foreign_net":-12.0,"institution_net":-5.0},{"date":"2026-09-08","retail_net":490.0,"foreign_net":-489.0,"institution_net":-1.0},{"date":"2026-09-07","retail_net":-46.0,"foreign_net":54.0,"institution_net":-8.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":2.0,"foreign_net":-3.0,"institution_net":1.0},"d3":{"retail_net":-208.0,"foreign_net":211.0,"institution_net":-3.0},"d7":{"retail_net":-907.0,"foreign_net":890.0,"institution_net":17.0},"d14":{"retail_net":794.0,"foreign_net":-783.0,"institution_net":-11.0},"d30":{"retail_net":-4420.0,"foreign_net":4482.0,"institution_net":-62.0}},"analysis":"최근 5일 외국인 순매수 238.00, 기관 순매수 -6.00. 30일 누적: 외국인 4482.00, 기관 -62.00.","foreign_flow":238.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-6.0},"insider_trades":[],"price_analysis":{"current":4870.0,"low_30d":4255.0,"support":4389.5,"high_30d":5600.0,"change_1d":-0.6,"change_7d":-1.5,"change_30d":-11.3,"resistance":5465.5,"position_in_range":46.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.04,"per":null,"quarter":"2024-Q2"},{"pbr":1.07,"per":null,"quarter":"2024-Q3"},{"pbr":1.0,"per":5.82,"quarter":"2024-Q4"},{"pbr":0.77,"per":7.63,"quarter":"2025-Q1"},{"pbr":1.1,"per":7.73,"quarter":"2025-Q2"},{"pbr":1.22,"per":4.65,"quarter":"2025-Q3"},{"pbr":1.14,"per":null,"quarter":"2025-Q4"},{"pbr":1.16,"per":null,"quarter":"2026-Q1"},{"pbr":0.71,"per":null,"quarter":"2026-Q2"},{"pbr":0.35,"per":null,"quarter":"현재"}],"timeline":[{"close":9340.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":9340.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":9340.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":7250.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":10460.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":12100.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":10490.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":9670.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":5870.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.02,"pbr_5y_low":0.71,"per_5y_avg":6.46,"per_5y_low":4.65,"current_pbr":0.35,"current_per":null,"pbr_5y_high":1.22,"per_5y_high":7.73,"pbr_5y_median":1.07,"per_5y_median":6.72,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["전분기 대비 매출 92% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["적자 상태 (ROE 음수)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"FOOTWEAR & ACCESSORIES"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +92.0%"},"momentum":{"grade":"C","reason":"RSI 56"},"valuation":{"grade":"C","reason":"적자 (EPS -148, PBR 0.35x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -1.0%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":-1.0,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-1.04,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-2.66,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.04,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":-9.53,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-76.63,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-406.14,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":1.04,"per":null,"close":9340.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.07,"per":null,"close":9340.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.0,"per":5.82,"close":9340.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.77,"per":7.63,"close":7250.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.1,"per":7.73,"close":10460.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.22,"per":4.65,"close":12100.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.14,"per":null,"close":10490.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.16,"per":null,"close":9670.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.71,"per":null,"close":5870.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PBR","value":"0.3배"},{"label":"ROE","value":"-1.0%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":-148.0,"pbr":null,"per":null,"roa":-0.010045461832862243,"roe":-0.010427157923283092,"revenue":1509728070.0,"market_cap":null,"net_income":-1475472250.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":-0.09531095424356785,"total_assets":146879483945.0,"total_equity":141502819930.0,"profit_margin":-0.977309940325876,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-924447285.0,"operating_margin":-0.6123270166129984},{"eps":-1461.35,"pbr":0.53,"per":null,"roa":-0.09895317900525934,"roe":-0.1026618501342786,"revenue":786278946.0,"market_cap":84100000000.0,"net_income":-14678125124.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":-0.208345674055477,"total_assets":148334043146.0,"total_equity":142975458798.0,"profit_margin":-18.66783435913086,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-979672324.0,"operating_margin":-1.2459602650990989},{"eps":-1268.86,"pbr":null,"per":null,"roa":-0.07965763214124096,"roe":-0.08084503097656454,"revenue":660603724.0,"market_cap":null,"net_income":-12744695306.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":-0.17934574798128144,"total_assets":159993398792.0,"total_equity":157643520598.0,"profit_margin":-19.29249691302073,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-953449345.0,"operating_margin":-1.4432999850906079},{"eps":813.5,"pbr":null,"per":null,"roa":0.04717197646820166,"roe":0.04784584614923776,"revenue":2146908640.0,"market_cap":null,"net_income":8170956060.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":-0.05243632351304898,"total_assets":173216317648.0,"total_equity":170776707230.0,"profit_margin":3.805916985829448,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-1053152267.0,"operating_margin":-0.490543587825889},{"eps":111.86,"pbr":null,"per":null,"roa":0.006816243331235614,"roe":0.0069116754012162615,"revenue":1849918422.0,"market_cap":null,"net_income":1123567128.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":-0.04746359674880842,"total_assets":164836710399.0,"total_equity":162560748701.0,"profit_margin":0.6073603649966788,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-1004326140.0,"operating_margin":-0.5429029345597813},{"eps":202.26,"pbr":null,"per":null,"roa":0.012381025830392852,"roe":0.012569911605229847,"revenue":1639316923.0,"market_cap":null,"net_income":2031509156.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":-0.01736048387026869,"total_assets":164082458419.0,"total_equity":161616821168.0,"profit_margin":1.2392412519491816,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-1321916475.0,"operating_margin":-0.8063824977667238},{"eps":1473.44,"pbr":null,"per":null,"roa":0.09094550082096535,"roe":0.09259190480895617,"revenue":2167394388.0,"market_cap":null,"net_income":14799573031.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":-0.06749895349456815,"total_assets":162730128455.0,"total_equity":159836576011.0,"profit_margin":6.828278744717318,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-2115951888.0,"operating_margin":-0.9762652795057436},{"eps":-433.95,"pbr":null,"per":null,"roa":-0.028610721564951414,"roe":-0.02907779551831853,"revenue":2080792735.0,"market_cap":null,"net_income":-4358673489.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.07117310701298657,"total_assets":152344060219.0,"total_equity":149896971600.0,"profit_margin":-2.0947177562113124,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-1284018196.0,"operating_margin":-0.6170812567739958},{"eps":-291.58,"pbr":null,"per":null,"roa":-0.018688370393713717,"roe":-0.018964558491739093,"revenue":1424136219.0,"market_cap":null,"net_income":-2928690867.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.2229228838958417,"total_assets":156711944664.0,"total_equity":154429688847.0,"profit_margin":-2.0564682141547306,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-1470096176.0,"operating_margin":-1.0322721635661174},{"eps":857.22,"pbr":null,"per":null,"roa":0.05391813611818755,"roe":0.05476685238167673,"revenue":1368738220.0,"market_cap":null,"net_income":8610125212.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.2489858214085671,"total_assets":159688851134.0,"total_equity":157214169476.0,"profit_margin":6.290556576991033,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-1223148647.0,"operating_margin":-0.8936322732333726},{"eps":-803.99,"pbr":null,"per":null,"roa":-0.05542345618718671,"roe":-0.05643852512851469,"revenue":804370990.0,"market_cap":null,"net_income":-8075407591.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":-0.2948284124468487,"total_assets":145703789452.0,"total_equity":143083249830.0,"profit_margin":-10.039406805310072,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-1167781683.0,"operating_margin":-1.4517948776347591},{"eps":81.0,"pbr":null,"per":null,"roa":0.0052702130128847585,"roe":0.005417437826591026,"revenue":1321617738.0,"market_cap":null,"net_income":807379869.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.29866802983239016,"total_assets":153196818995.0,"total_equity":149033527443.0,"profit_margin":0.6109027185287369,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-1689367652.0,"operating_margin":-1.2782573988122425}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":1605.13,"per":5.82,"date":"2024-12","close":9340.0,"source":"reported"},{"eps":1605.13,"per":3.31,"date":"2025-01","close":5320.0,"source":"reported"},{"eps":1605.13,"per":4.37,"date":"2025-02","close":7020.0,"source":"reported"},{"eps":950.17,"per":7.63,"date":"2025-03","close":7250.0,"source":"reported"},{"eps":950.17,"per":13.29,"date":"2025-04","close":12630.0,"source":"reported"},{"eps":950.17,"per":12.79,"date":"2025-05","close":12150.0,"source":"reported"},{"eps":1353.61,"per":7.73,"date":"2025-06","close":10460.0,"source":"reported"},{"eps":1353.61,"per":7.37,"date":"2025-07","close":9970.0,"source":"reported"},{"eps":1353.61,"per":9.01,"date":"2025-08","close":12190.0,"source":"reported"},{"eps":2601.06,"per":4.65,"date":"2025-09","close":12100.0,"source":"reported"},{"eps":2601.06,"per":4.87,"date":"2025-10","close":12660.0,"source":"reported"},{"eps":2601.06,"per":4.46,"date":"2025-11","close":11610.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":7.11,"std":3.12,"count":12,"current":4.46,"lower_1sd":3.99,"upper_1sd":10.22},"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":"인바이오젠","phase":"above-fold","symbol_resolved":true}