{"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":"2026-10-23T09:51:37.256128+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":1.9,"direction":"higher_better","percentile":53},{"name":"영업이익 성장률","note":"흑자 → 적자","unit":"%","value":-126.9,"direction":"higher_better","percentile":10}],"summary":"매출 +1.9%","percentile":32},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":39.0,"direction":null,"percentile":39},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-11.6,"direction":"higher_better","percentile":32}],"summary":"RSI 39","percentile":47},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -167원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -167, PBR 0.24x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-0.31,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":8.69,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":16.38,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-0.2,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -0.3%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.76,"rating":"poor","direction":"higher_better","percentile":15},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.51,"rating":"good","direction":"lower_better","percentile":62},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":10.6,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.06,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 0.8x, 순차입금비율 0.5x","percentile":45}},"signals":[],"summary":"코오롱생명과학(102940)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 1689.09억. 현재가 12,900원, 전일 대비 -0.2%, 30일 -11.6%. ROE -0.3%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 3.26만, 기관 순매도 1014.00.","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":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-629.2776701096409,"grade":"D","trend":"하락","atr_14":751.4285714285714,"rsi_14":38.95870736086176,"sma_20":13758.0,"sma_60":14854.5,"comment":"하락 추세, RSI 39","analysis":"RSI(14) 39.0로 약세 구간입니다. MACD(-629.28)가 시그널선(-711.83)을 상회합니다(골든크로스). 현재가가 SMA20(13758)과 SMA60(14854) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 12394~15122 (현재 위치 19%).","bb_lower":12394.495691242599,"bb_upper":15121.504308757401,"macd_signal":-711.827061872048},"change_pct":-0.31,"chart_data":[{"date":"2024-10-23","open":19090,"high":19930,"low":18920,"close":19490,"volume":42627,"rsi_14":62.0,"sma_20":19052.5,"sma_60":20575.83,"sma_120":21253.33},{"date":"2024-10-24","open":19490,"high":19500,"low":18800,"close":18960,"volume":13973,"rsi_14":57.53,"sma_20":19045.0,"sma_60":20515.17,"sma_120":21220.92},{"date":"2024-10-25","open":19450,"high":19450,"low":18570,"close":18730,"volume":14559,"rsi_14":51.69,"sma_20":19030.5,"sma_60":20443.17,"sma_120":21186.58},{"date":"2024-10-28","open":18730,"high":18880,"low":18690,"close":18840,"volume":5396,"rsi_14":51.28,"sma_20":19034.0,"sma_60":20373.83,"sma_120":21159.83},{"date":"2024-10-29","open":18840,"high":18840,"low":18600,"close":18690,"volume":9370,"rsi_14":48.74,"sma_20":19022.5,"sma_60":20293.67,"sma_120":21129.75},{"date":"2024-10-30","open":18970,"high":18970,"low":18610,"close":18820,"volume":7511,"rsi_14":42.99,"sma_20":19021.5,"sma_60":20216.5,"sma_120":21099.92},{"date":"2024-10-31","open":18820,"high":18990,"low":18560,"close":18860,"volume":4688,"rsi_14":35.62,"sma_20":19044.0,"sma_60":20145.83,"sma_120":21072.5},{"date":"2024-11-01","open":18860,"high":19200,"low":18700,"close":18950,"volume":10815,"rsi_14":39.34,"sma_20":19080.0,"sma_60":20087.5,"sma_120":21046.25},{"date":"2024-11-04","open":19200,"high":19210,"low":18660,"close":19040,"volume":7671,"rsi_14":41.13,"sma_20":19103.5,"sma_60":20014.83,"sma_120":21020.33},{"date":"2024-11-05","open":19240,"high":19650,"low":18950,"close":19400,"volume":17520,"rsi_14":48.84,"sma_20":19137.5,"sma_60":19954.0,"sma_120":20999.5},{"date":"2024-11-06","open":19340,"high":19690,"low":18760,"close":19100,"volume":14668,"rsi_14":48.59,"sma_20":19152.0,"sma_60":19918.17,"sma_120":20976.58},{"date":"2024-11-07","open":19100,"high":19600,"low":18300,"close":18800,"volume":9508,"rsi_14":49.48,"sma_20":19121.0,"sma_60":19857.33,"sma_120":20947.42},{"date":"2024-11-08","open":18800,"high":19260,"low":18740,"close":18870,"volume":7646,"rsi_14":46.54,"sma_20":19067.0,"sma_60":19785.17,"sma_120":20918.42},{"date":"2024-11-11","open":18870,"high":18900,"low":18210,"close":18350,"volume":28647,"rsi_14":45.28,"sma_20":18998.0,"sma_60":19700.17,"sma_120":20884.67},{"date":"2024-11-12","open":18350,"high":18350,"low":17600,"close":17700,"volume":31217,"rsi_14":24.93,"sma_20":18898.0,"sma_60":19608.5,"sma_120":20847.58},{"date":"2024-11-13","open":17920,"high":17920,"low":17100,"close":17300,"volume":22559,"rsi_14":25.87,"sma_20":18788.5,"sma_60":19506.83,"sma_120":20808.0},{"date":"2024-11-14","open":17120,"high":17560,"low":17120,"close":17360,"volume":12541,"rsi_14":29.05,"sma_20":18696.0,"sma_60":19425.33,"sma_120":20772.25},{"date":"2024-11-15","open":17170,"high":18420,"low":16780,"close":17900,"volume":21927,"rsi_14":37.3,"sma_20":18649.0,"sma_60":19348.67,"sma_120":20737.25},{"date":"2024-11-18","open":17900,"high":18330,"low":17620,"close":17790,"volume":8191,"rsi_14":37.7,"sma_20":18582.5,"sma_60":19275.17,"sma_120":20696.75},{"date":"2024-11-19","open":17790,"high":18300,"low":17700,"close":18010,"volume":15550,"rsi_14":39.2,"sma_20":18548.0,"sma_60":19208.67,"sma_120":20652.25},{"date":"2024-11-20","open":18010,"high":18290,"low":17820,"close":18000,"volume":11107,"rsi_14":38.44,"sma_20":18473.5,"sma_60":19142.0,"sma_120":20619.33},{"date":"2024-11-21","open":18000,"high":18010,"low":17700,"close":17810,"volume":13108,"rsi_14":35.08,"sma_20":18416.0,"sma_60":19078.0,"sma_120":20583.17},{"date":"2024-11-22","open":17810,"high":18240,"low":17700,"close":17800,"volume":10096,"rsi_14":33.42,"sma_20":18369.5,"sma_60":19023.0,"sma_120":20544.0},{"date":"2024-11-25","open":17790,"high":18110,"low":17600,"close":18000,"volume":15120,"rsi_14":30.45,"sma_20":18327.5,"sma_60":18968.83,"sma_120":20509.0},{"date":"2024-11-26","open":18150,"high":18150,"low":17600,"close":17850,"volume":5425,"rsi_14":31.78,"sma_20":18285.5,"sma_60":18921.33,"sma_120":20474.42},{"date":"2024-11-27","open":17900,"high":18220,"low":17740,"close":18100,"volume":11923,"rsi_14":39.64,"sma_20":18249.5,"sma_60":18878.83,"sma_120":20439.0},{"date":"2024-11-28","open":18050,"high":18440,"low":18040,"close":18280,"volume":6893,"rsi_14":41.55,"sma_20":18220.5,"sma_60":18835.17,"sma_120":20403.0},{"date":"2024-11-29","open":18300,"high":19600,"low":17890,"close":18870,"volume":89156,"rsi_14":57.3,"sma_20":18216.5,"sma_60":18807.17,"sma_120":20373.17},{"date":"2024-12-02","open":19990,"high":22200,"low":19450,"close":19800,"volume":254288,"rsi_14":77.34,"sma_20":18254.5,"sma_60":18791.33,"sma_120":20355.25},{"date":"2024-12-03","open":19840,"high":20200,"low":19200,"close":19600,"volume":54368,"rsi_14":81.59,"sma_20":18264.5,"sma_60":18774.67,"sma_120":20335.67},{"date":"2024-12-04","open":18830,"high":19550,"low":18810,"close":19250,"volume":25485,"rsi_14":74.05,"sma_20":18272.0,"sma_60":18757.17,"sma_120":20313.58},{"date":"2024-12-05","open":19160,"high":20800,"low":19160,"close":20000,"volume":66955,"rsi_14":75.36,"sma_20":18332.0,"sma_60":18764.17,"sma_120":20296.92},{"date":"2024-12-06","open":20350,"high":20650,"low":18800,"close":19630,"volume":64587,"rsi_14":70.91,"sma_20":18370.0,"sma_60":18769.0,"sma_120":20279.67},{"date":"2024-12-09","open":18820,"high":19620,"low":18510,"close":18510,"volume":26856,"rsi_14":54.72,"sma_20":18378.0,"sma_60":18765.17,"sma_120":20248.08},{"date":"2024-12-10","open":18900,"high":19750,"low":18520,"close":19370,"volume":19798,"rsi_14":61.14,"sma_20":18461.5,"sma_60":18777.5,"sma_120":20226.17},{"date":"2024-12-11","open":19370,"high":21000,"low":19300,"close":20350,"volume":67297,"rsi_14":68.3,"sma_20":18614.0,"sma_60":18810.83,"sma_120":20212.42},{"date":"2024-12-12","open":20500,"high":20550,"low":20000,"close":20400,"volume":34610,"rsi_14":68.62,"sma_20":18766.0,"sma_60":18843.5,"sma_120":20203.67},{"date":"2024-12-13","open":20400,"high":25700,"low":20350,"close":25000,"volume":475396,"rsi_14":80.76,"sma_20":19121.0,"sma_60":18946.5,"sma_120":20237.0},{"date":"2024-12-16","open":25850,"high":25900,"low":24100,"close":25150,"volume":132592,"rsi_14":82.07,"sma_20":19489.0,"sma_60":19052.67,"sma_120":20272.0},{"date":"2024-12-17","open":24850,"high":25300,"low":23200,"close":23650,"volume":116290,"rsi_14":71.97,"sma_20":19771.0,"sma_60":19117.0,"sma_120":20298.67},{"date":"2024-12-18","open":23250,"high":23650,"low":22450,"close":22800,"volume":53407,"rsi_14":66.99,"sma_20":20011.0,"sma_60":19179.0,"sma_120":20317.42},{"date":"2024-12-19","open":22200,"high":25000,"low":22200,"close":23150,"volume":99666,"rsi_14":66.39,"sma_20":20278.0,"sma_60":19246.33,"sma_120":20337.0},{"date":"2024-12-20","open":23150,"high":23150,"low":22100,"close":22700,"volume":31857,"rsi_14":61.53,"sma_20":20523.0,"sma_60":19307.67,"sma_120":20356.58},{"date":"2024-12-23","open":22700,"high":23700,"low":22700,"close":23050,"volume":22997,"rsi_14":63.55,"sma_20":20775.5,"sma_60":19379.0,"sma_120":20377.0},{"date":"2024-12-24","open":23550,"high":24300,"low":22800,"close":23800,"volume":43642,"rsi_14":67.33,"sma_20":21073.0,"sma_60":19460.33,"sma_120":20403.25},{"date":"2024-12-26","open":23650,"high":23800,"low":23200,"close":23450,"volume":37329,"rsi_14":63.55,"sma_20":21340.5,"sma_60":19537.17,"sma_120":20422.83},{"date":"2024-12-27","open":23250,"high":23250,"low":22200,"close":22600,"volume":28131,"rsi_14":61.24,"sma_20":21556.5,"sma_60":19607.0,"sma_120":20441.17},{"date":"2024-12-30","open":22600,"high":23200,"low":22150,"close":23000,"volume":8789,"rsi_14":67.97,"sma_20":21763.0,"sma_60":19686.5,"sma_120":20462.83},{"date":"2025-01-02","open":23000,"high":23500,"low":22700,"close":23100,"volume":20249,"rsi_14":65.9,"sma_20":21928.0,"sma_60":19762.0,"sma_120":20484.08},{"date":"2025-01-03","open":23150,"high":23950,"low":22850,"close":23350,"volume":54139,"rsi_14":63.64,"sma_20":22115.5,"sma_60":19839.17,"sma_120":20507.0},{"date":"2025-01-06","open":23900,"high":24300,"low":23500,"close":23650,"volume":26881,"rsi_14":64.44,"sma_20":22335.5,"sma_60":19919.83,"sma_120":20531.17},{"date":"2025-01-07","open":23650,"high":25250,"low":23400,"close":24150,"volume":114756,"rsi_14":44.06,"sma_20":22543.0,"sma_60":19998.67,"sma_120":20556.17},{"date":"2025-01-08","open":24150,"high":24700,"low":23500,"close":24000,"volume":34856,"rsi_14":41.96,"sma_20":22761.5,"sma_60":20066.17,"sma_120":20577.83},{"date":"2025-01-09","open":24000,"high":25300,"low":24000,"close":24550,"volume":60907,"rsi_14":57.26,"sma_20":23063.5,"sma_60":20146.5,"sma_120":20607.42},{"date":"2025-01-10","open":24500,"high":24500,"low":23850,"close":24000,"volume":25109,"rsi_14":60.17,"sma_20":23295.0,"sma_60":20218.17,"sma_120":20592.83},{"date":"2025-01-13","open":23600,"high":23950,"low":23150,"close":23500,"volume":17526,"rsi_14":52.89,"sma_20":23452.5,"sma_60":20285.0,"sma_120":20584.92},{"date":"2025-01-14","open":23050,"high":24450,"low":23000,"close":24400,"volume":19521,"rsi_14":63.08,"sma_20":23652.5,"sma_60":20371.5,"sma_120":20588.25},{"date":"2025-01-15","open":24500,"high":24950,"low":23900,"close":24100,"volume":21166,"rsi_14":58.14,"sma_20":23607.5,"sma_60":20459.17,"sma_120":20597.42},{"date":"2025-01-16","open":24100,"high":24550,"low":23600,"close":23700,"volume":18688,"rsi_14":49.18,"sma_20":23535.0,"sma_60":20535.5,"sma_120":20607.42},{"date":"2025-01-17","open":24000,"high":24000,"low":23300,"close":23700,"volume":18538,"rsi_14":52.17,"sma_20":23537.5,"sma_60":20618.83,"sma_120":20617.83},{"date":"2025-01-20","open":23550,"high":23600,"low":22250,"close":22250,"volume":40730,"rsi_14":47.24,"sma_20":23510.0,"sma_60":20664.83,"sma_120":20620.33},{"date":"2025-01-21","open":22050,"high":23000,"low":21850,"close":22400,"volume":12976,"rsi_14":45.08,"sma_20":23472.5,"sma_60":20722.17,"sma_120":20618.67},{"date":"2025-01-22","open":22400,"high":22700,"low":22050,"close":22150,"volume":10917,"rsi_14":42.4,"sma_20":23445.0,"sma_60":20779.17,"sma_120":20611.17},{"date":"2025-01-23","open":23000,"high":23000,"low":22150,"close":22250,"volume":8400,"rsi_14":40.98,"sma_20":23405.0,"sma_60":20836.0,"sma_120":20604.92},{"date":"2025-01-24","open":22250,"high":22450,"low":21850,"close":22050,"volume":9025,"rsi_14":36.67,"sma_20":23317.5,"sma_60":20892.0,"sma_120":20592.83},{"date":"2025-01-31","open":22400,"high":22400,"low":21500,"close":22150,"volume":11289,"rsi_14":32.14,"sma_20":23252.5,"sma_60":20947.5,"sma_120":20582.0},{"date":"2025-02-03","open":21950,"high":22250,"low":21050,"close":22250,"volume":11481,"rsi_14":34.23,"sma_20":23235.0,"sma_60":21004.0,"sma_120":20574.92},{"date":"2025-02-04","open":22350,"high":22350,"low":21950,"close":22250,"volume":7907,"rsi_14":27.0,"sma_20":23197.5,"sma_60":21059.0,"sma_120":20573.25},{"date":"2025-02-05","open":22250,"high":22700,"low":21250,"close":22300,"volume":16318,"rsi_14":31.11,"sma_20":23157.5,"sma_60":21113.33,"sma_120":20564.08},{"date":"2025-02-06","open":22100,"high":22400,"low":22000,"close":22050,"volume":12034,"rsi_14":32.94,"sma_20":23092.5,"sma_60":21157.5,"sma_120":20555.75},{"date":"2025-02-07","open":22500,"high":23250,"low":22050,"close":23100,"volume":28949,"rsi_14":35.23,"sma_20":23065.0,"sma_60":21224.17,"sma_120":20571.17},{"date":"2025-02-10","open":23100,"high":23600,"low":22600,"close":23050,"volume":26526,"rsi_14":37.35,"sma_20":23010.0,"sma_60":21295.0,"sma_120":20576.17},{"date":"2025-02-11","open":23050,"high":24200,"low":23050,"close":23600,"volume":43538,"rsi_14":48.84,"sma_20":22990.0,"sma_60":21373.83,"sma_120":20579.5},{"date":"2025-02-12","open":23400,"high":24550,"low":23400,"close":24150,"volume":36801,"rsi_14":54.64,"sma_20":22970.0,"sma_60":21470.5,"sma_120":20585.33},{"date":"2025-02-13","open":24550,"high":24600,"low":23950,"close":24250,"volume":28580,"rsi_14":78.57,"sma_20":22982.5,"sma_60":21579.67,"sma_120":20594.08},{"date":"2025-02-14","open":24300,"high":24900,"low":24000,"close":24550,"volume":19766,"rsi_14":79.45,"sma_20":23035.0,"sma_60":21700.5,"sma_120":20603.67},{"date":"2025-02-17","open":24800,"high":29300,"low":24600,"close":28850,"volume":144540,"rsi_14":93.51,"sma_20":23257.5,"sma_60":21892.0,"sma_120":20658.67},{"date":"2025-02-18","open":28700,"high":28700,"low":27350,"close":27950,"volume":116656,"rsi_14":83.53,"sma_20":23450.0,"sma_60":22059.5,"sma_120":20704.08},{"date":"2025-02-19","open":27800,"high":28700,"low":25900,"close":26450,"volume":54404,"rsi_14":72.45,"sma_20":23587.5,"sma_60":22203.83,"sma_120":20739.5},{"date":"2025-02-20","open":26500,"high":27300,"low":26050,"close":26700,"volume":44236,"rsi_14":72.86,"sma_20":23737.5,"sma_60":22348.67,"sma_120":20778.67},{"date":"2025-02-21","open":26700,"high":26800,"low":25000,"close":25150,"volume":41975,"rsi_14":62.72,"sma_20":23882.5,"sma_60":22467.83,"sma_120":20804.92},{"date":"2025-02-24","open":25150,"high":26250,"low":24950,"close":25700,"volume":21119,"rsi_14":64.44,"sma_20":24047.5,"sma_60":22599.33,"sma_120":20838.67},{"date":"2025-02-25","open":25950,"high":26400,"low":25400,"close":26150,"volume":16285,"rsi_14":65.59,"sma_20":24247.5,"sma_60":22738.5,"sma_120":20880.75},{"date":"2025-02-26","open":26150,"high":27300,"low":25800,"close":26800,"volume":28619,"rsi_14":68.63,"sma_20":24475.0,"sma_60":22885.17,"sma_120":20927.0},{"date":"2025-02-27","open":27300,"high":27300,"low":26000,"close":26800,"volume":14140,"rsi_14":65.81,"sma_20":24712.5,"sma_60":23034.33,"sma_120":20977.83},{"date":"2025-02-28","open":26750,"high":27150,"low":26000,"close":26100,"volume":15775,"rsi_14":62.35,"sma_20":24910.0,"sma_60":23167.67,"sma_120":21023.25},{"date":"2025-03-04","open":26400,"high":29100,"low":26350,"close":28750,"volume":105119,"rsi_14":67.82,"sma_20":25235.0,"sma_60":23342.17,"sma_120":21088.67},{"date":"2025-03-05","open":28750,"high":33600,"low":28250,"close":32100,"volume":176691,"rsi_14":73.04,"sma_20":25727.5,"sma_60":23562.67,"sma_120":21184.92},{"date":"2025-03-06","open":31800,"high":31950,"low":30900,"close":31500,"volume":43893,"rsi_14":70.42,"sma_20":26187.5,"sma_60":23757.67,"sma_120":21274.5},{"date":"2025-03-07","open":31250,"high":33500,"low":31050,"close":32000,"volume":90285,"rsi_14":70.75,"sma_20":26685.0,"sma_60":23964.33,"sma_120":21369.5},{"date":"2025-03-10","open":31950,"high":33900,"low":30050,"close":33350,"volume":99074,"rsi_14":65.0,"sma_20":27197.5,"sma_60":24199.33,"sma_120":21478.25},{"date":"2025-03-11","open":32600,"high":35000,"low":32350,"close":34850,"volume":167031,"rsi_14":72.12,"sma_20":27787.5,"sma_60":24446.83,"sma_120":21605.5},{"date":"2025-03-12","open":34850,"high":38300,"low":33800,"close":36700,"volume":208821,"rsi_14":82.13,"sma_20":28442.5,"sma_60":24731.33,"sma_120":21750.17},{"date":"2025-03-13","open":37200,"high":39400,"low":36000,"close":36300,"volume":308941,"rsi_14":79.81,"sma_20":29050.0,"sma_60":25027.83,"sma_120":21896.5},{"date":"2025-03-14","open":36300,"high":37450,"low":36000,"close":36800,"volume":108111,"rsi_14":88.7,"sma_20":29677.5,"sma_60":25318.33,"sma_120":22047.92},{"date":"2025-03-17","open":36800,"high":37300,"low":33200,"close":34800,"volume":135728,"rsi_14":77.58,"sma_20":30190.0,"sma_60":25559.17,"sma_120":22185.0},{"date":"2025-03-18","open":34250,"high":37050,"low":34250,"close":36000,"volume":133114,"rsi_14":78.55,"sma_20":30547.5,"sma_60":25819.17,"sma_120":22331.33},{"date":"2025-03-19","open":36300,"high":36800,"low":33800,"close":35600,"volume":120001,"rsi_14":75.88,"sma_20":30930.0,"sma_60":25995.83,"sma_120":22471.17},{"date":"2025-03-20","open":35800,"high":36150,"low":28800,"close":30650,"volume":343046,"rsi_14":58.77,"sma_20":31140.0,"sma_60":26087.5,"sma_120":22570.08},{"date":"2025-03-21","open":30650,"high":31850,"low":30100,"close":30900,"volume":85785,"rsi_14":61.16,"sma_20":31350.0,"sma_60":26208.33,"sma_120":22662.67},{"date":"2025-03-24","open":31300,"high":31300,"low":29000,"close":30250,"volume":54037,"rsi_14":53.85,"sma_20":31605.0,"sma_60":26332.5,"sma_120":22755.75},{"date":"2025-03-25","open":30200,"high":31400,"low":29100,"close":29950,"volume":38627,"rsi_14":43.47,"sma_20":31817.5,"sma_60":26445.83,"sma_120":22846.08},{"date":"2025-03-26","open":29550,"high":30750,"low":29400,"close":30200,"volume":16380,"rsi_14":45.96,"sma_20":32020.0,"sma_60":26570.83,"sma_120":22939.25},{"date":"2025-03-27","open":31850,"high":31850,"low":29200,"close":29300,"volume":26713,"rsi_14":41.82,"sma_20":32145.0,"sma_60":26675.0,"sma_120":23027.0},{"date":"2025-03-28","open":29800,"high":29800,"low":28600,"close":29100,"volume":14824,"rsi_14":36.16,"sma_20":32260.0,"sma_60":26763.33,"sma_120":23111.83},{"date":"2025-03-31","open":29100,"high":29100,"low":27050,"close":27850,"volume":59952,"rsi_14":26.82,"sma_20":32347.5,"sma_60":26836.67,"sma_120":23186.92},{"date":"2025-04-01","open":29000,"high":29000,"low":27600,"close":27750,"volume":45188,"rsi_14":16.48,"sma_20":32297.5,"sma_60":26922.5,"sma_120":23264.75},{"date":"2025-04-02","open":28150,"high":28350,"low":27000,"close":27150,"volume":25781,"rsi_14":16.24,"sma_20":32050.0,"sma_60":26991.67,"sma_120":23339.08},{"date":"2025-04-03","open":27000,"high":27250,"low":26000,"close":26850,"volume":32888,"rsi_14":12.73,"sma_20":31817.5,"sma_60":27054.17,"sma_120":23408.08},{"date":"2025-04-04","open":27000,"high":27800,"low":25400,"close":27250,"volume":34445,"rsi_14":17.87,"sma_20":31580.0,"sma_60":27119.17,"sma_120":23479.17},{"date":"2025-04-07","open":26000,"high":28500,"low":25400,"close":25850,"volume":45761,"rsi_14":7.53,"sma_20":31205.0,"sma_60":27155.83,"sma_120":23537.83},{"date":"2025-04-08","open":26850,"high":26850,"low":24750,"close":25800,"volume":58751,"rsi_14":7.76,"sma_20":30752.5,"sma_60":27183.33,"sma_120":23591.0},{"date":"2025-04-09","open":25750,"high":25850,"low":25000,"close":25450,"volume":24315,"rsi_14":12.86,"sma_20":30190.0,"sma_60":27207.5,"sma_120":23636.83},{"date":"2025-04-10","open":26500,"high":26700,"low":25700,"close":26450,"volume":28320,"rsi_14":21.29,"sma_20":29697.5,"sma_60":27239.17,"sma_120":23692.83},{"date":"2025-04-11","open":26500,"high":27400,"low":26175,"close":27000,"volume":33170,"rsi_14":28.76,"sma_20":29207.5,"sma_60":27289.17,"sma_120":23753.67},{"date":"2025-04-14","open":27450,"high":28900,"low":26950,"close":28800,"volume":36585,"rsi_14":43.72,"sma_20":28907.5,"sma_60":27377.5,"sma_120":23831.25},{"date":"2025-04-15","open":28350,"high":29100,"low":27400,"close":28800,"volume":36562,"rsi_14":42.13,"sma_20":28547.5,"sma_60":27450.83,"sma_120":23911.17},{"date":"2025-04-16","open":28800,"high":28900,"low":27750,"close":28100,"volume":21793,"rsi_14":43.1,"sma_20":28172.5,"sma_60":27517.5,"sma_120":23988.33},{"date":"2025-04-17","open":28000,"high":28350,"low":27500,"close":27900,"volume":16946,"rsi_14":43.1,"sma_20":28035.0,"sma_60":27587.5,"sma_120":24061.5},{"date":"2025-04-18","open":27900,"high":28500,"low":27750,"close":27750,"volume":12998,"rsi_14":49.34,"sma_20":27877.5,"sma_60":27655.0,"sma_120":24136.92},{"date":"2025-04-21","open":27750,"high":27800,"low":26350,"close":26500,"volume":26789,"rsi_14":42.86,"sma_20":27690.0,"sma_60":27725.83,"sma_120":24195.33},{"date":"2025-04-22","open":26250,"high":29250,"low":26250,"close":28650,"volume":66251,"rsi_14":57.28,"sma_20":27625.0,"sma_60":27830.0,"sma_120":24276.08},{"date":"2025-04-23","open":29100,"high":29100,"low":28250,"close":28700,"volume":29982,"rsi_14":59.2,"sma_20":27550.0,"sma_60":27939.17,"sma_120":24359.17},{"date":"2025-04-24","open":28700,"high":29200,"low":28200,"close":28750,"volume":29597,"rsi_14":57.73,"sma_20":27522.5,"sma_60":28047.5,"sma_120":24441.75},{"date":"2025-04-25","open":28700,"high":28850,"low":27850,"close":28050,"volume":29198,"rsi_14":62.22,"sma_20":27470.0,"sma_60":28147.5,"sma_120":24519.75},{"date":"2025-04-28","open":28100,"high":28500,"low":26550,"close":26650,"volume":43148,"rsi_14":54.11,"sma_20":27410.0,"sma_60":28222.5,"sma_120":24585.0},{"date":"2025-04-29","open":26750,"high":27250,"low":25300,"close":26100,"volume":39007,"rsi_14":53.08,"sma_20":27327.5,"sma_60":28286.67,"sma_120":24645.33},{"date":"2025-04-30","open":26350,"high":27400,"low":25850,"close":26100,"volume":24844,"rsi_14":48.17,"sma_20":27275.0,"sma_60":28350.83,"sma_120":24704.92},{"date":"2025-05-02","open":25800,"high":26400,"low":25450,"close":25500,"volume":16477,"rsi_14":42.19,"sma_20":27207.5,"sma_60":28404.17,"sma_120":24758.75},{"date":"2025-05-07","open":25700,"high":25900,"low":25000,"close":25850,"volume":12757,"rsi_14":31.9,"sma_20":27137.5,"sma_60":28467.5,"sma_120":24812.5},{"date":"2025-05-08","open":25900,"high":26350,"low":25500,"close":25900,"volume":9169,"rsi_14":32.32,"sma_20":27140.0,"sma_60":28514.17,"sma_120":24869.17},{"date":"2025-05-09","open":25900,"high":27000,"low":25050,"close":25450,"volume":18051,"rsi_14":33.33,"sma_20":27122.5,"sma_60":28554.17,"sma_120":24924.58},{"date":"2025-05-12","open":25450,"high":25800,"low":25000,"close":25250,"volume":11915,"rsi_14":33.33,"sma_20":27112.5,"sma_60":28581.67,"sma_120":24977.75},{"date":"2025-05-13","open":25700,"high":25700,"low":24250,"close":24450,"volume":30933,"rsi_14":30.81,"sma_20":27012.5,"sma_60":28586.67,"sma_120":25028.58},{"date":"2025-05-14","open":24800,"high":24900,"low":23500,"close":24500,"volume":24236,"rsi_14":36.49,"sma_20":26887.5,"sma_60":28590.83,"sma_120":25085.25},{"date":"2025-05-15","open":24800,"high":24800,"low":24000,"close":24650,"volume":15349,"rsi_14":12.96,"sma_20":26680.0,"sma_60":28592.5,"sma_120":25146.5},{"date":"2025-05-16","open":25000,"high":25000,"low":24000,"close":24350,"volume":11572,"rsi_14":11.5,"sma_20":26457.5,"sma_60":28517.5,"sma_120":25204.75},{"date":"2025-05-19","open":24300,"high":26650,"low":23750,"close":24250,"volume":45842,"rsi_14":10.53,"sma_20":26265.0,"sma_60":28455.83,"sma_120":25257.67},{"date":"2025-05-20","open":23900,"high":25800,"low":23900,"close":25600,"volume":41319,"rsi_14":30.71,"sma_20":26150.0,"sma_60":28441.67,"sma_120":25322.75},{"date":"2025-05-21","open":25650,"high":25950,"low":24900,"close":25400,"volume":25982,"rsi_14":37.86,"sma_20":26032.5,"sma_60":28420.0,"sma_120":25384.33},{"date":"2025-05-22","open":25400,"high":26250,"low":25200,"close":25750,"volume":38538,"rsi_14":46.46,"sma_20":25995.0,"sma_60":28430.0,"sma_120":25448.92},{"date":"2025-05-23","open":25400,"high":26300,"low":25200,"close":25800,"volume":13609,"rsi_14":47.0,"sma_20":25852.5,"sma_60":28431.67,"sma_120":25515.5},{"date":"2025-05-26","open":26450,"high":26450,"low":25250,"close":25350,"volume":9926,"rsi_14":48.45,"sma_20":25685.0,"sma_60":28418.33,"sma_120":25578.42},{"date":"2025-05-27","open":25700,"high":26750,"low":25250,"close":26600,"volume":32806,"rsi_14":56.52,"sma_20":25577.5,"sma_60":28415.0,"sma_120":25650.08},{"date":"2025-05-28","open":26600,"high":27600,"low":26150,"close":27200,"volume":44159,"rsi_14":60.32,"sma_20":25535.0,"sma_60":28421.67,"sma_120":25728.0},{"date":"2025-05-29","open":27250,"high":27950,"low":27000,"close":27350,"volume":28454,"rsi_14":65.83,"sma_20":25570.0,"sma_60":28442.5,"sma_120":25805.08},{"date":"2025-05-30","open":27350,"high":28300,"low":26500,"close":27950,"volume":45190,"rsi_14":71.09,"sma_20":25662.5,"sma_60":28429.17,"sma_120":25885.67},{"date":"2025-06-02","open":27550,"high":28600,"low":27500,"close":28600,"volume":34178,"rsi_14":83.2,"sma_20":25787.5,"sma_60":28370.83,"sma_120":25966.75},{"date":"2025-06-04","open":28200,"high":29050,"low":27700,"close":29000,"volume":37315,"rsi_14":84.09,"sma_20":25962.5,"sma_60":28329.17,"sma_120":26043.42},{"date":"2025-06-05","open":29000,"high":30550,"low":28450,"close":28600,"volume":54075,"rsi_14":78.83,"sma_20":26100.0,"sma_60":28272.5,"sma_120":26118.42},{"date":"2025-06-09","open":29000,"high":29000,"low":27550,"close":28750,"volume":39052,"rsi_14":82.84,"sma_20":26242.5,"sma_60":28195.83,"sma_120":26197.58},{"date":"2025-06-10","open":28850,"high":30300,"low":28600,"close":29300,"volume":40634,"rsi_14":85.31,"sma_20":26435.0,"sma_60":28103.33,"sma_120":26275.08},{"date":"2025-06-11","open":30100,"high":31900,"low":29600,"close":31300,"volume":83079,"rsi_14":86.54,"sma_20":26737.5,"sma_60":28013.33,"sma_120":26372.33},{"date":"2025-06-12","open":31300,"high":32900,"low":30650,"close":32000,"volume":65625,"rsi_14":89.76,"sma_20":27115.0,"sma_60":27941.67,"sma_120":26484.75},{"date":"2025-06-13","open":32000,"high":32000,"low":30300,"close":30800,"volume":67850,"rsi_14":77.6,"sma_20":27430.0,"sma_60":27841.67,"sma_120":26580.0},{"date":"2025-06-16","open":30100,"high":33650,"low":30000,"close":33200,"volume":63463,"rsi_14":82.17,"sma_20":27857.5,"sma_60":27815.0,"sma_120":26687.08},{"date":"2025-06-17","open":33300,"high":34400,"low":32550,"close":32950,"volume":68454,"rsi_14":83.63,"sma_20":28287.5,"sma_60":27764.17,"sma_120":26791.67},{"date":"2025-06-18","open":33000,"high":33000,"low":30950,"close":31050,"volume":43667,"rsi_14":68.62,"sma_20":28627.5,"sma_60":27688.33,"sma_120":26842.08},{"date":"2025-06-19","open":31150,"high":39400,"low":30600,"close":32550,"volume":820930,"rsi_14":70.82,"sma_20":28975.0,"sma_60":27720.0,"sma_120":26903.75},{"date":"2025-06-20","open":32600,"high":33400,"low":31900,"close":32350,"volume":83152,"rsi_14":69.38,"sma_20":29322.5,"sma_60":27744.17,"sma_120":26976.25},{"date":"2025-06-23","open":32150,"high":34750,"low":31750,"close":33700,"volume":92033,"rsi_14":71.06,"sma_20":29720.0,"sma_60":27801.67,"sma_120":27067.08},{"date":"2025-06-24","open":33500,"high":34900,"low":33200,"close":34600,"volume":73173,"rsi_14":71.58,"sma_20":30160.0,"sma_60":27879.17,"sma_120":27162.5},{"date":"2025-06-25","open":34600,"high":34650,"low":33250,"close":33300,"volume":41280,"rsi_14":64.53,"sma_20":30557.5,"sma_60":27930.83,"sma_120":27250.83},{"date":"2025-06-26","open":33350,"high":33800,"low":32000,"close":32450,"volume":36643,"rsi_14":62.62,"sma_20":30850.0,"sma_60":27983.33,"sma_120":27329.17},{"date":"2025-06-27","open":32450,"high":35700,"low":32450,"close":34500,"volume":138220,"rsi_14":66.76,"sma_20":31215.0,"sma_60":28073.33,"sma_120":27418.33},{"date":"2025-06-30","open":34500,"high":36350,"low":33150,"close":35200,"volume":84188,"rsi_14":67.05,"sma_20":31607.5,"sma_60":28195.83,"sma_120":27516.25},{"date":"2025-07-01","open":35600,"high":36500,"low":35000,"close":35350,"volume":43007,"rsi_14":63.11,"sma_20":31977.5,"sma_60":28322.5,"sma_120":27622.5},{"date":"2025-07-02","open":35350,"high":36000,"low":34450,"close":35400,"volume":52431,"rsi_14":61.49,"sma_20":32317.5,"sma_60":28460.0,"sma_120":27725.83},{"date":"2025-07-03","open":35250,"high":37700,"low":34850,"close":36200,"volume":77872,"rsi_14":68.75,"sma_20":32677.5,"sma_60":28615.83,"sma_120":27835.0},{"date":"2025-07-04","open":36050,"high":36100,"low":34500,"close":34700,"volume":38850,"rsi_14":55.56,"sma_20":32982.5,"sma_60":28740.0,"sma_120":27929.58},{"date":"2025-07-07","open":34500,"high":34950,"low":33300,"close":34750,"volume":27313,"rsi_14":56.77,"sma_20":33282.5,"sma_60":28888.33,"sma_120":28022.08},{"date":"2025-07-08","open":35150,"high":36150,"low":34500,"close":34850,"volume":24189,"rsi_14":66.52,"sma_20":33560.0,"sma_60":29039.17,"sma_120":28111.25},{"date":"2025-07-09","open":35650,"high":35650,"low":33850,"close":34250,"volume":21395,"rsi_14":58.02,"sma_20":33707.5,"sma_60":29185.83,"sma_120":28196.67},{"date":"2025-07-10","open":34900,"high":35400,"low":34150,"close":34900,"volume":18693,"rsi_14":61.54,"sma_20":33852.5,"sma_60":29326.67,"sma_120":28282.92},{"date":"2025-07-11","open":34900,"high":35150,"low":33650,"close":34250,"volume":24059,"rsi_14":52.66,"sma_20":34025.0,"sma_60":29447.5,"sma_120":28368.33},{"date":"2025-07-14","open":34250,"high":34650,"low":33750,"close":34350,"volume":28143,"rsi_14":48.69,"sma_20":34082.5,"sma_60":29540.0,"sma_120":28458.75},{"date":"2025-07-15","open":34950,"high":35200,"low":34000,"close":34950,"volume":21855,"rsi_14":59.32,"sma_20":34182.5,"sma_60":29642.5,"sma_120":28546.67},{"date":"2025-07-16","open":34950,"high":35450,"low":34100,"close":34850,"volume":13435,"rsi_14":64.81,"sma_20":34372.5,"sma_60":29755.0,"sma_120":28636.25},{"date":"2025-07-17","open":34850,"high":35650,"low":34550,"close":35100,"volume":32115,"rsi_14":54.76,"sma_20":34500.0,"sma_60":29875.0,"sma_120":28731.25},{"date":"2025-07-18","open":35100,"high":36050,"low":34500,"close":35200,"volume":25314,"rsi_14":50.0,"sma_20":34642.5,"sma_60":29999.17,"sma_120":28827.08},{"date":"2025-07-21","open":35200,"high":36600,"low":34200,"close":34300,"volume":31919,"rsi_14":41.86,"sma_20":34672.5,"sma_60":30129.17,"sma_120":28927.5},{"date":"2025-07-22","open":34200,"high":34600,"low":32700,"close":33400,"volume":34614,"rsi_14":36.3,"sma_20":34612.5,"sma_60":30208.33,"sma_120":29019.17},{"date":"2025-07-23","open":34000,"high":34000,"low":32800,"close":33500,"volume":25231,"rsi_14":29.55,"sma_20":34622.5,"sma_60":30288.33,"sma_120":29113.75},{"date":"2025-07-24","open":33500,"high":34200,"low":32950,"close":33150,"volume":25124,"rsi_14":35.78,"sma_20":34657.5,"sma_60":30361.67,"sma_120":29204.58},{"date":"2025-07-25","open":33150,"high":33700,"low":32900,"close":33300,"volume":22165,"rsi_14":36.94,"sma_20":34597.5,"sma_60":30449.17,"sma_120":29298.33},{"date":"2025-07-28","open":33000,"high":33050,"low":31850,"close":32350,"volume":37302,"rsi_14":30.47,"sma_20":34455.0,"sma_60":30544.17,"sma_120":29383.33},{"date":"2025-07-29","open":32300,"high":32500,"low":31650,"close":32000,"volume":23370,"rsi_14":31.71,"sma_20":34287.5,"sma_60":30642.5,"sma_120":29464.58},{"date":"2025-07-30","open":31900,"high":32250,"low":31100,"close":31550,"volume":22228,"rsi_14":21.85,"sma_20":34095.0,"sma_60":30733.33,"sma_120":29542.08},{"date":"2025-07-31","open":31550,"high":32700,"low":31550,"close":32250,"volume":17632,"rsi_14":33.33,"sma_20":33897.5,"sma_60":30845.83,"sma_120":29625.0},{"date":"2025-08-01","open":32000,"high":32050,"low":30850,"close":31250,"volume":28046,"rsi_14":27.54,"sma_20":33725.0,"sma_60":30935.83,"sma_120":29701.67},{"date":"2025-08-04","open":30750,"high":33150,"low":30700,"close":32450,"volume":18540,"rsi_14":33.33,"sma_20":33610.0,"sma_60":31045.0,"sma_120":29779.58},{"date":"2025-08-05","open":32500,"high":33300,"low":32300,"close":32500,"volume":15096,"rsi_14":34.23,"sma_20":33492.5,"sma_60":31162.5,"sma_120":29858.33},{"date":"2025-08-06","open":31850,"high":32900,"low":31650,"close":32100,"volume":13490,"rsi_14":30.26,"sma_20":33385.0,"sma_60":31276.67,"sma_120":29929.17},{"date":"2025-08-07","open":32100,"high":32450,"low":31750,"close":31950,"volume":9759,"rsi_14":28.76,"sma_20":33237.5,"sma_60":31401.67,"sma_120":29994.17},{"date":"2025-08-08","open":31950,"high":32300,"low":31150,"close":31500,"volume":10191,"rsi_14":30.56,"sma_20":33100.0,"sma_60":31518.33,"sma_120":30054.58},{"date":"2025-08-11","open":31550,"high":31550,"low":30000,"close":30950,"volume":19295,"rsi_14":32.12,"sma_20":32930.0,"sma_60":31623.33,"sma_120":30107.92},{"date":"2025-08-12","open":30950,"high":31600,"low":29900,"close":30150,"volume":24414,"rsi_14":27.81,"sma_20":32690.0,"sma_60":31720.0,"sma_120":30118.75},{"date":"2025-08-13","open":30550,"high":30800,"low":29950,"close":30200,"volume":25288,"rsi_14":29.66,"sma_20":32457.5,"sma_60":31819.17,"sma_120":30137.5},{"date":"2025-08-14","open":30200,"high":30500,"low":29850,"close":30400,"volume":18186,"rsi_14":30.14,"sma_20":32222.5,"sma_60":31899.17,"sma_120":30170.42},{"date":"2025-08-18","open":30300,"high":30400,"low":28400,"close":28500,"volume":55806,"rsi_14":26.67,"sma_20":31887.5,"sma_60":31950.83,"sma_120":30185.42},{"date":"2025-08-19","open":28500,"high":29400,"low":28500,"close":28800,"volume":15311,"rsi_14":30.49,"sma_20":31612.5,"sma_60":32001.67,"sma_120":30215.83},{"date":"2025-08-20","open":28800,"high":28900,"low":27600,"close":28700,"volume":20879,"rsi_14":31.85,"sma_20":31377.5,"sma_60":32050.0,"sma_120":30240.83},{"date":"2025-08-21","open":28700,"high":29350,"low":28550,"close":28950,"volume":10397,"rsi_14":27.7,"sma_20":31150.0,"sma_60":32110.0,"sma_120":30264.17},{"date":"2025-08-22","open":28950,"high":29250,"low":28450,"close":28450,"volume":13964,"rsi_14":29.71,"sma_20":30915.0,"sma_60":32140.83,"sma_120":30277.92},{"date":"2025-08-25","open":28700,"high":29300,"low":28300,"close":28400,"volume":21737,"rsi_14":14.78,"sma_20":30670.0,"sma_60":32160.83,"sma_120":30291.25},{"date":"2025-08-26","open":28650,"high":29600,"low":28200,"close":29300,"volume":21162,"rsi_14":25.76,"sma_20":30517.5,"sma_60":32193.33,"sma_120":30317.92},{"date":"2025-08-27","open":29300,"high":29450,"low":28800,"close":29100,"volume":14420,"rsi_14":26.56,"sma_20":30372.5,"sma_60":32212.5,"sma_120":30320.83},{"date":"2025-08-28","open":29100,"high":29600,"low":28700,"close":29500,"volume":9032,"rsi_14":31.58,"sma_20":30270.0,"sma_60":32227.5,"sma_120":30299.17},{"date":"2025-08-29","open":29500,"high":29900,"low":28350,"close":28600,"volume":18457,"rsi_14":29.58,"sma_20":30087.5,"sma_60":32220.83,"sma_120":30275.0},{"date":"2025-09-01","open":28650,"high":29650,"low":28350,"close":28850,"volume":21755,"rsi_14":34.56,"sma_20":29967.5,"sma_60":32225.0,"sma_120":30248.75},{"date":"2025-09-02","open":30000,"high":30000,"low":28100,"close":29050,"volume":13100,"rsi_14":41.13,"sma_20":29797.5,"sma_60":32230.0,"sma_120":30212.92},{"date":"2025-09-03","open":29050,"high":29450,"low":28750,"close":29300,"volume":7781,"rsi_14":42.97,"sma_20":29637.5,"sma_60":32230.0,"sma_120":30166.67},{"date":"2025-09-04","open":29650,"high":30400,"low":29150,"close":30200,"volume":27472,"rsi_14":48.59,"sma_20":29542.5,"sma_60":32211.67,"sma_120":30112.5},{"date":"2025-09-05","open":30400,"high":31500,"low":29900,"close":30700,"volume":25820,"rsi_14":69.3,"sma_20":29480.0,"sma_60":32190.0,"sma_120":30065.83},{"date":"2025-09-08","open":31400,"high":35350,"low":31400,"close":35000,"volume":178214,"rsi_14":81.96,"sma_20":29655.0,"sma_60":32260.0,"sma_120":30050.83},{"date":"2025-09-09","open":34450,"high":34700,"low":33300,"close":34000,"volume":54146,"rsi_14":75.0,"sma_20":29807.5,"sma_60":32273.33,"sma_120":30044.17},{"date":"2025-09-10","open":34000,"high":34650,"low":32600,"close":33400,"volume":62859,"rsi_14":70.32,"sma_20":29970.0,"sma_60":32280.83,"sma_120":30022.5},{"date":"2025-09-11","open":33400,"high":34100,"low":33050,"close":33850,"volume":24068,"rsi_14":74.77,"sma_20":30152.5,"sma_60":32327.5,"sma_120":30007.92},{"date":"2025-09-12","open":34800,"high":36500,"low":34100,"close":35050,"volume":104175,"rsi_14":77.59,"sma_20":30385.0,"sma_60":32369.17,"sma_120":30044.58},{"date":"2025-09-15","open":35500,"high":35800,"low":34200,"close":35000,"volume":55077,"rsi_14":75.45,"sma_20":30710.0,"sma_60":32413.33,"sma_120":30078.75},{"date":"2025-09-16","open":35350,"high":35450,"low":33650,"close":34550,"volume":25900,"rsi_14":73.8,"sma_20":30997.5,"sma_60":32427.5,"sma_120":30114.58},{"date":"2025-09-17","open":34550,"high":34600,"low":33500,"close":33600,"volume":26716,"rsi_14":67.08,"sma_20":31242.5,"sma_60":32410.83,"sma_120":30145.0},{"date":"2025-09-18","open":33500,"high":33949,"low":33001,"close":33450,"volume":14603,"rsi_14":72.2,"sma_20":31472.5,"sma_60":32415.0,"sma_120":30172.92},{"date":"2025-09-19","open":33450,"high":34100,"low":33000,"close":33650,"volume":19695,"rsi_14":71.82,"sma_20":31732.5,"sma_60":32435.0,"sma_120":30209.17},{"date":"2025-09-22","open":33750,"high":34150,"low":33000,"close":33750,"volume":12859,"rsi_14":71.56,"sma_20":32000.0,"sma_60":32422.5,"sma_120":30247.92},{"date":"2025-09-23","open":33350,"high":35850,"low":33350,"close":35000,"volume":94273,"rsi_14":73.95,"sma_20":32285.0,"sma_60":32419.17,"sma_120":30307.5},{"date":"2025-09-24","open":35900,"high":35950,"low":34050,"close":34400,"volume":46819,"rsi_14":68.1,"sma_20":32550.0,"sma_60":32403.33,"sma_120":30362.92},{"date":"2025-09-25","open":34400,"high":34450,"low":33150,"close":33550,"volume":17657,"rsi_14":61.92,"sma_20":32752.5,"sma_60":32372.5,"sma_120":30416.25},{"date":"2025-09-26","open":33650,"high":33750,"low":32400,"close":32800,"volume":20360,"rsi_14":36.9,"sma_20":32962.5,"sma_60":32315.83,"sma_120":30465.83},{"date":"2025-09-29","open":32800,"high":33800,"low":32000,"close":33400,"volume":29753,"rsi_14":46.25,"sma_20":33190.0,"sma_60":32294.17,"sma_120":30517.08},{"date":"2025-09-30","open":33400,"high":34050,"low":32900,"close":33800,"volume":20114,"rsi_14":52.56,"sma_20":33427.5,"sma_60":32278.33,"sma_120":30583.33},{"date":"2025-10-01","open":33800,"high":34250,"low":32650,"close":32800,"volume":16220,"rsi_14":43.71,"sma_20":33602.5,"sma_60":32244.17,"sma_120":30641.67},{"date":"2025-10-02","open":32800,"high":33050,"low":31950,"close":32650,"volume":35360,"rsi_14":33.56,"sma_20":33725.0,"sma_60":32217.5,"sma_120":30701.67},{"date":"2025-10-10","open":32650,"high":32750,"low":31650,"close":32150,"volume":26859,"rsi_14":31.61,"sma_20":33797.5,"sma_60":32171.67,"sma_120":30749.17},{"date":"2025-10-13","open":31850,"high":32800,"low":31200,"close":31500,"volume":32824,"rsi_14":30.82,"sma_20":33622.5,"sma_60":32125.83,"sma_120":30786.67},{"date":"2025-10-14","open":31550,"high":31950,"low":30950,"close":31400,"volume":34838,"rsi_14":34.51,"sma_20":33492.5,"sma_60":32076.67,"sma_120":30808.33},{"date":"2025-10-15","open":31400,"high":31950,"low":31200,"close":31450,"volume":26653,"rsi_14":35.21,"sma_20":33395.0,"sma_60":32018.33,"sma_120":30830.42},{"date":"2025-10-16","open":31450,"high":31650,"low":30350,"close":31300,"volume":31724,"rsi_14":33.57,"sma_20":33267.5,"sma_60":31959.17,"sma_120":30857.08},{"date":"2025-10-17","open":31350,"high":32200,"low":30400,"close":31700,"volume":42436,"rsi_14":36.24,"sma_20":33100.0,"sma_60":31902.5,"sma_120":30888.75},{"date":"2025-10-20","open":32600,"high":32600,"low":31600,"close":32050,"volume":23776,"rsi_14":27.48,"sma_20":32952.5,"sma_60":31850.0,"sma_120":30924.58},{"date":"2025-10-21","open":32750,"high":32750,"low":31600,"close":31850,"volume":25648,"rsi_14":29.27,"sma_20":32817.5,"sma_60":31809.17,"sma_120":30969.17},{"date":"2025-10-22","open":31900,"high":32700,"low":31700,"close":32100,"volume":32442,"rsi_14":36.94,"sma_20":32742.5,"sma_60":31787.5,"sma_120":30997.92},{"date":"2025-10-23","open":32150,"high":32400,"low":31400,"close":31450,"volume":24439,"rsi_14":37.61,"sma_20":32637.5,"sma_60":31753.33,"sma_120":31020.83},{"date":"2025-10-24","open":31600,"high":31650,"low":31150,"close":31350,"volume":24967,"rsi_14":29.29,"sma_20":32522.5,"sma_60":31723.33,"sma_120":31042.5},{"date":"2025-10-27","open":31350,"high":32700,"low":31300,"close":32650,"volume":43570,"rsi_14":40.17,"sma_20":32467.5,"sma_60":31712.5,"sma_120":31080.83},{"date":"2025-10-28","open":32700,"high":33450,"low":32550,"close":32700,"volume":30042,"rsi_14":48.98,"sma_20":32352.5,"sma_60":31718.33,"sma_120":31131.25},{"date":"2025-10-29","open":33400,"high":33400,"low":31750,"close":31800,"volume":34577,"rsi_14":42.48,"sma_20":32222.5,"sma_60":31715.0,"sma_120":31178.75},{"date":"2025-10-30","open":31800,"high":32850,"low":31550,"close":31950,"volume":28194,"rsi_14":48.11,"sma_20":32142.5,"sma_60":31721.67,"sma_120":31227.5},{"date":"2025-10-31","open":31950,"high":33900,"low":31750,"close":32800,"volume":35218,"rsi_14":61.82,"sma_20":32142.5,"sma_60":31730.83,"sma_120":31288.33},{"date":"2025-11-03","open":32750,"high":34100,"low":32450,"close":32750,"volume":44979,"rsi_14":62.39,"sma_20":32110.0,"sma_60":31755.83,"sma_120":31345.83},{"date":"2025-11-04","open":32800,"high":34850,"low":32000,"close":33950,"volume":72999,"rsi_14":68.94,"sma_20":32117.5,"sma_60":31780.83,"sma_120":31412.92},{"date":"2025-11-05","open":33900,"high":33900,"low":32250,"close":33200,"volume":32633,"rsi_14":63.19,"sma_20":32137.5,"sma_60":31792.5,"sma_120":31477.5},{"date":"2025-11-06","open":33200,"high":34050,"low":32650,"close":33200,"volume":27574,"rsi_14":61.03,"sma_20":32165.0,"sma_60":31810.83,"sma_120":31543.75},{"date":"2025-11-07","open":33000,"high":33250,"low":31650,"close":32200,"volume":35370,"rsi_14":51.01,"sma_20":32167.5,"sma_60":31815.0,"sma_120":31608.33},{"date":"2025-11-10","open":32250,"high":34000,"low":32100,"close":32400,"volume":56100,"rsi_14":53.69,"sma_20":32212.5,"sma_60":31830.0,"sma_120":31674.17},{"date":"2025-11-11","open":32550,"high":33450,"low":32050,"close":32400,"volume":44872,"rsi_14":52.08,"sma_20":32262.5,"sma_60":31854.17,"sma_120":31738.75},{"date":"2025-11-12","open":33000,"high":38150,"low":33000,"close":36900,"volume":553955,"rsi_14":74.66,"sma_20":32535.0,"sma_60":31966.67,"sma_120":31843.33},{"date":"2025-11-13","open":36550,"high":37750,"low":36300,"close":37150,"volume":108788,"rsi_14":75.89,"sma_20":32827.5,"sma_60":32082.5,"sma_120":31950.83},{"date":"2025-11-14","open":37050,"high":38900,"low":36400,"close":37400,"volume":207992,"rsi_14":73.4,"sma_20":33112.5,"sma_60":32199.17,"sma_120":32049.17},{"date":"2025-11-17","open":38700,"high":40000,"low":36850,"close":39150,"volume":184886,"rsi_14":77.22,"sma_20":33467.5,"sma_60":32376.67,"sma_120":32163.75},{"date":"2025-11-18","open":39200,"high":41500,"low":38350,"close":40600,"volume":146224,"rsi_14":85.48,"sma_20":33905.0,"sma_60":32573.33,"sma_120":32287.5},{"date":"2025-11-19","open":40400,"high":40550,"low":36400,"close":38250,"volume":120378,"rsi_14":71.58,"sma_20":34212.5,"sma_60":32732.5,"sma_120":32391.25},{"date":"2025-11-20","open":38250,"high":43450,"low":37850,"close":42450,"volume":246743,"rsi_14":76.88,"sma_20":34762.5,"sma_60":32957.5,"sma_120":32533.75},{"date":"2025-11-21","open":41550,"high":44550,"low":40700,"close":43400,"volume":224269,"rsi_14":78.25,"sma_20":35365.0,"sma_60":33206.67,"sma_120":32673.75},{"date":"2025-11-24","open":43800,"high":45400,"low":42850,"close":44650,"volume":164061,"rsi_14":78.31,"sma_20":35965.0,"sma_60":33477.5,"sma_120":32819.17},{"date":"2025-11-25","open":44800,"high":49000,"low":44750,"close":46550,"volume":265589,"rsi_14":83.29,"sma_20":36657.5,"sma_60":33765.0,"sma_120":32979.17},{"date":"2025-11-26","open":46500,"high":54100,"low":45450,"close":53700,"volume":509914,"rsi_14":87.68,"sma_20":37752.5,"sma_60":34175.0,"sma_120":33193.75},{"date":"2025-11-27","open":52100,"high":53500,"low":50200,"close":51100,"volume":231032,"rsi_14":82.81,"sma_20":38710.0,"sma_60":34535.0,"sma_120":33381.25},{"date":"2025-11-28","open":51700,"high":61700,"low":51200,"close":61200,"volume":567065,"rsi_14":87.21,"sma_20":40130.0,"sma_60":35078.33,"sma_120":33649.58},{"date":"2025-12-01","open":61000,"high":61500,"low":56700,"close":60200,"volume":164696,"rsi_14":85.01,"sma_20":41502.5,"sma_60":35600.83,"sma_120":33912.92},{"date":"2025-12-02","open":60100,"high":60200,"low":56300,"close":56600,"volume":148917,"rsi_14":75.39,"sma_20":42635.0,"sma_60":36060.0,"sma_120":34145.0},{"date":"2025-12-03","open":56600,"high":57000,"low":53100,"close":55400,"volume":107138,"rsi_14":72.96,"sma_20":43745.0,"sma_60":36495.0,"sma_120":34362.5},{"date":"2025-12-04","open":55500,"high":56500,"low":52200,"close":55500,"volume":66195,"rsi_14":72.85,"sma_20":44860.0,"sma_60":36916.67,"sma_120":34564.17},{"date":"2025-12-05","open":55500,"high":55500,"low":52500,"close":53500,"volume":86204,"rsi_14":68.01,"sma_20":45925.0,"sma_60":37296.67,"sma_120":34743.33},{"date":"2025-12-08","open":53500,"high":53600,"low":51300,"close":51500,"volume":72129,"rsi_14":63.49,"sma_20":46880.0,"sma_60":37571.67,"sma_120":34915.83},{"date":"2025-12-09","open":51600,"high":55000,"low":51500,"close":52600,"volume":56388,"rsi_14":68.33,"sma_20":47890.0,"sma_60":37881.67,"sma_120":35077.5},{"date":"2025-12-10","open":52700,"high":57700,"low":51500,"close":56500,"volume":108203,"rsi_14":68.08,"sma_20":48870.0,"sma_60":38266.67,"sma_120":35273.75},{"date":"2025-12-11","open":56100,"high":58700,"low":55800,"close":58100,"volume":59326,"rsi_14":68.61,"sma_20":49917.5,"sma_60":38670.83,"sma_120":35499.17},{"date":"2025-12-12","open":58100,"high":61900,"low":57400,"close":58600,"volume":91257,"rsi_14":68.0,"sma_20":50977.5,"sma_60":39063.33,"sma_120":35716.25},{"date":"2025-12-15","open":57000,"high":57000,"low":53000,"close":54000,"volume":179235,"rsi_14":58.99,"sma_20":51720.0,"sma_60":39380.0,"sma_120":35896.67},{"date":"2025-12-16","open":54000,"high":55000,"low":52600,"close":53100,"volume":88169,"rsi_14":49.15,"sma_20":52345.0,"sma_60":39689.17,"sma_120":36058.33},{"date":"2025-12-17","open":53300,"high":53400,"low":49300,"close":49700,"volume":204540,"rsi_14":48.06,"sma_20":52917.5,"sma_60":39957.5,"sma_120":36184.17},{"date":"2025-12-18","open":49250,"high":51200,"low":48700,"close":50300,"volume":104069,"rsi_14":29.43,"sma_20":53310.0,"sma_60":40236.67,"sma_120":36325.83},{"date":"2025-12-19","open":51000,"high":51600,"low":50000,"close":50700,"volume":65988,"rsi_14":31.66,"sma_20":53675.0,"sma_60":40520.83,"sma_120":36477.92},{"date":"2025-12-22","open":50800,"high":51600,"low":50200,"close":51200,"volume":59561,"rsi_14":38.16,"sma_20":54002.5,"sma_60":40811.67,"sma_120":36617.08},{"date":"2025-12-23","open":50700,"high":52600,"low":50500,"close":52100,"volume":107385,"rsi_14":42.67,"sma_20":54280.0,"sma_60":41096.67,"sma_120":36757.92},{"date":"2025-12-24","open":52200,"high":52200,"low":50000,"close":50800,"volume":87353,"rsi_14":40.08,"sma_20":54135.0,"sma_60":41370.0,"sma_120":36886.67},{"date":"2025-12-26","open":50800,"high":51100,"low":49450,"close":50800,"volume":77065,"rsi_14":43.78,"sma_20":54120.0,"sma_60":41657.5,"sma_120":37015.0},{"date":"2025-12-29","open":50800,"high":52400,"low":50700,"close":51900,"volume":62648,"rsi_14":50.96,"sma_20":53655.0,"sma_60":41975.83,"sma_120":37145.83},{"date":"2025-12-30","open":51900,"high":52200,"low":51200,"close":51700,"volume":83750,"rsi_14":47.74,"sma_20":53230.0,"sma_60":42280.83,"sma_120":37287.5},{"date":"2026-01-02","open":51700,"high":51700,"low":45000,"close":46500,"volume":191199,"rsi_14":26.42,"sma_20":52725.0,"sma_60":42492.5,"sma_120":37385.42},{"date":"2026-01-05","open":47450,"high":47600,"low":45350,"close":47300,"volume":45343,"rsi_14":23.53,"sma_20":52320.0,"sma_60":42734.17,"sma_120":37489.17},{"date":"2026-01-06","open":47600,"high":50400,"low":45950,"close":46150,"volume":56307,"rsi_14":20.43,"sma_20":51852.5,"sma_60":42959.17,"sma_120":37588.33},{"date":"2026-01-07","open":46850,"high":46950,"low":45500,"close":46000,"volume":42704,"rsi_14":25.9,"sma_20":51477.5,"sma_60":43190.0,"sma_120":37680.83},{"date":"2026-01-08","open":46400,"high":46550,"low":44800,"close":45650,"volume":54705,"rsi_14":26.79,"sma_20":51185.0,"sma_60":43425.83,"sma_120":37775.83},{"date":"2026-01-09","open":45700,"high":46200,"low":44350,"close":45350,"volume":47004,"rsi_14":33.2,"sma_20":50822.5,"sma_60":43658.33,"sma_120":37867.5},{"date":"2026-01-12","open":45350,"high":45700,"low":44800,"close":45400,"volume":37155,"rsi_14":30.24,"sma_20":50267.5,"sma_60":43890.83,"sma_120":37954.58},{"date":"2026-01-13","open":45900,"high":46200,"low":44900,"close":45000,"volume":34697,"rsi_14":27.02,"sma_20":49612.5,"sma_60":44119.17,"sma_120":38039.17},{"date":"2026-01-14","open":45500,"high":46300,"low":44850,"close":45050,"volume":32745,"rsi_14":24.27,"sma_20":48935.0,"sma_60":44341.67,"sma_120":38122.08},{"date":"2026-01-15","open":45650,"high":46850,"low":45300,"close":45800,"volume":30219,"rsi_14":23.31,"sma_20":48525.0,"sma_60":44570.83,"sma_120":38210.42},{"date":"2026-01-16","open":47000,"high":47300,"low":44500,"close":46300,"volume":50503,"rsi_14":29.55,"sma_20":48015.0,"sma_60":45048.33,"sma_120":38310.42},{"date":"2026-01-19","open":47350,"high":48550,"low":46300,"close":47100,"volume":52729,"rsi_14":27.57,"sma_20":47855.0,"sma_60":45309.17,"sma_120":38424.58},{"date":"2026-01-20","open":47600,"high":49450,"low":47500,"close":48600,"volume":48612,"rsi_14":37.08,"sma_20":47750.0,"sma_60":45596.67,"sma_120":38550.42},{"date":"2026-01-21","open":47000,"high":47750,"low":46000,"close":46800,"volume":66509,"rsi_14":51.74,"sma_20":47530.0,"sma_60":45832.5,"sma_120":38664.17},{"date":"2026-01-22","open":47450,"high":49900,"low":46550,"close":49500,"volume":58723,"rsi_14":60.48,"sma_20":47400.0,"sma_60":46112.5,"sma_120":38799.17},{"date":"2026-01-23","open":50000,"high":54400,"low":49700,"close":54200,"volume":114949,"rsi_14":78.65,"sma_20":47570.0,"sma_60":46485.83,"sma_120":38981.25},{"date":"2026-01-26","open":58700,"high":59900,"low":56000,"close":59600,"volume":134121,"rsi_14":85.23,"sma_20":48010.0,"sma_60":46946.67,"sma_120":39211.25},{"date":"2026-01-27","open":58000,"high":63700,"low":58000,"close":61400,"volume":115135,"rsi_14":87.95,"sma_20":48485.0,"sma_60":47423.33,"sma_120":39460.0},{"date":"2026-01-28","open":59800,"high":60900,"low":57800,"close":58700,"volume":98096,"rsi_14":78.83,"sma_20":48835.0,"sma_60":47855.83,"sma_120":39680.42},{"date":"2026-01-29","open":58700,"high":62800,"low":58700,"close":60800,"volume":106898,"rsi_14":80.56,"sma_20":49550.0,"sma_60":48303.33,"sma_120":39926.67},{"date":"2026-01-30","open":62000,"high":68300,"low":60100,"close":64800,"volume":110186,"rsi_14":84.38,"sma_20":50425.0,"sma_60":48830.0,"sma_120":40196.25},{"date":"2026-02-02","open":63900,"high":71900,"low":62600,"close":69000,"volume":119808,"rsi_14":86.34,"sma_20":51567.5,"sma_60":49426.67,"sma_120":40500.42},{"date":"2026-02-03","open":70800,"high":71600,"low":66300,"close":70800,"volume":114019,"rsi_14":86.76,"sma_20":52807.5,"sma_60":50070.0,"sma_120":40822.92},{"date":"2026-02-04","open":70300,"high":71900,"low":68000,"close":70000,"volume":69145,"rsi_14":84.55,"sma_20":54025.0,"sma_60":50465.0,"sma_120":41140.0},{"date":"2026-02-05","open":72500,"high":72700,"low":66300,"close":68200,"volume":85682,"rsi_14":80.33,"sma_20":55167.5,"sma_60":51061.67,"sma_120":41445.83},{"date":"2026-02-06","open":66300,"high":67000,"low":62900,"close":64000,"volume":85783,"rsi_14":71.39,"sma_20":56097.5,"sma_60":51588.33,"sma_120":41721.25},{"date":"2026-02-09","open":65800,"high":67400,"low":64100,"close":66100,"volume":32747,"rsi_14":71.82,"sma_20":57152.5,"sma_60":52075.0,"sma_120":42020.83},{"date":"2026-02-10","open":65600,"high":66700,"low":62900,"close":63400,"volume":36533,"rsi_14":70.24,"sma_20":58070.0,"sma_60":52512.5,"sma_120":42297.5},{"date":"2026-02-11","open":63500,"high":64600,"low":62900,"close":63200,"volume":21714,"rsi_14":67.79,"sma_20":58940.0,"sma_60":52942.5,"sma_120":42570.83},{"date":"2026-02-12","open":65000,"high":65900,"low":62200,"close":62500,"volume":33118,"rsi_14":62.03,"sma_20":59750.0,"sma_60":53331.67,"sma_120":42854.17},{"date":"2026-02-13","open":62500,"high":62700,"low":60500,"close":60900,"volume":26315,"rsi_14":52.12,"sma_20":60480.0,"sma_60":53670.0,"sma_120":43121.67},{"date":"2026-02-19","open":61400,"high":64000,"low":59750,"close":61100,"volume":38965,"rsi_14":49.48,"sma_20":61180.0,"sma_60":54050.83,"sma_120":43391.67},{"date":"2026-02-20","open":62000,"high":62000,"low":59700,"close":60100,"volume":27880,"rsi_14":52.55,"sma_20":61755.0,"sma_60":54345.0,"sma_120":43651.25},{"date":"2026-02-23","open":60100,"high":61800,"low":59800,"close":61100,"volume":28203,"rsi_14":50.57,"sma_20":62470.0,"sma_60":54640.0,"sma_120":43923.33},{"date":"2026-02-24","open":62100,"high":62100,"low":60000,"close":61000,"volume":25190,"rsi_14":41.52,"sma_20":63045.0,"sma_60":54912.5,"sma_120":44195.0},{"date":"2026-02-25","open":60500,"high":61400,"low":60100,"close":60900,"volume":23842,"rsi_14":27.87,"sma_20":63380.0,"sma_60":55151.67,"sma_120":44458.33},{"date":"2026-02-26","open":61500,"high":67900,"low":60500,"close":65000,"volume":73025,"rsi_14":35.92,"sma_20":63650.0,"sma_60":55260.0,"sma_120":44897.5},{"date":"2026-02-27","open":66100,"high":66400,"low":63000,"close":63800,"volume":53616,"rsi_14":35.24,"sma_20":63770.0,"sma_60":55551.67,"sma_120":45043.33},{"date":"2026-03-03","open":62000,"high":63800,"low":60500,"close":60900,"volume":50160,"rsi_14":33.48,"sma_20":63880.0,"sma_60":55546.67,"sma_120":45312.5},{"date":"2026-03-04","open":57800,"high":58900,"low":47750,"close":50500,"volume":100653,"rsi_14":26.15,"sma_20":63365.0,"sma_60":55385.0,"sma_120":45492.92},{"date":"2026-03-05","open":54900,"high":58400,"low":54100,"close":56700,"volume":51316,"rsi_14":35.49,"sma_20":62960.0,"sma_60":55386.67,"sma_120":45723.33},{"date":"2026-03-06","open":56500,"high":61000,"low":55400,"close":60600,"volume":51593,"rsi_14":45.83,"sma_20":62540.0,"sma_60":55473.33,"sma_120":45984.17},{"date":"2026-03-09","open":60500,"high":62500,"low":54800,"close":56800,"volume":58293,"rsi_14":41.4,"sma_20":61840.0,"sma_60":55495.0,"sma_120":46205.83},{"date":"2026-03-10","open":60200,"high":60200,"low":55900,"close":57100,"volume":34636,"rsi_14":42.66,"sma_20":61195.0,"sma_60":55555.0,"sma_120":46425.83},{"date":"2026-03-11","open":57600,"high":59100,"low":55000,"close":57100,"volume":29231,"rsi_14":44.6,"sma_20":60640.0,"sma_60":55648.33,"sma_120":46610.0},{"date":"2026-03-12","open":56300,"high":57600,"low":55000,"close":56700,"volume":19642,"rsi_14":43.79,"sma_20":60275.0,"sma_60":55716.67,"sma_120":46799.17},{"date":"2026-03-13","open":55100,"high":57900,"low":54800,"close":56900,"volume":21164,"rsi_14":45.38,"sma_20":59815.0,"sma_60":55723.33,"sma_120":46995.0},{"date":"2026-03-16","open":58200,"high":63900,"low":57000,"close":62500,"volume":111834,"rsi_14":51.79,"sma_20":59770.0,"sma_60":55591.67,"sma_120":47327.5},{"date":"2026-03-17","open":60800,"high":63500,"low":59300,"close":61000,"volume":73519,"rsi_14":50.0,"sma_20":59660.0,"sma_60":55836.67,"sma_120":47450.0},{"date":"2026-03-18","open":62500,"high":62700,"low":59800,"close":61100,"volume":46720,"rsi_14":50.25,"sma_20":59590.0,"sma_60":55955.0,"sma_120":47667.5},{"date":"2026-03-19","open":60400,"high":60700,"low":58200,"close":58300,"volume":35209,"rsi_14":41.48,"sma_20":59460.0,"sma_60":56041.67,"sma_120":47865.42},{"date":"2026-03-20","open":58700,"high":59200,"low":57000,"close":57300,"volume":28423,"rsi_14":41.69,"sma_20":59270.0,"sma_60":56168.33,"sma_120":48062.92},{"date":"2026-03-23","open":56500,"high":56500,"low":52500,"close":52600,"volume":33643,"rsi_14":39.85,"sma_20":58895.0,"sma_60":56206.67,"sma_120":48221.67},{"date":"2026-03-24","open":55700,"high":55900,"low":53500,"close":54900,"volume":16506,"rsi_14":56.71,"sma_20":58585.0,"sma_60":56276.67,"sma_120":48398.75},{"date":"2026-03-25","open":54700,"high":59000,"low":54700,"close":58000,"volume":50176,"rsi_14":52.19,"sma_20":58435.0,"sma_60":56390.0,"sma_120":48600.83},{"date":"2026-03-26","open":59000,"high":69100,"low":58400,"close":63000,"volume":176515,"rsi_14":53.9,"sma_20":58540.0,"sma_60":56571.67,"sma_120":48834.17},{"date":"2026-03-27","open":66500,"high":67200,"low":61000,"close":64500,"volume":88961,"rsi_14":63.51,"sma_20":58515.0,"sma_60":56800.0,"sma_120":49085.0},{"date":"2026-03-30","open":61600,"high":62800,"low":59200,"close":60000,"volume":46323,"rsi_14":54.43,"sma_20":58325.0,"sma_60":56953.33,"sma_120":49305.42},{"date":"2026-03-31","open":59600,"high":59900,"low":56600,"close":56600,"volume":36445,"rsi_14":49.31,"sma_20":58110.0,"sma_60":57031.67,"sma_120":49503.75},{"date":"2026-04-01","open":60100,"high":60100,"low":57100,"close":59000,"volume":38619,"rsi_14":53.02,"sma_20":58535.0,"sma_60":57153.33,"sma_120":49717.08},{"date":"2026-04-02","open":60500,"high":60600,"low":55000,"close":55400,"volume":41688,"rsi_14":48.19,"sma_20":58470.0,"sma_60":57301.67,"sma_120":49897.08},{"date":"2026-04-03","open":57000,"high":57000,"low":54200,"close":54900,"volume":34758,"rsi_14":39.56,"sma_20":58185.0,"sma_60":57428.33,"sma_120":50081.25},{"date":"2026-04-06","open":54900,"high":56100,"low":52900,"close":53400,"volume":35222,"rsi_14":39.56,"sma_20":58015.0,"sma_60":57549.17,"sma_120":50254.17},{"date":"2026-04-07","open":54100,"high":57000,"low":53600,"close":54400,"volume":36672,"rsi_14":41.02,"sma_20":57880.0,"sma_60":57689.17,"sma_120":50439.58},{"date":"2026-04-08","open":56300,"high":57200,"low":55600,"close":56600,"volume":20782,"rsi_14":47.68,"sma_20":57855.0,"sma_60":57871.67,"sma_120":50648.75},{"date":"2026-04-09","open":57000,"high":58900,"low":56300,"close":57000,"volume":25577,"rsi_14":49.58,"sma_20":57870.0,"sma_60":58065.83,"sma_120":50862.08},{"date":"2026-04-10","open":57700,"high":58000,"low":55700,"close":55700,"volume":21562,"rsi_14":54.74,"sma_20":57810.0,"sma_60":58237.5,"sma_120":51064.17},{"date":"2026-04-13","open":55800,"high":55800,"low":52900,"close":54600,"volume":34143,"rsi_14":49.52,"sma_20":57415.0,"sma_60":58397.5,"sma_120":51258.33},{"date":"2026-04-14","open":56000,"high":56900,"low":55300,"close":55400,"volume":19690,"rsi_14":45.55,"sma_20":57135.0,"sma_60":58570.0,"sma_120":51455.83},{"date":"2026-04-15","open":56200,"high":59800,"low":55400,"close":59000,"volume":32500,"rsi_14":42.81,"sma_20":57030.0,"sma_60":58790.0,"sma_120":51680.42},{"date":"2026-04-16","open":59800,"high":60700,"low":58500,"close":59000,"volume":28037,"rsi_14":39.54,"sma_20":57065.0,"sma_60":59001.67,"sma_120":51906.67},{"date":"2026-04-17","open":59400,"high":60900,"low":58100,"close":58900,"volume":18710,"rsi_14":47.49,"sma_20":57145.0,"sma_60":59198.33,"sma_120":52130.0},{"date":"2026-04-20","open":58800,"high":59700,"low":58000,"close":58500,"volume":13442,"rsi_14":55.03,"sma_20":57440.0,"sma_60":59363.33,"sma_120":52355.42},{"date":"2026-04-21","open":59400,"high":59400,"low":55900,"close":56100,"volume":28603,"rsi_14":42.33,"sma_20":57500.0,"sma_60":59518.33,"sma_120":52561.67},{"date":"2026-04-22","open":56600,"high":56600,"low":54900,"close":55800,"volume":22671,"rsi_14":51.28,"sma_20":57390.0,"sma_60":59623.33,"sma_120":52754.58},{"date":"2026-04-23","open":56500,"high":57300,"low":54400,"close":56200,"volume":34644,"rsi_14":54.19,"sma_20":57050.0,"sma_60":59656.67,"sma_120":52950.42},{"date":"2026-04-24","open":56300,"high":57700,"low":55600,"close":56700,"volume":16113,"rsi_14":61.38,"sma_20":56660.0,"sma_60":59608.33,"sma_120":53157.92},{"date":"2026-04-27","open":57900,"high":59200,"low":56700,"close":58100,"volume":21244,"rsi_14":62.42,"sma_20":56565.0,"sma_60":59553.33,"sma_120":53375.83},{"date":"2026-04-28","open":58800,"high":61900,"low":58400,"close":61000,"volume":58851,"rsi_14":64.1,"sma_20":56785.0,"sma_60":59591.67,"sma_120":53610.83},{"date":"2026-04-29","open":60800,"high":61400,"low":59000,"close":60600,"volume":22310,"rsi_14":61.54,"sma_20":56865.0,"sma_60":59588.33,"sma_120":53945.83},{"date":"2026-04-30","open":60900,"high":61000,"low":58300,"close":58600,"volume":26400,"rsi_14":61.11,"sma_20":57295.0,"sma_60":57673.33,"sma_120":59291.67},{"date":"2026-05-04","open":61100,"high":62600,"low":59300,"close":59600,"volume":31124,"rsi_14":65.43,"sma_20":57260.0,"sma_60":59328.33,"sma_120":54268.33},{"date":"2026-05-06","open":60000,"high":60300,"low":57600,"close":59400,"volume":35034,"rsi_14":62.82,"sma_20":57560.0,"sma_60":59138.33,"sma_120":54486.67},{"date":"2026-05-07","open":60200,"high":66100,"low":59800,"close":61300,"volume":58337,"rsi_14":58.27,"sma_20":57905.0,"sma_60":58993.33,"sma_120":54729.17},{"date":"2026-05-08","open":61400,"high":67500,"low":61400,"close":63800,"volume":114870,"rsi_14":64.63,"sma_20":58265.0,"sma_60":58920.0,"sma_120":54990.83},{"date":"2026-05-11","open":65600,"high":65700,"low":61500,"close":63800,"volume":62242,"rsi_14":65.03,"sma_20":58605.0,"sma_60":58916.67,"sma_120":55252.5},{"date":"2026-05-12","open":64300,"high":69000,"low":63500,"close":65200,"volume":79505,"rsi_14":69.36,"sma_20":59080.0,"sma_60":58901.67,"sma_120":55488.33},{"date":"2026-05-13","open":66100,"high":66400,"low":58500,"close":59400,"volume":93414,"rsi_14":57.97,"sma_20":59320.0,"sma_60":58835.0,"sma_120":55673.75},{"date":"2026-05-14","open":61000,"high":61200,"low":56900,"close":57200,"volume":47076,"rsi_14":53.1,"sma_20":59410.0,"sma_60":58735.0,"sma_120":55838.75},{"date":"2026-05-15","open":57800,"high":57800,"low":54000,"close":54600,"volume":53592,"rsi_14":46.77,"sma_20":59190.0,"sma_60":58603.33,"sma_120":55967.5},{"date":"2026-05-18","open":55100,"high":55800,"low":52200,"close":54100,"volume":30780,"rsi_14":44.76,"sma_20":58945.0,"sma_60":58490.0,"sma_120":56080.0},{"date":"2026-05-19","open":55000,"high":56900,"low":53000,"close":53600,"volume":35830,"rsi_14":40.59,"sma_20":58680.0,"sma_60":58365.0,"sma_120":56207.92},{"date":"2026-05-20","open":53500,"high":53500,"low":50200,"close":51300,"volume":34210,"rsi_14":29.18,"sma_20":58320.0,"sma_60":58218.33,"sma_120":56281.67},{"date":"2026-05-21","open":53200,"high":54700,"low":51900,"close":52800,"volume":28703,"rsi_14":34.02,"sma_20":58155.0,"sma_60":58080.0,"sma_120":56360.0},{"date":"2026-05-22","open":53500,"high":57400,"low":53500,"close":54400,"volume":33528,"rsi_14":41.25,"sma_20":58085.0,"sma_60":57970.0,"sma_120":56441.25},{"date":"2026-05-26","open":55900,"high":57900,"low":55100,"close":55400,"volume":28904,"rsi_14":41.25,"sma_20":58045.0,"sma_60":57878.33,"sma_120":56515.0},{"date":"2026-05-27","open":55300,"high":57900,"low":53600,"close":54900,"volume":29862,"rsi_14":40.74,"sma_20":57955.0,"sma_60":57710.0,"sma_120":56525.0},{"date":"2026-05-28","open":54900,"high":55400,"low":50600,"close":52300,"volume":30633,"rsi_14":32.0,"sma_20":57665.0,"sma_60":57518.33,"sma_120":56535.0},{"date":"2026-05-29","open":52500,"high":52900,"low":48700,"close":49650,"volume":51970,"rsi_14":21.87,"sma_20":57097.5,"sma_60":57330.83,"sma_120":56438.75},{"date":"2026-06-01","open":49300,"high":49650,"low":46700,"close":48700,"volume":39910,"rsi_14":21.07,"sma_20":56502.5,"sma_60":57300.83,"sma_120":56342.92},{"date":"2026-06-02","open":47200,"high":52500,"low":46650,"close":50600,"volume":35963,"rsi_14":22.56,"sma_20":56102.5,"sma_60":57199.17,"sma_120":56292.92},{"date":"2026-06-04","open":50700,"high":52900,"low":50000,"close":51800,"volume":18454,"rsi_14":32.73,"sma_20":55712.5,"sma_60":57052.5,"sma_120":56262.92},{"date":"2026-06-05","open":51000,"high":51800,"low":48500,"close":48500,"volume":35677,"rsi_14":31.17,"sma_20":55167.5,"sma_60":56914.17,"sma_120":56204.58},{"date":"2026-06-08","open":45500,"high":46450,"low":44000,"close":44700,"volume":28385,"rsi_14":29.63,"sma_20":54337.5,"sma_60":56707.5,"sma_120":56131.25},{"date":"2026-06-09","open":45050,"high":48600,"low":44650,"close":47800,"volume":23280,"rsi_14":38.29,"sma_20":53537.5,"sma_60":56552.5,"sma_120":56100.42},{"date":"2026-06-10","open":48500,"high":50000,"low":47000,"close":47750,"volume":36240,"rsi_14":38.94,"sma_20":52735.0,"sma_60":56403.33,"sma_120":56060.0},{"date":"2026-06-11","open":48400,"high":49900,"low":47150,"close":49200,"volume":19081,"rsi_14":45.9,"sma_20":51935.0,"sma_60":56275.0,"sma_120":55999.17},{"date":"2026-06-12","open":50100,"high":51800,"low":49500,"close":49600,"volume":31179,"rsi_14":43.47,"sma_20":51445.0,"sma_60":56060.0,"sma_120":55928.33},{"date":"2026-06-15","open":51600,"high":53500,"low":50700,"close":51300,"volume":27027,"rsi_14":43.7,"sma_20":51150.0,"sma_60":55898.33,"sma_120":55867.5},{"date":"2026-06-16","open":51800,"high":52500,"low":50000,"close":50300,"volume":10001,"rsi_14":39.63,"sma_20":50935.0,"sma_60":55718.33,"sma_120":55836.67},{"date":"2026-06-17","open":52300,"high":53400,"low":49600,"close":52100,"volume":19325,"rsi_14":63.53,"sma_20":49805.0,"sma_60":54806.67,"sma_120":55803.33},{"date":"2026-06-18","open":51900,"high":51900,"low":49000,"close":49000,"volume":28255,"rsi_14":43.75,"sma_20":50605.0,"sma_60":55476.67,"sma_120":55822.5},{"date":"2026-06-19","open":49500,"high":49500,"low":46650,"close":47850,"volume":18488,"rsi_14":46.39,"sma_20":50432.5,"sma_60":55397.5,"sma_120":55802.08},{"date":"2026-06-22","open":55700,"high":55900,"low":44350,"close":45500,"volume":173386,"rsi_14":43.92,"sma_20":50067.5,"sma_60":55240.83,"sma_120":55758.75},{"date":"2026-06-23","open":45300,"high":45500,"low":43050,"close":43600,"volume":32838,"rsi_14":36.69,"sma_20":49527.5,"sma_60":55000.83,"sma_120":55695.42},{"date":"2026-06-24","open":43550,"high":45250,"low":43000,"close":45000,"volume":24390,"rsi_14":37.17,"sma_20":49007.5,"sma_60":54700.83,"sma_120":55636.25},{"date":"2026-06-25","open":45400,"high":45650,"low":43900,"close":43950,"volume":23164,"rsi_14":40.62,"sma_20":48460.0,"sma_60":54358.33,"sma_120":55579.17},{"date":"2026-06-26","open":44150,"high":44850,"low":40500,"close":41500,"volume":48567,"rsi_14":43.01,"sma_20":47920.0,"sma_60":54050.0,"sma_120":55501.67},{"date":"2026-06-29","open":40900,"high":44300,"low":40750,"close":43850,"volume":32898,"rsi_14":41.08,"sma_20":47630.0,"sma_60":53837.5,"sma_120":55434.58},{"date":"2026-06-30","open":43250,"high":45750,"low":42100,"close":43650,"volume":32212,"rsi_14":40.81,"sma_20":47377.5,"sma_60":53581.67,"sma_120":55367.5},{"date":"2026-07-01","open":43550,"high":45700,"low":42600,"close":44850,"volume":31635,"rsi_14":40.14,"sma_20":47090.0,"sma_60":53405.83,"sma_120":55353.75},{"date":"2026-07-02","open":44800,"high":45000,"low":41900,"close":42750,"volume":29426,"rsi_14":35.58,"sma_20":46637.5,"sma_60":53203.33,"sma_120":55315.83},{"date":"2026-07-03","open":42750,"high":43950,"low":41050,"close":43750,"volume":26423,"rsi_14":33.62,"sma_20":46400.0,"sma_60":53042.5,"sma_120":55295.83},{"date":"2026-07-06","open":44100,"high":45200,"low":41250,"close":42700,"volume":20030,"rsi_14":33.55,"sma_20":46300.0,"sma_60":52847.5,"sma_120":55268.33},{"date":"2026-07-07","open":41250,"high":44800,"low":41250,"close":43650,"volume":28066,"rsi_14":31.01,"sma_20":46092.5,"sma_60":52631.67,"sma_120":55251.67},{"date":"2026-07-08","open":42600,"high":43700,"low":40600,"close":41000,"volume":37726,"rsi_14":31.65,"sma_20":45755.0,"sma_60":52365.0,"sma_120":55215.42},{"date":"2026-07-09","open":40200,"high":42550,"low":40000,"close":40600,"volume":31526,"rsi_14":32.78,"sma_20":45325.0,"sma_60":52113.33,"sma_120":55175.42},{"date":"2026-07-10","open":40400,"high":42500,"low":39450,"close":42100,"volume":26285,"rsi_14":41.58,"sma_20":44950.0,"sma_60":51905.0,"sma_120":55151.25},{"date":"2026-07-13","open":42500,"high":43200,"low":38250,"close":38250,"volume":56273,"rsi_14":37.92,"sma_20":44297.5,"sma_60":51619.17,"sma_120":55094.58},{"date":"2026-07-14","open":37150,"high":38200,"low":34400,"close":37450,"volume":118334,"rsi_14":32.48,"sma_20":43655.0,"sma_60":51260.0,"sma_120":55025.0},{"date":"2026-07-15","open":38450,"high":39800,"low":38200,"close":38750,"volume":23357,"rsi_14":38.07,"sma_20":42987.5,"sma_60":50922.5,"sma_120":54962.08},{"date":"2026-07-16","open":38700,"high":39500,"low":30500,"close":32250,"volume":163885,"rsi_14":32.11,"sma_20":42150.0,"sma_60":50478.33,"sma_120":54838.33},{"date":"2026-07-20","open":31000,"high":32900,"low":29150,"close":30100,"volume":99581,"rsi_14":23.2,"sma_20":41262.5,"sma_60":50005.0,"sma_120":54684.17},{"date":"2026-07-21","open":21100,"high":21100,"low":21100,"close":21100,"volume":6679,"rsi_14":17.27,"sma_20":40042.5,"sma_60":49421.67,"sma_120":54470.0},{"date":"2026-07-22","open":16500,"high":18450,"low":16230,"close":17490,"volume":1145746,"rsi_14":12.89,"sma_20":38737.0,"sma_60":48783.17,"sma_120":54203.25},{"date":"2026-07-23","open":17410,"high":18980,"low":17300,"close":18880,"volume":509485,"rsi_14":16.98,"sma_20":37431.0,"sma_60":48161.17,"sma_120":53908.92},{"date":"2026-07-24","open":19040,"high":19450,"low":16990,"close":17230,"volume":430538,"rsi_14":13.97,"sma_20":36095.0,"sma_60":47503.33,"sma_120":53555.83},{"date":"2026-07-27","open":17520,"high":18200,"low":16820,"close":17180,"volume":320357,"rsi_14":14.36,"sma_20":34879.0,"sma_60":46821.33,"sma_120":53187.33},{"date":"2026-07-28","open":16910,"high":17020,"low":15410,"close":15630,"volume":218484,"rsi_14":11.51,"sma_20":33468.0,"sma_60":46065.17,"sma_120":52828.42},{"date":"2026-07-29","open":15800,"high":15880,"low":13350,"close":13860,"volume":348628,"rsi_14":11.8,"sma_20":31978.5,"sma_60":45286.17,"sma_120":52437.25},{"date":"2026-07-30","open":13650,"high":14500,"low":13210,"close":13300,"volume":234553,"rsi_14":11.74,"sma_20":30401.0,"sma_60":44531.17,"sma_120":52008.08},{"date":"2026-07-31","open":13700,"high":14290,"low":13590,"close":14290,"volume":218676,"rsi_14":10.46,"sma_20":28978.0,"sma_60":43776.0,"sma_120":51552.17},{"date":"2026-08-03","open":14490,"high":15800,"low":13910,"close":14820,"volume":296744,"rsi_14":13.22,"sma_20":27531.5,"sma_60":43033.0,"sma_120":51085.67},{"date":"2026-08-04","open":15100,"high":15880,"low":15010,"close":15450,"volume":252514,"rsi_14":15.28,"sma_20":26169.0,"sma_60":42268.83,"sma_120":50631.08},{"date":"2026-08-05","open":16050,"high":19120,"low":15440,"close":16280,"volume":1174864,"rsi_14":14.0,"sma_20":24800.5,"sma_60":41476.83,"sma_120":50198.42},{"date":"2026-08-06","open":15850,"high":16310,"low":15130,"close":15600,"volume":235767,"rsi_14":17.21,"sma_20":23530.5,"sma_60":40673.5,"sma_120":49795.08},{"date":"2026-08-07","open":15650,"high":15870,"low":14920,"close":15600,"volume":159885,"rsi_14":18.8,"sma_20":22280.5,"sma_60":39846.83,"sma_120":49374.25},{"date":"2026-08-10","open":15800,"high":16980,"low":15730,"close":16380,"volume":229611,"rsi_14":34.29,"sma_20":20994.5,"sma_60":39129.83,"sma_120":48982.42},{"date":"2026-08-11","open":16300,"high":16550,"low":15950,"close":16500,"volume":143867,"rsi_14":45.71,"sma_20":19907.0,"sma_60":38451.5,"sma_120":48593.25},{"date":"2026-08-12","open":16600,"high":17170,"low":16250,"close":16780,"volume":176803,"rsi_14":39.92,"sma_20":18873.5,"sma_60":37821.17,"sma_120":48212.25},{"date":"2026-08-13","open":16950,"high":17890,"low":16650,"close":17460,"volume":371696,"rsi_14":51.22,"sma_20":17809.0,"sma_60":37210.5,"sma_120":47850.25},{"date":"2026-08-14","open":17610,"high":18990,"low":17490,"close":18460,"volume":421030,"rsi_14":56.15,"sma_20":17119.5,"sma_60":36624.83,"sma_120":47494.92},{"date":"2026-08-18","open":18540,"high":20100,"low":17500,"close":18600,"volume":376138,"rsi_14":66.52,"sma_20":16544.5,"sma_60":36079.83,"sma_120":47149.08},{"date":"2026-08-19","open":18080,"high":18490,"low":17080,"close":17190,"volume":232343,"rsi_14":69.29,"sma_20":16349.0,"sma_60":35486.33,"sma_120":46783.17},{"date":"2026-08-20","open":17630,"high":17740,"low":15720,"close":15840,"volume":380682,"rsi_14":63.48,"sma_20":16266.5,"sma_60":34843.67,"sma_120":46406.83},{"date":"2026-08-21","open":15690,"high":15700,"low":14920,"close":15100,"volume":138199,"rsi_14":54.42,"sma_20":16077.5,"sma_60":34172.0,"sma_120":46025.17},{"date":"2026-08-24","open":14750,"high":15400,"low":14650,"close":15230,"volume":140534,"rsi_14":52.34,"sma_20":15977.5,"sma_60":33510.83,"sma_120":45610.42},{"date":"2026-08-25","open":15270,"high":15420,"low":14500,"close":15330,"volume":103334,"rsi_14":49.27,"sma_20":15885.0,"sma_60":32894.67,"sma_120":45206.5},{"date":"2026-08-26","open":15460,"high":15600,"low":15000,"close":15490,"volume":78498,"rsi_14":44.78,"sma_20":15878.0,"sma_60":32325.33,"sma_120":44828.08},{"date":"2026-08-27","open":15790,"high":16480,"low":15000,"close":15250,"volume":152138,"rsi_14":47.55,"sma_20":15947.5,"sma_60":31767.83,"sma_120":44534.33},{"date":"2026-08-28","open":15510,"high":15680,"low":15100,"close":15330,"volume":75036,"rsi_14":48.13,"sma_20":16049.0,"sma_60":31180.0,"sma_120":44189.58},{"date":"2026-08-31","open":15250,"high":15250,"low":14550,"close":15200,"volume":43908,"rsi_14":41.01,"sma_20":16094.5,"sma_60":30570.0,"sma_120":43811.25},{"date":"2026-09-01","open":15210,"high":15370,"low":15040,"close":15160,"volume":60576,"rsi_14":39.66,"sma_20":16111.5,"sma_60":30014.33,"sma_120":43464.25},{"date":"2026-09-02","open":14970,"high":15240,"low":14640,"close":14700,"volume":67171,"rsi_14":34.38,"sma_20":16074.0,"sma_60":29514.33,"sma_120":43110.92},{"date":"2026-09-03","open":14890,"high":14920,"low":14500,"close":14560,"volume":58561,"rsi_14":26.31,"sma_20":15988.0,"sma_60":28960.33,"sma_120":42756.42},{"date":"2026-09-04","open":14700,"high":15050,"low":14600,"close":14850,"volume":64725,"rsi_14":16.64,"sma_20":15950.5,"sma_60":28412.0,"sma_120":42407.67},{"date":"2026-09-07","open":14990,"high":14990,"low":14750,"close":14820,"volume":37430,"rsi_14":14.34,"sma_20":15911.5,"sma_60":27839.0,"sma_120":42057.0},{"date":"2026-09-08","open":14990,"high":15090,"low":14590,"close":14590,"volume":59897,"rsi_14":18.45,"sma_20":15822.0,"sma_60":27255.5,"sma_120":41657.75},{"date":"2026-09-09","open":14660,"high":14710,"low":14450,"close":14640,"volume":45354,"rsi_14":28.72,"sma_20":15729.0,"sma_60":26644.5,"sma_120":41271.42},{"date":"2026-09-10","open":14700,"high":14700,"low":14320,"close":14620,"volume":34524,"rsi_14":38.57,"sma_20":15621.0,"sma_60":26049.83,"sma_120":40884.08},{"date":"2026-09-11","open":14590,"high":14590,"low":14300,"close":14380,"volume":40987,"rsi_14":30.77,"sma_20":15467.0,"sma_60":25421.17,"sma_120":40518.08},{"date":"2026-09-14","open":14400,"high":14400,"low":14050,"close":14070,"volume":31356,"rsi_14":23.97,"sma_20":15247.5,"sma_60":24839.0,"sma_120":40157.83},{"date":"2026-09-15","open":14100,"high":14900,"low":13880,"close":14120,"volume":71759,"rsi_14":20.35,"sma_20":15023.5,"sma_60":24276.83,"sma_120":39837.17},{"date":"2026-09-16","open":14170,"high":14170,"low":13800,"close":14070,"volume":44432,"rsi_14":22.17,"sma_20":14867.5,"sma_60":23753.0,"sma_120":39496.92},{"date":"2026-09-17","open":14030,"high":14680,"low":14000,"close":14100,"volume":27533,"rsi_14":20.29,"sma_20":14780.5,"sma_60":23261.33,"sma_120":39131.08},{"date":"2026-09-18","open":14220,"high":14300,"low":13960,"close":14050,"volume":30910,"rsi_14":21.11,"sma_20":14728.0,"sma_60":22745.5,"sma_120":38723.17},{"date":"2026-09-21","open":14050,"high":14100,"low":13750,"close":13890,"volume":52098,"rsi_14":19.91,"sma_20":14661.0,"sma_60":22244.5,"sma_120":38301.42},{"date":"2026-09-22","open":13920,"high":14080,"low":13700,"close":13740,"volume":25608,"rsi_14":23.33,"sma_20":14581.5,"sma_60":21781.83,"sma_120":37915.92},{"date":"2026-09-23","open":13810,"high":14070,"low":13800,"close":13950,"volume":22505,"rsi_14":33.69,"sma_20":14504.5,"sma_60":21283.5,"sma_120":37560.5},{"date":"2026-09-28","open":14080,"high":14530,"low":14060,"close":14310,"volume":50089,"rsi_14":36.08,"sma_20":14457.5,"sma_60":20794.5,"sma_120":37188.08},{"date":"2026-09-29","open":14230,"high":14270,"low":13730,"close":13860,"volume":37349,"rsi_14":29.66,"sma_20":14384.0,"sma_60":20278.0,"sma_120":36841.92},{"date":"2026-09-30","open":13960,"high":14280,"low":13730,"close":14150,"volume":39364,"rsi_14":40.91,"sma_20":14331.5,"sma_60":19801.33,"sma_120":36502.33},{"date":"2026-10-01","open":14080,"high":14800,"low":13930,"close":14700,"volume":99420,"rsi_14":51.03,"sma_20":14308.5,"sma_60":19317.17,"sma_120":36179.83},{"date":"2026-10-02","open":14750,"high":14820,"low":14370,"close":14650,"volume":62328,"rsi_14":50.51,"sma_20":14306.0,"sma_60":18849.67,"sma_120":35848.58},{"date":"2026-10-06","open":14500,"high":14870,"low":14320,"close":14790,"volume":57697,"rsi_14":57.19,"sma_20":14317.5,"sma_60":18368.67,"sma_120":35500.17},{"date":"2026-10-07","open":14830,"high":14940,"low":14650,"close":14660,"volume":66651,"rsi_14":61.28,"sma_20":14308.5,"sma_60":17929.83,"sma_120":35147.42},{"date":"2026-10-08","open":14810,"high":14810,"low":14080,"close":14190,"volume":62631,"rsi_14":51.13,"sma_20":14277.0,"sma_60":17489.67,"sma_120":34801.5},{"date":"2026-10-12","open":13970,"high":14200,"low":13200,"close":13440,"volume":62751,"rsi_14":41.69,"sma_20":14219.0,"sma_60":17011.83,"sma_120":34458.42},{"date":"2026-10-13","open":13250,"high":13250,"low":12590,"close":12970,"volume":109904,"rsi_14":36.64,"sma_20":14135.5,"sma_60":16590.5,"sma_120":34104.83},{"date":"2026-10-14","open":12900,"high":13410,"low":12830,"close":12940,"volume":65019,"rsi_14":36.82,"sma_20":14051.5,"sma_60":16182.0,"sma_120":33721.0},{"date":"2026-10-15","open":12260,"high":12460,"low":12030,"close":12180,"volume":136786,"rsi_14":32.22,"sma_20":13941.5,"sma_60":15739.17,"sma_120":33330.83},{"date":"2026-10-16","open":12590,"high":13500,"low":12470,"close":13240,"volume":96134,"rsi_14":45.63,"sma_20":13900.0,"sma_60":15422.33,"sma_120":32950.33},{"date":"2026-10-19","open":12710,"high":13660,"low":12710,"close":13610,"volume":62770,"rsi_14":47.11,"sma_20":13874.5,"sma_60":15147.5,"sma_120":32576.25},{"date":"2026-10-20","open":13610,"high":13730,"low":13210,"close":13460,"volume":34857,"rsi_14":42.5,"sma_20":13844.0,"sma_60":15020.17,"sma_120":32220.92},{"date":"2026-10-21","open":13460,"high":13890,"low":13100,"close":13510,"volume":29885,"rsi_14":46.68,"sma_20":13814.5,"sma_60":14953.83,"sma_120":31868.5},{"date":"2026-10-22","open":13480,"high":13500,"low":12800,"close":12920,"volume":56270,"rsi_14":38.96,"sma_20":13758.0,"sma_60":14854.5,"sma_120":31507.83},{"date":"2026-10-23","open":12532,"high":12880,"low":12219,"close":12880,"volume":75819}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-166.96,"pbr":0.24,"per":null,"roa":-0.2,"roe":-0.31,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":211438749867.0,"analysis":"ROE -0.3%로 적자 상태입니다. 시가총액 1689.09억. 매출 2114.39억, 영업이익 183.73억.","eps_basis":"TTM","debt_ratio":0.5555074440159774,"market_cap":168647216640,"net_income":34628121331.0,"total_debt":387147331416.0,"ttm_window":"2025Q3~2026Q2","gross_margin":18.9,"total_assets":1084072882255.0,"total_equity":696925550839.0,"profit_margin":16.38,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":18372707972.0,"operating_margin":8.69,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도"],"backtest_top3":[],"current_price":12880.0,"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":95802.0},{"date":"2016-10-25","close":94467.0},{"date":"2016-10-26","close":94334.0},{"date":"2016-10-27","close":100138.0},{"date":"2016-10-28","close":99871.0},{"date":"2016-10-31","close":99938.0},{"date":"2016-11-01","close":102940.0},{"date":"2016-11-02","close":101272.0},{"date":"2016-11-03","close":98404.0},{"date":"2016-11-04","close":96002.0},{"date":"2016-11-07","close":98871.0},{"date":"2016-11-08","close":98470.0},{"date":"2016-11-09","close":93133.0},{"date":"2016-11-10","close":99071.0},{"date":"2016-11-11","close":96536.0},{"date":"2016-11-14","close":94801.0},{"date":"2016-11-15","close":93000.0},{"date":"2016-11-16","close":94201.0},{"date":"2016-11-17","close":92733.0},{"date":"2016-11-18","close":91265.0},{"date":"2016-11-21","close":92866.0},{"date":"2016-11-22","close":93333.0},{"date":"2016-11-23","close":90798.0},{"date":"2016-11-24","close":87863.0},{"date":"2016-11-25","close":86729.0},{"date":"2016-11-28","close":83126.0},{"date":"2016-11-29","close":83927.0},{"date":"2016-11-30","close":84327.0},{"date":"2016-12-01","close":82259.0},{"date":"2016-12-02","close":78323.0},{"date":"2016-12-05","close":74520.0},{"date":"2016-12-06","close":74120.0},{"date":"2016-12-07","close":73786.0},{"date":"2016-12-08","close":72985.0},{"date":"2016-12-09","close":78856.0},{"date":"2016-12-12","close":79990.0},{"date":"2016-12-13","close":80724.0},{"date":"2016-12-14","close":80324.0},{"date":"2016-12-15","close":81191.0},{"date":"2016-12-16","close":79523.0},{"date":"2016-12-19","close":78056.0},{"date":"2016-12-20","close":77722.0},{"date":"2016-12-21","close":76655.0},{"date":"2016-12-22","close":75587.0},{"date":"2016-12-23","close":76388.0},{"date":"2016-12-26","close":77255.0},{"date":"2016-12-27","close":77188.0},{"date":"2016-12-28","close":80124.0},{"date":"2016-12-29","close":78323.0},{"date":"2017-01-02","close":76855.0},{"date":"2017-01-03","close":76588.0},{"date":"2017-01-04","close":79990.0},{"date":"2017-01-05","close":81725.0},{"date":"2017-01-06","close":81992.0},{"date":"2017-01-09","close":81592.0},{"date":"2017-01-10","close":79123.0},{"date":"2017-01-11","close":80124.0},{"date":"2017-01-12","close":77989.0},{"date":"2017-01-13","close":78056.0},{"date":"2017-01-16","close":78456.0},{"date":"2017-01-17","close":74720.0},{"date":"2017-01-18","close":74587.0},{"date":"2017-01-19","close":74653.0},{"date":"2017-01-20","close":74787.0},{"date":"2017-01-23","close":73052.0},{"date":"2017-01-24","close":71718.0},{"date":"2017-01-25","close":69583.0},{"date":"2017-01-26","close":71718.0},{"date":"2017-01-31","close":71718.0},{"date":"2017-02-01","close":72919.0},{"date":"2017-02-02","close":72118.0},{"date":"2017-02-03","close":72051.0},{"date":"2017-02-06","close":72252.0},{"date":"2017-02-07","close":73719.0},{"date":"2017-02-08","close":73186.0},{"date":"2017-02-09","close":72051.0},{"date":"2017-02-10","close":72185.0},{"date":"2017-02-13","close":71785.0},{"date":"2017-02-14","close":71584.0},{"date":"2017-02-15","close":74587.0},{"date":"2017-02-16","close":73853.0},{"date":"2017-02-17","close":74386.0},{"date":"2017-02-20","close":72985.0},{"date":"2017-02-21","close":73853.0},{"date":"2017-02-22","close":73853.0},{"date":"2017-02-23","close":73719.0},{"date":"2017-02-24","close":74720.0},{"date":"2017-02-27","close":74787.0},{"date":"2017-02-28","close":74053.0},{"date":"2017-03-02","close":72652.0},{"date":"2017-03-03","close":70917.0},{"date":"2017-03-06","close":70984.0},{"date":"2017-03-07","close":70917.0},{"date":"2017-03-08","close":70050.0},{"date":"2017-03-09","close":70650.0},{"date":"2017-03-10","close":70717.0},{"date":"2017-03-13","close":70917.0},{"date":"2017-03-14","close":72118.0},{"date":"2017-03-15","close":70784.0},{"date":"2017-03-16","close":70984.0},{"date":"2017-03-17","close":70584.0},{"date":"2017-03-20","close":69783.0},{"date":"2017-03-21","close":71584.0},{"date":"2017-03-22","close":71384.0},{"date":"2017-03-23","close":71384.0},{"date":"2017-03-24","close":71251.0},{"date":"2017-03-27","close":71918.0},{"date":"2017-03-28","close":72185.0},{"date":"2017-03-29","close":73452.0},{"date":"2017-03-30","close":75988.0},{"date":"2017-03-31","close":84594.0},{"date":"2017-04-03","close":84794.0},{"date":"2017-04-04","close":86061.0},{"date":"2017-04-05","close":85461.0},{"date":"2017-04-06","close":97403.0},{"date":"2017-04-07","close":102340.0},{"date":"2017-04-10","close":98137.0},{"date":"2017-04-11","close":99071.0},{"date":"2017-04-12","close":94067.0},{"date":"2017-04-13","close":94267.0},{"date":"2017-04-14","close":95068.0},{"date":"2017-04-17","close":95001.0},{"date":"2017-04-18","close":99471.0},{"date":"2017-04-19","close":97937.0},{"date":"2017-04-20","close":96002.0},{"date":"2017-04-21","close":95935.0},{"date":"2017-04-24","close":94067.0},{"date":"2017-04-25","close":96402.0},{"date":"2017-04-26","close":96536.0},{"date":"2017-04-27","close":94868.0},{"date":"2017-04-28","close":93934.0},{"date":"2017-05-02","close":91532.0},{"date":"2017-05-04","close":94067.0},{"date":"2017-05-08","close":96269.0},{"date":"2017-05-10","close":95268.0},{"date":"2017-05-11","close":96936.0},{"date":"2017-05-12","close":96335.0},{"date":"2017-05-15","close":99271.0},{"date":"2017-05-16","close":96869.0},{"date":"2017-05-17","close":96069.0},{"date":"2017-05-18","close":96469.0},{"date":"2017-05-19","close":96202.0},{"date":"2017-05-22","close":98737.0},{"date":"2017-05-23","close":105142.0},{"date":"2017-05-24","close":105409.0},{"date":"2017-05-25","close":106743.0},{"date":"2017-05-26","close":108544.0},{"date":"2017-05-29","close":107477.0},{"date":"2017-05-30","close":106810.0},{"date":"2017-05-31","close":108678.0},{"date":"2017-06-01","close":112480.0},{"date":"2017-06-02","close":117284.0},{"date":"2017-06-05","close":121353.0},{"date":"2017-06-07","close":122821.0},{"date":"2017-06-08","close":123021.0},{"date":"2017-06-09","close":123021.0},{"date":"2017-06-12","close":120152.0},{"date":"2017-06-13","close":124556.0},{"date":"2017-06-14","close":127224.0},{"date":"2017-06-15","close":123488.0},{"date":"2017-06-16","close":115549.0},{"date":"2017-06-19","close":115282.0},{"date":"2017-06-20","close":115683.0},{"date":"2017-06-21","close":112747.0},{"date":"2017-06-22","close":113681.0},{"date":"2017-06-23","close":114081.0},{"date":"2017-06-26","close":113348.0},{"date":"2017-06-27","close":114282.0},{"date":"2017-06-28","close":111546.0},{"date":"2017-06-29","close":111680.0},{"date":"2017-06-30","close":109545.0},{"date":"2017-07-03","close":108344.0},{"date":"2017-07-04","close":116550.0},{"date":"2017-07-05","close":115883.0},{"date":"2017-07-06","close":115683.0},{"date":"2017-07-07","close":114815.0},{"date":"2017-07-10","close":117751.0},{"date":"2017-07-11","close":116683.0},{"date":"2017-07-12","close":98203.0},{"date":"2017-07-13","close":91465.0},{"date":"2017-07-14","close":92933.0},{"date":"2017-07-17","close":88930.0},{"date":"2017-07-18","close":88863.0},{"date":"2017-07-19","close":88930.0},{"date":"2017-07-20","close":87529.0},{"date":"2017-07-21","close":82659.0},{"date":"2017-07-24","close":81525.0},{"date":"2017-07-25","close":84260.0},{"date":"2017-07-26","close":83326.0},{"date":"2017-07-27","close":83927.0},{"date":"2017-07-28","close":81325.0},{"date":"2017-07-31","close":79056.0},{"date":"2017-08-01","close":80924.0},{"date":"2017-08-02","close":81592.0},{"date":"2017-08-03","close":79857.0},{"date":"2017-08-04","close":80658.0},{"date":"2017-08-07","close":80924.0},{"date":"2017-08-08","close":80324.0},{"date":"2017-08-09","close":79257.0},{"date":"2017-08-10","close":79590.0},{"date":"2017-08-11","close":76655.0},{"date":"2017-08-14","close":77055.0},{"date":"2017-08-16","close":78589.0},{"date":"2017-08-17","close":79190.0},{"date":"2017-08-18","close":79390.0},{"date":"2017-08-21","close":78990.0},{"date":"2017-08-22","close":78323.0},{"date":"2017-08-23","close":78389.0},{"date":"2017-08-24","close":79190.0},{"date":"2017-08-25","close":82859.0},{"date":"2017-08-28","close":85194.0},{"date":"2017-08-29","close":84794.0},{"date":"2017-08-30","close":86795.0},{"date":"2017-08-31","close":87396.0},{"date":"2017-09-01","close":87396.0},{"date":"2017-09-04","close":84527.0},{"date":"2017-09-05","close":85528.0},{"date":"2017-09-06","close":85127.0},{"date":"2017-09-07","close":87129.0},{"date":"2017-09-08","close":86061.0},{"date":"2017-09-11","close":86929.0},{"date":"2017-09-12","close":86128.0},{"date":"2017-09-13","close":84594.0},{"date":"2017-09-14","close":84060.0},{"date":"2017-09-15","close":84861.0},{"date":"2017-09-18","close":84527.0},{"date":"2017-09-19","close":85528.0},{"date":"2017-09-20","close":86528.0},{"date":"2017-09-21","close":92132.0},{"date":"2017-09-22","close":88997.0},{"date":"2017-09-25","close":84794.0},{"date":"2017-09-26","close":85261.0},{"date":"2017-09-27","close":85795.0},{"date":"2017-09-28","close":85127.0},{"date":"2017-09-29","close":89264.0},{"date":"2017-10-10","close":90731.0},{"date":"2017-10-11","close":91932.0},{"date":"2017-10-12","close":92733.0},{"date":"2017-10-13","close":92399.0},{"date":"2017-10-16","close":93734.0},{"date":"2017-10-17","close":100071.0},{"date":"2017-10-18","close":106476.0},{"date":"2017-10-19","close":101939.0},{"date":"2017-10-20","close":103007.0},{"date":"2017-10-23","close":97803.0},{"date":"2017-10-24","close":101072.0},{"date":"2017-10-25","close":100538.0},{"date":"2017-10-26","close":98604.0},{"date":"2017-10-27","close":102807.0},{"date":"2017-10-30","close":102940.0},{"date":"2017-10-31","close":102340.0},{"date":"2017-11-01","close":102940.0},{"date":"2017-11-02","close":103407.0},{"date":"2017-11-03","close":100472.0},{"date":"2017-11-06","close":93734.0},{"date":"2017-11-07","close":96802.0},{"date":"2017-11-08","close":92666.0},{"date":"2017-11-09","close":93267.0},{"date":"2017-11-10","close":91532.0},{"date":"2017-11-13","close":92800.0},{"date":"2017-11-14","close":96269.0},{"date":"2017-11-15","close":97536.0},{"date":"2017-11-16","close":95335.0},{"date":"2017-11-17","close":94067.0},{"date":"2017-11-20","close":93600.0},{"date":"2017-11-21","close":96402.0},{"date":"2017-11-22","close":93400.0},{"date":"2017-11-23","close":97870.0},{"date":"2017-11-24","close":95268.0},{"date":"2017-11-27","close":93400.0},{"date":"2017-11-28","close":93200.0},{"date":"2017-11-29","close":92599.0},{"date":"2017-11-30","close":91866.0},{"date":"2017-12-01","close":93066.0},{"date":"2017-12-04","close":91532.0},{"date":"2017-12-05","close":87729.0},{"date":"2017-12-06","close":85528.0},{"date":"2017-12-07","close":89264.0},{"date":"2017-12-08","close":94067.0},{"date":"2017-12-11","close":96402.0},{"date":"2017-12-12","close":96669.0},{"date":"2017-12-13","close":98137.0},{"date":"2017-12-14","close":98003.0},{"date":"2017-12-15","close":100939.0},{"date":"2017-12-18","close":101739.0},{"date":"2017-12-19","close":99671.0},{"date":"2017-12-20","close":84394.0},{"date":"2017-12-21","close":84527.0},{"date":"2017-12-22","close":88730.0},{"date":"2017-12-26","close":93400.0},{"date":"2017-12-27","close":105400.0},{"date":"2017-12-28","close":105500.0},{"date":"2018-01-02","close":108500.0},{"date":"2018-01-03","close":106200.0},{"date":"2018-01-04","close":101500.0},{"date":"2018-01-05","close":102700.0},{"date":"2018-01-08","close":101400.0},{"date":"2018-01-09","close":99800.0},{"date":"2018-01-10","close":99600.0},{"date":"2018-01-11","close":100700.0},{"date":"2018-01-12","close":104000.0},{"date":"2018-01-15","close":105000.0},{"date":"2018-01-16","close":104100.0},{"date":"2018-01-17","close":105500.0},{"date":"2018-01-18","close":106100.0},{"date":"2018-01-19","close":105200.0},{"date":"2018-01-22","close":104900.0},{"date":"2018-01-23","close":104400.0},{"date":"2018-01-24","close":113600.0},{"date":"2018-01-25","close":109200.0},{"date":"2018-01-26","close":108000.0},{"date":"2018-01-29","close":106300.0},{"date":"2018-01-30","close":103800.0},{"date":"2018-01-31","close":100800.0},{"date":"2018-02-01","close":99500.0},{"date":"2018-02-02","close":96500.0},{"date":"2018-02-05","close":90000.0},{"date":"2018-02-06","close":92000.0},{"date":"2018-02-07","close":92000.0},{"date":"2018-02-08","close":94500.0},{"date":"2018-02-09","close":91100.0},{"date":"2018-02-12","close":91100.0},{"date":"2018-02-13","close":89300.0},{"date":"2018-02-14","close":91400.0},{"date":"2018-02-19","close":94400.0},{"date":"2018-02-20","close":93000.0},{"date":"2018-02-21","close":93700.0},{"date":"2018-02-22","close":93600.0},{"date":"2018-02-23","close":93800.0},{"date":"2018-02-26","close":93800.0},{"date":"2018-02-27","close":93100.0},{"date":"2018-02-28","close":90400.0},{"date":"2018-03-02","close":89800.0},{"date":"2018-03-05","close":89300.0},{"date":"2018-03-06","close":90600.0},{"date":"2018-03-07","close":89400.0},{"date":"2018-03-08","close":88700.0},{"date":"2018-03-09","close":90600.0},{"date":"2018-03-12","close":93500.0},{"date":"2018-03-13","close":92600.0},{"date":"2018-03-14","close":92300.0},{"date":"2018-03-15","close":91200.0},{"date":"2018-03-16","close":91400.0},{"date":"2018-03-19","close":90100.0},{"date":"2018-03-20","close":89900.0},{"date":"2018-03-21","close":91800.0},{"date":"2018-03-22","close":89700.0},{"date":"2018-03-23","close":82900.0},{"date":"2018-03-26","close":87300.0},{"date":"2018-03-27","close":86400.0},{"date":"2018-03-28","close":86900.0},{"date":"2018-03-29","close":88000.0},{"date":"2018-03-30","close":88100.0},{"date":"2018-04-02","close":86600.0},{"date":"2018-04-03","close":87600.0},{"date":"2018-04-04","close":86800.0},{"date":"2018-04-05","close":86800.0},{"date":"2018-04-06","close":86400.0},{"date":"2018-04-09","close":86100.0},{"date":"2018-04-10","close":85100.0},{"date":"2018-04-11","close":92200.0},{"date":"2018-04-12","close":89400.0},{"date":"2018-04-13","close":88100.0},{"date":"2018-04-16","close":88300.0},{"date":"2018-04-17","close":87300.0},{"date":"2018-04-18","close":86000.0},{"date":"2018-04-19","close":83800.0},{"date":"2018-04-20","close":83800.0},{"date":"2018-04-23","close":80500.0},{"date":"2018-04-24","close":80700.0},{"date":"2018-04-25","close":81300.0},{"date":"2018-04-26","close":81700.0},{"date":"2018-04-27","close":81400.0},{"date":"2018-04-30","close":79500.0},{"date":"2018-05-02","close":77000.0},{"date":"2018-05-03","close":76800.0},{"date":"2018-05-04","close":76400.0},{"date":"2018-05-08","close":72200.0},{"date":"2018-05-09","close":74900.0},{"date":"2018-05-10","close":73200.0},{"date":"2018-05-11","close":73800.0},{"date":"2018-05-14","close":72200.0},{"date":"2018-05-15","close":72600.0},{"date":"2018-05-16","close":72700.0},{"date":"2018-05-17","close":72400.0},{"date":"2018-05-18","close":73100.0},{"date":"2018-05-21","close":72600.0},{"date":"2018-05-23","close":72300.0},{"date":"2018-05-24","close":71800.0},{"date":"2018-05-25","close":72500.0},{"date":"2018-05-28","close":70500.0},{"date":"2018-05-29","close":69800.0},{"date":"2018-05-30","close":67400.0},{"date":"2018-05-31","close":69500.0},{"date":"2018-06-01","close":74000.0},{"date":"2018-06-04","close":72900.0},{"date":"2018-06-05","close":71500.0},{"date":"2018-06-07","close":74100.0},{"date":"2018-06-08","close":73900.0},{"date":"2018-06-11","close":73400.0},{"date":"2018-06-12","close":73200.0},{"date":"2018-06-14","close":72300.0},{"date":"2018-06-15","close":75900.0},{"date":"2018-06-18","close":73300.0},{"date":"2018-06-19","close":70100.0},{"date":"2018-06-20","close":71700.0},{"date":"2018-06-21","close":73300.0},{"date":"2018-06-22","close":76000.0},{"date":"2018-06-25","close":76400.0},{"date":"2018-06-26","close":75300.0},{"date":"2018-06-27","close":74100.0},{"date":"2018-06-28","close":71300.0},{"date":"2018-06-29","close":71700.0},{"date":"2018-07-02","close":68900.0},{"date":"2018-07-03","close":67200.0},{"date":"2018-07-04","close":69900.0},{"date":"2018-07-05","close":70500.0},{"date":"2018-07-06","close":71900.0},{"date":"2018-07-09","close":72900.0},{"date":"2018-07-10","close":73200.0},{"date":"2018-07-11","close":72300.0},{"date":"2018-07-12","close":72100.0},{"date":"2018-07-13","close":72000.0},{"date":"2018-07-16","close":71000.0},{"date":"2018-07-17","close":71600.0},{"date":"2018-07-18","close":77000.0},{"date":"2018-07-19","close":75000.0},{"date":"2018-07-20","close":74100.0},{"date":"2018-07-23","close":70500.0},{"date":"2018-07-24","close":70400.0},{"date":"2018-07-25","close":69300.0},{"date":"2018-07-26","close":72100.0},{"date":"2018-07-27","close":71200.0},{"date":"2018-07-30","close":70300.0},{"date":"2018-07-31","close":71900.0},{"date":"2018-08-01","close":72700.0},{"date":"2018-08-02","close":71000.0},{"date":"2018-08-03","close":71500.0},{"date":"2018-08-06","close":72800.0},{"date":"2018-08-07","close":74600.0},{"date":"2018-08-08","close":73700.0},{"date":"2018-08-09","close":75100.0},{"date":"2018-08-10","close":74700.0},{"date":"2018-08-13","close":71400.0},{"date":"2018-08-14","close":71400.0},{"date":"2018-08-16","close":69900.0},{"date":"2018-08-17","close":72700.0},{"date":"2018-08-20","close":72800.0},{"date":"2018-08-21","close":75000.0},{"date":"2018-08-22","close":74500.0},{"date":"2018-08-23","close":76300.0},{"date":"2018-08-24","close":76800.0},{"date":"2018-08-27","close":77400.0},{"date":"2018-08-28","close":77400.0},{"date":"2018-08-29","close":77800.0},{"date":"2018-08-30","close":78200.0},{"date":"2018-08-31","close":80100.0},{"date":"2018-09-03","close":78900.0},{"date":"2018-09-04","close":80600.0},{"date":"2018-09-05","close":79300.0},{"date":"2018-09-06","close":78300.0},{"date":"2018-09-07","close":79700.0},{"date":"2018-09-10","close":79600.0},{"date":"2018-09-11","close":79700.0},{"date":"2018-09-12","close":80800.0},{"date":"2018-09-13","close":80400.0},{"date":"2018-09-14","close":79900.0},{"date":"2018-09-17","close":78900.0},{"date":"2018-09-18","close":81500.0},{"date":"2018-09-19","close":79800.0},{"date":"2018-09-20","close":79600.0},{"date":"2018-09-21","close":81200.0},{"date":"2018-09-27","close":84300.0},{"date":"2018-09-28","close":82900.0},{"date":"2018-10-01","close":80100.0},{"date":"2018-10-02","close":77100.0},{"date":"2018-10-04","close":79200.0},{"date":"2018-10-05","close":78400.0},{"date":"2018-10-08","close":77500.0},{"date":"2018-10-10","close":76600.0},{"date":"2018-10-11","close":71900.0},{"date":"2018-10-12","close":72200.0},{"date":"2018-10-15","close":69900.0},{"date":"2018-10-16","close":72500.0},{"date":"2018-10-17","close":72200.0},{"date":"2018-10-18","close":70900.0},{"date":"2018-10-19","close":71300.0},{"date":"2018-10-22","close":72200.0},{"date":"2018-10-23","close":70300.0},{"date":"2018-10-24","close":69900.0},{"date":"2018-10-25","close":69000.0},{"date":"2018-10-26","close":65300.0},{"date":"2018-10-29","close":65000.0},{"date":"2018-10-30","close":64200.0},{"date":"2018-10-31","close":61600.0},{"date":"2018-11-01","close":62300.0},{"date":"2018-11-02","close":65500.0},{"date":"2018-11-05","close":66000.0},{"date":"2018-11-06","close":65300.0},{"date":"2018-11-07","close":63600.0},{"date":"2018-11-08","close":64100.0},{"date":"2018-11-09","close":62200.0},{"date":"2018-11-12","close":59600.0},{"date":"2018-11-13","close":60800.0},{"date":"2018-11-14","close":61000.0},{"date":"2018-11-15","close":61900.0},{"date":"2018-11-16","close":63700.0},{"date":"2018-11-19","close":82800.0},{"date":"2018-11-20","close":85000.0},{"date":"2018-11-21","close":85000.0},{"date":"2018-11-22","close":82400.0},{"date":"2018-11-23","close":78500.0},{"date":"2018-11-26","close":79300.0},{"date":"2018-11-27","close":79500.0},{"date":"2018-11-28","close":79300.0},{"date":"2018-11-29","close":78300.0},{"date":"2018-11-30","close":80700.0},{"date":"2018-12-03","close":82200.0},{"date":"2018-12-04","close":83500.0},{"date":"2018-12-05","close":84100.0},{"date":"2018-12-06","close":79100.0},{"date":"2018-12-07","close":78800.0},{"date":"2018-12-10","close":78200.0},{"date":"2018-12-11","close":75100.0},{"date":"2018-12-12","close":77700.0},{"date":"2018-12-13","close":77600.0},{"date":"2018-12-14","close":74500.0},{"date":"2018-12-17","close":75000.0},{"date":"2018-12-18","close":74100.0},{"date":"2018-12-19","close":76300.0},{"date":"2018-12-20","close":74900.0},{"date":"2018-12-21","close":75500.0},{"date":"2018-12-24","close":76900.0},{"date":"2018-12-26","close":75800.0},{"date":"2018-12-27","close":75600.0},{"date":"2018-12-28","close":74500.0},{"date":"2019-01-02","close":74400.0},{"date":"2019-01-03","close":72600.0},{"date":"2019-01-04","close":75200.0},{"date":"2019-01-07","close":75200.0},{"date":"2019-01-08","close":73100.0},{"date":"2019-01-09","close":73600.0},{"date":"2019-01-10","close":72600.0},{"date":"2019-01-11","close":73600.0},{"date":"2019-01-14","close":72900.0},{"date":"2019-01-15","close":73100.0},{"date":"2019-01-16","close":71300.0},{"date":"2019-01-17","close":69500.0},{"date":"2019-01-18","close":70800.0},{"date":"2019-01-21","close":70300.0},{"date":"2019-01-22","close":70100.0},{"date":"2019-01-23","close":69500.0},{"date":"2019-01-24","close":70400.0},{"date":"2019-01-25","close":70100.0},{"date":"2019-01-28","close":70500.0},{"date":"2019-01-29","close":70400.0},{"date":"2019-01-30","close":70200.0},{"date":"2019-01-31","close":71100.0},{"date":"2019-02-01","close":70800.0},{"date":"2019-02-07","close":71900.0},{"date":"2019-02-08","close":71300.0},{"date":"2019-02-11","close":72200.0},{"date":"2019-02-12","close":71400.0},{"date":"2019-02-13","close":72200.0},{"date":"2019-02-14","close":72600.0},{"date":"2019-02-15","close":74200.0},{"date":"2019-02-18","close":75600.0},{"date":"2019-02-19","close":76800.0},{"date":"2019-02-20","close":77300.0},{"date":"2019-02-21","close":77100.0},{"date":"2019-02-22","close":76500.0},{"date":"2019-02-25","close":79600.0},{"date":"2019-02-26","close":85100.0},{"date":"2019-02-27","close":88200.0},{"date":"2019-02-28","close":85500.0},{"date":"2019-03-04","close":90400.0},{"date":"2019-03-05","close":88900.0},{"date":"2019-03-06","close":85700.0},{"date":"2019-03-07","close":86300.0},{"date":"2019-03-08","close":87600.0},{"date":"2019-03-11","close":89300.0},{"date":"2019-03-12","close":89300.0},{"date":"2019-03-13","close":88300.0},{"date":"2019-03-14","close":88000.0},{"date":"2019-03-15","close":87400.0},{"date":"2019-03-18","close":85400.0},{"date":"2019-03-19","close":85500.0},{"date":"2019-03-20","close":84600.0},{"date":"2019-03-21","close":81100.0},{"date":"2019-03-22","close":81300.0},{"date":"2019-03-25","close":78500.0},{"date":"2019-03-26","close":79600.0},{"date":"2019-03-27","close":76500.0},{"date":"2019-03-28","close":75200.0},{"date":"2019-03-29","close":75200.0},{"date":"2019-04-01","close":52700.0},{"date":"2019-04-02","close":47450.0},{"date":"2019-04-03","close":50000.0},{"date":"2019-04-04","close":48400.0},{"date":"2019-04-05","close":47500.0},{"date":"2019-04-08","close":47500.0},{"date":"2019-04-09","close":43950.0},{"date":"2019-04-10","close":45050.0},{"date":"2019-04-11","close":48100.0},{"date":"2019-04-12","close":47900.0},{"date":"2019-04-15","close":48250.0},{"date":"2019-04-16","close":44300.0},{"date":"2019-04-17","close":43000.0},{"date":"2019-04-18","close":43400.0},{"date":"2019-04-19","close":43400.0},{"date":"2019-04-22","close":43250.0},{"date":"2019-04-23","close":43350.0},{"date":"2019-04-24","close":41500.0},{"date":"2019-04-25","close":41650.0},{"date":"2019-04-26","close":41300.0},{"date":"2019-04-29","close":41750.0},{"date":"2019-04-30","close":41900.0},{"date":"2019-05-02","close":40800.0},{"date":"2019-05-03","close":40950.0},{"date":"2019-05-07","close":30550.0},{"date":"2019-05-08","close":31400.0},{"date":"2019-05-09","close":32800.0},{"date":"2019-05-10","close":32000.0},{"date":"2019-05-13","close":30200.0},{"date":"2019-05-14","close":31000.0},{"date":"2019-05-15","close":30400.0},{"date":"2019-05-16","close":30050.0},{"date":"2019-05-17","close":30250.0},{"date":"2019-05-20","close":28700.0},{"date":"2019-05-21","close":29400.0},{"date":"2019-05-22","close":28550.0},{"date":"2019-05-23","close":26700.0},{"date":"2019-05-24","close":27050.0},{"date":"2019-05-27","close":28250.0},{"date":"2019-05-28","close":25500.0},{"date":"2019-05-29","close":20000.0},{"date":"2019-05-30","close":20400.0},{"date":"2019-05-31","close":21800.0},{"date":"2019-06-03","close":22500.0},{"date":"2019-06-04","close":24300.0},{"date":"2019-06-05","close":23700.0},{"date":"2019-06-07","close":22600.0},{"date":"2019-06-10","close":22700.0},{"date":"2019-06-11","close":22950.0},{"date":"2019-06-12","close":24300.0},{"date":"2019-06-13","close":24200.0},{"date":"2019-06-14","close":24400.0},{"date":"2019-06-17","close":21350.0},{"date":"2019-06-18","close":21650.0},{"date":"2019-06-19","close":21600.0},{"date":"2019-06-20","close":22550.0},{"date":"2019-06-21","close":21450.0},{"date":"2019-06-24","close":22300.0},{"date":"2019-06-25","close":21600.0},{"date":"2019-06-26","close":21400.0},{"date":"2019-06-27","close":20500.0},{"date":"2019-06-28","close":20700.0},{"date":"2019-07-01","close":22100.0},{"date":"2019-07-02","close":22500.0},{"date":"2019-07-03","close":23650.0},{"date":"2019-07-04","close":23550.0},{"date":"2019-07-05","close":30600.0},{"date":"2019-07-08","close":26350.0},{"date":"2019-07-09","close":24500.0},{"date":"2019-07-10","close":24550.0},{"date":"2019-07-11","close":22600.0},{"date":"2019-07-12","close":23000.0},{"date":"2019-07-15","close":22000.0},{"date":"2019-07-16","close":22050.0},{"date":"2019-07-17","close":22350.0},{"date":"2019-07-18","close":21800.0},{"date":"2019-07-19","close":22350.0},{"date":"2019-07-22","close":22200.0},{"date":"2019-07-23","close":22000.0},{"date":"2019-07-24","close":21550.0},{"date":"2019-07-25","close":20950.0},{"date":"2019-07-26","close":21400.0},{"date":"2019-07-29","close":20050.0},{"date":"2019-07-30","close":20200.0},{"date":"2019-07-31","close":21100.0},{"date":"2019-08-01","close":21000.0},{"date":"2019-08-02","close":20300.0},{"date":"2019-08-05","close":20500.0},{"date":"2019-08-06","close":20600.0},{"date":"2019-08-07","close":20500.0},{"date":"2019-08-08","close":21200.0},{"date":"2019-08-09","close":20000.0},{"date":"2019-08-12","close":19500.0},{"date":"2019-08-13","close":18650.0},{"date":"2019-08-14","close":14850.0},{"date":"2019-08-16","close":14800.0},{"date":"2019-08-19","close":14900.0},{"date":"2019-08-20","close":15000.0},{"date":"2019-08-21","close":16000.0},{"date":"2019-08-22","close":20800.0},{"date":"2019-08-23","close":20900.0},{"date":"2019-08-26","close":22000.0},{"date":"2019-08-27","close":17200.0},{"date":"2019-08-28","close":16850.0},{"date":"2019-08-29","close":16000.0},{"date":"2019-08-30","close":15800.0},{"date":"2019-09-02","close":15250.0},{"date":"2019-09-03","close":15350.0},{"date":"2019-09-04","close":15750.0},{"date":"2019-09-05","close":15600.0},{"date":"2019-09-06","close":15350.0},{"date":"2019-09-09","close":15050.0},{"date":"2019-09-10","close":15050.0},{"date":"2019-09-11","close":15050.0},{"date":"2019-09-16","close":15250.0},{"date":"2019-09-17","close":15750.0},{"date":"2019-09-18","close":17300.0},{"date":"2019-09-19","close":16600.0},{"date":"2019-09-20","close":16000.0},{"date":"2019-09-23","close":16350.0},{"date":"2019-09-24","close":15850.0},{"date":"2019-09-25","close":14900.0},{"date":"2019-09-26","close":14750.0},{"date":"2019-09-27","close":14450.0},{"date":"2019-09-30","close":14650.0},{"date":"2019-10-01","close":15250.0},{"date":"2019-10-02","close":14900.0},{"date":"2019-10-04","close":15500.0},{"date":"2019-10-07","close":16500.0},{"date":"2019-10-08","close":17300.0},{"date":"2019-10-10","close":22400.0},{"date":"2019-10-11","close":22500.0},{"date":"2019-10-14","close":29250.0},{"date":"2019-10-15","close":27500.0},{"date":"2019-10-16","close":27150.0},{"date":"2019-10-17","close":25300.0},{"date":"2019-10-18","close":25700.0},{"date":"2019-10-21","close":24900.0},{"date":"2019-10-22","close":24200.0},{"date":"2019-10-23","close":25900.0},{"date":"2019-10-24","close":24400.0},{"date":"2019-10-25","close":23000.0},{"date":"2019-10-28","close":22950.0},{"date":"2019-10-29","close":23300.0},{"date":"2019-10-30","close":23800.0},{"date":"2019-10-31","close":22800.0},{"date":"2019-11-01","close":21300.0},{"date":"2019-11-04","close":21600.0},{"date":"2019-11-05","close":22200.0},{"date":"2019-11-06","close":21800.0},{"date":"2019-11-07","close":21900.0},{"date":"2019-11-08","close":22700.0},{"date":"2019-11-11","close":22050.0},{"date":"2019-11-12","close":22100.0},{"date":"2019-11-13","close":22450.0},{"date":"2019-11-14","close":22000.0},{"date":"2019-11-15","close":19400.0},{"date":"2019-11-18","close":19700.0},{"date":"2019-11-19","close":19250.0},{"date":"2019-11-20","close":19000.0},{"date":"2019-11-21","close":18800.0},{"date":"2019-11-22","close":19100.0},{"date":"2019-11-25","close":19300.0},{"date":"2019-11-26","close":20450.0},{"date":"2019-11-27","close":19850.0},{"date":"2019-11-28","close":19900.0},{"date":"2019-11-29","close":19600.0},{"date":"2019-12-02","close":19750.0},{"date":"2019-12-03","close":19850.0},{"date":"2019-12-04","close":20150.0},{"date":"2019-12-05","close":20250.0},{"date":"2019-12-06","close":19450.0},{"date":"2019-12-09","close":18450.0},{"date":"2019-12-10","close":19200.0},{"date":"2019-12-11","close":19350.0},{"date":"2019-12-12","close":19200.0},{"date":"2019-12-13","close":19300.0},{"date":"2019-12-16","close":19300.0},{"date":"2019-12-17","close":19200.0},{"date":"2019-12-18","close":19100.0},{"date":"2019-12-19","close":18600.0},{"date":"2019-12-20","close":18250.0},{"date":"2019-12-23","close":18500.0},{"date":"2019-12-24","close":17350.0},{"date":"2019-12-26","close":17000.0},{"date":"2019-12-27","close":17500.0},{"date":"2019-12-30","close":18050.0},{"date":"2020-01-02","close":18700.0},{"date":"2020-01-03","close":18700.0},{"date":"2020-01-06","close":17800.0},{"date":"2020-01-07","close":19350.0},{"date":"2020-01-08","close":18100.0},{"date":"2020-01-09","close":18500.0},{"date":"2020-01-10","close":18350.0},{"date":"2020-01-13","close":18650.0},{"date":"2020-01-14","close":18600.0},{"date":"2020-01-15","close":18700.0},{"date":"2020-01-16","close":18600.0},{"date":"2020-01-17","close":18400.0},{"date":"2020-01-20","close":18200.0},{"date":"2020-01-21","close":17850.0},{"date":"2020-01-22","close":18000.0},{"date":"2020-01-23","close":18500.0},{"date":"2020-01-28","close":17850.0},{"date":"2020-01-29","close":17850.0},{"date":"2020-01-30","close":17750.0},{"date":"2020-01-31","close":17400.0},{"date":"2020-02-03","close":17200.0},{"date":"2020-02-04","close":17500.0},{"date":"2020-02-05","close":17550.0},{"date":"2020-02-06","close":17750.0},{"date":"2020-02-07","close":17900.0},{"date":"2020-02-10","close":18050.0},{"date":"2020-02-11","close":17950.0},{"date":"2020-02-12","close":18350.0},{"date":"2020-02-13","close":17950.0},{"date":"2020-02-14","close":17700.0},{"date":"2020-02-17","close":17200.0},{"date":"2020-02-18","close":17200.0},{"date":"2020-02-19","close":19000.0},{"date":"2020-02-20","close":18650.0},{"date":"2020-02-21","close":18050.0},{"date":"2020-02-24","close":17800.0},{"date":"2020-02-25","close":18700.0},{"date":"2020-02-26","close":20000.0},{"date":"2020-02-27","close":19200.0},{"date":"2020-02-28","close":18500.0},{"date":"2020-03-02","close":18250.0},{"date":"2020-03-03","close":18150.0},{"date":"2020-03-04","close":18300.0},{"date":"2020-03-05","close":18750.0},{"date":"2020-03-06","close":18350.0},{"date":"2020-03-09","close":17450.0},{"date":"2020-03-10","close":17200.0},{"date":"2020-03-11","close":17550.0},{"date":"2020-03-12","close":17550.0},{"date":"2020-03-13","close":18400.0},{"date":"2020-03-16","close":18400.0},{"date":"2020-03-17","close":17400.0},{"date":"2020-03-18","close":15500.0},{"date":"2020-03-19","close":11700.0},{"date":"2020-03-20","close":12400.0},{"date":"2020-03-23","close":11200.0},{"date":"2020-03-24","close":12150.0},{"date":"2020-03-25","close":14100.0},{"date":"2020-03-26","close":15000.0},{"date":"2020-03-27","close":16100.0},{"date":"2020-03-30","close":17200.0},{"date":"2020-03-31","close":17700.0},{"date":"2020-04-01","close":16700.0},{"date":"2020-04-02","close":17350.0},{"date":"2020-04-03","close":17000.0},{"date":"2020-04-06","close":17700.0},{"date":"2020-04-07","close":19800.0},{"date":"2020-04-08","close":20000.0},{"date":"2020-04-09","close":20100.0},{"date":"2020-04-10","close":20700.0},{"date":"2020-04-13","close":26900.0},{"date":"2020-04-14","close":34950.0},{"date":"2020-04-16","close":45400.0},{"date":"2020-04-17","close":48950.0},{"date":"2020-04-20","close":48950.0},{"date":"2020-04-21","close":46400.0},{"date":"2020-04-22","close":41100.0},{"date":"2020-04-23","close":42550.0},{"date":"2020-04-24","close":40050.0},{"date":"2020-04-27","close":40100.0},{"date":"2020-04-28","close":38700.0},{"date":"2020-04-29","close":37050.0},{"date":"2020-05-04","close":37200.0},{"date":"2020-05-06","close":38150.0},{"date":"2020-05-07","close":39150.0},{"date":"2020-05-08","close":39400.0},{"date":"2020-05-11","close":40700.0},{"date":"2020-05-12","close":40050.0},{"date":"2020-05-13","close":40350.0},{"date":"2020-05-14","close":39650.0},{"date":"2020-05-15","close":37800.0},{"date":"2020-05-18","close":38450.0},{"date":"2020-05-19","close":39400.0},{"date":"2020-05-20","close":39500.0},{"date":"2020-05-21","close":39500.0},{"date":"2020-05-22","close":40000.0},{"date":"2020-05-25","close":39450.0},{"date":"2020-05-26","close":39400.0},{"date":"2020-05-27","close":38500.0},{"date":"2020-05-28","close":36950.0},{"date":"2020-05-29","close":37250.0},{"date":"2020-06-01","close":37250.0},{"date":"2020-06-02","close":36800.0},{"date":"2020-06-03","close":36550.0},{"date":"2020-06-04","close":37000.0},{"date":"2020-06-05","close":37400.0},{"date":"2020-06-08","close":38800.0},{"date":"2020-06-09","close":38300.0},{"date":"2020-06-10","close":38400.0},{"date":"2020-06-11","close":39000.0},{"date":"2020-06-12","close":37350.0},{"date":"2020-06-15","close":34450.0},{"date":"2020-06-16","close":36450.0},{"date":"2020-06-17","close":35000.0},{"date":"2020-06-18","close":35200.0},{"date":"2020-06-19","close":35200.0},{"date":"2020-06-22","close":34700.0},{"date":"2020-06-23","close":33400.0},{"date":"2020-06-24","close":32650.0},{"date":"2020-06-25","close":31700.0},{"date":"2020-06-26","close":32200.0},{"date":"2020-06-29","close":31000.0},{"date":"2020-06-30","close":33400.0},{"date":"2020-07-01","close":32500.0},{"date":"2020-07-02","close":31950.0},{"date":"2020-07-03","close":32150.0},{"date":"2020-07-06","close":32400.0},{"date":"2020-07-07","close":32000.0},{"date":"2020-07-08","close":33400.0},{"date":"2020-07-09","close":32850.0},{"date":"2020-07-10","close":32300.0},{"date":"2020-07-13","close":32050.0},{"date":"2020-07-14","close":31950.0},{"date":"2020-07-15","close":31950.0},{"date":"2020-07-16","close":32150.0},{"date":"2020-07-17","close":32200.0},{"date":"2020-07-20","close":32000.0},{"date":"2020-07-21","close":32400.0},{"date":"2020-07-22","close":33300.0},{"date":"2020-07-23","close":32600.0},{"date":"2020-07-24","close":32500.0},{"date":"2020-07-27","close":32100.0},{"date":"2020-07-28","close":32100.0},{"date":"2020-07-29","close":32050.0},{"date":"2020-07-30","close":31700.0},{"date":"2020-07-31","close":30950.0},{"date":"2020-08-03","close":30550.0},{"date":"2020-08-04","close":32500.0},{"date":"2020-08-05","close":33950.0},{"date":"2020-08-06","close":33300.0},{"date":"2020-08-07","close":32450.0},{"date":"2020-08-10","close":32350.0},{"date":"2020-08-11","close":32300.0},{"date":"2020-08-12","close":31600.0},{"date":"2020-08-13","close":32500.0},{"date":"2020-08-14","close":31400.0},{"date":"2020-08-18","close":30100.0},{"date":"2020-08-19","close":30700.0},{"date":"2020-08-20","close":30000.0},{"date":"2020-08-21","close":30850.0},{"date":"2020-08-24","close":30750.0},{"date":"2020-08-25","close":32750.0},{"date":"2020-08-26","close":32150.0},{"date":"2020-08-27","close":32250.0},{"date":"2020-08-28","close":36050.0},{"date":"2020-08-31","close":34250.0},{"date":"2020-09-01","close":34200.0},{"date":"2020-09-02","close":33350.0},{"date":"2020-09-03","close":33000.0},{"date":"2020-09-04","close":32350.0},{"date":"2020-09-07","close":32700.0},{"date":"2020-09-08","close":32600.0},{"date":"2020-09-09","close":31850.0},{"date":"2020-09-10","close":32800.0},{"date":"2020-09-11","close":32250.0},{"date":"2020-09-14","close":32250.0},{"date":"2020-09-15","close":32100.0},{"date":"2020-09-16","close":32250.0},{"date":"2020-09-17","close":31700.0},{"date":"2020-09-18","close":31850.0},{"date":"2020-09-21","close":31550.0},{"date":"2020-09-22","close":30500.0},{"date":"2020-09-23","close":30850.0},{"date":"2020-09-24","close":29550.0},{"date":"2020-09-25","close":30250.0},{"date":"2020-09-28","close":30900.0},{"date":"2020-09-29","close":31700.0},{"date":"2020-10-05","close":32100.0},{"date":"2020-10-06","close":33050.0},{"date":"2020-10-07","close":32550.0},{"date":"2020-10-08","close":32900.0},{"date":"2020-10-12","close":32200.0},{"date":"2020-10-13","close":33700.0},{"date":"2020-10-14","close":33100.0},{"date":"2020-10-15","close":32500.0},{"date":"2020-10-16","close":31650.0},{"date":"2020-10-19","close":31950.0},{"date":"2020-10-20","close":31200.0},{"date":"2020-10-21","close":32200.0},{"date":"2020-10-22","close":31550.0},{"date":"2020-10-23","close":31550.0},{"date":"2020-10-26","close":30800.0},{"date":"2020-10-27","close":30650.0},{"date":"2020-10-28","close":31200.0},{"date":"2020-10-29","close":31250.0},{"date":"2020-10-30","close":32000.0},{"date":"2020-11-02","close":32050.0},{"date":"2020-11-03","close":33600.0},{"date":"2020-11-04","close":32650.0},{"date":"2020-11-05","close":30200.0},{"date":"2020-11-06","close":29900.0},{"date":"2020-11-09","close":29600.0},{"date":"2020-11-10","close":28850.0},{"date":"2020-11-11","close":29300.0},{"date":"2020-11-12","close":28850.0},{"date":"2020-11-13","close":29100.0},{"date":"2020-11-16","close":28950.0},{"date":"2020-11-17","close":28700.0},{"date":"2020-11-18","close":28850.0},{"date":"2020-11-19","close":29150.0},{"date":"2020-11-20","close":29650.0},{"date":"2020-11-23","close":29000.0},{"date":"2020-11-24","close":28850.0},{"date":"2020-11-25","close":28600.0},{"date":"2020-11-26","close":28750.0},{"date":"2020-11-27","close":29250.0},{"date":"2020-11-30","close":29200.0},{"date":"2020-12-01","close":28950.0},{"date":"2020-12-02","close":29450.0},{"date":"2020-12-03","close":29850.0},{"date":"2020-12-04","close":29400.0},{"date":"2020-12-07","close":30900.0},{"date":"2020-12-08","close":29100.0},{"date":"2020-12-09","close":29100.0},{"date":"2020-12-10","close":29550.0},{"date":"2020-12-11","close":29800.0},{"date":"2020-12-14","close":29450.0},{"date":"2020-12-15","close":29050.0},{"date":"2020-12-16","close":29950.0},{"date":"2020-12-17","close":30500.0},{"date":"2020-12-18","close":31200.0},{"date":"2020-12-21","close":30250.0},{"date":"2020-12-22","close":29250.0},{"date":"2020-12-23","close":29200.0},{"date":"2020-12-24","close":29200.0},{"date":"2020-12-28","close":28600.0},{"date":"2020-12-29","close":29050.0},{"date":"2020-12-30","close":29050.0},{"date":"2021-01-04","close":29500.0},{"date":"2021-01-05","close":29300.0},{"date":"2021-01-06","close":29250.0},{"date":"2021-01-07","close":29150.0},{"date":"2021-01-08","close":29050.0},{"date":"2021-01-11","close":28250.0},{"date":"2021-01-12","close":26650.0},{"date":"2021-01-13","close":26250.0},{"date":"2021-01-14","close":26000.0},{"date":"2021-01-15","close":25500.0},{"date":"2021-01-18","close":23500.0},{"date":"2021-01-19","close":24000.0},{"date":"2021-01-20","close":25100.0},{"date":"2021-01-21","close":25600.0},{"date":"2021-01-22","close":25100.0},{"date":"2021-01-25","close":25050.0},{"date":"2021-01-26","close":26000.0},{"date":"2021-01-27","close":25900.0},{"date":"2021-01-28","close":25200.0},{"date":"2021-01-29","close":19300.0},{"date":"2021-02-01","close":19600.0},{"date":"2021-02-02","close":19900.0},{"date":"2021-02-03","close":19600.0},{"date":"2021-02-04","close":19100.0},{"date":"2021-02-05","close":19050.0},{"date":"2021-02-08","close":18900.0},{"date":"2021-02-09","close":19200.0},{"date":"2021-02-10","close":19300.0},{"date":"2021-02-15","close":20400.0},{"date":"2021-02-16","close":20500.0},{"date":"2021-02-17","close":22500.0},{"date":"2021-02-18","close":21450.0},{"date":"2021-02-19","close":21900.0},{"date":"2021-02-22","close":20250.0},{"date":"2021-02-23","close":19550.0},{"date":"2021-02-24","close":19000.0},{"date":"2021-02-25","close":19250.0},{"date":"2021-02-26","close":19000.0},{"date":"2021-03-02","close":18900.0},{"date":"2021-03-03","close":19250.0},{"date":"2021-03-04","close":19250.0},{"date":"2021-03-05","close":19000.0},{"date":"2021-03-08","close":18800.0},{"date":"2021-03-09","close":18350.0},{"date":"2021-03-10","close":18300.0},{"date":"2021-03-11","close":18550.0},{"date":"2021-03-12","close":19100.0},{"date":"2021-03-15","close":18800.0},{"date":"2021-03-16","close":19000.0},{"date":"2021-03-17","close":19050.0},{"date":"2021-03-18","close":18950.0},{"date":"2021-03-19","close":19450.0},{"date":"2021-03-22","close":20350.0},{"date":"2021-03-23","close":19950.0},{"date":"2021-03-24","close":20450.0},{"date":"2021-03-25","close":20450.0},{"date":"2021-03-26","close":20500.0},{"date":"2021-03-29","close":19700.0},{"date":"2021-03-30","close":19600.0},{"date":"2021-03-31","close":19750.0},{"date":"2021-04-01","close":20200.0},{"date":"2021-04-02","close":20000.0},{"date":"2021-04-05","close":20400.0},{"date":"2021-04-06","close":21000.0},{"date":"2021-04-07","close":23600.0},{"date":"2021-04-08","close":24250.0},{"date":"2021-04-09","close":24950.0},{"date":"2021-04-12","close":24750.0},{"date":"2021-04-13","close":24600.0},{"date":"2021-04-14","close":24100.0},{"date":"2021-04-15","close":23300.0},{"date":"2021-04-16","close":23650.0},{"date":"2021-04-19","close":24050.0},{"date":"2021-04-20","close":23950.0},{"date":"2021-04-21","close":23700.0},{"date":"2021-04-22","close":23650.0},{"date":"2021-04-23","close":23500.0},{"date":"2021-04-26","close":24200.0},{"date":"2021-04-27","close":24200.0},{"date":"2021-04-28","close":23450.0},{"date":"2021-04-29","close":25550.0},{"date":"2021-04-30","close":24650.0},{"date":"2021-05-03","close":23700.0},{"date":"2021-05-04","close":23300.0},{"date":"2021-05-06","close":23250.0},{"date":"2021-05-07","close":23900.0},{"date":"2021-05-10","close":25300.0},{"date":"2021-05-11","close":25500.0},{"date":"2021-05-12","close":25800.0},{"date":"2021-05-13","close":24900.0},{"date":"2021-05-14","close":24800.0},{"date":"2021-05-17","close":24950.0},{"date":"2021-05-18","close":25100.0},{"date":"2021-05-20","close":24850.0},{"date":"2021-05-21","close":24500.0},{"date":"2021-05-24","close":23500.0},{"date":"2021-05-25","close":23500.0},{"date":"2021-05-26","close":23300.0},{"date":"2021-05-27","close":23300.0},{"date":"2021-05-28","close":24150.0},{"date":"2021-05-31","close":25100.0},{"date":"2021-06-01","close":25100.0},{"date":"2021-06-02","close":25000.0},{"date":"2021-06-03","close":24900.0},{"date":"2021-06-04","close":24800.0},{"date":"2021-06-07","close":24950.0},{"date":"2021-06-08","close":25300.0},{"date":"2021-06-09","close":25600.0},{"date":"2021-06-10","close":25500.0},{"date":"2021-06-11","close":25650.0},{"date":"2021-06-14","close":25750.0},{"date":"2021-06-15","close":25650.0},{"date":"2021-06-16","close":25350.0},{"date":"2021-06-17","close":25100.0},{"date":"2021-06-18","close":25400.0},{"date":"2021-06-21","close":25600.0},{"date":"2021-06-22","close":28050.0},{"date":"2021-06-23","close":26800.0},{"date":"2021-06-24","close":27050.0},{"date":"2021-06-25","close":29450.0},{"date":"2021-06-28","close":31500.0},{"date":"2021-06-29","close":31550.0},{"date":"2021-06-30","close":31950.0},{"date":"2021-07-01","close":31900.0},{"date":"2021-07-02","close":31700.0},{"date":"2021-07-05","close":30650.0},{"date":"2021-07-06","close":29400.0},{"date":"2021-07-07","close":30450.0},{"date":"2021-07-08","close":30100.0},{"date":"2021-07-09","close":30300.0},{"date":"2021-07-12","close":31900.0},{"date":"2021-07-13","close":31150.0},{"date":"2021-07-14","close":30100.0},{"date":"2021-07-15","close":30100.0},{"date":"2021-07-16","close":29700.0},{"date":"2021-07-19","close":29300.0},{"date":"2021-07-20","close":29100.0},{"date":"2021-07-21","close":28900.0},{"date":"2021-07-22","close":29750.0},{"date":"2021-07-23","close":29850.0},{"date":"2021-07-26","close":29900.0},{"date":"2021-07-27","close":29750.0},{"date":"2021-07-28","close":29800.0},{"date":"2021-07-29","close":31300.0},{"date":"2021-07-30","close":31400.0},{"date":"2021-08-02","close":32000.0},{"date":"2021-08-03","close":32750.0},{"date":"2021-08-04","close":32600.0},{"date":"2021-08-05","close":32750.0},{"date":"2021-08-06","close":32500.0},{"date":"2021-08-09","close":31550.0},{"date":"2021-08-10","close":31450.0},{"date":"2021-08-11","close":30950.0},{"date":"2021-08-12","close":31000.0},{"date":"2021-08-13","close":30700.0},{"date":"2021-08-17","close":29750.0},{"date":"2021-08-18","close":33250.0},{"date":"2021-08-19","close":32600.0},{"date":"2021-08-20","close":31300.0},{"date":"2021-08-23","close":32800.0},{"date":"2021-08-24","close":32800.0},{"date":"2021-08-25","close":32900.0},{"date":"2021-08-26","close":32250.0},{"date":"2021-08-27","close":32500.0},{"date":"2021-08-30","close":33700.0},{"date":"2021-08-31","close":33450.0},{"date":"2021-09-01","close":32800.0},{"date":"2021-09-02","close":33450.0},{"date":"2021-09-03","close":33150.0},{"date":"2021-09-06","close":33250.0},{"date":"2021-09-07","close":33650.0},{"date":"2021-09-08","close":35000.0},{"date":"2021-09-09","close":35600.0},{"date":"2021-09-10","close":37750.0},{"date":"2021-09-13","close":36450.0},{"date":"2021-09-14","close":38950.0},{"date":"2021-09-15","close":38150.0},{"date":"2021-09-16","close":37300.0},{"date":"2021-09-17","close":38000.0},{"date":"2021-09-23","close":37100.0},{"date":"2021-09-24","close":35800.0},{"date":"2021-09-27","close":36300.0},{"date":"2021-09-28","close":35500.0},{"date":"2021-09-29","close":37050.0},{"date":"2021-09-30","close":36450.0},{"date":"2021-10-01","close":35800.0},{"date":"2021-10-05","close":34400.0},{"date":"2021-10-06","close":33450.0},{"date":"2021-10-07","close":34800.0},{"date":"2021-10-08","close":34900.0},{"date":"2021-10-12","close":34550.0},{"date":"2021-10-13","close":35050.0},{"date":"2021-10-14","close":35600.0},{"date":"2021-10-15","close":35350.0},{"date":"2021-10-18","close":34750.0},{"date":"2021-10-19","close":34850.0},{"date":"2021-10-20","close":35950.0},{"date":"2021-10-21","close":35000.0},{"date":"2021-10-22","close":34950.0},{"date":"2021-10-25","close":34600.0},{"date":"2021-10-26","close":34600.0},{"date":"2021-10-27","close":34300.0},{"date":"2021-10-28","close":34500.0},{"date":"2021-10-29","close":33500.0},{"date":"2021-11-01","close":32100.0},{"date":"2021-11-02","close":32300.0},{"date":"2021-11-03","close":31650.0},{"date":"2021-11-04","close":31650.0},{"date":"2021-11-05","close":30900.0},{"date":"2021-11-08","close":30400.0},{"date":"2021-11-09","close":30350.0},{"date":"2021-11-10","close":28650.0},{"date":"2021-11-11","close":29050.0},{"date":"2021-11-12","close":29450.0},{"date":"2021-11-15","close":29550.0},{"date":"2021-11-16","close":32450.0},{"date":"2021-11-17","close":31800.0},{"date":"2021-11-18","close":31800.0},{"date":"2021-11-19","close":31750.0},{"date":"2021-11-22","close":32550.0},{"date":"2021-11-23","close":33800.0},{"date":"2021-11-24","close":33300.0},{"date":"2021-11-25","close":34100.0},{"date":"2021-11-26","close":34050.0},{"date":"2021-11-29","close":34150.0},{"date":"2021-11-30","close":32200.0},{"date":"2021-12-01","close":32900.0},{"date":"2021-12-02","close":33800.0},{"date":"2021-12-03","close":34200.0},{"date":"2021-12-06","close":36250.0},{"date":"2021-12-07","close":35700.0},{"date":"2021-12-08","close":36000.0},{"date":"2021-12-09","close":36950.0},{"date":"2021-12-10","close":38900.0},{"date":"2021-12-13","close":39600.0},{"date":"2021-12-14","close":39850.0},{"date":"2021-12-15","close":40200.0},{"date":"2021-12-16","close":38400.0},{"date":"2021-12-17","close":39150.0},{"date":"2021-12-20","close":35950.0},{"date":"2021-12-21","close":36450.0},{"date":"2021-12-22","close":36300.0},{"date":"2021-12-23","close":38600.0},{"date":"2021-12-24","close":38400.0},{"date":"2021-12-27","close":37300.0},{"date":"2021-12-28","close":36650.0},{"date":"2021-12-29","close":38100.0},{"date":"2021-12-30","close":43250.0},{"date":"2022-01-03","close":44900.0},{"date":"2022-01-04","close":43900.0},{"date":"2022-01-05","close":44300.0},{"date":"2022-01-06","close":44450.0},{"date":"2022-01-07","close":45700.0},{"date":"2022-01-10","close":43000.0},{"date":"2022-01-11","close":41950.0},{"date":"2022-01-12","close":42700.0},{"date":"2022-01-13","close":41850.0},{"date":"2022-01-14","close":41050.0},{"date":"2022-01-17","close":39700.0},{"date":"2022-01-18","close":40150.0},{"date":"2022-01-19","close":38050.0},{"date":"2022-01-20","close":39300.0},{"date":"2022-01-21","close":40100.0},{"date":"2022-01-24","close":38800.0},{"date":"2022-01-25","close":37750.0},{"date":"2022-01-26","close":37750.0},{"date":"2022-01-27","close":36300.0},{"date":"2022-01-28","close":37400.0},{"date":"2022-02-03","close":39150.0},{"date":"2022-02-04","close":41800.0},{"date":"2022-02-07","close":41550.0},{"date":"2022-02-08","close":38100.0},{"date":"2022-02-09","close":36200.0},{"date":"2022-02-10","close":33550.0},{"date":"2022-02-11","close":34100.0},{"date":"2022-02-14","close":31500.0},{"date":"2022-02-15","close":30350.0},{"date":"2022-02-16","close":31900.0},{"date":"2022-02-17","close":31350.0},{"date":"2022-02-18","close":32050.0},{"date":"2022-02-21","close":32050.0},{"date":"2022-02-22","close":32050.0},{"date":"2022-02-23","close":32050.0},{"date":"2022-02-24","close":31250.0},{"date":"2022-02-25","close":31550.0},{"date":"2022-02-28","close":31550.0},{"date":"2022-03-02","close":33350.0},{"date":"2022-03-03","close":34100.0},{"date":"2022-03-04","close":34100.0},{"date":"2022-03-07","close":34550.0},{"date":"2022-03-08","close":34750.0},{"date":"2022-03-10","close":34750.0},{"date":"2022-03-11","close":34600.0},{"date":"2022-03-14","close":32700.0},{"date":"2022-03-15","close":32800.0},{"date":"2022-03-16","close":32800.0},{"date":"2022-03-17","close":33500.0},{"date":"2022-03-18","close":35450.0},{"date":"2022-03-21","close":35450.0},{"date":"2022-03-22","close":34900.0},{"date":"2022-03-23","close":34450.0},{"date":"2022-03-24","close":34100.0},{"date":"2022-03-25","close":32900.0},{"date":"2022-03-28","close":33100.0},{"date":"2022-03-29","close":33200.0},{"date":"2022-03-30","close":33150.0},{"date":"2022-03-31","close":33100.0},{"date":"2022-04-01","close":33900.0},{"date":"2022-04-04","close":34800.0},{"date":"2022-04-05","close":34250.0},{"date":"2022-04-06","close":34000.0},{"date":"2022-04-07","close":33800.0},{"date":"2022-04-08","close":34600.0},{"date":"2022-04-11","close":36100.0},{"date":"2022-04-12","close":37000.0},{"date":"2022-04-13","close":36700.0},{"date":"2022-04-14","close":37600.0},{"date":"2022-04-15","close":37000.0},{"date":"2022-04-18","close":37050.0},{"date":"2022-04-19","close":35850.0},{"date":"2022-04-20","close":35200.0},{"date":"2022-04-21","close":35450.0},{"date":"2022-04-22","close":34850.0},{"date":"2022-04-25","close":33600.0},{"date":"2022-04-26","close":34400.0},{"date":"2022-04-27","close":34200.0},{"date":"2022-04-28","close":34150.0},{"date":"2022-04-29","close":35650.0},{"date":"2022-05-02","close":35550.0},{"date":"2022-05-03","close":35250.0},{"date":"2022-05-04","close":35300.0},{"date":"2022-05-06","close":34950.0},{"date":"2022-05-09","close":34750.0},{"date":"2022-05-10","close":34500.0},{"date":"2022-05-11","close":34750.0},{"date":"2022-05-12","close":33950.0},{"date":"2022-05-13","close":33850.0},{"date":"2022-05-16","close":33950.0},{"date":"2022-05-17","close":34000.0},{"date":"2022-05-18","close":34200.0},{"date":"2022-05-19","close":33750.0},{"date":"2022-05-20","close":33750.0},{"date":"2022-05-23","close":33750.0},{"date":"2022-05-24","close":33700.0},{"date":"2022-05-25","close":33600.0},{"date":"2022-05-26","close":33550.0},{"date":"2022-05-27","close":33300.0},{"date":"2022-05-30","close":33600.0},{"date":"2022-05-31","close":33600.0},{"date":"2022-06-02","close":33900.0},{"date":"2022-06-03","close":34000.0},{"date":"2022-06-07","close":33750.0},{"date":"2022-06-08","close":33650.0},{"date":"2022-06-09","close":33700.0},{"date":"2022-06-10","close":33750.0},{"date":"2022-06-13","close":33000.0},{"date":"2022-06-14","close":32500.0},{"date":"2022-06-15","close":32000.0},{"date":"2022-06-16","close":32050.0},{"date":"2022-06-17","close":31600.0},{"date":"2022-06-20","close":30500.0},{"date":"2022-06-21","close":31150.0},{"date":"2022-06-22","close":30350.0},{"date":"2022-06-23","close":29600.0},{"date":"2022-06-24","close":30350.0},{"date":"2022-06-27","close":31000.0},{"date":"2022-06-28","close":30850.0},{"date":"2022-06-29","close":31000.0},{"date":"2022-06-30","close":31650.0},{"date":"2022-07-01","close":33150.0},{"date":"2022-07-04","close":33200.0},{"date":"2022-07-05","close":33650.0},{"date":"2022-07-06","close":33050.0},{"date":"2022-07-07","close":32850.0},{"date":"2022-07-08","close":32800.0},{"date":"2022-07-11","close":33450.0},{"date":"2022-07-12","close":33700.0},{"date":"2022-07-13","close":33750.0},{"date":"2022-07-14","close":34300.0},{"date":"2022-07-15","close":34350.0},{"date":"2022-07-18","close":35900.0},{"date":"2022-07-19","close":38050.0},{"date":"2022-07-20","close":35550.0},{"date":"2022-07-21","close":36000.0},{"date":"2022-07-22","close":36200.0},{"date":"2022-07-25","close":36200.0},{"date":"2022-07-26","close":36150.0},{"date":"2022-07-27","close":37250.0},{"date":"2022-07-28","close":37400.0},{"date":"2022-07-29","close":38000.0},{"date":"2022-08-01","close":38000.0},{"date":"2022-08-02","close":37500.0},{"date":"2022-08-03","close":37950.0},{"date":"2022-08-04","close":38400.0},{"date":"2022-08-05","close":39400.0},{"date":"2022-08-08","close":39900.0},{"date":"2022-08-09","close":39800.0},{"date":"2022-08-10","close":39350.0},{"date":"2022-08-11","close":40250.0},{"date":"2022-08-12","close":40100.0},{"date":"2022-08-16","close":41350.0},{"date":"2022-08-17","close":43600.0},{"date":"2022-08-18","close":42500.0},{"date":"2022-08-19","close":39100.0},{"date":"2022-08-22","close":40000.0},{"date":"2022-08-23","close":39150.0},{"date":"2022-08-24","close":39250.0},{"date":"2022-08-25","close":39800.0},{"date":"2022-08-26","close":39500.0},{"date":"2022-08-29","close":38900.0},{"date":"2022-08-30","close":39450.0},{"date":"2022-08-31","close":40400.0},{"date":"2022-09-01","close":40950.0},{"date":"2022-09-02","close":40900.0},{"date":"2022-09-05","close":41150.0},{"date":"2022-09-06","close":40900.0},{"date":"2022-09-07","close":41350.0},{"date":"2022-09-08","close":42200.0},{"date":"2022-09-13","close":42550.0},{"date":"2022-09-14","close":43350.0},{"date":"2022-09-15","close":42850.0},{"date":"2022-09-16","close":42800.0},{"date":"2022-09-19","close":43000.0},{"date":"2022-09-20","close":43000.0},{"date":"2022-09-21","close":42300.0},{"date":"2022-09-22","close":43000.0},{"date":"2022-09-23","close":43000.0},{"date":"2022-09-26","close":39150.0},{"date":"2022-09-27","close":39150.0},{"date":"2022-09-28","close":39800.0},{"date":"2022-09-29","close":39350.0},{"date":"2022-09-30","close":39450.0},{"date":"2022-10-04","close":42750.0},{"date":"2022-10-05","close":44100.0},{"date":"2022-10-06","close":44000.0},{"date":"2022-10-07","close":43950.0},{"date":"2022-10-11","close":40850.0},{"date":"2022-10-12","close":42000.0},{"date":"2022-10-13","close":42450.0},{"date":"2022-10-14","close":43400.0},{"date":"2022-10-17","close":47500.0},{"date":"2022-10-18","close":48300.0},{"date":"2022-10-19","close":48250.0},{"date":"2022-10-20","close":47550.0},{"date":"2022-10-21","close":45000.0},{"date":"2022-10-24","close":45450.0},{"date":"2022-10-25","close":43000.0},{"date":"2022-10-26","close":36400.0},{"date":"2022-10-27","close":35800.0},{"date":"2022-10-28","close":34250.0},{"date":"2022-10-31","close":34350.0},{"date":"2022-11-01","close":33600.0},{"date":"2022-11-02","close":33600.0},{"date":"2022-11-03","close":34600.0},{"date":"2022-11-04","close":34000.0},{"date":"2022-11-07","close":33950.0},{"date":"2022-11-08","close":34150.0},{"date":"2022-11-09","close":34250.0},{"date":"2022-11-10","close":33800.0},{"date":"2022-11-11","close":33750.0},{"date":"2022-11-14","close":33450.0},{"date":"2022-11-15","close":33400.0},{"date":"2022-11-16","close":33700.0},{"date":"2022-11-17","close":34250.0},{"date":"2022-11-18","close":33550.0},{"date":"2022-11-21","close":33850.0},{"date":"2022-11-22","close":33900.0},{"date":"2022-11-23","close":33700.0},{"date":"2022-11-24","close":33550.0},{"date":"2022-11-25","close":33400.0},{"date":"2022-11-28","close":32450.0},{"date":"2022-11-29","close":32200.0},{"date":"2022-11-30","close":31900.0},{"date":"2022-12-01","close":32300.0},{"date":"2022-12-02","close":32200.0},{"date":"2022-12-05","close":32100.0},{"date":"2022-12-06","close":31850.0},{"date":"2022-12-07","close":31850.0},{"date":"2022-12-08","close":30900.0},{"date":"2022-12-09","close":31500.0},{"date":"2022-12-12","close":31300.0},{"date":"2022-12-13","close":31200.0},{"date":"2022-12-14","close":31400.0},{"date":"2022-12-15","close":31300.0},{"date":"2022-12-16","close":30950.0},{"date":"2022-12-19","close":30700.0},{"date":"2022-12-20","close":30050.0},{"date":"2022-12-21","close":29850.0},{"date":"2022-12-22","close":29850.0},{"date":"2022-12-23","close":29050.0},{"date":"2022-12-26","close":28950.0},{"date":"2022-12-27","close":29000.0},{"date":"2022-12-28","close":28750.0},{"date":"2022-12-29","close":27400.0},{"date":"2023-01-02","close":26800.0},{"date":"2023-01-03","close":26800.0},{"date":"2023-01-04","close":26850.0},{"date":"2023-01-05","close":26550.0},{"date":"2023-01-06","close":26850.0},{"date":"2023-01-09","close":28000.0},{"date":"2023-01-10","close":29250.0},{"date":"2023-01-11","close":29700.0},{"date":"2023-01-12","close":31900.0},{"date":"2023-01-13","close":31850.0},{"date":"2023-01-16","close":32000.0},{"date":"2023-01-17","close":31800.0},{"date":"2023-01-18","close":30750.0},{"date":"2023-01-19","close":31000.0},{"date":"2023-01-20","close":31450.0},{"date":"2023-01-25","close":31800.0},{"date":"2023-01-26","close":32150.0},{"date":"2023-01-27","close":33400.0},{"date":"2023-01-30","close":33050.0},{"date":"2023-01-31","close":32750.0},{"date":"2023-02-01","close":32950.0},{"date":"2023-02-02","close":33050.0},{"date":"2023-02-03","close":33700.0},{"date":"2023-02-06","close":34550.0},{"date":"2023-02-07","close":35150.0},{"date":"2023-02-08","close":36600.0},{"date":"2023-02-09","close":36500.0},{"date":"2023-02-10","close":36100.0},{"date":"2023-02-13","close":35000.0},{"date":"2023-02-14","close":34850.0},{"date":"2023-02-15","close":34000.0},{"date":"2023-02-16","close":35050.0},{"date":"2023-02-17","close":35400.0},{"date":"2023-02-20","close":36250.0},{"date":"2023-02-21","close":36850.0},{"date":"2023-02-22","close":35800.0},{"date":"2023-02-23","close":36300.0},{"date":"2023-02-24","close":36700.0},{"date":"2023-02-27","close":35800.0},{"date":"2023-02-28","close":35900.0},{"date":"2023-03-02","close":35600.0},{"date":"2023-03-03","close":35600.0},{"date":"2023-03-06","close":35350.0},{"date":"2023-03-07","close":34900.0},{"date":"2023-03-08","close":33800.0},{"date":"2023-03-09","close":33950.0},{"date":"2023-03-10","close":34000.0},{"date":"2023-03-13","close":33750.0},{"date":"2023-03-14","close":33300.0},{"date":"2023-03-15","close":33300.0},{"date":"2023-03-16","close":32700.0},{"date":"2023-03-17","close":34650.0},{"date":"2023-03-20","close":34400.0},{"date":"2023-03-21","close":33800.0},{"date":"2023-03-22","close":32800.0},{"date":"2023-03-23","close":32250.0},{"date":"2023-03-24","close":34100.0},{"date":"2023-03-27","close":33800.0},{"date":"2023-03-28","close":33850.0},{"date":"2023-03-29","close":33800.0},{"date":"2023-03-30","close":33850.0},{"date":"2023-03-31","close":33800.0},{"date":"2023-04-03","close":34300.0},{"date":"2023-04-04","close":34850.0},{"date":"2023-04-05","close":35150.0},{"date":"2023-04-06","close":35700.0},{"date":"2023-04-07","close":35500.0},{"date":"2023-04-10","close":34200.0},{"date":"2023-04-11","close":34400.0},{"date":"2023-04-12","close":34400.0},{"date":"2023-04-13","close":34350.0},{"date":"2023-04-14","close":35600.0},{"date":"2023-04-17","close":35300.0},{"date":"2023-04-18","close":35150.0},{"date":"2023-04-19","close":34700.0},{"date":"2023-04-20","close":33800.0},{"date":"2023-04-21","close":33600.0},{"date":"2023-04-24","close":33700.0},{"date":"2023-04-25","close":33500.0},{"date":"2023-04-26","close":32950.0},{"date":"2023-04-27","close":33000.0},{"date":"2023-04-28","close":34300.0},{"date":"2023-05-02","close":34350.0},{"date":"2023-05-03","close":33650.0},{"date":"2023-05-04","close":34000.0},{"date":"2023-05-08","close":33700.0},{"date":"2023-05-09","close":33350.0},{"date":"2023-05-10","close":32950.0},{"date":"2023-05-11","close":33000.0},{"date":"2023-05-12","close":33200.0},{"date":"2023-05-15","close":32800.0},{"date":"2023-05-16","close":32350.0},{"date":"2023-05-17","close":31650.0},{"date":"2023-05-18","close":31050.0},{"date":"2023-05-19","close":31250.0},{"date":"2023-05-22","close":31200.0},{"date":"2023-05-23","close":31900.0},{"date":"2023-05-24","close":31750.0},{"date":"2023-05-25","close":31750.0},{"date":"2023-05-26","close":32250.0},{"date":"2023-05-30","close":31800.0},{"date":"2023-05-31","close":31050.0},{"date":"2023-06-01","close":31100.0},{"date":"2023-06-02","close":31350.0},{"date":"2023-06-05","close":31600.0},{"date":"2023-06-07","close":31200.0},{"date":"2023-06-08","close":31500.0},{"date":"2023-06-09","close":31100.0},{"date":"2023-06-12","close":30700.0},{"date":"2023-06-13","close":30500.0},{"date":"2023-06-14","close":30150.0},{"date":"2023-06-15","close":29900.0},{"date":"2023-06-16","close":30200.0},{"date":"2023-06-19","close":30100.0},{"date":"2023-06-20","close":30200.0},{"date":"2023-06-21","close":29850.0},{"date":"2023-06-22","close":29900.0},{"date":"2023-06-23","close":29550.0},{"date":"2023-06-26","close":30050.0},{"date":"2023-06-27","close":32100.0},{"date":"2023-06-28","close":31150.0},{"date":"2023-06-29","close":30300.0},{"date":"2023-06-30","close":30300.0},{"date":"2023-07-03","close":30100.0},{"date":"2023-07-04","close":30050.0},{"date":"2023-07-05","close":29800.0},{"date":"2023-07-06","close":29300.0},{"date":"2023-07-07","close":29150.0},{"date":"2023-07-10","close":29050.0},{"date":"2023-07-11","close":29100.0},{"date":"2023-07-12","close":29000.0},{"date":"2023-07-13","close":29000.0},{"date":"2023-07-14","close":28750.0},{"date":"2023-07-17","close":28450.0},{"date":"2023-07-18","close":28200.0},{"date":"2023-07-19","close":28000.0},{"date":"2023-07-20","close":27750.0},{"date":"2023-07-21","close":28450.0},{"date":"2023-07-24","close":27850.0},{"date":"2023-07-25","close":27100.0},{"date":"2023-07-26","close":25950.0},{"date":"2023-07-27","close":26900.0},{"date":"2023-07-28","close":27300.0},{"date":"2023-07-31","close":27400.0},{"date":"2023-08-01","close":27650.0},{"date":"2023-08-02","close":27050.0},{"date":"2023-08-03","close":27750.0},{"date":"2023-08-04","close":27450.0},{"date":"2023-08-07","close":27800.0},{"date":"2023-08-08","close":27300.0},{"date":"2023-08-09","close":27650.0},{"date":"2023-08-10","close":29250.0},{"date":"2023-08-11","close":29000.0},{"date":"2023-08-14","close":29650.0},{"date":"2023-08-16","close":29000.0},{"date":"2023-08-17","close":28800.0},{"date":"2023-08-18","close":28800.0},{"date":"2023-08-21","close":28550.0},{"date":"2023-08-22","close":29650.0},{"date":"2023-08-23","close":28950.0},{"date":"2023-08-24","close":28900.0},{"date":"2023-08-25","close":28550.0},{"date":"2023-08-28","close":28050.0},{"date":"2023-08-29","close":28450.0},{"date":"2023-08-30","close":28150.0},{"date":"2023-08-31","close":28250.0},{"date":"2023-09-01","close":28100.0},{"date":"2023-09-04","close":27900.0},{"date":"2023-09-05","close":27700.0},{"date":"2023-09-06","close":27700.0},{"date":"2023-09-07","close":27800.0},{"date":"2023-09-08","close":29050.0},{"date":"2023-09-11","close":29300.0},{"date":"2023-09-12","close":28750.0},{"date":"2023-09-13","close":28250.0},{"date":"2023-09-14","close":28300.0},{"date":"2023-09-15","close":28050.0},{"date":"2023-09-18","close":27600.0},{"date":"2023-09-19","close":27250.0},{"date":"2023-09-20","close":26650.0},{"date":"2023-09-21","close":26200.0},{"date":"2023-09-22","close":27000.0},{"date":"2023-09-25","close":26050.0},{"date":"2023-09-26","close":25300.0},{"date":"2023-09-27","close":26200.0},{"date":"2023-10-04","close":25200.0},{"date":"2023-10-05","close":25150.0},{"date":"2023-10-06","close":25650.0},{"date":"2023-10-10","close":25600.0},{"date":"2023-10-11","close":26300.0},{"date":"2023-10-12","close":26100.0},{"date":"2023-10-13","close":26500.0},{"date":"2023-10-16","close":26150.0},{"date":"2023-10-17","close":26700.0},{"date":"2023-10-18","close":27050.0},{"date":"2023-10-19","close":26750.0},{"date":"2023-10-20","close":26150.0},{"date":"2023-10-23","close":26000.0},{"date":"2023-10-24","close":27200.0},{"date":"2023-10-25","close":27450.0},{"date":"2023-10-26","close":27100.0},{"date":"2023-10-27","close":27400.0},{"date":"2023-10-30","close":27150.0},{"date":"2023-10-31","close":26700.0},{"date":"2023-11-01","close":27450.0},{"date":"2023-11-02","close":27700.0},{"date":"2023-11-03","close":28400.0},{"date":"2023-11-06","close":28550.0},{"date":"2023-11-07","close":28800.0},{"date":"2023-11-08","close":27300.0},{"date":"2023-11-09","close":26750.0},{"date":"2023-11-10","close":26550.0},{"date":"2023-11-13","close":25500.0},{"date":"2023-11-14","close":26200.0},{"date":"2023-11-15","close":26450.0},{"date":"2023-11-16","close":26600.0},{"date":"2023-11-17","close":26800.0},{"date":"2023-11-20","close":26800.0},{"date":"2023-11-21","close":27050.0},{"date":"2023-11-22","close":27150.0},{"date":"2023-11-23","close":27000.0},{"date":"2023-11-24","close":27000.0},{"date":"2023-11-27","close":26600.0},{"date":"2023-11-28","close":26500.0},{"date":"2023-11-29","close":26500.0},{"date":"2023-11-30","close":26700.0},{"date":"2023-12-01","close":26500.0},{"date":"2023-12-04","close":26000.0},{"date":"2023-12-05","close":26150.0},{"date":"2023-12-06","close":26050.0},{"date":"2023-12-07","close":26100.0},{"date":"2023-12-08","close":25900.0},{"date":"2023-12-11","close":26050.0},{"date":"2023-12-12","close":25750.0},{"date":"2023-12-13","close":25350.0},{"date":"2023-12-14","close":25650.0},{"date":"2023-12-15","close":25650.0},{"date":"2023-12-18","close":25500.0},{"date":"2023-12-19","close":25500.0},{"date":"2023-12-20","close":25450.0},{"date":"2023-12-21","close":25000.0},{"date":"2023-12-22","close":25100.0},{"date":"2023-12-26","close":24850.0},{"date":"2023-12-27","close":25000.0},{"date":"2023-12-28","close":25700.0},{"date":"2024-01-02","close":26350.0},{"date":"2024-01-03","close":26750.0},{"date":"2024-01-04","close":28200.0},{"date":"2024-01-05","close":28050.0},{"date":"2024-01-08","close":28750.0},{"date":"2024-01-09","close":28200.0},{"date":"2024-01-10","close":27800.0},{"date":"2024-01-11","close":29600.0},{"date":"2024-01-12","close":29600.0},{"date":"2024-01-15","close":30650.0},{"date":"2024-01-16","close":29950.0},{"date":"2024-01-17","close":28300.0},{"date":"2024-01-18","close":28500.0},{"date":"2024-01-19","close":27250.0},{"date":"2024-01-22","close":26900.0},{"date":"2024-01-23","close":27900.0},{"date":"2024-01-24","close":27900.0},{"date":"2024-01-25","close":27700.0},{"date":"2024-01-26","close":28000.0},{"date":"2024-01-29","close":28400.0},{"date":"2024-01-30","close":27650.0},{"date":"2024-01-31","close":27050.0},{"date":"2024-02-01","close":28450.0},{"date":"2024-02-02","close":28550.0},{"date":"2024-02-05","close":28350.0},{"date":"2024-02-06","close":28250.0},{"date":"2024-02-07","close":22350.0},{"date":"2024-02-08","close":23000.0},{"date":"2024-02-13","close":23600.0},{"date":"2024-02-14","close":23350.0},{"date":"2024-02-15","close":23000.0},{"date":"2024-02-16","close":22850.0},{"date":"2024-02-19","close":23000.0},{"date":"2024-02-20","close":22650.0},{"date":"2024-02-21","close":22400.0},{"date":"2024-02-22","close":21800.0},{"date":"2024-02-23","close":22200.0},{"date":"2024-02-26","close":21950.0},{"date":"2024-02-27","close":21350.0},{"date":"2024-02-28","close":21450.0},{"date":"2024-02-29","close":21050.0},{"date":"2024-03-04","close":20500.0},{"date":"2024-03-05","close":20500.0},{"date":"2024-03-06","close":21000.0},{"date":"2024-03-07","close":20800.0},{"date":"2024-03-08","close":21100.0},{"date":"2024-03-11","close":21450.0},{"date":"2024-03-12","close":21350.0},{"date":"2024-03-13","close":21600.0},{"date":"2024-03-14","close":22850.0},{"date":"2024-03-15","close":22650.0},{"date":"2024-03-18","close":23200.0},{"date":"2024-03-19","close":22950.0},{"date":"2024-03-20","close":22200.0},{"date":"2024-03-21","close":25700.0},{"date":"2024-03-22","close":24650.0},{"date":"2024-03-25","close":24200.0},{"date":"2024-03-26","close":23750.0},{"date":"2024-03-27","close":22900.0},{"date":"2024-03-28","close":22900.0},{"date":"2024-03-29","close":22850.0},{"date":"2024-04-01","close":23250.0},{"date":"2024-04-02","close":22500.0},{"date":"2024-04-03","close":22550.0},{"date":"2024-04-04","close":22450.0},{"date":"2024-04-05","close":22250.0},{"date":"2024-04-08","close":21950.0},{"date":"2024-04-09","close":22100.0},{"date":"2024-04-11","close":22200.0},{"date":"2024-04-12","close":22250.0},{"date":"2024-04-15","close":22200.0},{"date":"2024-04-16","close":21800.0},{"date":"2024-04-17","close":21900.0},{"date":"2024-04-18","close":22200.0},{"date":"2024-04-19","close":22200.0},{"date":"2024-04-22","close":22200.0},{"date":"2024-04-23","close":22900.0},{"date":"2024-04-24","close":22850.0},{"date":"2024-04-25","close":22850.0},{"date":"2024-04-26","close":22050.0},{"date":"2024-04-29","close":22300.0},{"date":"2024-04-30","close":22400.0},{"date":"2024-05-02","close":22150.0},{"date":"2024-05-03","close":22100.0},{"date":"2024-05-07","close":22150.0},{"date":"2024-05-08","close":21900.0},{"date":"2024-05-09","close":21850.0},{"date":"2024-05-10","close":22300.0},{"date":"2024-05-13","close":22350.0},{"date":"2024-05-14","close":22400.0},{"date":"2024-05-16","close":22150.0},{"date":"2024-05-17","close":22050.0},{"date":"2024-05-20","close":21650.0},{"date":"2024-05-21","close":22100.0},{"date":"2024-05-22","close":22650.0},{"date":"2024-05-23","close":23350.0},{"date":"2024-05-24","close":21950.0},{"date":"2024-05-27","close":22150.0},{"date":"2024-05-28","close":22500.0},{"date":"2024-05-29","close":22200.0},{"date":"2024-05-30","close":22000.0},{"date":"2024-05-31","close":22350.0},{"date":"2024-06-03","close":22600.0},{"date":"2024-06-04","close":22450.0},{"date":"2024-06-05","close":21950.0},{"date":"2024-06-07","close":21950.0},{"date":"2024-06-10","close":21900.0},{"date":"2024-06-11","close":22000.0},{"date":"2024-06-12","close":21700.0},{"date":"2024-06-13","close":22300.0},{"date":"2024-06-14","close":22000.0},{"date":"2024-06-17","close":22000.0},{"date":"2024-06-18","close":21450.0},{"date":"2024-06-19","close":21000.0},{"date":"2024-06-20","close":20950.0},{"date":"2024-06-21","close":20450.0},{"date":"2024-06-24","close":20550.0},{"date":"2024-06-25","close":20800.0},{"date":"2024-06-26","close":20350.0},{"date":"2024-06-27","close":20600.0},{"date":"2024-06-28","close":20650.0},{"date":"2024-07-01","close":21100.0},{"date":"2024-07-02","close":20400.0},{"date":"2024-07-03","close":20400.0},{"date":"2024-07-04","close":20550.0},{"date":"2024-07-05","close":20600.0},{"date":"2024-07-08","close":20750.0},{"date":"2024-07-09","close":21150.0},{"date":"2024-07-10","close":21400.0},{"date":"2024-07-11","close":21000.0},{"date":"2024-07-12","close":25750.0},{"date":"2024-07-15","close":24450.0},{"date":"2024-07-16","close":24000.0},{"date":"2024-07-17","close":23000.0},{"date":"2024-07-18","close":22500.0},{"date":"2024-07-19","close":22450.0},{"date":"2024-07-22","close":21950.0},{"date":"2024-07-23","close":22600.0},{"date":"2024-07-24","close":23050.0},{"date":"2024-07-25","close":23000.0},{"date":"2024-07-26","close":23500.0},{"date":"2024-07-29","close":23450.0},{"date":"2024-07-30","close":23100.0},{"date":"2024-07-31","close":22450.0},{"date":"2024-08-01","close":23400.0},{"date":"2024-08-02","close":23050.0},{"date":"2024-08-05","close":21250.0},{"date":"2024-08-06","close":22450.0},{"date":"2024-08-07","close":23200.0},{"date":"2024-08-08","close":23450.0},{"date":"2024-08-09","close":23200.0},{"date":"2024-08-12","close":23400.0},{"date":"2024-08-13","close":22250.0},{"date":"2024-08-14","close":22500.0},{"date":"2024-08-16","close":22200.0},{"date":"2024-08-19","close":22000.0},{"date":"2024-08-20","close":22000.0},{"date":"2024-08-21","close":21650.0},{"date":"2024-08-22","close":21100.0},{"date":"2024-08-23","close":21250.0},{"date":"2024-08-26","close":20700.0},{"date":"2024-08-27","close":20650.0},{"date":"2024-08-28","close":20900.0},{"date":"2024-08-29","close":20550.0},{"date":"2024-08-30","close":20750.0},{"date":"2024-09-02","close":20600.0},{"date":"2024-09-03","close":20300.0},{"date":"2024-09-04","close":19580.0},{"date":"2024-09-05","close":19340.0},{"date":"2024-09-06","close":18740.0},{"date":"2024-09-09","close":18630.0},{"date":"2024-09-10","close":18350.0},{"date":"2024-09-11","close":18440.0},{"date":"2024-09-12","close":18820.0},{"date":"2024-09-13","close":18780.0},{"date":"2024-09-19","close":19790.0},{"date":"2024-09-20","close":19080.0},{"date":"2024-09-23","close":19110.0},{"date":"2024-09-24","close":19020.0},{"date":"2024-09-25","close":18770.0},{"date":"2024-09-26","close":18920.0},{"date":"2024-09-27","close":18840.0},{"date":"2024-09-30","close":18410.0},{"date":"2024-10-02","close":18230.0},{"date":"2024-10-04","close":18570.0},{"date":"2024-10-07","close":18720.0},{"date":"2024-10-08","close":18810.0},{"date":"2024-10-10","close":19420.0},{"date":"2024-10-11","close":19950.0},{"date":"2024-10-14","close":19730.0},{"date":"2024-10-15","close":19700.0},{"date":"2024-10-16","close":19490.0},{"date":"2024-10-17","close":19210.0},{"date":"2024-10-18","close":18840.0},{"date":"2024-10-21","close":19120.0},{"date":"2024-10-22","close":18700.0},{"date":"2024-10-23","close":19490.0},{"date":"2024-10-24","close":18960.0},{"date":"2024-10-25","close":18730.0},{"date":"2024-10-28","close":18840.0},{"date":"2024-10-29","close":18690.0},{"date":"2024-10-30","close":18820.0},{"date":"2024-10-31","close":18860.0},{"date":"2024-11-01","close":18950.0},{"date":"2024-11-04","close":19040.0},{"date":"2024-11-05","close":19400.0},{"date":"2024-11-06","close":19100.0},{"date":"2024-11-07","close":18800.0},{"date":"2024-11-08","close":18870.0},{"date":"2024-11-11","close":18350.0},{"date":"2024-11-12","close":17700.0},{"date":"2024-11-13","close":17300.0},{"date":"2024-11-14","close":17360.0},{"date":"2024-11-15","close":17900.0},{"date":"2024-11-18","close":17790.0},{"date":"2024-11-19","close":18010.0},{"date":"2024-11-20","close":18000.0},{"date":"2024-11-21","close":17810.0},{"date":"2024-11-22","close":17800.0},{"date":"2024-11-25","close":18000.0},{"date":"2024-11-26","close":17850.0},{"date":"2024-11-27","close":18100.0},{"date":"2024-11-28","close":18280.0},{"date":"2024-11-29","close":18870.0},{"date":"2024-12-02","close":19800.0},{"date":"2024-12-03","close":19600.0},{"date":"2024-12-04","close":19250.0},{"date":"2024-12-05","close":20000.0},{"date":"2024-12-06","close":19630.0},{"date":"2024-12-09","close":18510.0},{"date":"2024-12-10","close":19370.0},{"date":"2024-12-11","close":20350.0},{"date":"2024-12-12","close":20400.0},{"date":"2024-12-13","close":25000.0},{"date":"2024-12-16","close":25150.0},{"date":"2024-12-17","close":23650.0},{"date":"2024-12-18","close":22800.0},{"date":"2024-12-19","close":23150.0},{"date":"2024-12-20","close":22700.0},{"date":"2024-12-23","close":23050.0},{"date":"2024-12-24","close":23800.0},{"date":"2024-12-26","close":23450.0},{"date":"2024-12-27","close":22600.0},{"date":"2024-12-30","close":23000.0},{"date":"2025-01-02","close":23100.0},{"date":"2025-01-03","close":23350.0},{"date":"2025-01-06","close":23650.0},{"date":"2025-01-07","close":24150.0},{"date":"2025-01-08","close":24000.0},{"date":"2025-01-09","close":24550.0},{"date":"2025-01-10","close":24000.0},{"date":"2025-01-13","close":23500.0},{"date":"2025-01-14","close":24400.0},{"date":"2025-01-15","close":24100.0},{"date":"2025-01-16","close":23700.0},{"date":"2025-01-17","close":23700.0},{"date":"2025-01-20","close":22250.0},{"date":"2025-01-21","close":22400.0},{"date":"2025-01-22","close":22150.0},{"date":"2025-01-23","close":22250.0},{"date":"2025-01-24","close":22050.0},{"date":"2025-01-31","close":22150.0},{"date":"2025-02-03","close":22250.0},{"date":"2025-02-04","close":22250.0},{"date":"2025-02-05","close":22300.0},{"date":"2025-02-06","close":22050.0},{"date":"2025-02-07","close":23100.0},{"date":"2025-02-10","close":23050.0},{"date":"2025-02-11","close":23600.0},{"date":"2025-02-12","close":24150.0},{"date":"2025-02-13","close":24250.0},{"date":"2025-02-14","close":24550.0},{"date":"2025-02-17","close":28850.0},{"date":"2025-02-18","close":27950.0},{"date":"2025-02-19","close":26450.0},{"date":"2025-02-20","close":26700.0},{"date":"2025-02-21","close":25150.0},{"date":"2025-02-24","close":25700.0},{"date":"2025-02-25","close":26150.0},{"date":"2025-02-26","close":26800.0},{"date":"2025-02-27","close":26800.0},{"date":"2025-02-28","close":26100.0},{"date":"2025-03-04","close":28750.0},{"date":"2025-03-05","close":32100.0},{"date":"2025-03-06","close":31500.0},{"date":"2025-03-07","close":32000.0},{"date":"2025-03-10","close":33350.0},{"date":"2025-03-11","close":34850.0},{"date":"2025-03-12","close":36700.0},{"date":"2025-03-13","close":36300.0},{"date":"2025-03-14","close":36800.0},{"date":"2025-03-17","close":34800.0},{"date":"2025-03-18","close":36000.0},{"date":"2025-03-19","close":35600.0},{"date":"2025-03-20","close":30650.0},{"date":"2025-03-21","close":30900.0},{"date":"2025-03-24","close":30250.0},{"date":"2025-03-25","close":29950.0},{"date":"2025-03-26","close":30200.0},{"date":"2025-03-27","close":29300.0},{"date":"2025-03-28","close":29100.0},{"date":"2025-03-31","close":27850.0},{"date":"2025-04-01","close":27750.0},{"date":"2025-04-02","close":27150.0},{"date":"2025-04-03","close":26850.0},{"date":"2025-04-04","close":27250.0},{"date":"2025-04-07","close":25850.0},{"date":"2025-04-08","close":25800.0},{"date":"2025-04-09","close":25450.0},{"date":"2025-04-10","close":26450.0},{"date":"2025-04-11","close":27000.0},{"date":"2025-04-14","close":28800.0},{"date":"2025-04-15","close":28800.0},{"date":"2025-04-16","close":28100.0},{"date":"2025-04-17","close":27900.0},{"date":"2025-04-18","close":27750.0},{"date":"2025-04-21","close":26500.0},{"date":"2025-04-22","close":28650.0},{"date":"2025-04-23","close":28700.0},{"date":"2025-04-24","close":28750.0},{"date":"2025-04-25","close":28050.0},{"date":"2025-04-28","close":26650.0},{"date":"2025-04-29","close":26100.0},{"date":"2025-04-30","close":26100.0},{"date":"2025-05-02","close":25500.0},{"date":"2025-05-07","close":25850.0},{"date":"2025-05-08","close":25900.0},{"date":"2025-05-09","close":25450.0},{"date":"2025-05-12","close":25250.0},{"date":"2025-05-13","close":24450.0},{"date":"2025-05-14","close":24500.0},{"date":"2025-05-15","close":24650.0},{"date":"2025-05-16","close":24350.0},{"date":"2025-05-19","close":24250.0},{"date":"2025-05-20","close":25600.0},{"date":"2025-05-21","close":25400.0},{"date":"2025-05-22","close":25750.0},{"date":"2025-05-23","close":25800.0},{"date":"2025-05-26","close":25350.0},{"date":"2025-05-27","close":26600.0},{"date":"2025-05-28","close":27200.0},{"date":"2025-05-29","close":27350.0},{"date":"2025-05-30","close":27950.0},{"date":"2025-06-02","close":28600.0},{"date":"2025-06-04","close":29000.0},{"date":"2025-06-05","close":28600.0},{"date":"2025-06-09","close":28750.0},{"date":"2025-06-10","close":29300.0},{"date":"2025-06-11","close":31300.0},{"date":"2025-06-12","close":32000.0},{"date":"2025-06-13","close":30800.0},{"date":"2025-06-16","close":33200.0},{"date":"2025-06-17","close":32950.0},{"date":"2025-06-18","close":31050.0},{"date":"2025-06-19","close":32550.0},{"date":"2025-06-20","close":32350.0},{"date":"2025-06-23","close":33700.0},{"date":"2025-06-24","close":34600.0},{"date":"2025-06-25","close":33300.0},{"date":"2025-06-26","close":32450.0},{"date":"2025-06-27","close":34500.0},{"date":"2025-06-30","close":35200.0},{"date":"2025-07-01","close":35350.0},{"date":"2025-07-02","close":35400.0},{"date":"2025-07-03","close":36200.0},{"date":"2025-07-04","close":34700.0},{"date":"2025-07-07","close":34750.0},{"date":"2025-07-08","close":34850.0},{"date":"2025-07-09","close":34250.0},{"date":"2025-07-10","close":34900.0},{"date":"2025-07-11","close":34250.0},{"date":"2025-07-14","close":34350.0},{"date":"2025-07-15","close":34950.0},{"date":"2025-07-16","close":34850.0},{"date":"2025-07-17","close":35100.0},{"date":"2025-07-18","close":35200.0},{"date":"2025-07-21","close":34300.0},{"date":"2025-07-22","close":33400.0},{"date":"2025-07-23","close":33500.0},{"date":"2025-07-24","close":33150.0},{"date":"2025-07-25","close":33300.0},{"date":"2025-07-28","close":32350.0},{"date":"2025-07-29","close":32000.0},{"date":"2025-07-30","close":31550.0},{"date":"2025-07-31","close":32250.0},{"date":"2025-08-01","close":31250.0},{"date":"2025-08-04","close":32450.0},{"date":"2025-08-05","close":32500.0},{"date":"2025-08-06","close":32100.0},{"date":"2025-08-07","close":31950.0},{"date":"2025-08-08","close":31500.0},{"date":"2025-08-11","close":30950.0},{"date":"2025-08-12","close":30150.0},{"date":"2025-08-13","close":30200.0},{"date":"2025-08-14","close":30400.0},{"date":"2025-08-18","close":28500.0},{"date":"2025-08-19","close":28800.0},{"date":"2025-08-20","close":28700.0},{"date":"2025-08-21","close":28950.0},{"date":"2025-08-22","close":28450.0},{"date":"2025-08-25","close":28400.0},{"date":"2025-08-26","close":29300.0},{"date":"2025-08-27","close":29100.0},{"date":"2025-08-28","close":29500.0},{"date":"2025-08-29","close":28600.0},{"date":"2025-09-01","close":28850.0},{"date":"2025-09-02","close":29050.0},{"date":"2025-09-03","close":29300.0},{"date":"2025-09-04","close":30200.0},{"date":"2025-09-05","close":30700.0},{"date":"2025-09-08","close":35000.0},{"date":"2025-09-09","close":34000.0},{"date":"2025-09-10","close":33400.0},{"date":"2025-09-11","close":33850.0},{"date":"2025-09-12","close":35050.0},{"date":"2025-09-15","close":35000.0},{"date":"2025-09-16","close":34550.0},{"date":"2025-09-17","close":33600.0},{"date":"2025-09-18","close":33450.0},{"date":"2025-09-19","close":33650.0},{"date":"2025-09-22","close":33750.0},{"date":"2025-09-23","close":35000.0},{"date":"2025-09-24","close":34400.0},{"date":"2025-09-25","close":33550.0},{"date":"2025-09-26","close":32800.0},{"date":"2025-09-29","close":33400.0},{"date":"2025-09-30","close":33800.0},{"date":"2025-10-01","close":32800.0},{"date":"2025-10-02","close":32650.0},{"date":"2025-10-10","close":32150.0},{"date":"2025-10-13","close":31500.0},{"date":"2025-10-14","close":31400.0},{"date":"2025-10-15","close":31450.0},{"date":"2025-10-16","close":31300.0},{"date":"2025-10-17","close":31700.0},{"date":"2025-10-20","close":32050.0},{"date":"2025-10-21","close":31850.0},{"date":"2025-10-22","close":32100.0},{"date":"2025-10-23","close":31450.0},{"date":"2025-10-24","close":31350.0},{"date":"2025-10-27","close":32650.0},{"date":"2025-10-28","close":32700.0},{"date":"2025-10-29","close":31800.0},{"date":"2025-10-30","close":31950.0},{"date":"2025-10-31","close":32800.0},{"date":"2025-11-03","close":32750.0},{"date":"2025-11-04","close":33950.0},{"date":"2025-11-05","close":33200.0},{"date":"2025-11-06","close":33200.0},{"date":"2025-11-07","close":32200.0},{"date":"2025-11-10","close":32400.0},{"date":"2025-11-11","close":32400.0},{"date":"2025-11-12","close":36900.0},{"date":"2025-11-13","close":37150.0},{"date":"2025-11-14","close":37400.0},{"date":"2025-11-17","close":39150.0},{"date":"2025-11-18","close":40600.0},{"date":"2025-11-19","close":38250.0},{"date":"2025-11-20","close":42450.0},{"date":"2025-11-21","close":43400.0},{"date":"2025-11-24","close":44650.0},{"date":"2025-11-25","close":46550.0},{"date":"2025-11-26","close":53700.0},{"date":"2025-11-27","close":51100.0},{"date":"2025-11-28","close":61200.0},{"date":"2025-12-01","close":60200.0},{"date":"2025-12-02","close":56600.0},{"date":"2025-12-03","close":55400.0},{"date":"2025-12-04","close":55500.0},{"date":"2025-12-05","close":53500.0},{"date":"2025-12-08","close":51500.0},{"date":"2025-12-09","close":52600.0},{"date":"2025-12-10","close":56500.0},{"date":"2025-12-11","close":58100.0},{"date":"2025-12-12","close":58600.0},{"date":"2025-12-15","close":54000.0},{"date":"2025-12-16","close":53100.0},{"date":"2025-12-17","close":49700.0},{"date":"2025-12-18","close":50300.0},{"date":"2025-12-19","close":50700.0},{"date":"2025-12-22","close":51200.0},{"date":"2025-12-23","close":52100.0},{"date":"2025-12-24","close":50800.0},{"date":"2025-12-26","close":50800.0},{"date":"2025-12-29","close":51900.0},{"date":"2025-12-30","close":51700.0},{"date":"2026-01-02","close":46500.0},{"date":"2026-01-05","close":47300.0},{"date":"2026-01-06","close":46150.0},{"date":"2026-01-07","close":46000.0},{"date":"2026-01-08","close":45650.0},{"date":"2026-01-09","close":45350.0},{"date":"2026-01-12","close":45400.0},{"date":"2026-01-13","close":45000.0},{"date":"2026-01-14","close":45050.0},{"date":"2026-01-15","close":45800.0},{"date":"2026-01-16","close":46300.0},{"date":"2026-01-19","close":47100.0},{"date":"2026-01-20","close":48600.0},{"date":"2026-01-21","close":46800.0},{"date":"2026-01-22","close":49500.0},{"date":"2026-01-23","close":54200.0},{"date":"2026-01-26","close":59600.0},{"date":"2026-01-27","close":61400.0},{"date":"2026-01-28","close":58700.0},{"date":"2026-01-29","close":60800.0},{"date":"2026-01-30","close":64800.0},{"date":"2026-02-02","close":69000.0},{"date":"2026-02-03","close":70800.0},{"date":"2026-02-04","close":70000.0},{"date":"2026-02-05","close":68200.0},{"date":"2026-02-06","close":64000.0},{"date":"2026-02-09","close":66100.0},{"date":"2026-02-10","close":63400.0},{"date":"2026-02-11","close":63200.0},{"date":"2026-02-12","close":62500.0},{"date":"2026-02-13","close":60900.0},{"date":"2026-02-19","close":61100.0},{"date":"2026-02-20","close":60100.0},{"date":"2026-02-23","close":61100.0},{"date":"2026-02-24","close":61000.0},{"date":"2026-02-25","close":60900.0},{"date":"2026-02-26","close":65000.0},{"date":"2026-02-27","close":63800.0},{"date":"2026-03-03","close":60900.0},{"date":"2026-03-04","close":50500.0},{"date":"2026-03-05","close":56700.0},{"date":"2026-03-06","close":60600.0},{"date":"2026-03-09","close":56800.0},{"date":"2026-03-10","close":57100.0},{"date":"2026-03-11","close":57100.0},{"date":"2026-03-12","close":56700.0},{"date":"2026-03-13","close":56900.0},{"date":"2026-03-16","close":62500.0},{"date":"2026-03-17","close":61000.0},{"date":"2026-03-18","close":61100.0},{"date":"2026-03-19","close":58300.0},{"date":"2026-03-20","close":57300.0},{"date":"2026-03-23","close":52600.0},{"date":"2026-03-24","close":54900.0},{"date":"2026-03-25","close":58000.0},{"date":"2026-03-26","close":63000.0},{"date":"2026-03-27","close":64500.0},{"date":"2026-03-30","close":60000.0},{"date":"2026-03-31","close":56600.0},{"date":"2026-04-01","close":59000.0},{"date":"2026-04-02","close":55400.0},{"date":"2026-04-03","close":54900.0},{"date":"2026-04-06","close":53400.0},{"date":"2026-04-07","close":54400.0},{"date":"2026-04-08","close":56600.0},{"date":"2026-04-09","close":57000.0},{"date":"2026-04-10","close":55700.0},{"date":"2026-04-13","close":54600.0},{"date":"2026-04-14","close":55400.0},{"date":"2026-04-15","close":59000.0},{"date":"2026-04-16","close":59000.0},{"date":"2026-04-17","close":58900.0},{"date":"2026-04-20","close":58500.0},{"date":"2026-04-21","close":56100.0},{"date":"2026-04-22","close":55800.0},{"date":"2026-04-23","close":56200.0},{"date":"2026-04-24","close":56700.0},{"date":"2026-04-27","close":58100.0},{"date":"2026-04-28","close":61000.0},{"date":"2026-04-29","close":60600.0},{"date":"2026-04-30","close":58600.0},{"date":"2026-05-04","close":59600.0},{"date":"2026-05-06","close":59400.0},{"date":"2026-05-07","close":61300.0},{"date":"2026-05-08","close":63800.0},{"date":"2026-05-11","close":63800.0},{"date":"2026-05-12","close":65200.0},{"date":"2026-05-13","close":59400.0},{"date":"2026-05-14","close":57200.0},{"date":"2026-05-15","close":54600.0},{"date":"2026-05-18","close":54100.0},{"date":"2026-05-19","close":53600.0},{"date":"2026-05-20","close":51300.0},{"date":"2026-05-21","close":52800.0},{"date":"2026-05-22","close":54400.0},{"date":"2026-05-26","close":55400.0},{"date":"2026-05-27","close":54900.0},{"date":"2026-05-28","close":52300.0},{"date":"2026-05-29","close":49650.0},{"date":"2026-06-01","close":48700.0},{"date":"2026-06-02","close":50600.0},{"date":"2026-06-04","close":51800.0},{"date":"2026-06-05","close":48500.0},{"date":"2026-06-08","close":44700.0},{"date":"2026-06-09","close":47800.0},{"date":"2026-06-10","close":47750.0},{"date":"2026-06-11","close":49200.0},{"date":"2026-06-12","close":49600.0},{"date":"2026-06-15","close":51300.0},{"date":"2026-06-16","close":50300.0},{"date":"2026-06-17","close":52100.0},{"date":"2026-06-18","close":49000.0},{"date":"2026-06-19","close":47850.0},{"date":"2026-06-22","close":45500.0},{"date":"2026-06-23","close":43600.0},{"date":"2026-06-24","close":45000.0},{"date":"2026-06-25","close":43950.0},{"date":"2026-06-26","close":41500.0},{"date":"2026-06-29","close":43850.0},{"date":"2026-06-30","close":43650.0},{"date":"2026-07-01","close":44850.0},{"date":"2026-07-02","close":42750.0},{"date":"2026-07-03","close":43750.0},{"date":"2026-07-06","close":42700.0},{"date":"2026-07-07","close":43650.0},{"date":"2026-07-08","close":41000.0},{"date":"2026-07-09","close":40600.0},{"date":"2026-07-10","close":42100.0},{"date":"2026-07-13","close":38250.0},{"date":"2026-07-14","close":37450.0},{"date":"2026-07-15","close":38750.0},{"date":"2026-07-16","close":32250.0},{"date":"2026-07-20","close":30100.0},{"date":"2026-07-21","close":21100.0},{"date":"2026-07-22","close":17490.0},{"date":"2026-07-23","close":18880.0},{"date":"2026-07-24","close":17230.0},{"date":"2026-07-27","close":17180.0},{"date":"2026-07-28","close":15630.0},{"date":"2026-07-29","close":13860.0},{"date":"2026-07-30","close":13300.0},{"date":"2026-07-31","close":14290.0},{"date":"2026-08-03","close":14820.0},{"date":"2026-08-04","close":15450.0},{"date":"2026-08-05","close":16280.0},{"date":"2026-08-06","close":15600.0},{"date":"2026-08-07","close":15600.0},{"date":"2026-08-10","close":16380.0},{"date":"2026-08-11","close":16500.0},{"date":"2026-08-12","close":16780.0},{"date":"2026-08-13","close":17460.0},{"date":"2026-08-14","close":18460.0},{"date":"2026-08-18","close":18600.0},{"date":"2026-08-19","close":17190.0},{"date":"2026-08-20","close":15840.0},{"date":"2026-08-21","close":15100.0},{"date":"2026-08-24","close":15230.0},{"date":"2026-08-25","close":15330.0},{"date":"2026-08-26","close":15490.0},{"date":"2026-08-27","close":15250.0},{"date":"2026-08-28","close":15330.0},{"date":"2026-08-31","close":15200.0},{"date":"2026-09-01","close":15160.0},{"date":"2026-09-02","close":14700.0},{"date":"2026-09-03","close":14560.0},{"date":"2026-09-04","close":14850.0},{"date":"2026-09-07","close":14820.0},{"date":"2026-09-08","close":14590.0},{"date":"2026-09-09","close":14640.0},{"date":"2026-09-10","close":14620.0},{"date":"2026-09-11","close":14380.0},{"date":"2026-09-14","close":14070.0},{"date":"2026-09-15","close":14120.0},{"date":"2026-09-16","close":14070.0},{"date":"2026-09-17","close":14100.0},{"date":"2026-09-18","close":14050.0},{"date":"2026-09-21","close":13890.0},{"date":"2026-09-22","close":13740.0},{"date":"2026-09-23","close":13950.0},{"date":"2026-09-28","close":14310.0},{"date":"2026-09-29","close":13860.0},{"date":"2026-09-30","close":14150.0},{"date":"2026-10-01","close":14700.0},{"date":"2026-10-02","close":14650.0},{"date":"2026-10-06","close":14790.0},{"date":"2026-10-07","close":14660.0},{"date":"2026-10-08","close":14190.0},{"date":"2026-10-12","close":13440.0},{"date":"2026-10-13","close":12970.0},{"date":"2026-10-14","close":12940.0},{"date":"2026-10-15","close":12180.0},{"date":"2026-10-16","close":13240.0},{"date":"2026-10-19","close":13610.0},{"date":"2026-10-20","close":13460.0},{"date":"2026-10-21","close":13510.0},{"date":"2026-10-22","close":12920.0},{"date":"2026-10-23","close":12630.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":3190.0,"foreign_net":1878.0,"institution_net":-5068.0},{"date":"2026-10-21","retail_net":1158.0,"foreign_net":-2930.0,"institution_net":1772.0},{"date":"2026-10-20","retail_net":-7347.0,"foreign_net":4101.0,"institution_net":3246.0},{"date":"2026-10-19","retail_net":6845.0,"foreign_net":-6740.0,"institution_net":-105.0},{"date":"2026-10-16","retail_net":-35455.0,"foreign_net":36314.0,"institution_net":-859.0},{"date":"2026-10-15","retail_net":20639.0,"foreign_net":-18480.0,"institution_net":-2159.0},{"date":"2026-10-14","retail_net":-10989.0,"foreign_net":7708.0,"institution_net":3281.0},{"date":"2026-10-13","retail_net":12087.0,"foreign_net":-12172.0,"institution_net":85.0},{"date":"2026-10-12","retail_net":31430.0,"foreign_net":-31477.0,"institution_net":47.0},{"date":"2026-10-08","retail_net":13456.0,"foreign_net":-9544.0,"institution_net":-3912.0},{"date":"2026-10-07","retail_net":-19142.0,"foreign_net":15339.0,"institution_net":3803.0},{"date":"2026-10-06","retail_net":11583.0,"foreign_net":-11520.0,"institution_net":-63.0},{"date":"2026-10-02","retail_net":9503.0,"foreign_net":-8562.0,"institution_net":-941.0},{"date":"2026-10-01","retail_net":-24932.0,"foreign_net":30621.0,"institution_net":-5689.0},{"date":"2026-09-30","retail_net":-9680.0,"foreign_net":7960.0,"institution_net":1720.0},{"date":"2026-09-29","retail_net":19943.0,"foreign_net":-19052.0,"institution_net":-891.0},{"date":"2026-09-28","retail_net":-13570.0,"foreign_net":10227.0,"institution_net":3343.0},{"date":"2026-09-23","retail_net":-9345.0,"foreign_net":7014.0,"institution_net":2331.0},{"date":"2026-09-22","retail_net":8514.0,"foreign_net":-7096.0,"institution_net":-1418.0},{"date":"2026-09-21","retail_net":3352.0,"foreign_net":-4975.0,"institution_net":1623.0},{"date":"2026-09-18","retail_net":11017.0,"foreign_net":-10918.0,"institution_net":-99.0},{"date":"2026-09-17","retail_net":1033.0,"foreign_net":-241.0,"institution_net":-792.0},{"date":"2026-09-16","retail_net":1403.0,"foreign_net":426.0,"institution_net":-1829.0},{"date":"2026-09-15","retail_net":1775.0,"foreign_net":-8924.0,"institution_net":7149.0},{"date":"2026-09-14","retail_net":11515.0,"foreign_net":-11568.0,"institution_net":53.0},{"date":"2026-09-11","retail_net":4572.0,"foreign_net":-4264.0,"institution_net":-308.0},{"date":"2026-09-10","retail_net":8011.0,"foreign_net":-4625.0,"institution_net":-3386.0},{"date":"2026-09-09","retail_net":-972.0,"foreign_net":172.0,"institution_net":800.0},{"date":"2026-09-08","retail_net":2450.0,"foreign_net":-5421.0,"institution_net":2971.0},{"date":"2026-09-07","retail_net":4844.0,"foreign_net":-4520.0,"institution_net":-324.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":3190.0,"foreign_net":1878.0,"institution_net":-5068.0},"d3":{"retail_net":-2999.0,"foreign_net":3049.0,"institution_net":-50.0},"d7":{"retail_net":-21959.0,"foreign_net":21851.0,"institution_net":108.0},"d14":{"retail_net":12026.0,"foreign_net":-5464.0,"institution_net":-6562.0},"d30":{"retail_net":56888.0,"foreign_net":-61269.0,"institution_net":4381.0}},"analysis":"최근 5일 외국인 순매수 3.26만, 기관 순매수 -1014.00. 30일 누적: 외국인 -6.13만, 기관 4381.00.","foreign_flow":32623.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-1014.0},"insider_trades":[],"price_analysis":{"current":12880.0,"low_30d":12030.0,"support":12336.0,"high_30d":15090.0,"change_1d":-0.3,"change_7d":-5.2,"change_30d":-11.6,"resistance":14784.0,"position_in_range":28.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":9.35,"per":null,"quarter":"2024-Q2"},{"pbr":9.42,"per":null,"quarter":"2024-Q3"},{"pbr":8.91,"per":null,"quarter":"2024-Q4"},{"pbr":5.34,"per":null,"quarter":"2025-Q1"},{"pbr":7.37,"per":null,"quarter":"2025-Q2"},{"pbr":5.64,"per":24.86,"quarter":"2025-Q3"},{"pbr":5.12,"per":27.11,"quarter":"2025-Q4"},{"pbr":4.17,"per":20.97,"quarter":"2026-Q1"},{"pbr":3.62,"per":16.5,"quarter":"2026-Q2"},{"pbr":0.24,"per":null,"quarter":"현재"}],"timeline":[{"close":20650.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":18410.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":23000.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":27850.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":35200.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":33800.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":51700.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":56600.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":43650.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":6.55,"pbr_5y_low":3.62,"per_5y_avg":22.36,"per_5y_low":16.5,"current_pbr":0.24,"current_per":null,"pbr_5y_high":9.42,"per_5y_high":27.11,"pbr_5y_median":5.64,"per_5y_median":22.91,"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":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"DRUG MANUFACTURERS - SPECIALTY & GENERIC"},"investment_grade":{"growth":{"grade":"D","reason":"매출 +1.9%"},"momentum":{"grade":"D","reason":"RSI 39"},"valuation":{"grade":"C","reason":"적자 (EPS -167, PBR 0.24x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -0.3%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":-0.2,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-0.31,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":1.69,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.56,"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":18.9,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":8.69,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":16.38,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":9.35,"per":null,"close":20650.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":9.42,"per":null,"close":18410.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":8.91,"per":null,"close":23000.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":5.34,"per":null,"close":27850.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":7.37,"per":null,"close":35200.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":5.64,"per":24.86,"close":33800.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":5.12,"per":27.11,"close":51700.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":4.17,"per":20.97,"close":56600.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":3.62,"per":16.5,"close":43650.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PBR","value":"0.2배"},{"label":"ROE","value":"-0.3%"}],"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":-166.96,"pbr":null,"per":null,"roa":-0.002016145667672815,"roe":-0.003136129594285627,"revenue":50590987739.0,"market_cap":null,"net_income":-2185648845.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.18903425292540127,"total_assets":1084072882255.0,"total_equity":696925550839.0,"profit_margin":-0.043202335883928765,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-785008527.0,"operating_margin":-0.015516766168904943},{"eps":1592.6,"pbr":1.23,"per":27.89,"roa":0.01815296776370363,"roe":0.02658755083492943,"revenue":49655576280.0,"market_cap":730500000000.0,"net_income":20848123374.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.25763309751683744,"total_assets":1148469145397.0,"total_equity":784131020696.0,"profit_margin":0.4198546253182262,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":2917200051.0,"operating_margin":0.0587486898661767},{"eps":-731.51,"pbr":null,"per":null,"roa":-0.0104722152860459,"roe":-0.0163962765801003,"revenue":44715146393.0,"market_cap":null,"net_income":-9575925318.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.1778093492106886,"total_assets":914412572358.0,"total_equity":584030482239.0,"profit_margin":-0.21415395208231003,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-2664570982.0,"operating_margin":-0.05958989731535642},{"eps":1951.14,"pbr":null,"per":null,"roa":0.039775964799712786,"roe":0.0737317704188386,"revenue":66477039455.0,"market_cap":null,"net_income":25541572120.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.42511501486359327,"total_assets":642135828725.0,"total_equity":346412028016.0,"profit_margin":0.38421645021195233,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":18905087430.0,"operating_margin":0.28438521909203457},{"eps":-113.55,"pbr":null,"per":null,"roa":-0.0025244651875965694,"roe":-0.005382892974353985,"revenue":52958598860.0,"market_cap":null,"net_income":-1486414405.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.2108972232918324,"total_assets":588803684956.0,"total_equity":276136719062.0,"profit_margin":-0.028067479823804385,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1257628266.0,"operating_margin":0.023747385562911776},{"eps":800.65,"pbr":null,"per":null,"roa":0.017411347771862918,"roe":0.034774230297498626,"revenue":44830813095.0,"market_cap":null,"net_income":10480976312.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.18984368996308074,"total_assets":601962378176.0,"total_equity":301400670046.0,"profit_margin":0.2337895654444186,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":74058589.0,"operating_margin":0.0016519573009542356},{"eps":-1278.44,"pbr":null,"per":null,"roa":-0.039888129467546274,"roe":-0.11206540671383228,"revenue":46866296255.0,"market_cap":null,"net_income":-16735568143.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.1694465710025628,"total_assets":419562620920.0,"total_equity":149337504175.0,"profit_margin":-0.35709175847695757,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-3227067276.0,"operating_margin":-0.06885688722747567},{"eps":-954.48,"pbr":null,"per":null,"roa":-0.0364722238636693,"roe":-0.11052433066356182,"revenue":35917679767.0,"market_cap":null,"net_income":-12494771179.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.003940092203005358,"total_assets":342583200457.0,"total_equity":113049960167.0,"profit_margin":-0.3478724477765346,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-8964511408.0,"operating_margin":-0.2495849249214673},{"eps":-4530.9,"pbr":null,"per":null,"roa":-0.1664414748828752,"roe":-0.4642103108852466,"revenue":40045494396.0,"market_cap":null,"net_income":-59312266111.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.08294183518263086,"total_assets":356355086091.0,"total_equity":127770247063.0,"profit_margin":-1.4811220839097565,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-6417066698.0,"operating_margin":-0.16024441188172664},{"eps":-347.07,"pbr":null,"per":null,"roa":-0.012954895129208955,"roe":-0.02845076435113276,"revenue":38557273027.0,"market_cap":null,"net_income":-4543303894.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.14170985619687973,"total_assets":350701711491.0,"total_equity":159690046915.0,"profit_margin":-0.11783260426167898,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-3475764913.0,"operating_margin":-0.09014550667434576},{"eps":-1024.85,"pbr":null,"per":null,"roa":-0.043356171007498126,"roe":-0.09744859556825504,"revenue":33456536587.0,"market_cap":null,"net_income":-13415940680.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.034863411249006104,"total_assets":309435551347.0,"total_equity":137671975689.0,"profit_margin":-0.4009960996743742,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-8201359466.0,"operating_margin":-0.24513474204579658},{"eps":-535.89,"pbr":null,"per":null,"roa":-0.022282490276548557,"roe":-0.04656516471511574,"revenue":28213826479.0,"market_cap":null,"net_income":-7015152035.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.12090309205449197,"total_assets":314828008357.0,"total_equity":150652361651.0,"profit_margin":-0.2486423470500001,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-5708786755.0,"operating_margin":-0.20234003917367044}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":1359.8,"per":24.86,"date":"2025-09","close":33800.0,"source":"reported"},{"eps":1359.8,"per":24.12,"date":"2025-10","close":32800.0,"source":"reported"},{"eps":1359.8,"per":45.01,"date":"2025-11","close":61200.0,"source":"reported"},{"eps":1906.73,"per":27.11,"date":"2025-12","close":51700.0,"source":"reported"},{"eps":1906.73,"per":33.98,"date":"2026-01","close":64800.0,"source":"reported"},{"eps":1906.73,"per":33.46,"date":"2026-02","close":63800.0,"source":"reported"},{"eps":2698.68,"per":20.97,"date":"2026-03","close":56600.0,"source":"reported"},{"eps":2698.68,"per":21.71,"date":"2026-04","close":58600.0,"source":"reported"},{"eps":2698.68,"per":18.4,"date":"2026-05","close":49650.0,"source":"reported"},{"eps":2645.27,"per":16.5,"date":"2026-06","close":43650.0,"source":"reported"},{"eps":2645.27,"per":5.4,"date":"2026-07","close":14290.0,"source":"reported"},{"eps":2645.27,"per":5.75,"date":"2026-08","close":15200.0,"source":"reported"},{"eps":2645.27,"per":5.35,"date":"2026-09","close":14150.0,"source":"reported"},{"eps":2645.27,"per":4.77,"date":"2026-10","close":12630.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":20.53,"std":11.86,"count":14,"current":4.77,"lower_1sd":8.66,"upper_1sd":32.39},"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":"코오롱생명과학","phase":"above-fold","symbol_resolved":true}