{"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":"2026-10-23T09:51:55.049868+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-1.7,"direction":"higher_better","percentile":47},{"name":"영업이익 성장률","note":"적자 확대","unit":"%","value":-67.6,"direction":"higher_better","percentile":15}],"summary":"매출 -1.7%","percentile":31},"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":44.5,"direction":null,"percentile":44},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-15.2,"direction":"higher_better","percentile":29}],"summary":"RSI 44","percentile":34},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -355원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -355, PBR 33.52x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-60.71,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-520.53,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-562.78,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-29.05,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -60.7%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":10.35,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.98,"rating":"fair","direction":"lower_better","percentile":42},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-56.5,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.34,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 10.4x, 순차입금비율 1.0x","percentile":40}},"signals":[],"summary":"큐리언트(115180)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 7308.00억. 현재가 19,470원, 전일 대비 -3.4%, 30일 -15.2%. ROE -60.7%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 3.32만, 기관 순매수 8.49만.","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":-555.2820174486624,"grade":"D","trend":"하락","atr_14":2243.5714285714284,"rsi_14":44.48217317487267,"sma_20":21992.5,"sma_60":22066.5,"comment":"하락 추세, RSI 44","analysis":"RSI(14) 44.5로 중립 구간입니다. MACD(-555.28)가 시그널선(-327.55)을 하회합니다(데드크로스). 현재가가 SMA20(21992)과 SMA60(22066) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 18897~25088 (현재 위치 9%).","bb_lower":18897.291606369614,"bb_upper":25087.708393630386,"macd_signal":-327.55189033482594},"change_pct":-3.18,"chart_data":[{"date":"2024-10-23","open":5620,"high":5700,"low":5180,"close":5450,"volume":310115,"rsi_14":73.05,"sma_20":4754.5,"sma_60":4415.17,"sma_120":4175.29},{"date":"2024-10-24","open":5360,"high":5390,"low":5170,"close":5230,"volume":103012,"rsi_14":70.39,"sma_20":4788.5,"sma_60":4434.17,"sma_120":4182.46},{"date":"2024-10-25","open":5200,"high":5200,"low":4820,"close":4875,"volume":333409,"rsi_14":60.04,"sma_20":4809.75,"sma_60":4446.75,"sma_120":4185.96},{"date":"2024-10-28","open":4850,"high":5090,"low":4820,"close":4905,"volume":176290,"rsi_14":59.39,"sma_20":4842.75,"sma_60":4461.42,"sma_120":4189.75},{"date":"2024-10-29","open":4900,"high":4935,"low":4635,"close":4830,"volume":152073,"rsi_14":57.76,"sma_20":4870.25,"sma_60":4474.83,"sma_120":4194.54},{"date":"2024-10-30","open":4800,"high":4875,"low":4525,"close":4680,"volume":186106,"rsi_14":52.05,"sma_20":4885.25,"sma_60":4485.75,"sma_120":4197.42},{"date":"2024-10-31","open":4675,"high":4850,"low":4590,"close":4820,"volume":111482,"rsi_14":49.06,"sma_20":4902.5,"sma_60":4499.5,"sma_120":4201.25},{"date":"2024-11-01","open":4715,"high":5100,"low":4645,"close":5010,"volume":152039,"rsi_14":55.13,"sma_20":4936.25,"sma_60":4516.08,"sma_120":4207.04},{"date":"2024-11-04","open":5020,"high":5180,"low":4840,"close":5040,"volume":179332,"rsi_14":56.45,"sma_20":4969.75,"sma_60":4531.33,"sma_120":4211.54},{"date":"2024-11-05","open":5000,"high":5050,"low":4915,"close":4935,"volume":74649,"rsi_14":52.02,"sma_20":4994.5,"sma_60":4545.75,"sma_120":4216.12},{"date":"2024-11-06","open":4985,"high":5110,"low":4685,"close":4910,"volume":153621,"rsi_14":41.83,"sma_20":5018.25,"sma_60":4567.42,"sma_120":4221.29},{"date":"2024-11-07","open":4910,"high":4910,"low":4625,"close":4660,"volume":115592,"rsi_14":36.52,"sma_20":5022.5,"sma_60":4582.58,"sma_120":4224.46},{"date":"2024-11-08","open":4605,"high":4705,"low":4330,"close":4550,"volume":324170,"rsi_14":19.9,"sma_20":5006.75,"sma_60":4592.75,"sma_120":4227.08},{"date":"2024-11-11","open":4435,"high":4795,"low":4435,"close":4680,"volume":119204,"rsi_14":25.62,"sma_20":5003.0,"sma_60":4601.08,"sma_120":4232.25},{"date":"2024-11-12","open":4685,"high":4700,"low":4430,"close":4500,"volume":159284,"rsi_14":26.13,"sma_20":4992.0,"sma_60":4608.0,"sma_120":4234.5},{"date":"2024-11-13","open":4460,"high":4525,"low":4160,"close":4315,"volume":336060,"rsi_14":26.6,"sma_20":4966.0,"sma_60":4609.75,"sma_120":4235.21},{"date":"2024-11-14","open":4345,"high":4460,"low":4050,"close":4200,"volume":127374,"rsi_14":30.32,"sma_20":4913.5,"sma_60":4605.08,"sma_120":4235.25},{"date":"2024-11-15","open":4200,"high":4345,"low":4000,"close":4300,"volume":111409,"rsi_14":33.05,"sma_20":4864.5,"sma_60":4601.92,"sma_120":4236.71},{"date":"2024-11-18","open":4290,"high":4430,"low":4185,"close":4285,"volume":65631,"rsi_14":34.2,"sma_20":4792.25,"sma_60":4591.0,"sma_120":4237.21},{"date":"2024-11-19","open":4245,"high":4400,"low":4140,"close":4375,"volume":99067,"rsi_14":40.84,"sma_20":4727.5,"sma_60":4587.25,"sma_120":4238.71},{"date":"2024-11-20","open":4375,"high":4520,"low":4215,"close":4430,"volume":88931,"rsi_14":37.66,"sma_20":4676.5,"sma_60":4583.75,"sma_120":4241.62},{"date":"2024-11-21","open":4430,"high":4465,"low":4265,"close":4450,"volume":47155,"rsi_14":30.14,"sma_20":4637.5,"sma_60":4584.17,"sma_120":4244.46},{"date":"2024-11-22","open":4445,"high":4455,"low":4260,"close":4420,"volume":140494,"rsi_14":28.01,"sma_20":4614.75,"sma_60":4585.33,"sma_120":4246.88},{"date":"2024-11-25","open":4380,"high":4600,"low":4380,"close":4485,"volume":83147,"rsi_14":33.58,"sma_20":4593.75,"sma_60":4587.08,"sma_120":4250.38},{"date":"2024-11-26","open":4505,"high":4545,"low":4285,"close":4485,"volume":137340,"rsi_14":34.2,"sma_20":4576.5,"sma_60":4587.58,"sma_120":4254.0},{"date":"2024-11-27","open":4445,"high":4630,"low":4445,"close":4615,"volume":82753,"rsi_14":48.16,"sma_20":4573.25,"sma_60":4589.67,"sma_120":4257.17},{"date":"2024-11-28","open":4650,"high":4930,"low":4565,"close":4860,"volume":153387,"rsi_14":61.4,"sma_20":4575.25,"sma_60":4598.5,"sma_120":4262.67},{"date":"2024-11-29","open":4850,"high":4915,"low":4750,"close":4855,"volume":76659,"rsi_14":57.09,"sma_20":4567.5,"sma_60":4606.25,"sma_120":4269.54},{"date":"2024-12-02","open":4855,"high":4855,"low":4530,"close":4550,"volume":121148,"rsi_14":51.84,"sma_20":4543.0,"sma_60":4608.83,"sma_120":4274.21},{"date":"2024-12-03","open":4550,"high":4865,"low":4505,"close":4785,"volume":78964,"rsi_14":66.67,"sma_20":4535.5,"sma_60":4615.75,"sma_120":4280.54},{"date":"2024-12-04","open":4650,"high":4695,"low":4530,"close":4530,"volume":94357,"rsi_14":60.65,"sma_20":4516.5,"sma_60":4619.58,"sma_120":4284.88},{"date":"2024-12-05","open":4530,"high":4605,"low":4350,"close":4350,"volume":61598,"rsi_14":51.53,"sma_20":4501.0,"sma_60":4624.08,"sma_120":4289.17},{"date":"2024-12-06","open":4350,"high":4390,"low":4095,"close":4345,"volume":63155,"rsi_14":51.85,"sma_20":4490.75,"sma_60":4628.67,"sma_120":4294.12},{"date":"2024-12-09","open":4300,"high":4300,"low":3965,"close":4050,"volume":110256,"rsi_14":41.1,"sma_20":4459.25,"sma_60":4627.17,"sma_120":4296.58},{"date":"2024-12-10","open":4095,"high":4250,"low":4055,"close":4200,"volume":70188,"rsi_14":44.01,"sma_20":4444.25,"sma_60":4629.42,"sma_120":4300.92},{"date":"2024-12-11","open":4260,"high":4390,"low":4105,"close":4370,"volume":47331,"rsi_14":48.07,"sma_20":4447.0,"sma_60":4635.25,"sma_120":4307.58},{"date":"2024-12-12","open":4400,"high":4440,"low":4250,"close":4395,"volume":43544,"rsi_14":49.39,"sma_20":4456.75,"sma_60":4642.33,"sma_120":4314.75},{"date":"2024-12-13","open":4400,"high":4540,"low":4345,"close":4450,"volume":39470,"rsi_14":49.15,"sma_20":4464.25,"sma_60":4642.33,"sma_120":4320.92},{"date":"2024-12-16","open":4450,"high":4515,"low":4430,"close":4500,"volume":30369,"rsi_14":50.36,"sma_20":4475.0,"sma_60":4645.5,"sma_120":4327.08},{"date":"2024-12-17","open":4485,"high":4560,"low":4405,"close":4535,"volume":38638,"rsi_14":48.01,"sma_20":4483.0,"sma_60":4641.92,"sma_120":4333.83},{"date":"2024-12-18","open":4495,"high":4575,"low":4395,"close":4535,"volume":88664,"rsi_14":40.79,"sma_20":4488.25,"sma_60":4639.75,"sma_120":4341.67},{"date":"2024-12-19","open":4450,"high":4490,"low":4380,"close":4480,"volume":48872,"rsi_14":39.67,"sma_20":4489.75,"sma_60":4638.58,"sma_120":4348.21},{"date":"2024-12-20","open":4515,"high":4525,"low":4325,"close":4370,"volume":30198,"rsi_14":44.44,"sma_20":4487.25,"sma_60":4637.25,"sma_120":4353.88},{"date":"2024-12-23","open":4380,"high":4490,"low":4285,"close":4465,"volume":32265,"rsi_14":39.19,"sma_20":4486.25,"sma_60":4640.92,"sma_120":4361.08},{"date":"2024-12-24","open":4480,"high":4505,"low":4360,"close":4400,"volume":33218,"rsi_14":44.96,"sma_20":4482.0,"sma_60":4642.92,"sma_120":4368.17},{"date":"2024-12-26","open":4385,"high":4400,"low":4220,"close":4285,"volume":59683,"rsi_14":47.35,"sma_20":4465.5,"sma_60":4641.33,"sma_120":4374.71},{"date":"2024-12-27","open":4220,"high":4235,"low":4110,"close":4160,"volume":59420,"rsi_14":43.12,"sma_20":4430.5,"sma_60":4636.08,"sma_120":4380.54},{"date":"2024-12-30","open":4090,"high":4360,"low":4090,"close":4315,"volume":35145,"rsi_14":61.0,"sma_20":4403.5,"sma_60":4635.75,"sma_120":4388.04},{"date":"2025-01-02","open":4315,"high":4565,"low":4255,"close":4455,"volume":170074,"rsi_14":60.67,"sma_20":4398.75,"sma_60":4637.17,"sma_120":4397.71},{"date":"2025-01-03","open":4445,"high":4665,"low":4410,"close":4605,"volume":118664,"rsi_14":60.0,"sma_20":4389.75,"sma_60":4639.92,"sma_120":4407.62},{"date":"2025-01-06","open":4670,"high":4870,"low":4640,"close":4825,"volume":142364,"rsi_14":65.69,"sma_20":4404.5,"sma_60":4646.42,"sma_120":4419.54},{"date":"2025-01-07","open":4890,"high":4890,"low":4685,"close":4815,"volume":55375,"rsi_14":63.77,"sma_20":4427.75,"sma_60":4650.42,"sma_120":4430.83},{"date":"2025-01-08","open":4815,"high":4930,"low":4765,"close":4825,"volume":76787,"rsi_14":62.65,"sma_20":4451.75,"sma_60":4649.75,"sma_120":4441.62},{"date":"2025-01-09","open":4750,"high":4825,"low":4660,"close":4750,"volume":91811,"rsi_14":58.11,"sma_20":4486.75,"sma_60":4649.67,"sma_120":4450.96},{"date":"2025-01-10","open":4760,"high":4785,"low":4660,"close":4775,"volume":37854,"rsi_14":58.89,"sma_20":4515.5,"sma_60":4650.58,"sma_120":4454.75},{"date":"2025-01-13","open":4800,"high":5210,"low":4780,"close":5180,"volume":465050,"rsi_14":70.59,"sma_20":4556.0,"sma_60":4656.33,"sma_120":4464.42},{"date":"2025-01-14","open":5200,"high":5550,"low":5150,"close":5250,"volume":294463,"rsi_14":76.51,"sma_20":4598.75,"sma_60":4656.33,"sma_120":4476.67},{"date":"2025-01-15","open":5320,"high":5330,"low":5030,"close":5100,"volume":166539,"rsi_14":68.51,"sma_20":4631.25,"sma_60":4653.33,"sma_120":4488.67},{"date":"2025-01-16","open":5120,"high":5730,"low":5120,"close":5570,"volume":444843,"rsi_14":77.59,"sma_20":4684.75,"sma_60":4650.67,"sma_120":4505.33},{"date":"2025-01-17","open":5510,"high":5590,"low":5220,"close":5530,"volume":161046,"rsi_14":80.44,"sma_20":4734.5,"sma_60":4648.33,"sma_120":4519.25},{"date":"2025-01-20","open":5540,"high":5540,"low":5250,"close":5260,"volume":99906,"rsi_14":75.11,"sma_20":4770.75,"sma_60":4645.17,"sma_120":4530.17},{"date":"2025-01-21","open":5340,"high":5440,"low":5190,"close":5420,"volume":73454,"rsi_14":75.17,"sma_20":4817.75,"sma_60":4648.33,"sma_120":4541.25},{"date":"2025-01-22","open":5420,"high":5450,"low":5270,"close":5360,"volume":51814,"rsi_14":71.39,"sma_20":4867.25,"sma_60":4656.42,"sma_120":4551.58},{"date":"2025-01-23","open":5360,"high":5360,"low":4970,"close":5040,"volume":244783,"rsi_14":59.52,"sma_20":4896.0,"sma_60":4658.67,"sma_120":4560.04},{"date":"2025-01-24","open":4920,"high":5150,"low":4920,"close":5020,"volume":131276,"rsi_14":54.68,"sma_20":4927.0,"sma_60":4661.83,"sma_120":4568.33},{"date":"2025-01-31","open":5020,"high":5190,"low":4950,"close":4950,"volume":175900,"rsi_14":53.15,"sma_20":4960.25,"sma_60":4666.33,"sma_120":4576.04},{"date":"2025-02-03","open":4940,"high":4940,"low":4675,"close":4800,"volume":142761,"rsi_14":49.45,"sma_20":4992.25,"sma_60":4666.0,"sma_120":4582.75},{"date":"2025-02-04","open":4890,"high":4950,"low":4730,"close":4805,"volume":174088,"rsi_14":51.24,"sma_20":5016.75,"sma_60":4662.58,"sma_120":4589.33},{"date":"2025-02-05","open":4805,"high":4855,"low":4650,"close":4725,"volume":167109,"rsi_14":48.9,"sma_20":5030.25,"sma_60":4657.33,"sma_120":4594.33},{"date":"2025-02-06","open":4700,"high":4975,"low":4700,"close":4890,"volume":99509,"rsi_14":42.86,"sma_20":5044.5,"sma_60":4656.58,"sma_120":4601.17},{"date":"2025-02-07","open":4845,"high":4875,"low":4450,"close":4630,"volume":378736,"rsi_14":36.04,"sma_20":5034.75,"sma_60":4651.92,"sma_120":4609.67},{"date":"2025-02-10","open":4665,"high":4750,"low":4520,"close":4585,"volume":152370,"rsi_14":37.83,"sma_20":5023.25,"sma_60":4650.67,"sma_120":4616.62},{"date":"2025-02-11","open":4600,"high":4980,"low":4500,"close":4800,"volume":215814,"rsi_14":29.3,"sma_20":5022.0,"sma_60":4654.83,"sma_120":4623.79},{"date":"2025-02-12","open":4790,"high":4845,"low":4675,"close":4810,"volume":123808,"rsi_14":30.33,"sma_20":5025.0,"sma_60":4657.0,"sma_120":4629.04},{"date":"2025-02-13","open":4855,"high":5250,"low":4740,"close":5200,"volume":323965,"rsi_14":48.46,"sma_20":5046.25,"sma_60":4668.67,"sma_120":4638.33},{"date":"2025-02-14","open":5270,"high":5270,"low":4950,"close":5050,"volume":199098,"rsi_14":40.46,"sma_20":5039.75,"sma_60":4680.92,"sma_120":4645.33},{"date":"2025-02-17","open":4985,"high":5170,"low":4960,"close":5170,"volume":113231,"rsi_14":45.25,"sma_20":5035.75,"sma_60":4697.08,"sma_120":4651.08},{"date":"2025-02-18","open":5200,"high":5330,"low":5090,"close":5180,"volume":149281,"rsi_14":54.14,"sma_20":5039.75,"sma_60":4711.75,"sma_120":4656.83},{"date":"2025-02-19","open":5160,"high":6040,"low":5140,"close":5880,"volume":845613,"rsi_14":68.14,"sma_20":5055.25,"sma_60":4738.33,"sma_120":4664.67},{"date":"2025-02-20","open":5760,"high":5800,"low":5540,"close":5620,"volume":257790,"rsi_14":63.09,"sma_20":5059.75,"sma_60":4759.08,"sma_120":4673.17},{"date":"2025-02-21","open":5540,"high":6060,"low":5540,"close":5950,"volume":338820,"rsi_14":70.99,"sma_20":5094.25,"sma_60":4784.42,"sma_120":4684.08},{"date":"2025-02-24","open":5850,"high":6190,"low":5800,"close":6100,"volume":217508,"rsi_14":72.44,"sma_20":5128.25,"sma_60":4811.92,"sma_120":4698.04},{"date":"2025-02-25","open":6240,"high":6370,"low":6000,"close":6310,"volume":303202,"rsi_14":76.29,"sma_20":5175.75,"sma_60":4843.42,"sma_120":4714.38},{"date":"2025-02-26","open":6280,"high":6350,"low":5870,"close":6040,"volume":270019,"rsi_14":68.43,"sma_20":5225.75,"sma_60":4869.33,"sma_120":4728.21},{"date":"2025-02-27","open":6040,"high":6140,"low":5800,"close":5900,"volume":207492,"rsi_14":71.17,"sma_20":5269.75,"sma_60":4892.92,"sma_120":4740.25},{"date":"2025-02-28","open":5850,"high":5930,"low":5640,"close":5740,"volume":145458,"rsi_14":68.54,"sma_20":5309.25,"sma_60":4911.67,"sma_120":4750.67},{"date":"2025-03-04","open":5830,"high":6090,"low":5740,"close":5930,"volume":225944,"rsi_14":68.28,"sma_20":5365.75,"sma_60":4929.5,"sma_120":4764.0},{"date":"2025-03-05","open":5930,"high":6200,"low":5900,"close":6100,"volume":178215,"rsi_14":69.85,"sma_20":5430.5,"sma_60":4950.25,"sma_120":4778.25},{"date":"2025-03-06","open":6110,"high":6210,"low":6000,"close":6100,"volume":104581,"rsi_14":65.73,"sma_20":5499.25,"sma_60":4976.08,"sma_120":4792.46},{"date":"2025-03-07","open":6100,"high":6130,"low":5890,"close":6050,"volume":128205,"rsi_14":68.12,"sma_20":5557.25,"sma_60":4997.17,"sma_120":4806.46},{"date":"2025-03-10","open":6050,"high":6750,"low":6020,"close":6600,"volume":450901,"rsi_14":72.41,"sma_20":5655.75,"sma_60":5031.67,"sma_120":4825.62},{"date":"2025-03-11","open":6450,"high":6750,"low":6280,"close":6750,"volume":253871,"rsi_14":73.57,"sma_20":5764.0,"sma_60":5071.67,"sma_120":4847.88},{"date":"2025-03-12","open":6750,"high":7690,"low":6730,"close":7080,"volume":652238,"rsi_14":70.27,"sma_20":5878.0,"sma_60":5117.25,"sma_120":4872.96},{"date":"2025-03-13","open":7080,"high":7170,"low":6700,"close":6750,"volume":336289,"rsi_14":68.65,"sma_20":5975.0,"sma_60":5162.25,"sma_120":4894.71},{"date":"2025-03-14","open":6750,"high":7280,"low":6200,"close":7280,"volume":406100,"rsi_14":70.59,"sma_20":6079.0,"sma_60":5213.58,"sma_120":4921.5},{"date":"2025-03-17","open":7450,"high":7630,"low":7020,"close":7490,"volume":457311,"rsi_14":71.12,"sma_20":6201.0,"sma_60":5265.58,"sma_120":4950.42},{"date":"2025-03-18","open":7600,"high":8100,"low":7340,"close":7450,"volume":450283,"rsi_14":68.27,"sma_20":6315.0,"sma_60":5316.5,"sma_120":4979.42},{"date":"2025-03-19","open":7460,"high":7990,"low":7300,"close":7700,"volume":285496,"rsi_14":76.77,"sma_20":6441.0,"sma_60":5370.67,"sma_120":5006.5},{"date":"2025-03-20","open":7700,"high":7860,"low":7370,"close":7500,"volume":228906,"rsi_14":75.32,"sma_20":6522.0,"sma_60":5420.67,"sma_120":5033.08},{"date":"2025-03-21","open":7400,"high":8800,"low":7390,"close":8700,"volume":680422,"rsi_14":85.24,"sma_20":6676.0,"sma_60":5490.08,"sma_120":5066.0},{"date":"2025-03-24","open":8700,"high":9300,"low":8580,"close":9250,"volume":609687,"rsi_14":86.4,"sma_20":6841.0,"sma_60":5568.67,"sma_120":5104.21},{"date":"2025-03-25","open":9180,"high":9490,"low":8850,"close":8990,"volume":336536,"rsi_14":81.08,"sma_20":6985.5,"sma_60":5643.83,"sma_120":5141.21},{"date":"2025-03-26","open":9500,"high":9750,"low":8000,"close":8890,"volume":800857,"rsi_14":79.37,"sma_20":7114.5,"sma_60":5719.17,"sma_120":5178.21},{"date":"2025-03-27","open":8890,"high":9140,"low":8300,"close":8560,"volume":305956,"rsi_14":74.95,"sma_20":7240.5,"sma_60":5787.42,"sma_120":5214.17},{"date":"2025-03-28","open":8560,"high":8700,"low":8280,"close":8690,"volume":215741,"rsi_14":72.67,"sma_20":7380.0,"sma_60":5858.92,"sma_120":5250.92},{"date":"2025-03-31","open":8660,"high":8660,"low":8090,"close":8340,"volume":240572,"rsi_14":66.53,"sma_20":7510.0,"sma_60":5926.5,"sma_120":5283.92},{"date":"2025-04-01","open":8200,"high":8700,"low":8190,"close":8290,"volume":220254,"rsi_14":63.36,"sma_20":7628.0,"sma_60":5995.33,"sma_120":5315.71},{"date":"2025-04-02","open":8350,"high":8520,"low":8070,"close":8130,"volume":223940,"rsi_14":65.83,"sma_20":7729.5,"sma_60":6058.92,"sma_120":5347.33},{"date":"2025-04-03","open":8080,"high":8320,"low":7900,"close":8080,"volume":172851,"rsi_14":60.31,"sma_20":7828.5,"sma_60":6119.33,"sma_120":5378.25},{"date":"2025-04-04","open":7990,"high":8250,"low":7580,"close":7950,"volume":328259,"rsi_14":56.05,"sma_20":7923.5,"sma_60":6175.08,"sma_120":5407.5},{"date":"2025-04-07","open":7890,"high":7890,"low":7260,"close":7550,"volume":366370,"rsi_14":51.2,"sma_20":7971.0,"sma_60":6220.5,"sma_120":5433.46},{"date":"2025-04-08","open":7800,"high":7800,"low":7290,"close":7600,"volume":202808,"rsi_14":48.74,"sma_20":8013.5,"sma_60":6266.92,"sma_120":5458.67},{"date":"2025-04-09","open":7630,"high":8090,"low":7070,"close":7290,"volume":375597,"rsi_14":47.42,"sma_20":8024.0,"sma_60":6308.0,"sma_120":5478.88},{"date":"2025-04-10","open":7570,"high":7950,"low":7570,"close":7830,"volume":255263,"rsi_14":37.24,"sma_20":8078.0,"sma_60":6359.33,"sma_120":5504.5},{"date":"2025-04-11","open":7910,"high":8400,"low":7680,"close":8300,"volume":137697,"rsi_14":35.74,"sma_20":8129.0,"sma_60":6418.08,"sma_120":5534.33},{"date":"2025-04-14","open":8390,"high":9140,"low":8280,"close":9050,"volume":351119,"rsi_14":50.79,"sma_20":8207.0,"sma_60":6482.58,"sma_120":5569.46},{"date":"2025-04-15","open":9130,"high":9130,"low":8340,"close":8570,"volume":263972,"rsi_14":46.19,"sma_20":8263.0,"sma_60":6537.92,"sma_120":5597.12},{"date":"2025-04-16","open":8550,"high":8750,"low":8460,"close":8600,"volume":134874,"rsi_14":50.51,"sma_20":8308.0,"sma_60":6596.25,"sma_120":5624.79},{"date":"2025-04-17","open":8460,"high":8890,"low":8460,"close":8690,"volume":115400,"rsi_14":50.0,"sma_20":8367.5,"sma_60":6648.25,"sma_120":5649.46},{"date":"2025-04-18","open":8740,"high":9030,"low":8600,"close":8840,"volume":202011,"rsi_14":56.83,"sma_20":8374.5,"sma_60":6703.42,"sma_120":5675.88},{"date":"2025-04-21","open":8840,"high":10330,"low":8780,"close":10240,"volume":669608,"rsi_14":69.46,"sma_20":8424.0,"sma_60":6786.42,"sma_120":5715.79},{"date":"2025-04-22","open":10160,"high":10270,"low":9850,"close":10190,"volume":227857,"rsi_14":71.02,"sma_20":8484.0,"sma_60":6865.92,"sma_120":5757.12},{"date":"2025-04-23","open":10180,"high":10210,"low":9960,"close":10080,"volume":139351,"rsi_14":70.16,"sma_20":8543.5,"sma_60":6944.58,"sma_120":5800.5},{"date":"2025-04-24","open":10080,"high":10510,"low":9930,"close":10360,"volume":121489,"rsi_14":73.58,"sma_20":8633.5,"sma_60":7033.25,"sma_120":5845.96},{"date":"2025-04-25","open":10370,"high":10380,"low":9960,"close":10200,"volume":142539,"rsi_14":77.21,"sma_20":8709.0,"sma_60":7119.58,"sma_120":5890.71},{"date":"2025-04-28","open":10190,"high":10420,"low":10000,"close":10170,"volume":174024,"rsi_14":76.49,"sma_20":8800.5,"sma_60":7206.58,"sma_120":5936.46},{"date":"2025-04-29","open":10170,"high":10600,"low":9530,"close":9640,"volume":311381,"rsi_14":73.18,"sma_20":8868.0,"sma_60":7287.25,"sma_120":5976.62},{"date":"2025-04-30","open":9640,"high":9900,"low":9200,"close":9500,"volume":229830,"rsi_14":67.88,"sma_20":8936.5,"sma_60":7365.5,"sma_120":6014.04},{"date":"2025-05-02","open":9490,"high":10000,"low":9150,"close":9420,"volume":258445,"rsi_14":63.08,"sma_20":9003.5,"sma_60":7443.75,"sma_120":6050.54},{"date":"2025-05-07","open":9420,"high":10020,"low":9100,"close":9870,"volume":171155,"rsi_14":60.3,"sma_20":9099.5,"sma_60":7526.75,"sma_120":6091.67},{"date":"2025-05-08","open":9820,"high":10150,"low":9650,"close":10150,"volume":180634,"rsi_14":70.9,"sma_20":9229.5,"sma_60":7618.75,"sma_120":6135.33},{"date":"2025-05-09","open":10400,"high":10460,"low":9760,"close":9980,"volume":256638,"rsi_14":67.6,"sma_20":9348.5,"sma_60":7708.67,"sma_120":6179.67},{"date":"2025-05-12","open":9990,"high":10260,"low":9780,"close":9890,"volume":152333,"rsi_14":65.31,"sma_20":9478.5,"sma_60":7793.5,"sma_120":6224.17},{"date":"2025-05-13","open":9900,"high":10060,"low":9770,"close":9980,"volume":139125,"rsi_14":64.77,"sma_20":9586.0,"sma_60":7879.67,"sma_120":6268.33},{"date":"2025-05-14","open":9980,"high":10810,"low":9900,"close":10700,"volume":295468,"rsi_14":57.23,"sma_20":9706.0,"sma_60":7971.33,"sma_120":6320.0},{"date":"2025-05-15","open":10570,"high":11390,"low":10520,"close":11250,"volume":173420,"rsi_14":64.4,"sma_20":9816.0,"sma_60":8074.67,"sma_120":6377.79},{"date":"2025-05-16","open":11260,"high":11710,"low":11240,"close":11560,"volume":267274,"rsi_14":69.07,"sma_20":9965.5,"sma_60":8181.17,"sma_120":6439.12},{"date":"2025-05-19","open":11600,"high":12000,"low":11450,"close":11900,"volume":231061,"rsi_14":69.54,"sma_20":10130.5,"sma_60":8293.17,"sma_120":6502.46},{"date":"2025-05-20","open":12090,"high":12430,"low":11730,"close":12150,"volume":266562,"rsi_14":74.19,"sma_20":10303.5,"sma_60":8397.67,"sma_120":6568.0},{"date":"2025-05-21","open":12000,"high":12150,"low":11080,"close":11400,"volume":312832,"rsi_14":62.95,"sma_20":10431.5,"sma_60":8494.0,"sma_120":6626.54},{"date":"2025-05-22","open":11370,"high":11800,"low":11280,"close":11700,"volume":150563,"rsi_14":72.79,"sma_20":10504.5,"sma_60":8589.83,"sma_120":6687.12},{"date":"2025-05-23","open":11760,"high":12930,"low":11680,"close":12780,"volume":374823,"rsi_14":80.04,"sma_20":10634.0,"sma_60":8701.17,"sma_120":6756.54},{"date":"2025-05-26","open":12750,"high":12900,"low":12350,"close":12870,"volume":163442,"rsi_14":81.54,"sma_20":10773.5,"sma_60":8810.5,"sma_120":6826.96},{"date":"2025-05-27","open":12820,"high":12820,"low":11850,"close":12050,"volume":256057,"rsi_14":68.66,"sma_20":10858.0,"sma_60":8910.67,"sma_120":6890.0},{"date":"2025-05-28","open":12050,"high":12200,"low":11350,"close":11860,"volume":218720,"rsi_14":64.87,"sma_20":10941.0,"sma_60":9010.0,"sma_120":6951.46},{"date":"2025-05-29","open":10950,"high":11520,"low":10120,"close":10930,"volume":505900,"rsi_14":57.3,"sma_20":10979.0,"sma_60":9096.5,"sma_120":7004.08},{"date":"2025-05-30","open":10610,"high":11020,"low":10000,"close":10620,"volume":195265,"rsi_14":55.42,"sma_20":11028.0,"sma_60":9174.67,"sma_120":7052.08},{"date":"2025-06-02","open":10770,"high":11210,"low":10670,"close":11000,"volume":174044,"rsi_14":57.26,"sma_20":11103.0,"sma_60":9256.33,"sma_120":7103.29},{"date":"2025-06-04","open":11010,"high":11400,"low":10170,"close":10400,"volume":259791,"rsi_14":47.83,"sma_20":11152.0,"sma_60":9328.0,"sma_120":7152.04},{"date":"2025-06-05","open":10300,"high":10510,"low":9400,"close":10000,"volume":266930,"rsi_14":40.74,"sma_20":11158.5,"sma_60":9393.83,"sma_120":7195.5},{"date":"2025-06-09","open":10220,"high":11020,"low":10100,"close":11000,"volume":209898,"rsi_14":46.24,"sma_20":11201.0,"sma_60":9467.17,"sma_120":7249.42},{"date":"2025-06-10","open":11000,"high":11340,"low":10290,"close":10550,"volume":209226,"rsi_14":41.06,"sma_20":11229.5,"sma_60":9530.5,"sma_120":7301.08},{"date":"2025-06-11","open":10550,"high":11090,"low":10140,"close":10970,"volume":158321,"rsi_14":42.36,"sma_20":11283.5,"sma_60":9595.33,"sma_120":7356.29},{"date":"2025-06-12","open":11000,"high":11520,"low":10660,"close":11150,"volume":248691,"rsi_14":48.25,"sma_20":11342.0,"sma_60":9668.67,"sma_120":7415.46},{"date":"2025-06-13","open":11150,"high":11150,"low":10180,"close":10290,"volume":387487,"rsi_14":40.86,"sma_20":11321.5,"sma_60":9718.83,"sma_120":7466.21},{"date":"2025-06-16","open":10200,"high":11260,"low":10200,"close":10850,"volume":240211,"rsi_14":36.58,"sma_20":11301.5,"sma_60":9774.83,"sma_120":7520.21},{"date":"2025-06-17","open":10850,"high":11290,"low":10670,"close":10860,"volume":143984,"rsi_14":35.86,"sma_20":11266.5,"sma_60":9831.67,"sma_120":7574.08},{"date":"2025-06-18","open":10860,"high":11750,"low":10530,"close":11690,"volume":303434,"rsi_14":47.47,"sma_20":11256.0,"sma_60":9898.17,"sma_120":7634.42},{"date":"2025-06-19","open":11720,"high":12000,"low":11370,"close":11800,"volume":1287474,"rsi_14":49.57,"sma_20":11238.5,"sma_60":9969.83,"sma_120":7695.25},{"date":"2025-06-20","open":11990,"high":11990,"low":11410,"close":11990,"volume":408470,"rsi_14":58.41,"sma_20":11268.0,"sma_60":10024.67,"sma_120":7757.38},{"date":"2025-06-23","open":12050,"high":12250,"low":11530,"close":11930,"volume":270389,"rsi_14":60.83,"sma_20":11279.5,"sma_60":10069.33,"sma_120":7819.0},{"date":"2025-06-24","open":11930,"high":12450,"low":11780,"close":12420,"volume":350284,"rsi_14":61.53,"sma_20":11261.5,"sma_60":10126.5,"sma_120":7885.17},{"date":"2025-06-25","open":12450,"high":12500,"low":11760,"close":12030,"volume":324317,"rsi_14":63.7,"sma_20":11219.5,"sma_60":10178.83,"sma_120":7949.0},{"date":"2025-06-26","open":12030,"high":12030,"low":11250,"close":11850,"volume":242830,"rsi_14":66.14,"sma_20":11209.5,"sma_60":10233.67,"sma_120":8010.54},{"date":"2025-06-27","open":11830,"high":12400,"low":11740,"close":12080,"volume":176612,"rsi_14":60.89,"sma_20":11220.5,"sma_60":10290.17,"sma_120":8074.54},{"date":"2025-06-30","open":12110,"high":12340,"low":11650,"close":12000,"volume":183368,"rsi_14":65.8,"sma_20":11274.0,"sma_60":10351.17,"sma_120":8138.83},{"date":"2025-07-01","open":11900,"high":13080,"low":11700,"close":12900,"volume":263274,"rsi_14":69.03,"sma_20":11388.0,"sma_60":10428.0,"sma_120":8211.67},{"date":"2025-07-02","open":12960,"high":12960,"low":12150,"close":12700,"volume":164135,"rsi_14":65.23,"sma_20":11473.0,"sma_60":10504.17,"sma_120":8281.54},{"date":"2025-07-03","open":12550,"high":12740,"low":11610,"close":12300,"volume":93279,"rsi_14":71.71,"sma_20":11568.0,"sma_60":10574.5,"sma_120":8346.92},{"date":"2025-07-04","open":12250,"high":12640,"low":11640,"close":11890,"volume":133491,"rsi_14":61.61,"sma_20":11662.5,"sma_60":10640.17,"sma_120":8407.62},{"date":"2025-07-07","open":11880,"high":11990,"low":11530,"close":11750,"volume":71972,"rsi_14":59.65,"sma_20":11700.0,"sma_60":10710.17,"sma_120":8465.33},{"date":"2025-07-08","open":11850,"high":11890,"low":11150,"close":11260,"volume":102132,"rsi_14":44.96,"sma_20":11735.5,"sma_60":10771.17,"sma_120":8519.04},{"date":"2025-07-09","open":11480,"high":11740,"low":11150,"close":11340,"volume":78540,"rsi_14":44.58,"sma_20":11754.0,"sma_60":10838.67,"sma_120":8573.33},{"date":"2025-07-10","open":11340,"high":11590,"low":11210,"close":11360,"volume":40144,"rsi_14":42.26,"sma_20":11764.5,"sma_60":10897.5,"sma_120":8628.42},{"date":"2025-07-11","open":11430,"high":11490,"low":11200,"close":11290,"volume":57087,"rsi_14":42.16,"sma_20":11814.5,"sma_60":10947.33,"sma_120":8682.71},{"date":"2025-07-14","open":11280,"high":11390,"low":10830,"close":11000,"volume":76204,"rsi_14":31.7,"sma_20":11822.0,"sma_60":10979.83,"sma_120":8731.21},{"date":"2025-07-15","open":11000,"high":11300,"low":10800,"close":11120,"volume":62589,"rsi_14":37.4,"sma_20":11835.0,"sma_60":11022.33,"sma_120":8780.12},{"date":"2025-07-16","open":10860,"high":11380,"low":10660,"close":11150,"volume":104186,"rsi_14":39.88,"sma_20":11808.0,"sma_60":11064.83,"sma_120":8830.54},{"date":"2025-07-17","open":11030,"high":11580,"low":10920,"close":11450,"volume":87150,"rsi_14":41.08,"sma_20":11790.5,"sma_60":11110.83,"sma_120":8879.54},{"date":"2025-07-18","open":11450,"high":11600,"low":11160,"close":11580,"volume":56415,"rsi_14":44.13,"sma_20":11770.0,"sma_60":11156.5,"sma_120":8929.96},{"date":"2025-07-21","open":11300,"high":11450,"low":10800,"close":11250,"volume":107269,"rsi_14":22.59,"sma_20":11736.0,"sma_60":11173.33,"sma_120":8979.88},{"date":"2025-07-22","open":11250,"high":11330,"low":10430,"close":10740,"volume":105940,"rsi_14":20.48,"sma_20":11652.0,"sma_60":11182.5,"sma_120":9024.21},{"date":"2025-07-23","open":10800,"high":11040,"low":10500,"close":10800,"volume":83627,"rsi_14":24.83,"sma_20":11590.5,"sma_60":11194.5,"sma_120":9069.54},{"date":"2025-07-24","open":10620,"high":10940,"low":10620,"close":10900,"volume":65756,"rsi_14":31.46,"sma_20":11543.0,"sma_60":11203.5,"sma_120":9118.38},{"date":"2025-07-25","open":11000,"high":11000,"low":10550,"close":10620,"volume":57136,"rsi_14":29.89,"sma_20":11470.0,"sma_60":11210.5,"sma_120":9165.04},{"date":"2025-07-28","open":10710,"high":10710,"low":10230,"close":10540,"volume":62778,"rsi_14":35.0,"sma_20":11397.0,"sma_60":11216.67,"sma_120":9211.62},{"date":"2025-07-29","open":10570,"high":10660,"low":9520,"close":10040,"volume":200550,"rsi_14":26.95,"sma_20":11254.0,"sma_60":11223.33,"sma_120":9255.29},{"date":"2025-07-30","open":10200,"high":10560,"low":10100,"close":10230,"volume":62211,"rsi_14":31.1,"sma_20":11130.5,"sma_60":11235.5,"sma_120":9300.5},{"date":"2025-07-31","open":10110,"high":10570,"low":10110,"close":10530,"volume":55002,"rsi_14":38.2,"sma_20":11042.0,"sma_60":11254.0,"sma_120":9348.88},{"date":"2025-08-01","open":10530,"high":10530,"low":9900,"close":9950,"volume":77051,"rsi_14":35.04,"sma_20":10945.0,"sma_60":11255.33,"sma_120":9391.04},{"date":"2025-08-04","open":10190,"high":10510,"low":10060,"close":10330,"volume":48223,"rsi_14":39.52,"sma_20":10874.0,"sma_60":11258.33,"sma_120":9438.54},{"date":"2025-08-05","open":10260,"high":10600,"low":10260,"close":10540,"volume":32635,"rsi_14":42.28,"sma_20":10838.0,"sma_60":11267.67,"sma_120":9488.17},{"date":"2025-08-06","open":10410,"high":10620,"low":10160,"close":10310,"volume":36289,"rsi_14":35.31,"sma_20":10786.5,"sma_60":11274.67,"sma_120":9534.08},{"date":"2025-08-07","open":10320,"high":10430,"low":10200,"close":10370,"volume":25403,"rsi_14":34.12,"sma_20":10737.0,"sma_60":11281.17,"sma_120":9580.42},{"date":"2025-08-08","open":10370,"high":10720,"low":10250,"close":10300,"volume":29327,"rsi_14":36.62,"sma_20":10687.5,"sma_60":11274.5,"sma_120":9622.92},{"date":"2025-08-11","open":10300,"high":10480,"low":9950,"close":10290,"volume":68169,"rsi_14":42.62,"sma_20":10652.0,"sma_60":11258.5,"sma_120":9666.58},{"date":"2025-08-12","open":10290,"high":10960,"low":10200,"close":10590,"volume":89965,"rsi_14":46.81,"sma_20":10625.5,"sma_60":11242.33,"sma_120":9711.75},{"date":"2025-08-13","open":10590,"high":11100,"low":10590,"close":11100,"volume":106561,"rsi_14":52.7,"sma_20":10623.0,"sma_60":11229.0,"sma_120":9761.08},{"date":"2025-08-14","open":11110,"high":11400,"low":10830,"close":10910,"volume":79598,"rsi_14":54.02,"sma_20":10596.0,"sma_60":11208.33,"sma_120":9803.0},{"date":"2025-08-18","open":11050,"high":11050,"low":10300,"close":10390,"volume":52326,"rsi_14":48.15,"sma_20":10536.5,"sma_60":11191.5,"sma_120":9842.75},{"date":"2025-08-19","open":10260,"high":10470,"low":10020,"close":10100,"volume":37243,"rsi_14":50.78,"sma_20":10479.0,"sma_60":11164.83,"sma_120":9877.33},{"date":"2025-08-20","open":10100,"high":10100,"low":9720,"close":10000,"volume":71576,"rsi_14":46.93,"sma_20":10442.0,"sma_60":11118.5,"sma_120":9909.83},{"date":"2025-08-21","open":10010,"high":10150,"low":9940,"close":10070,"volume":27034,"rsi_14":43.47,"sma_20":10405.5,"sma_60":11071.83,"sma_120":9941.17},{"date":"2025-08-22","open":10150,"high":10290,"low":9980,"close":10030,"volume":48225,"rsi_14":51.34,"sma_20":10362.0,"sma_60":11038.17,"sma_120":9974.42},{"date":"2025-08-25","open":10030,"high":10490,"low":9960,"close":10410,"volume":64983,"rsi_14":51.34,"sma_20":10351.5,"sma_60":11014.0,"sma_120":10012.0},{"date":"2025-08-26","open":10400,"high":10970,"low":10210,"close":10420,"volume":109205,"rsi_14":47.84,"sma_20":10345.5,"sma_60":11005.5,"sma_120":10051.0},{"date":"2025-08-27","open":10420,"high":10810,"low":10250,"close":10550,"volume":69640,"rsi_14":54.48,"sma_20":10371.0,"sma_60":11004.33,"sma_120":10089.5},{"date":"2025-08-28","open":10470,"high":12300,"low":10470,"close":12110,"volume":401149,"rsi_14":70.81,"sma_20":10465.0,"sma_60":11022.83,"sma_120":10139.58},{"date":"2025-08-29","open":12110,"high":12460,"low":11920,"close":12420,"volume":94696,"rsi_14":73.98,"sma_20":10559.5,"sma_60":11056.5,"sma_120":10192.25},{"date":"2025-09-01","open":12190,"high":12730,"low":11720,"close":12150,"volume":86738,"rsi_14":69.87,"sma_20":10669.5,"sma_60":11092.33,"sma_120":10243.08},{"date":"2025-09-02","open":12300,"high":12600,"low":11890,"close":12320,"volume":86465,"rsi_14":69.01,"sma_20":10769.0,"sma_60":11114.33,"sma_120":10290.75},{"date":"2025-09-03","open":12420,"high":12480,"low":12030,"close":12430,"volume":80639,"rsi_14":66.02,"sma_20":10863.5,"sma_60":11145.67,"sma_120":10338.08},{"date":"2025-09-04","open":12420,"high":12900,"low":12260,"close":12780,"volume":132851,"rsi_14":71.69,"sma_20":10987.0,"sma_60":11175.83,"sma_120":10385.58},{"date":"2025-09-05","open":12880,"high":12880,"low":12280,"close":12460,"volume":79473,"rsi_14":75.18,"sma_20":11091.5,"sma_60":11197.67,"sma_120":10433.17},{"date":"2025-09-08","open":12500,"high":12730,"low":12200,"close":12600,"volume":87090,"rsi_14":81.57,"sma_20":11206.5,"sma_60":11236.17,"sma_120":10477.5},{"date":"2025-09-09","open":12560,"high":12820,"low":12480,"close":12680,"volume":65816,"rsi_14":84.01,"sma_20":11326.0,"sma_60":11266.67,"sma_120":10520.75},{"date":"2025-09-10","open":12680,"high":13040,"low":11930,"close":12150,"volume":150337,"rsi_14":73.64,"sma_20":11404.0,"sma_60":11288.17,"sma_120":10559.92},{"date":"2025-09-11","open":12340,"high":12350,"low":11490,"close":11660,"volume":153616,"rsi_14":66.8,"sma_20":11432.0,"sma_60":11287.67,"sma_120":10592.92},{"date":"2025-09-12","open":11750,"high":12170,"low":10980,"close":11950,"volume":154889,"rsi_14":66.18,"sma_20":11484.0,"sma_60":11290.17,"sma_120":10630.0},{"date":"2025-09-15","open":11950,"high":12350,"low":11660,"close":12150,"volume":113119,"rsi_14":67.47,"sma_20":11572.0,"sma_60":11292.83,"sma_120":10658.75},{"date":"2025-09-16","open":12300,"high":13320,"low":12100,"close":12750,"volume":211705,"rsi_14":70.3,"sma_20":11704.5,"sma_60":11306.5,"sma_120":10687.92},{"date":"2025-09-17","open":12750,"high":13000,"low":12400,"close":12600,"volume":84051,"rsi_14":56.11,"sma_20":11834.5,"sma_60":11309.5,"sma_120":10718.0},{"date":"2025-09-18","open":12136,"high":12800,"low":11966,"close":12800,"volume":232223,"rsi_14":61.74,"sma_20":12006.0,"sma_60":11334.0,"sma_120":10756.42},{"date":"2025-09-19","open":13350,"high":13580,"low":12500,"close":13490,"volume":232217,"rsi_14":65.44,"sma_20":12179.0,"sma_60":11361.33,"sma_120":10797.5},{"date":"2025-09-22","open":13480,"high":14550,"low":13330,"close":14320,"volume":340458,"rsi_14":70.0,"sma_20":12374.5,"sma_60":11398.67,"sma_120":10844.42},{"date":"2025-09-23","open":14250,"high":14550,"low":13790,"close":14440,"volume":138957,"rsi_14":70.06,"sma_20":12575.5,"sma_60":11439.33,"sma_120":10895.25},{"date":"2025-09-24","open":14490,"high":15050,"low":13800,"close":15000,"volume":238399,"rsi_14":71.26,"sma_20":12798.0,"sma_60":11474.33,"sma_120":10951.17},{"date":"2025-09-25","open":15000,"high":16200,"low":14000,"close":15860,"volume":666242,"rsi_14":79.51,"sma_20":12985.5,"sma_60":11527.0,"sma_120":11015.58},{"date":"2025-09-26","open":15890,"high":16450,"low":15220,"close":15840,"volume":322732,"rsi_14":78.72,"sma_20":13156.5,"sma_60":11586.0,"sma_120":11080.25},{"date":"2025-09-29","open":15830,"high":17240,"low":15460,"close":16330,"volume":497203,"rsi_14":80.17,"sma_20":13365.5,"sma_60":11660.0,"sma_120":11150.08},{"date":"2025-09-30","open":16340,"high":16880,"low":16270,"close":16400,"volume":225466,"rsi_14":88.01,"sma_20":13569.5,"sma_60":11737.5,"sma_120":11223.83},{"date":"2025-10-01","open":16400,"high":16750,"low":16150,"close":16380,"volume":154145,"rsi_14":96.09,"sma_20":13767.0,"sma_60":11822.83,"sma_120":11297.0},{"date":"2025-10-02","open":16418,"high":18440,"low":16408,"close":18330,"volume":455808,"rsi_14":97.04,"sma_20":14043.5,"sma_60":11939.0,"sma_120":11388.83},{"date":"2025-10-10","open":18900,"high":20750,"low":18570,"close":19950,"volume":548596,"rsi_14":97.56,"sma_20":14418.0,"sma_60":12082.17,"sma_120":11489.83},{"date":"2025-10-13","open":19820,"high":20750,"low":18680,"close":19500,"volume":509180,"rsi_14":91.93,"sma_20":14763.0,"sma_60":12219.0,"sma_120":11583.17},{"date":"2025-10-14","open":19840,"high":19990,"low":18700,"close":19060,"volume":247559,"rsi_14":88.73,"sma_20":15082.0,"sma_60":12353.33,"sma_120":11666.58},{"date":"2025-10-15","open":19270,"high":22350,"low":19140,"close":22250,"volume":689975,"rsi_14":91.16,"sma_20":15587.0,"sma_60":12538.83,"sma_120":11780.58},{"date":"2025-10-16","open":22900,"high":23150,"low":21150,"close":21750,"volume":386711,"rsi_14":87.14,"sma_20":16091.5,"sma_60":12715.5,"sma_120":11890.17},{"date":"2025-10-17","open":21800,"high":23350,"low":21200,"close":22800,"volume":399146,"rsi_14":87.39,"sma_20":16634.0,"sma_60":12904.67,"sma_120":12007.75},{"date":"2025-10-20","open":22750,"high":22800,"low":20900,"close":21750,"volume":390434,"rsi_14":79.79,"sma_20":17114.0,"sma_60":13074.17,"sma_120":12115.33},{"date":"2025-10-21","open":22150,"high":22150,"low":19990,"close":21450,"volume":483628,"rsi_14":76.85,"sma_20":17549.0,"sma_60":13244.17,"sma_120":12208.75},{"date":"2025-10-22","open":21000,"high":21200,"low":20000,"close":20500,"volume":196129,"rsi_14":69.17,"sma_20":17944.0,"sma_60":13406.83,"sma_120":12294.67},{"date":"2025-10-23","open":23650,"high":24000,"low":18500,"close":19000,"volume":933779,"rsi_14":61.63,"sma_20":18219.0,"sma_60":13543.5,"sma_120":12369.0},{"date":"2025-10-24","open":19190,"high":19750,"low":18500,"close":18920,"volume":248896,"rsi_14":59.83,"sma_20":18490.5,"sma_60":13677.17,"sma_120":12440.33},{"date":"2025-10-27","open":18400,"high":18740,"low":17500,"close":18460,"volume":603618,"rsi_14":57.6,"sma_20":18697.5,"sma_60":13807.83,"sma_120":12509.17},{"date":"2025-10-28","open":18430,"high":18950,"low":17960,"close":18580,"volume":326685,"rsi_14":58.05,"sma_20":18904.5,"sma_60":13941.83,"sma_120":12579.25},{"date":"2025-10-29","open":18860,"high":19570,"low":18150,"close":18980,"volume":287854,"rsi_14":52.76,"sma_20":19103.5,"sma_60":14090.83,"sma_120":12657.08},{"date":"2025-10-30","open":19100,"high":19270,"low":18580,"close":18840,"volume":107039,"rsi_14":44.78,"sma_20":19252.5,"sma_60":14234.33,"sma_120":12734.92},{"date":"2025-10-31","open":18840,"high":20500,"low":18710,"close":20050,"volume":330581,"rsi_14":52.41,"sma_20":19463.0,"sma_60":14393.0,"sma_120":12823.5},{"date":"2025-11-03","open":20350,"high":20800,"low":19300,"close":19850,"volume":197143,"rsi_14":53.54,"sma_20":19639.0,"sma_60":14558.0,"sma_120":12906.67},{"date":"2025-11-04","open":19860,"high":21700,"low":19100,"close":21450,"volume":342004,"rsi_14":45.82,"sma_20":19891.5,"sma_60":14743.33,"sma_120":13000.83},{"date":"2025-11-05","open":21000,"high":21100,"low":19740,"close":20850,"volume":317442,"rsi_14":45.34,"sma_20":20115.0,"sma_60":14915.17,"sma_120":13091.42},{"date":"2025-11-06","open":21000,"high":21550,"low":20150,"close":20650,"volume":122072,"rsi_14":37.8,"sma_20":20232.0,"sma_60":15087.5,"sma_120":13181.08},{"date":"2025-11-07","open":20350,"high":21600,"low":20200,"close":21250,"volume":261584,"rsi_14":47.01,"sma_20":20297.0,"sma_60":15268.83,"sma_120":13275.0},{"date":"2025-11-10","open":21450,"high":22500,"low":21000,"close":22400,"volume":239678,"rsi_14":55.16,"sma_20":20442.0,"sma_60":15470.5,"sma_120":13372.5},{"date":"2025-11-11","open":22000,"high":22250,"low":21550,"close":21750,"volume":127393,"rsi_14":57.01,"sma_20":20576.5,"sma_60":15661.5,"sma_120":13460.0},{"date":"2025-11-12","open":22350,"high":24950,"low":22100,"close":24750,"volume":400356,"rsi_14":77.62,"sma_20":20701.5,"sma_60":15897.5,"sma_120":13569.92},{"date":"2025-11-13","open":25050,"high":27950,"low":24150,"close":27750,"volume":554431,"rsi_14":83.12,"sma_20":21001.5,"sma_60":16175.0,"sma_120":13702.0},{"date":"2025-11-14","open":26550,"high":28800,"low":26500,"close":27450,"volume":456999,"rsi_14":84.13,"sma_20":21234.0,"sma_60":16450.67,"sma_120":13829.5},{"date":"2025-11-17","open":27400,"high":29950,"low":26500,"close":28900,"volume":437802,"rsi_14":85.59,"sma_20":21591.5,"sma_60":16759.17,"sma_120":13975.33},{"date":"2025-11-18","open":28900,"high":29750,"low":26100,"close":27250,"volume":310903,"rsi_14":76.25,"sma_20":21881.5,"sma_60":17045.0,"sma_120":14104.92},{"date":"2025-11-19","open":27250,"high":27250,"low":24250,"close":26000,"volume":439224,"rsi_14":71.23,"sma_20":22156.5,"sma_60":17311.67,"sma_120":14215.08},{"date":"2025-11-20","open":25800,"high":27550,"low":25350,"close":26700,"volume":262097,"rsi_14":70.34,"sma_20":22541.5,"sma_60":17588.83,"sma_120":14330.33},{"date":"2025-11-21","open":25700,"high":26450,"low":24900,"close":25250,"volume":249613,"rsi_14":65.34,"sma_20":22858.0,"sma_60":17842.5,"sma_120":14440.33},{"date":"2025-11-24","open":25350,"high":25900,"low":23000,"close":23600,"volume":355186,"rsi_14":56.09,"sma_20":23115.0,"sma_60":18062.33,"sma_120":14538.17},{"date":"2025-11-25","open":24350,"high":25150,"low":22500,"close":23750,"volume":410478,"rsi_14":58.43,"sma_20":23373.5,"sma_60":18284.5,"sma_120":14645.0},{"date":"2025-11-26","open":24200,"high":26500,"low":22150,"close":26000,"volume":448342,"rsi_14":63.9,"sma_20":23724.5,"sma_60":18542.0,"sma_120":14773.17},{"date":"2025-11-27","open":26050,"high":28400,"low":25150,"close":28100,"volume":450965,"rsi_14":66.51,"sma_20":24187.5,"sma_60":18808.5,"sma_120":14915.67},{"date":"2025-11-28","open":28100,"high":30200,"low":28000,"close":29200,"volume":347538,"rsi_14":66.43,"sma_20":24645.0,"sma_60":19088.17,"sma_120":15072.33},{"date":"2025-12-01","open":29500,"high":31700,"low":29050,"close":31200,"volume":326938,"rsi_14":71.43,"sma_20":25212.5,"sma_60":19405.67,"sma_120":15249.0},{"date":"2025-12-02","open":30400,"high":31750,"low":30100,"close":31150,"volume":206379,"rsi_14":66.75,"sma_20":25697.5,"sma_60":19719.5,"sma_120":15416.92},{"date":"2025-12-03","open":31350,"high":33600,"low":31350,"close":32100,"volume":247752,"rsi_14":62.76,"sma_20":26260.0,"sma_60":20047.33,"sma_120":15596.5},{"date":"2025-12-04","open":32100,"high":32900,"low":31550,"close":32600,"volume":166381,"rsi_14":64.93,"sma_20":26857.5,"sma_60":20377.67,"sma_120":15776.75},{"date":"2025-12-05","open":32350,"high":32350,"low":29650,"close":31100,"volume":280332,"rsi_14":56.36,"sma_20":27350.0,"sma_60":20688.33,"sma_120":15943.0},{"date":"2025-12-08","open":30850,"high":30900,"low":28450,"close":28950,"volume":366921,"rsi_14":54.78,"sma_20":27677.5,"sma_60":20960.83,"sma_120":16098.5},{"date":"2025-12-09","open":28950,"high":29150,"low":28000,"close":28700,"volume":218106,"rsi_14":58.04,"sma_20":28025.0,"sma_60":21227.83,"sma_120":16247.25},{"date":"2025-12-10","open":28950,"high":30000,"low":28300,"close":29700,"volume":190716,"rsi_14":58.77,"sma_20":28272.5,"sma_60":21520.33,"sma_120":16404.25},{"date":"2025-12-11","open":30150,"high":30250,"low":28250,"close":28600,"volume":156201,"rsi_14":60.0,"sma_20":28315.0,"sma_60":21802.67,"sma_120":16545.17},{"date":"2025-12-12","open":28800,"high":29950,"low":28300,"close":28600,"volume":173166,"rsi_14":66.56,"sma_20":28372.5,"sma_60":22080.17,"sma_120":16685.17},{"date":"2025-12-15","open":27800,"high":30350,"low":27150,"close":30300,"volume":348761,"rsi_14":69.67,"sma_20":28442.5,"sma_60":22382.67,"sma_120":16837.75},{"date":"2025-12-16","open":30300,"high":30300,"low":28950,"close":29250,"volume":195605,"rsi_14":60.52,"sma_20":28542.5,"sma_60":22657.67,"sma_120":16982.08},{"date":"2025-12-17","open":29750,"high":29750,"low":27350,"close":27600,"volume":204777,"rsi_14":48.33,"sma_20":28622.5,"sma_60":22907.67,"sma_120":17108.58},{"date":"2025-12-18","open":26950,"high":29100,"low":26600,"close":29000,"volume":223773,"rsi_14":49.35,"sma_20":28737.5,"sma_60":23166.0,"sma_120":17250.0},{"date":"2025-12-19","open":29000,"high":29500,"low":27750,"close":28700,"volume":222694,"rsi_14":40.81,"sma_20":28910.0,"sma_60":23419.5,"sma_120":17390.42},{"date":"2025-12-22","open":28950,"high":29000,"low":26950,"close":27550,"volume":177712,"rsi_14":37.76,"sma_20":29107.5,"sma_60":23640.0,"sma_120":17519.33},{"date":"2025-12-23","open":28000,"high":28400,"low":27500,"close":27950,"volume":131123,"rsi_14":35.34,"sma_20":29317.5,"sma_60":23865.17,"sma_120":17652.25},{"date":"2025-12-24","open":28000,"high":28500,"low":27000,"close":27700,"volume":139172,"rsi_14":32.37,"sma_20":29402.5,"sma_60":24076.83,"sma_120":17775.58},{"date":"2025-12-26","open":27950,"high":28700,"low":26800,"close":28450,"volume":246576,"rsi_14":39.92,"sma_20":29420.0,"sma_60":24286.67,"sma_120":17906.83},{"date":"2025-12-29","open":28750,"high":30750,"low":27400,"close":30500,"volume":247587,"rsi_14":55.94,"sma_20":29485.0,"sma_60":24531.0,"sma_120":18058.5},{"date":"2025-12-30","open":30500,"high":30600,"low":28700,"close":30250,"volume":188086,"rsi_14":55.94,"sma_20":29437.5,"sma_60":24763.0,"sma_120":18211.5},{"date":"2026-01-02","open":28450,"high":29800,"low":27850,"close":29450,"volume":248806,"rsi_14":49.03,"sma_20":29352.5,"sma_60":24980.5,"sma_120":18359.0},{"date":"2026-01-05","open":28700,"high":30800,"low":28400,"close":30700,"volume":182084,"rsi_14":58.08,"sma_20":29282.5,"sma_60":25219.17,"sma_120":18521.0},{"date":"2026-01-06","open":30150,"high":30450,"low":28750,"close":29250,"volume":200498,"rsi_14":52.25,"sma_20":29115.0,"sma_60":25401.5,"sma_120":18670.25},{"date":"2026-01-07","open":29250,"high":30250,"low":29000,"close":30100,"volume":190526,"rsi_14":49.26,"sma_20":29065.0,"sma_60":25570.67,"sma_120":18826.42},{"date":"2026-01-08","open":30200,"high":32100,"low":29950,"close":31450,"volume":232400,"rsi_14":57.91,"sma_20":29190.0,"sma_60":25769.83,"sma_120":18994.42},{"date":"2026-01-09","open":31000,"high":31150,"low":30100,"close":30300,"volume":144025,"rsi_14":60.07,"sma_20":29270.0,"sma_60":25957.17,"sma_120":19155.25},{"date":"2026-01-12","open":30350,"high":30600,"low":28950,"close":29800,"volume":184292,"rsi_14":53.2,"sma_20":29275.0,"sma_60":26083.0,"sma_120":19310.92},{"date":"2026-01-13","open":29750,"high":30150,"low":29200,"close":29300,"volume":131898,"rsi_14":52.36,"sma_20":29310.0,"sma_60":26208.83,"sma_120":19462.17},{"date":"2026-01-14","open":29300,"high":29300,"low":27000,"close":27150,"volume":395419,"rsi_14":48.54,"sma_20":29237.5,"sma_60":26281.33,"sma_120":19593.0},{"date":"2026-01-15","open":27300,"high":28500,"low":26600,"close":28500,"volume":200931,"rsi_14":51.88,"sma_20":29147.5,"sma_60":26393.83,"sma_120":19734.0},{"date":"2026-01-16","open":28100,"high":29850,"low":27650,"close":29450,"volume":237644,"rsi_14":53.42,"sma_20":29250.0,"sma_60":26676.33,"sma_120":19885.67},{"date":"2026-01-19","open":29450,"high":29500,"low":28500,"close":29250,"volume":394336,"rsi_14":45.1,"sma_20":29262.5,"sma_60":26847.17,"sma_120":20039.92},{"date":"2026-01-20","open":28400,"high":29350,"low":28400,"close":28800,"volume":147059,"rsi_14":44.4,"sma_20":29267.5,"sma_60":27011.83,"sma_120":20189.92},{"date":"2026-01-21","open":28050,"high":28500,"low":24300,"close":25800,"volume":652656,"rsi_14":37.95,"sma_20":29180.0,"sma_60":27134.17,"sma_120":20314.08},{"date":"2026-01-22","open":26250,"high":26450,"low":24500,"close":25950,"volume":291341,"rsi_14":33.1,"sma_20":29080.0,"sma_60":27257.0,"sma_120":20441.83},{"date":"2026-01-23","open":26750,"high":30300,"low":26400,"close":29450,"volume":403453,"rsi_14":50.62,"sma_20":29167.5,"sma_60":27431.5,"sma_120":20599.42},{"date":"2026-01-26","open":29600,"high":31400,"low":29250,"close":31050,"volume":324327,"rsi_14":52.82,"sma_20":29297.5,"sma_60":27635.0,"sma_120":20774.5},{"date":"2026-01-27","open":30000,"high":31200,"low":30000,"close":30300,"volume":157704,"rsi_14":46.46,"sma_20":29287.5,"sma_60":27805.83,"sma_120":20941.75},{"date":"2026-01-28","open":32400,"high":35200,"low":31750,"close":34650,"volume":561439,"rsi_14":61.18,"sma_20":29507.5,"sma_60":28052.5,"sma_120":21142.75},{"date":"2026-01-29","open":34700,"high":36200,"low":33450,"close":35700,"volume":354789,"rsi_14":64.75,"sma_20":29820.0,"sma_60":28290.0,"sma_120":21357.33},{"date":"2026-01-30","open":34900,"high":35600,"low":34150,"close":34250,"volume":214224,"rsi_14":61.81,"sma_20":29997.5,"sma_60":28513.33,"sma_120":21556.67},{"date":"2026-02-02","open":32800,"high":36700,"low":32300,"close":35650,"volume":344493,"rsi_14":71.04,"sma_20":30317.5,"sma_60":28763.33,"sma_120":21765.92},{"date":"2026-02-03","open":35700,"high":36300,"low":32800,"close":33850,"volume":358005,"rsi_14":62.95,"sma_20":30505.0,"sma_60":28973.33,"sma_120":21962.08},{"date":"2026-02-04","open":33500,"high":34750,"low":33200,"close":34600,"volume":136742,"rsi_14":62.59,"sma_20":30662.5,"sma_60":29059.17,"sma_120":22164.0},{"date":"2026-02-05","open":34950,"high":35700,"low":33500,"close":33700,"volume":144480,"rsi_14":59.95,"sma_20":30832.5,"sma_60":29247.5,"sma_120":22359.0},{"date":"2026-02-06","open":32400,"high":32900,"low":31000,"close":32500,"volume":145293,"rsi_14":57.27,"sma_20":30967.5,"sma_60":29426.67,"sma_120":22544.08},{"date":"2026-02-09","open":33000,"high":34850,"low":32800,"close":34700,"volume":133911,"rsi_14":62.24,"sma_20":31237.5,"sma_60":29592.5,"sma_120":22745.0},{"date":"2026-02-10","open":34500,"high":38100,"low":34400,"close":37450,"volume":311133,"rsi_14":74.42,"sma_20":31752.5,"sma_60":29754.17,"sma_120":22964.58},{"date":"2026-02-11","open":38700,"high":39950,"low":37000,"close":38450,"volume":182181,"rsi_14":75.3,"sma_20":32250.0,"sma_60":29937.5,"sma_120":23194.08},{"date":"2026-02-12","open":37900,"high":38500,"low":36300,"close":38000,"volume":262742,"rsi_14":69.75,"sma_20":32677.5,"sma_60":30089.17,"sma_120":23424.17},{"date":"2026-02-13","open":37400,"high":37400,"low":33500,"close":34500,"volume":555457,"rsi_14":57.32,"sma_20":32930.0,"sma_60":30210.0,"sma_120":23627.5},{"date":"2026-02-19","open":34200,"high":34500,"low":31150,"close":33100,"volume":594686,"rsi_14":55.79,"sma_20":33122.5,"sma_60":30328.33,"sma_120":23820.0},{"date":"2026-02-20","open":33900,"high":33950,"low":31950,"close":32300,"volume":161695,"rsi_14":44.31,"sma_20":33297.5,"sma_60":30421.67,"sma_120":24005.25},{"date":"2026-02-23","open":32750,"high":33400,"low":32100,"close":32750,"volume":124490,"rsi_14":42.64,"sma_20":33645.0,"sma_60":30546.67,"sma_120":24194.58},{"date":"2026-02-24","open":33200,"high":33200,"low":31500,"close":32050,"volume":119670,"rsi_14":44.3,"sma_20":33950.0,"sma_60":30687.5,"sma_120":24374.92},{"date":"2026-02-25","open":32450,"high":33350,"low":31800,"close":32300,"volume":108194,"rsi_14":40.77,"sma_20":34092.5,"sma_60":30830.0,"sma_120":24557.25},{"date":"2026-02-26","open":32300,"high":34900,"low":31200,"close":33700,"volume":226819,"rsi_14":49.58,"sma_20":34225.0,"sma_60":30980.83,"sma_120":24894.67},{"date":"2026-02-27","open":32300,"high":32800,"low":31050,"close":32250,"volume":173438,"rsi_14":43.63,"sma_20":34322.5,"sma_60":31027.5,"sma_120":24918.0},{"date":"2026-03-03","open":30650,"high":32050,"low":30000,"close":31400,"volume":279113,"rsi_14":43.75,"sma_20":34160.0,"sma_60":31064.17,"sma_120":25076.17},{"date":"2026-03-04","open":29700,"high":30750,"low":25650,"close":26600,"volume":414982,"rsi_14":36.59,"sma_20":33705.0,"sma_60":30987.5,"sma_120":25196.58},{"date":"2026-03-05","open":28250,"high":34550,"low":28250,"close":34550,"volume":726270,"rsi_14":49.73,"sma_20":33720.0,"sma_60":31044.17,"sma_120":25381.83},{"date":"2026-03-06","open":36500,"high":43000,"low":35700,"close":41200,"volume":1364330,"rsi_14":55.92,"sma_20":33997.5,"sma_60":31195.83,"sma_120":25621.58},{"date":"2026-03-09","open":39400,"high":41600,"low":38100,"close":40600,"volume":511205,"rsi_14":53.44,"sma_20":34335.0,"sma_60":31329.17,"sma_120":25853.42},{"date":"2026-03-10","open":48100,"high":52600,"low":46000,"close":50900,"volume":2493091,"rsi_14":65.69,"sma_20":35150.0,"sma_60":31659.17,"sma_120":26173.75},{"date":"2026-03-11","open":52600,"high":62900,"low":47000,"close":49000,"volume":2267371,"rsi_14":68.35,"sma_20":35915.0,"sma_60":31993.33,"sma_120":26477.08},{"date":"2026-03-12","open":49700,"high":53000,"low":47850,"close":49850,"volume":773365,"rsi_14":71.5,"sma_20":36782.5,"sma_60":32345.83,"sma_120":26786.83},{"date":"2026-03-13","open":48650,"high":52800,"low":48250,"close":49900,"volume":752162,"rsi_14":73.04,"sma_20":37542.5,"sma_60":32682.5,"sma_120":27101.42},{"date":"2026-03-16","open":50900,"high":51100,"low":47150,"close":48000,"volume":540648,"rsi_14":69.23,"sma_20":38070.0,"sma_60":33020.0,"sma_120":27550.08},{"date":"2026-03-17","open":50000,"high":50000,"low":45500,"close":45500,"volume":490565,"rsi_14":66.22,"sma_20":38422.5,"sma_60":33287.5,"sma_120":27683.83},{"date":"2026-03-18","open":46700,"high":47900,"low":45500,"close":46600,"volume":332408,"rsi_14":66.9,"sma_20":38852.5,"sma_60":33559.17,"sma_120":27970.92},{"date":"2026-03-19","open":45250,"high":45900,"low":43600,"close":45050,"volume":447737,"rsi_14":63.37,"sma_20":39380.0,"sma_60":33822.5,"sma_120":28240.08},{"date":"2026-03-20","open":45100,"high":45850,"low":43950,"close":44950,"volume":1019353,"rsi_14":65.45,"sma_20":39972.5,"sma_60":34111.67,"sma_120":28509.67},{"date":"2026-03-23","open":43300,"high":44150,"low":41050,"close":41350,"volume":240649,"rsi_14":61.35,"sma_20":40425.0,"sma_60":34317.5,"sma_120":28741.75},{"date":"2026-03-24","open":43250,"high":43850,"low":39350,"close":40800,"volume":401100,"rsi_14":67.93,"sma_20":40827.5,"sma_60":34519.17,"sma_120":28969.33},{"date":"2026-03-25","open":42000,"high":42000,"low":38550,"close":39600,"volume":504237,"rsi_14":57.69,"sma_20":41205.0,"sma_60":34720.0,"sma_120":29180.0},{"date":"2026-03-26","open":41500,"high":42900,"low":40050,"close":41000,"volume":372149,"rsi_14":49.64,"sma_20":41640.0,"sma_60":34937.5,"sma_120":29401.33},{"date":"2026-03-27","open":41000,"high":41100,"low":39300,"close":40500,"volume":176430,"rsi_14":49.82,"sma_20":41980.0,"sma_60":35150.83,"sma_120":29613.83},{"date":"2026-03-30","open":38950,"high":39500,"low":37800,"close":37900,"volume":184773,"rsi_14":17.17,"sma_20":42262.5,"sma_60":35308.33,"sma_120":29797.5},{"date":"2026-03-31","open":38050,"high":38050,"low":36050,"close":36450,"volume":185867,"rsi_14":17.57,"sma_20":42515.0,"sma_60":35407.5,"sma_120":29969.25},{"date":"2026-04-01","open":39650,"high":42150,"low":38400,"close":40250,"volume":303280,"rsi_14":28.48,"sma_20":43197.5,"sma_60":35574.17,"sma_120":30168.58},{"date":"2026-04-02","open":40450,"high":41150,"low":35000,"close":36150,"volume":325032,"rsi_14":23.91,"sma_20":43277.5,"sma_60":35685.83,"sma_120":30333.17},{"date":"2026-04-03","open":37050,"high":37300,"low":34350,"close":35600,"volume":245493,"rsi_14":25.2,"sma_20":42997.5,"sma_60":35767.5,"sma_120":30493.33},{"date":"2026-04-06","open":35650,"high":36150,"low":34300,"close":34900,"volume":145599,"rsi_14":27.16,"sma_20":42712.5,"sma_60":35861.67,"sma_120":30631.58},{"date":"2026-04-07","open":34900,"high":35500,"low":33900,"close":35150,"volume":197291,"rsi_14":24.38,"sma_20":41925.0,"sma_60":35945.83,"sma_120":30758.25},{"date":"2026-04-08","open":36800,"high":36800,"low":33900,"close":34450,"volume":261802,"rsi_14":25.35,"sma_20":41197.5,"sma_60":35995.83,"sma_120":30882.83},{"date":"2026-04-09","open":34900,"high":35000,"low":33950,"close":34300,"volume":78848,"rsi_14":25.29,"sma_20":40420.0,"sma_60":36062.5,"sma_120":31009.83},{"date":"2026-04-10","open":34650,"high":35250,"low":33400,"close":34750,"volume":175886,"rsi_14":32.07,"sma_20":39662.5,"sma_60":36145.0,"sma_120":31114.0},{"date":"2026-04-13","open":34650,"high":34700,"low":33300,"close":34300,"volume":92478,"rsi_14":32.24,"sma_20":38977.5,"sma_60":36228.33,"sma_120":31218.58},{"date":"2026-04-14","open":36000,"high":36950,"low":35400,"close":35850,"volume":120359,"rsi_14":39.95,"sma_20":38495.0,"sma_60":36373.33,"sma_120":31327.33},{"date":"2026-04-15","open":38100,"high":39300,"low":37300,"close":38350,"volume":271262,"rsi_14":43.29,"sma_20":38082.5,"sma_60":36537.5,"sma_120":31465.67},{"date":"2026-04-16","open":40100,"high":40750,"low":37550,"close":38050,"volume":237445,"rsi_14":43.73,"sma_20":37732.5,"sma_60":36680.83,"sma_120":31604.0},{"date":"2026-04-17","open":38600,"high":38600,"low":36550,"close":37900,"volume":132262,"rsi_14":50.0,"sma_20":37380.0,"sma_60":36825.0,"sma_120":31749.0},{"date":"2026-04-20","open":38250,"high":42050,"low":37700,"close":40900,"volume":258212,"rsi_14":61.93,"sma_20":37357.5,"sma_60":37026.67,"sma_120":31931.5},{"date":"2026-04-21","open":40250,"high":40350,"low":37950,"close":37950,"volume":203963,"rsi_14":43.54,"sma_20":37215.0,"sma_60":37229.17,"sma_120":32090.08},{"date":"2026-04-22","open":38600,"high":38750,"low":36550,"close":37300,"volume":99871,"rsi_14":54.01,"sma_20":37100.0,"sma_60":37418.33,"sma_120":32247.08},{"date":"2026-04-23","open":37550,"high":40200,"low":36300,"close":38150,"volume":277052,"rsi_14":58.7,"sma_20":36957.5,"sma_60":37563.33,"sma_120":32410.17},{"date":"2026-04-24","open":38450,"high":40650,"low":37850,"close":39400,"volume":236122,"rsi_14":64.8,"sma_20":36902.5,"sma_60":37702.5,"sma_120":32580.33},{"date":"2026-04-27","open":40300,"high":42200,"low":39850,"close":41000,"volume":249939,"rsi_14":67.67,"sma_20":37057.5,"sma_60":37880.83,"sma_120":32765.0},{"date":"2026-04-28","open":40200,"high":40250,"low":38900,"close":39550,"volume":120279,"rsi_14":64.74,"sma_20":37212.5,"sma_60":37962.5,"sma_120":32927.5},{"date":"2026-04-29","open":39350,"high":40700,"low":38650,"close":39300,"volume":103888,"rsi_14":64.37,"sma_20":37165.0,"sma_60":38022.5,"sma_120":33156.25},{"date":"2026-04-30","open":39350,"high":39350,"low":37050,"close":37300,"volume":190469,"rsi_14":54.28,"sma_20":37615.0,"sma_60":37268.33,"sma_120":38980.83},{"date":"2026-05-04","open":37850,"high":37850,"low":34700,"close":34950,"volume":240878,"rsi_14":51.56,"sma_20":37190.0,"sma_60":38061.67,"sma_120":33339.17},{"date":"2026-05-06","open":34950,"high":35300,"low":33250,"close":34000,"volume":250798,"rsi_14":45.43,"sma_20":37145.0,"sma_60":38064.17,"sma_120":33450.42},{"date":"2026-05-07","open":34200,"high":34550,"low":31300,"close":31800,"volume":233972,"rsi_14":33.58,"sma_20":36977.5,"sma_60":38017.5,"sma_120":33538.33},{"date":"2026-05-08","open":32650,"high":33450,"low":31500,"close":32000,"volume":110913,"rsi_14":34.76,"sma_20":36855.0,"sma_60":37989.17,"sma_120":33618.33},{"date":"2026-05-11","open":32200,"high":32300,"low":30550,"close":31250,"volume":175249,"rsi_14":33.74,"sma_20":36702.5,"sma_60":37968.33,"sma_120":33697.5},{"date":"2026-05-12","open":30900,"high":32700,"low":30050,"close":32000,"volume":176348,"rsi_14":25.55,"sma_20":36565.0,"sma_60":37923.33,"sma_120":33757.92},{"date":"2026-05-13","open":32600,"high":32600,"low":29600,"close":29900,"volume":171171,"rsi_14":26.8,"sma_20":36345.0,"sma_60":37797.5,"sma_120":33775.83},{"date":"2026-05-14","open":29700,"high":30800,"low":29300,"close":29950,"volume":209169,"rsi_14":28.06,"sma_20":36050.0,"sma_60":37655.83,"sma_120":33796.67},{"date":"2026-05-15","open":29950,"high":29950,"low":27000,"close":27800,"volume":270329,"rsi_14":21.33,"sma_20":35522.5,"sma_60":37485.83,"sma_120":33787.5},{"date":"2026-05-18","open":26400,"high":27350,"low":25000,"close":26800,"volume":282123,"rsi_14":14.61,"sma_20":34960.0,"sma_60":37357.5,"sma_120":33783.75},{"date":"2026-05-19","open":26250,"high":27650,"low":25000,"close":26700,"volume":214699,"rsi_14":6.13,"sma_20":34400.0,"sma_60":37250.83,"sma_120":33789.58},{"date":"2026-05-20","open":26150,"high":26400,"low":25100,"close":26300,"volume":145898,"rsi_14":6.56,"sma_20":33670.0,"sma_60":37150.83,"sma_120":33786.25},{"date":"2026-05-21","open":26700,"high":28650,"low":26700,"close":27450,"volume":275947,"rsi_14":13.31,"sma_20":33145.0,"sma_60":37062.5,"sma_120":33804.58},{"date":"2026-05-22","open":27900,"high":30200,"low":27900,"close":29200,"volume":238783,"rsi_14":24.53,"sma_20":32740.0,"sma_60":37015.0,"sma_120":33851.25},{"date":"2026-05-26","open":31000,"high":32800,"low":28500,"close":31500,"volume":178100,"rsi_14":39.12,"sma_20":32407.5,"sma_60":37001.67,"sma_120":33915.83},{"date":"2026-05-27","open":31000,"high":33000,"low":29750,"close":31450,"volume":203508,"rsi_14":41.47,"sma_20":32010.0,"sma_60":36964.17,"sma_120":33961.25},{"date":"2026-05-28","open":31500,"high":31800,"low":29000,"close":29850,"volume":224403,"rsi_14":43.21,"sma_20":31452.5,"sma_60":36924.17,"sma_120":33975.83},{"date":"2026-05-29","open":30150,"high":30450,"low":27250,"close":27650,"volume":137619,"rsi_14":36.7,"sma_20":30857.5,"sma_60":36861.67,"sma_120":33962.92},{"date":"2026-06-01","open":28050,"high":30250,"low":25950,"close":28800,"volume":140094,"rsi_14":42.69,"sma_20":30332.5,"sma_60":36898.33,"sma_120":33942.92},{"date":"2026-06-02","open":28000,"high":29200,"low":27300,"close":28350,"volume":122309,"rsi_14":38.91,"sma_20":29885.0,"sma_60":36795.0,"sma_120":33919.58},{"date":"2026-06-04","open":28150,"high":29000,"low":26700,"close":27650,"volume":91488,"rsi_14":42.52,"sma_20":29520.0,"sma_60":36569.17,"sma_120":33882.5},{"date":"2026-06-05","open":27900,"high":28750,"low":26350,"close":26350,"volume":80157,"rsi_14":38.96,"sma_20":29137.5,"sma_60":36331.67,"sma_120":33830.42},{"date":"2026-06-08","open":24350,"high":25250,"low":23350,"close":23650,"volume":113952,"rsi_14":37.69,"sma_20":28730.0,"sma_60":35877.5,"sma_120":33768.33},{"date":"2026-06-09","open":23650,"high":25550,"low":23250,"close":25450,"volume":88946,"rsi_14":46.18,"sma_20":28402.5,"sma_60":35485.0,"sma_120":33739.17},{"date":"2026-06-10","open":24750,"high":25800,"low":24050,"close":24850,"volume":77007,"rsi_14":44.9,"sma_20":28082.5,"sma_60":35068.33,"sma_120":33707.08},{"date":"2026-06-11","open":24000,"high":27700,"low":23600,"close":26950,"volume":108974,"rsi_14":51.64,"sma_20":27830.0,"sma_60":34685.83,"sma_120":33684.17},{"date":"2026-06-12","open":27550,"high":27850,"low":24900,"close":25400,"volume":143360,"rsi_14":44.94,"sma_20":27605.0,"sma_60":34309.17,"sma_120":33657.5},{"date":"2026-06-15","open":25250,"high":26400,"low":24800,"close":25900,"volume":108067,"rsi_14":41.32,"sma_20":27402.5,"sma_60":33982.5,"sma_120":33635.0},{"date":"2026-06-16","open":26250,"high":26950,"low":25350,"close":26200,"volume":65105,"rsi_14":34.41,"sma_20":27322.5,"sma_60":33642.5,"sma_120":33600.83},{"date":"2026-06-17","open":26150,"high":27200,"low":25300,"close":26800,"volume":71917,"rsi_14":52.22,"sma_20":26552.5,"sma_60":31821.67,"sma_120":33486.25},{"date":"2026-06-18","open":26700,"high":26700,"low":24200,"close":24500,"volume":100422,"rsi_14":35.34,"sma_20":27212.5,"sma_60":32997.5,"sma_120":33554.58},{"date":"2026-06-19","open":24450,"high":24500,"low":21800,"close":22800,"volume":214223,"rsi_14":36.34,"sma_20":27037.5,"sma_60":32688.33,"sma_120":33502.92},{"date":"2026-06-22","open":22700,"high":22700,"low":20800,"close":21850,"volume":181186,"rsi_14":30.2,"sma_20":26757.5,"sma_60":32372.5,"sma_120":33445.83},{"date":"2026-06-23","open":21650,"high":22750,"low":20000,"close":21100,"volume":259943,"rsi_14":29.69,"sma_20":26352.5,"sma_60":32064.17,"sma_120":33392.08},{"date":"2026-06-24","open":21100,"high":23200,"low":19500,"close":22650,"volume":134045,"rsi_14":36.63,"sma_20":25910.0,"sma_60":31758.33,"sma_120":33347.92},{"date":"2026-06-25","open":22900,"high":23400,"low":21000,"close":21300,"volume":45248,"rsi_14":36.53,"sma_20":25402.5,"sma_60":31438.33,"sma_120":33294.58},{"date":"2026-06-26","open":21350,"high":21500,"low":19190,"close":19690,"volume":136278,"rsi_14":38.79,"sma_20":24894.5,"sma_60":31134.83,"sma_120":33221.58},{"date":"2026-06-29","open":19800,"high":23600,"low":19800,"close":23600,"volume":206869,"rsi_14":45.32,"sma_20":24692.0,"sma_60":30920.67,"sma_120":33164.08},{"date":"2026-06-30","open":23600,"high":23600,"low":21300,"close":21600,"volume":85162,"rsi_14":42.32,"sma_20":24332.0,"sma_60":30609.83,"sma_120":33092.0},{"date":"2026-07-01","open":22000,"high":23300,"low":21200,"close":23250,"volume":132294,"rsi_14":41.07,"sma_20":24077.0,"sma_60":30394.83,"sma_120":33040.33},{"date":"2026-07-02","open":22500,"high":23500,"low":21100,"close":21100,"volume":107485,"rsi_14":39.92,"sma_20":23749.5,"sma_60":30153.17,"sma_120":32960.33},{"date":"2026-07-03","open":21150,"high":21300,"low":19920,"close":21200,"volume":105615,"rsi_14":38.77,"sma_20":23492.0,"sma_60":29924.83,"sma_120":32893.25},{"date":"2026-07-06","open":21200,"high":21500,"low":19700,"close":20250,"volume":120916,"rsi_14":36.21,"sma_20":23322.0,"sma_60":29676.5,"sma_120":32811.17},{"date":"2026-07-07","open":20250,"high":21800,"low":19620,"close":20150,"volume":76697,"rsi_14":34.22,"sma_20":23057.0,"sma_60":29438.17,"sma_120":32717.0},{"date":"2026-07-08","open":20000,"high":20000,"low":18010,"close":18770,"volume":131722,"rsi_14":35.78,"sma_20":22753.0,"sma_60":29179.33,"sma_120":32620.92},{"date":"2026-07-09","open":18980,"high":19380,"low":18040,"close":18780,"volume":78927,"rsi_14":39.11,"sma_20":22344.5,"sma_60":28913.17,"sma_120":32529.08},{"date":"2026-07-10","open":18490,"high":19480,"low":18260,"close":18500,"volume":69886,"rsi_14":40.58,"sma_20":21999.5,"sma_60":28649.83,"sma_120":32439.08},{"date":"2026-07-13","open":19180,"high":19870,"low":17300,"close":17910,"volume":162279,"rsi_14":40.95,"sma_20":21600.0,"sma_60":28350.83,"sma_120":32362.08},{"date":"2026-07-14","open":17830,"high":18000,"low":16150,"close":17090,"volume":182297,"rsi_14":33.55,"sma_20":21144.5,"sma_60":27996.5,"sma_120":32267.0},{"date":"2026-07-15","open":17260,"high":18560,"low":17260,"close":18490,"volume":117330,"rsi_14":41.71,"sma_20":20729.0,"sma_60":27670.5,"sma_120":32175.67},{"date":"2026-07-16","open":18010,"high":18220,"low":17550,"close":17850,"volume":57372,"rsi_14":44.24,"sma_20":20396.5,"sma_60":27336.33,"sma_120":32080.67},{"date":"2026-07-20","open":17210,"high":17820,"low":15910,"close":16160,"volume":150942,"rsi_14":22.97,"sma_20":20064.5,"sma_60":26924.0,"sma_120":31975.33},{"date":"2026-07-21","open":16460,"high":16490,"low":15180,"close":16250,"volume":148459,"rsi_14":27.43,"sma_20":19784.5,"sma_60":26562.33,"sma_120":31895.75},{"date":"2026-07-22","open":16310,"high":17160,"low":16310,"close":16490,"volume":67583,"rsi_14":17.62,"sma_20":19554.0,"sma_60":26215.5,"sma_120":31816.92},{"date":"2026-07-23","open":16900,"high":18740,"low":16280,"close":18500,"volume":158224,"rsi_14":37.38,"sma_20":19346.5,"sma_60":25888.0,"sma_120":31725.67},{"date":"2026-07-24","open":18270,"high":18820,"low":17520,"close":17790,"volume":46177,"rsi_14":34.37,"sma_20":19171.0,"sma_60":25527.83,"sma_120":31615.17},{"date":"2026-07-27","open":18350,"high":18800,"low":17850,"close":17970,"volume":54184,"rsi_14":38.76,"sma_20":19085.0,"sma_60":25144.0,"sma_120":31512.42},{"date":"2026-07-28","open":17660,"high":17730,"low":16480,"close":16920,"volume":63249,"rsi_14":35.44,"sma_20":18751.0,"sma_60":24766.83,"sma_120":31364.67},{"date":"2026-07-29","open":16820,"high":17400,"low":14330,"close":15140,"volume":176728,"rsi_14":34.2,"sma_20":18428.0,"sma_60":24364.17,"sma_120":31193.33},{"date":"2026-07-30","open":15280,"high":15550,"low":14560,"close":14850,"volume":93162,"rsi_14":33.31,"sma_20":18008.0,"sma_60":23990.0,"sma_120":31031.67},{"date":"2026-07-31","open":15330,"high":16740,"low":15290,"close":16660,"volume":112785,"rsi_14":43.08,"sma_20":17786.0,"sma_60":23685.17,"sma_120":30873.42},{"date":"2026-08-03","open":16630,"high":18280,"low":16260,"close":17210,"volume":122690,"rsi_14":47.36,"sma_20":17586.5,"sma_60":23405.33,"sma_120":30734.75},{"date":"2026-08-04","open":18230,"high":22350,"low":17880,"close":21900,"volume":550038,"rsi_14":64.04,"sma_20":17669.0,"sma_60":23240.33,"sma_120":30628.92},{"date":"2026-08-05","open":21350,"high":22400,"low":21300,"close":21600,"volume":141687,"rsi_14":59.7,"sma_20":17741.5,"sma_60":23067.0,"sma_120":30528.08},{"date":"2026-08-06","open":21500,"high":24100,"low":20500,"close":23400,"volume":161474,"rsi_14":66.14,"sma_20":17973.0,"sma_60":22936.17,"sma_120":30452.25},{"date":"2026-08-07","open":23550,"high":23800,"low":22150,"close":22900,"volume":144447,"rsi_14":71.06,"sma_20":18179.0,"sma_60":22784.5,"sma_120":30353.92},{"date":"2026-08-10","open":24550,"high":28700,"low":24400,"close":27000,"volume":474814,"rsi_14":76.86,"sma_20":18604.0,"sma_60":22736.17,"sma_120":30266.83},{"date":"2026-08-11","open":27800,"high":29350,"low":26000,"close":26250,"volume":308473,"rsi_14":73.78,"sma_20":19021.0,"sma_60":22674.5,"sma_120":30165.17},{"date":"2026-08-12","open":25250,"high":25850,"low":23650,"close":23950,"volume":230352,"rsi_14":63.09,"sma_20":19364.0,"sma_60":22610.33,"sma_120":30048.08},{"date":"2026-08-13","open":24250,"high":26000,"low":23300,"close":24950,"volume":188810,"rsi_14":66.97,"sma_20":19687.0,"sma_60":22579.5,"sma_120":29968.5},{"date":"2026-08-14","open":25000,"high":26700,"low":24750,"close":25600,"volume":170239,"rsi_14":67.69,"sma_20":20074.5,"sma_60":22561.17,"sma_120":29906.0},{"date":"2026-08-18","open":25850,"high":26150,"low":24450,"close":24650,"volume":144976,"rsi_14":68.0,"sma_20":20499.0,"sma_60":22533.67,"sma_120":29842.25},{"date":"2026-08-19","open":24300,"high":26700,"low":23600,"close":25250,"volume":200683,"rsi_14":74.91,"sma_20":20949.0,"sma_60":22497.0,"sma_120":29779.75},{"date":"2026-08-20","open":26900,"high":27500,"low":24900,"close":26050,"volume":120511,"rsi_14":76.92,"sma_20":21427.0,"sma_60":22444.5,"sma_120":29729.75},{"date":"2026-08-21","open":25200,"high":26050,"low":23700,"close":24800,"volume":161311,"rsi_14":70.11,"sma_20":21742.0,"sma_60":22332.83,"sma_120":29667.25},{"date":"2026-08-24","open":25450,"high":27950,"low":25250,"close":26350,"volume":380299,"rsi_14":71.52,"sma_20":22170.0,"sma_60":22247.83,"sma_120":29606.0},{"date":"2026-08-25","open":25700,"high":26000,"low":23500,"close":25050,"volume":175936,"rsi_14":58.82,"sma_20":22524.0,"sma_60":22167.83,"sma_120":29546.0},{"date":"2026-08-26","open":24900,"high":26650,"low":24900,"close":25650,"volume":221444,"rsi_14":61.16,"sma_20":22960.5,"sma_60":22134.5,"sma_120":29498.08},{"date":"2026-08-27","open":25350,"high":25450,"low":20450,"close":22300,"volume":649613,"rsi_14":47.21,"sma_20":23318.5,"sma_60":22026.17,"sma_120":29462.25},{"date":"2026-08-28","open":21700,"high":21700,"low":19680,"close":20300,"volume":389292,"rsi_14":43.87,"sma_20":23591.0,"sma_60":21892.0,"sma_120":29343.5},{"date":"2026-08-31","open":19400,"high":20650,"low":18170,"close":20550,"volume":219337,"rsi_14":31.41,"sma_20":23785.5,"sma_60":21773.67,"sma_120":29171.42},{"date":"2026-09-01","open":20350,"high":21700,"low":20150,"close":21350,"volume":180418,"rsi_14":35.92,"sma_20":23992.5,"sma_60":21690.33,"sma_120":29011.0},{"date":"2026-09-02","open":20700,"high":21800,"low":20500,"close":20500,"volume":196556,"rsi_14":39.18,"sma_20":23922.5,"sma_60":21637.83,"sma_120":28757.67},{"date":"2026-09-03","open":20800,"high":21150,"low":19540,"close":19650,"volume":284229,"rsi_14":33.23,"sma_20":23825.0,"sma_60":21541.17,"sma_120":28513.08},{"date":"2026-09-04","open":19960,"high":23300,"low":18830,"close":23050,"volume":658970,"rsi_14":43.13,"sma_20":23807.5,"sma_60":21511.17,"sma_120":28289.75},{"date":"2026-09-07","open":22700,"high":26250,"low":22350,"close":25750,"volume":354426,"rsi_14":52.71,"sma_20":23950.0,"sma_60":21491.17,"sma_120":28088.5},{"date":"2026-09-08","open":25400,"high":25600,"low":22650,"close":22950,"volume":246754,"rsi_14":44.89,"sma_20":23747.5,"sma_60":21450.33,"sma_120":27879.75},{"date":"2026-09-09","open":22500,"high":23000,"low":21550,"close":22500,"volume":175430,"rsi_14":41.99,"sma_20":23560.0,"sma_60":21393.67,"sma_120":27688.08},{"date":"2026-09-10","open":22050,"high":22200,"low":20900,"close":21750,"volume":144637,"rsi_14":42.96,"sma_20":23450.0,"sma_60":21319.5,"sma_120":27481.0},{"date":"2026-09-11","open":21050,"high":22050,"low":20750,"close":21800,"volume":91239,"rsi_14":38.71,"sma_20":23292.5,"sma_60":21236.17,"sma_120":27287.25},{"date":"2026-09-14","open":21150,"high":22700,"low":21150,"close":22000,"volume":101435,"rsi_14":41.99,"sma_20":23112.5,"sma_60":21194.5,"sma_120":27096.0},{"date":"2026-09-15","open":21800,"high":23000,"low":21350,"close":21800,"volume":78705,"rsi_14":39.68,"sma_20":22970.0,"sma_60":21177.83,"sma_120":26933.08},{"date":"2026-09-16","open":21500,"high":22150,"low":21050,"close":21800,"volume":39269,"rsi_14":48.37,"sma_20":22797.5,"sma_60":21177.0,"sma_120":26774.75},{"date":"2026-09-17","open":22000,"high":23600,"low":21500,"close":22350,"volume":118824,"rsi_14":57.4,"sma_20":22612.5,"sma_60":21197.83,"sma_120":26631.0},{"date":"2026-09-18","open":22400,"high":22600,"low":21400,"close":21850,"volume":87269,"rsi_14":54.61,"sma_20":22465.0,"sma_60":21184.5,"sma_120":26471.42},{"date":"2026-09-21","open":22100,"high":22700,"low":21600,"close":22300,"volume":59341,"rsi_14":53.45,"sma_20":22262.5,"sma_60":21201.17,"sma_120":26319.75},{"date":"2026-09-22","open":22200,"high":22850,"low":21700,"close":22050,"volume":90826,"rsi_14":55.89,"sma_20":22112.5,"sma_60":21240.5,"sma_120":26187.67},{"date":"2026-09-23","open":22650,"high":23000,"low":22350,"close":22500,"volume":47090,"rsi_14":61.18,"sma_20":21955.0,"sma_60":21222.17,"sma_120":26071.42},{"date":"2026-09-28","open":23050,"high":23350,"low":22400,"close":22550,"volume":52973,"rsi_14":47.34,"sma_20":21967.5,"sma_60":21238.0,"sma_120":25923.92},{"date":"2026-09-29","open":22800,"high":22850,"low":21350,"close":21550,"volume":72547,"rsi_14":22.73,"sma_20":22030.0,"sma_60":21209.67,"sma_120":25802.25},{"date":"2026-09-30","open":21500,"high":22600,"low":21300,"close":22100,"volume":39583,"rsi_14":42.2,"sma_20":22107.5,"sma_60":21226.33,"sma_120":25689.75},{"date":"2026-10-01","open":22250,"high":25250,"low":22250,"close":24450,"volume":216411,"rsi_14":63.27,"sma_20":22262.5,"sma_60":21280.5,"sma_120":25602.67},{"date":"2026-10-02","open":25050,"high":25200,"low":24150,"close":24700,"volume":59268,"rsi_14":71.53,"sma_20":22472.5,"sma_60":21354.67,"sma_120":25515.58},{"date":"2026-10-06","open":24900,"high":25800,"low":24050,"close":24950,"volume":115347,"rsi_14":72.34,"sma_20":22737.5,"sma_60":21434.67,"sma_120":25436.42},{"date":"2026-10-07","open":24600,"high":25500,"low":23800,"close":23800,"volume":72412,"rsi_14":61.25,"sma_20":22775.0,"sma_60":21518.5,"sma_120":25348.92},{"date":"2026-10-08","open":23450,"high":24000,"low":20800,"close":22350,"volume":203122,"rsi_14":52.97,"sma_20":22605.0,"sma_60":21578.0,"sma_120":25245.58},{"date":"2026-10-12","open":22350,"high":23350,"low":21550,"close":21850,"volume":113428,"rsi_14":50.26,"sma_20":22550.0,"sma_60":21633.83,"sma_120":25141.83},{"date":"2026-10-13","open":22700,"high":22700,"low":19000,"close":20200,"volume":484493,"rsi_14":40.09,"sma_20":22435.0,"sma_60":21672.0,"sma_120":25011.42},{"date":"2026-10-14","open":20600,"high":22300,"low":19800,"close":21550,"volume":346653,"rsi_14":48.72,"sma_20":22425.0,"sma_60":21746.33,"sma_120":24871.42},{"date":"2026-10-15","open":21300,"high":21650,"low":20150,"close":20200,"volume":160419,"rsi_14":41.67,"sma_20":22345.0,"sma_60":21774.83,"sma_120":24722.67},{"date":"2026-10-16","open":20600,"high":22150,"low":19520,"close":21550,"volume":138013,"rsi_14":48.18,"sma_20":22322.5,"sma_60":21836.5,"sma_120":24586.42},{"date":"2026-10-19","open":19950,"high":20400,"low":18950,"close":19490,"volume":129320,"rsi_14":40.17,"sma_20":22207.0,"sma_60":21892.0,"sma_120":24408.0},{"date":"2026-10-20","open":19550,"high":20000,"low":18720,"close":19760,"volume":112726,"rsi_14":41.02,"sma_20":22105.0,"sma_60":21950.5,"sma_120":24256.42},{"date":"2026-10-21","open":20000,"high":22350,"low":19860,"close":21800,"volume":176667,"rsi_14":50.75,"sma_20":22077.5,"sma_60":22039.0,"sma_120":24127.25},{"date":"2026-10-22","open":21900,"high":21900,"low":19940,"close":20150,"volume":122536,"rsi_14":44.48,"sma_20":21992.5,"sma_60":22066.5,"sma_120":23977.25},{"date":"2026-10-23","open":19740,"high":20181,"low":19250,"close":19510,"volume":61192}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-1066.1799999999998,"pbr":33.59,"per":null,"roa":-29.05,"roe":-60.71,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":7067303088.0,"analysis":"ROE -60.7%로 적자 상태입니다. 시가총액 7308.00억. 매출 70.67억, 영업이익 -367.88억.","eps_basis":"TTM","debt_ratio":1.0896852553334377,"market_cap":732301528760,"net_income":-39773592896.0,"total_debt":23758696138.0,"ttm_window":"2025Q3~2026Q2","gross_margin":9.27,"total_assets":45561960908.0,"total_equity":21803264770.0,"profit_margin":-562.78,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-36787627430.0,"operating_margin":-520.53,"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","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":19510.0,"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":15892.0},{"date":"2016-10-25","close":15529.0},{"date":"2016-10-26","close":15828.0},{"date":"2016-10-27","close":16535.0},{"date":"2016-10-28","close":15592.0},{"date":"2016-10-31","close":14243.0},{"date":"2016-11-01","close":13579.0},{"date":"2016-11-02","close":12765.0},{"date":"2016-11-03","close":13258.0},{"date":"2016-11-04","close":13879.0},{"date":"2016-11-07","close":13879.0},{"date":"2016-11-08","close":14350.0},{"date":"2016-11-09","close":13707.0},{"date":"2016-11-10","close":15722.0},{"date":"2016-11-11","close":15743.0},{"date":"2016-11-14","close":15635.0},{"date":"2016-11-15","close":15421.0},{"date":"2016-11-16","close":15421.0},{"date":"2016-11-17","close":16042.0},{"date":"2016-11-18","close":15399.0},{"date":"2016-11-21","close":14693.0},{"date":"2016-11-22","close":14779.0},{"date":"2016-11-23","close":14264.0},{"date":"2016-11-24","close":14607.0},{"date":"2016-11-25","close":14950.0},{"date":"2016-11-28","close":14543.0},{"date":"2016-11-29","close":15143.0},{"date":"2016-11-30","close":15185.0},{"date":"2016-12-01","close":15185.0},{"date":"2016-12-02","close":14821.0},{"date":"2016-12-05","close":14414.0},{"date":"2016-12-06","close":14393.0},{"date":"2016-12-07","close":13451.0},{"date":"2016-12-08","close":13300.0},{"date":"2016-12-09","close":13793.0},{"date":"2016-12-12","close":14308.0},{"date":"2016-12-13","close":14521.0},{"date":"2016-12-14","close":15121.0},{"date":"2016-12-15","close":15614.0},{"date":"2016-12-16","close":15357.0},{"date":"2016-12-19","close":15250.0},{"date":"2016-12-20","close":15079.0},{"date":"2016-12-21","close":14436.0},{"date":"2016-12-22","close":14308.0},{"date":"2016-12-23","close":14393.0},{"date":"2016-12-26","close":14393.0},{"date":"2016-12-27","close":14264.0},{"date":"2016-12-28","close":15335.0},{"date":"2016-12-29","close":15036.0},{"date":"2017-01-02","close":15399.0},{"date":"2017-01-03","close":15443.0},{"date":"2017-01-04","close":16171.0},{"date":"2017-01-05","close":16022.0},{"date":"2017-01-06","close":15956.0},{"date":"2017-01-09","close":15443.0},{"date":"2017-01-10","close":14972.0},{"date":"2017-01-11","close":14479.0},{"date":"2017-01-12","close":14479.0},{"date":"2017-01-13","close":15079.0},{"date":"2017-01-16","close":14907.0},{"date":"2017-01-17","close":14500.0},{"date":"2017-01-18","close":14479.0},{"date":"2017-01-19","close":14350.0},{"date":"2017-01-20","close":14008.0},{"date":"2017-01-23","close":13279.0},{"date":"2017-01-24","close":13194.0},{"date":"2017-01-25","close":13107.0},{"date":"2017-01-26","close":13129.0},{"date":"2017-01-31","close":12980.0},{"date":"2017-02-01","close":13537.0},{"date":"2017-02-02","close":13279.0},{"date":"2017-02-03","close":12915.0},{"date":"2017-02-06","close":12765.0},{"date":"2017-02-07","close":12873.0},{"date":"2017-02-08","close":12551.0},{"date":"2017-02-09","close":11780.0},{"date":"2017-02-10","close":10259.0},{"date":"2017-02-13","close":10323.0},{"date":"2017-02-14","close":9852.0},{"date":"2017-02-15","close":10237.0},{"date":"2017-02-16","close":10345.0},{"date":"2017-02-17","close":10859.0},{"date":"2017-02-20","close":10537.0},{"date":"2017-02-21","close":10537.0},{"date":"2017-02-22","close":10302.0},{"date":"2017-02-23","close":10409.0},{"date":"2017-02-24","close":10280.0},{"date":"2017-02-27","close":10023.0},{"date":"2017-02-28","close":10345.0},{"date":"2017-03-02","close":10109.0},{"date":"2017-03-03","close":9531.0},{"date":"2017-03-06","close":10045.0},{"date":"2017-03-07","close":10216.0},{"date":"2017-03-08","close":10409.0},{"date":"2017-03-09","close":10259.0},{"date":"2017-03-10","close":10323.0},{"date":"2017-03-13","close":10709.0},{"date":"2017-03-14","close":10388.0},{"date":"2017-03-15","close":10173.0},{"date":"2017-03-16","close":10345.0},{"date":"2017-03-17","close":10088.0},{"date":"2017-03-20","close":9702.0},{"date":"2017-03-21","close":9573.0},{"date":"2017-03-22","close":9659.0},{"date":"2017-03-23","close":9338.0},{"date":"2017-03-24","close":9016.0},{"date":"2017-03-27","close":9338.0},{"date":"2017-03-28","close":9724.0},{"date":"2017-03-29","close":9980.0},{"date":"2017-03-30","close":10623.0},{"date":"2017-03-31","close":10859.0},{"date":"2017-04-03","close":11415.0},{"date":"2017-04-04","close":11587.0},{"date":"2017-04-05","close":11372.0},{"date":"2017-04-06","close":11672.0},{"date":"2017-04-07","close":12507.0},{"date":"2017-04-10","close":12465.0},{"date":"2017-04-11","close":12507.0},{"date":"2017-04-12","close":11887.0},{"date":"2017-04-13","close":13237.0},{"date":"2017-04-14","close":13151.0},{"date":"2017-04-17","close":13279.0},{"date":"2017-04-18","close":13022.0},{"date":"2017-04-19","close":12401.0},{"date":"2017-04-20","close":13107.0},{"date":"2017-04-21","close":12850.0},{"date":"2017-04-24","close":12272.0},{"date":"2017-04-25","close":12594.0},{"date":"2017-04-26","close":12422.0},{"date":"2017-04-27","close":12144.0},{"date":"2017-04-28","close":11565.0},{"date":"2017-05-02","close":12080.0},{"date":"2017-05-04","close":12208.0},{"date":"2017-05-08","close":12294.0},{"date":"2017-05-10","close":12016.0},{"date":"2017-05-11","close":11672.0},{"date":"2017-05-12","close":11352.0},{"date":"2017-05-15","close":11394.0},{"date":"2017-05-16","close":11159.0},{"date":"2017-05-17","close":10709.0},{"date":"2017-05-18","close":10902.0},{"date":"2017-05-19","close":11458.0},{"date":"2017-05-22","close":11245.0},{"date":"2017-05-23","close":11159.0},{"date":"2017-05-24","close":11972.0},{"date":"2017-05-25","close":12850.0},{"date":"2017-05-26","close":12722.0},{"date":"2017-05-29","close":12680.0},{"date":"2017-05-30","close":12829.0},{"date":"2017-05-31","close":14115.0},{"date":"2017-06-01","close":14436.0},{"date":"2017-06-02","close":14564.0},{"date":"2017-06-05","close":14886.0},{"date":"2017-06-07","close":14564.0},{"date":"2017-06-08","close":14779.0},{"date":"2017-06-09","close":15079.0},{"date":"2017-06-12","close":14950.0},{"date":"2017-06-13","close":14736.0},{"date":"2017-06-14","close":14221.0},{"date":"2017-06-15","close":15935.0},{"date":"2017-06-16","close":15871.0},{"date":"2017-06-19","close":15635.0},{"date":"2017-06-20","close":15956.0},{"date":"2017-06-21","close":15743.0},{"date":"2017-06-22","close":16300.0},{"date":"2017-06-23","close":16600.0},{"date":"2017-06-26","close":16042.0},{"date":"2017-06-27","close":15529.0},{"date":"2017-06-28","close":14950.0},{"date":"2017-06-29","close":15121.0},{"date":"2017-06-30","close":14650.0},{"date":"2017-07-03","close":12680.0},{"date":"2017-07-04","close":12787.0},{"date":"2017-07-05","close":12637.0},{"date":"2017-07-06","close":12637.0},{"date":"2017-07-07","close":12272.0},{"date":"2017-07-10","close":12529.0},{"date":"2017-07-11","close":12637.0},{"date":"2017-07-12","close":12615.0},{"date":"2017-07-13","close":11994.0},{"date":"2017-07-14","close":11738.0},{"date":"2017-07-17","close":11823.0},{"date":"2017-07-18","close":11887.0},{"date":"2017-07-19","close":12101.0},{"date":"2017-07-20","close":12337.0},{"date":"2017-07-21","close":12016.0},{"date":"2017-07-24","close":11738.0},{"date":"2017-07-25","close":11908.0},{"date":"2017-07-26","close":12058.0},{"date":"2017-07-27","close":12080.0},{"date":"2017-07-28","close":11415.0},{"date":"2017-07-31","close":11072.0},{"date":"2017-08-01","close":11245.0},{"date":"2017-08-02","close":10880.0},{"date":"2017-08-03","close":10730.0},{"date":"2017-08-04","close":10730.0},{"date":"2017-08-07","close":10923.0},{"date":"2017-08-08","close":10923.0},{"date":"2017-08-09","close":10815.0},{"date":"2017-08-10","close":10859.0},{"date":"2017-08-11","close":10495.0},{"date":"2017-08-14","close":10430.0},{"date":"2017-08-16","close":9895.0},{"date":"2017-08-17","close":10216.0},{"date":"2017-08-18","close":10409.0},{"date":"2017-08-21","close":10409.0},{"date":"2017-08-22","close":10023.0},{"date":"2017-08-23","close":10088.0},{"date":"2017-08-24","close":10088.0},{"date":"2017-08-25","close":10430.0},{"date":"2017-08-28","close":11330.0},{"date":"2017-08-29","close":11265.0},{"date":"2017-08-30","close":11265.0},{"date":"2017-08-31","close":11115.0},{"date":"2017-09-01","close":12144.0},{"date":"2017-09-04","close":11587.0},{"date":"2017-09-05","close":11202.0},{"date":"2017-09-06","close":11223.0},{"date":"2017-09-07","close":11458.0},{"date":"2017-09-08","close":11608.0},{"date":"2017-09-11","close":11501.0},{"date":"2017-09-12","close":11137.0},{"date":"2017-09-13","close":11180.0},{"date":"2017-09-14","close":11072.0},{"date":"2017-09-15","close":11651.0},{"date":"2017-09-18","close":11545.0},{"date":"2017-09-19","close":11951.0},{"date":"2017-09-20","close":11972.0},{"date":"2017-09-21","close":11394.0},{"date":"2017-09-22","close":11094.0},{"date":"2017-09-25","close":10859.0},{"date":"2017-09-26","close":10430.0},{"date":"2017-09-27","close":10794.0},{"date":"2017-09-28","close":10773.0},{"date":"2017-09-29","close":10623.0},{"date":"2017-10-10","close":10109.0},{"date":"2017-10-11","close":10109.0},{"date":"2017-10-12","close":10088.0},{"date":"2017-10-13","close":9659.0},{"date":"2017-10-16","close":9573.0},{"date":"2017-10-17","close":10323.0},{"date":"2017-10-18","close":10152.0},{"date":"2017-10-19","close":10237.0},{"date":"2017-10-20","close":10473.0},{"date":"2017-10-23","close":10409.0},{"date":"2017-10-24","close":10495.0},{"date":"2017-10-25","close":10730.0},{"date":"2017-10-26","close":11202.0},{"date":"2017-10-27","close":11458.0},{"date":"2017-10-30","close":11352.0},{"date":"2017-10-31","close":11587.0},{"date":"2017-11-01","close":11438.0},{"date":"2017-11-02","close":11180.0},{"date":"2017-11-03","close":11438.0},{"date":"2017-11-06","close":11758.0},{"date":"2017-11-07","close":11523.0},{"date":"2017-11-08","close":11716.0},{"date":"2017-11-09","close":12958.0},{"date":"2017-11-10","close":12658.0},{"date":"2017-11-13","close":13493.0},{"date":"2017-11-14","close":13622.0},{"date":"2017-11-15","close":13664.0},{"date":"2017-11-16","close":13322.0},{"date":"2017-11-17","close":13172.0},{"date":"2017-11-20","close":13407.0},{"date":"2017-11-21","close":13772.0},{"date":"2017-11-22","close":12637.0},{"date":"2017-11-23","close":12850.0},{"date":"2017-11-24","close":12507.0},{"date":"2017-11-27","close":11972.0},{"date":"2017-11-28","close":11823.0},{"date":"2017-11-29","close":11865.0},{"date":"2017-11-30","close":11908.0},{"date":"2017-12-01","close":13086.0},{"date":"2017-12-04","close":13343.0},{"date":"2017-12-05","close":12701.0},{"date":"2017-12-06","close":11994.0},{"date":"2017-12-07","close":11458.0},{"date":"2017-12-08","close":10945.0},{"date":"2017-12-11","close":11438.0},{"date":"2017-12-12","close":11330.0},{"date":"2017-12-13","close":11180.0},{"date":"2017-12-14","close":10752.0},{"date":"2017-12-15","close":10923.0},{"date":"2017-12-18","close":10688.0},{"date":"2017-12-19","close":10345.0},{"date":"2017-12-20","close":10302.0},{"date":"2017-12-21","close":10495.0},{"date":"2017-12-22","close":10945.0},{"date":"2017-12-26","close":11352.0},{"date":"2017-12-27","close":12807.0},{"date":"2017-12-28","close":13065.0},{"date":"2018-01-02","close":13343.0},{"date":"2018-01-03","close":13922.0},{"date":"2018-01-04","close":14329.0},{"date":"2018-01-05","close":14072.0},{"date":"2018-01-08","close":14436.0},{"date":"2018-01-09","close":15207.0},{"date":"2018-01-10","close":14992.0},{"date":"2018-01-11","close":15421.0},{"date":"2018-01-12","close":14521.0},{"date":"2018-01-15","close":15464.0},{"date":"2018-01-16","close":14757.0},{"date":"2018-01-17","close":14136.0},{"date":"2018-01-18","close":15165.0},{"date":"2018-01-19","close":15785.0},{"date":"2018-01-22","close":15743.0},{"date":"2018-01-23","close":16042.0},{"date":"2018-01-24","close":16300.0},{"date":"2018-01-25","close":16364.0},{"date":"2018-01-26","close":15892.0},{"date":"2018-01-29","close":15464.0},{"date":"2018-01-30","close":16107.0},{"date":"2018-01-31","close":15614.0},{"date":"2018-02-01","close":15057.0},{"date":"2018-02-02","close":14414.0},{"date":"2018-02-05","close":13472.0},{"date":"2018-02-06","close":13172.0},{"date":"2018-02-07","close":12315.0},{"date":"2018-02-08","close":13086.0},{"date":"2018-02-09","close":12637.0},{"date":"2018-02-12","close":13194.0},{"date":"2018-02-13","close":12829.0},{"date":"2018-02-14","close":12507.0},{"date":"2018-02-19","close":12680.0},{"date":"2018-02-20","close":12850.0},{"date":"2018-02-21","close":12807.0},{"date":"2018-02-22","close":12444.0},{"date":"2018-02-23","close":12422.0},{"date":"2018-02-26","close":12507.0},{"date":"2018-02-27","close":12422.0},{"date":"2018-02-28","close":11694.0},{"date":"2018-03-02","close":11908.0},{"date":"2018-03-05","close":11801.0},{"date":"2018-03-06","close":12487.0},{"date":"2018-03-07","close":12122.0},{"date":"2018-03-08","close":12294.0},{"date":"2018-03-09","close":12208.0},{"date":"2018-03-12","close":12594.0},{"date":"2018-03-13","close":12594.0},{"date":"2018-03-14","close":12594.0},{"date":"2018-03-15","close":12787.0},{"date":"2018-03-16","close":12873.0},{"date":"2018-03-19","close":12487.0},{"date":"2018-03-20","close":12529.0},{"date":"2018-03-21","close":13579.0},{"date":"2018-03-22","close":13065.0},{"date":"2018-03-23","close":10987.0},{"date":"2018-03-26","close":11008.0},{"date":"2018-03-27","close":11115.0},{"date":"2018-03-28","close":10666.0},{"date":"2018-03-29","close":10880.0},{"date":"2018-03-30","close":11287.0},{"date":"2018-04-02","close":10859.0},{"date":"2018-04-03","close":10923.0},{"date":"2018-04-04","close":11480.0},{"date":"2018-04-05","close":11438.0},{"date":"2018-04-06","close":11159.0},{"date":"2018-04-09","close":12122.0},{"date":"2018-04-10","close":12058.0},{"date":"2018-04-11","close":13430.0},{"date":"2018-04-12","close":12765.0},{"date":"2018-04-13","close":13000.0},{"date":"2018-04-16","close":13579.0},{"date":"2018-04-17","close":13172.0},{"date":"2018-04-18","close":12594.0},{"date":"2018-04-19","close":11223.0},{"date":"2018-04-20","close":11308.0},{"date":"2018-04-23","close":10666.0},{"date":"2018-04-24","close":10730.0},{"date":"2018-04-25","close":10623.0},{"date":"2018-04-26","close":12016.0},{"date":"2018-04-27","close":12251.0},{"date":"2018-04-30","close":11330.0},{"date":"2018-05-02","close":11115.0},{"date":"2018-05-03","close":11180.0},{"date":"2018-05-04","close":11008.0},{"date":"2018-05-08","close":11115.0},{"date":"2018-05-09","close":11287.0},{"date":"2018-05-10","close":11072.0},{"date":"2018-05-11","close":11245.0},{"date":"2018-05-14","close":11245.0},{"date":"2018-05-15","close":11072.0},{"date":"2018-05-16","close":10666.0},{"date":"2018-05-17","close":10559.0},{"date":"2018-05-18","close":10537.0},{"date":"2018-05-21","close":10581.0},{"date":"2018-05-23","close":10280.0},{"date":"2018-05-24","close":10130.0},{"date":"2018-05-25","close":9830.0},{"date":"2018-05-28","close":10388.0},{"date":"2018-05-29","close":10323.0},{"date":"2018-05-30","close":10045.0},{"date":"2018-05-31","close":9916.0},{"date":"2018-06-01","close":10430.0},{"date":"2018-06-04","close":10495.0},{"date":"2018-06-05","close":10066.0},{"date":"2018-06-07","close":10237.0},{"date":"2018-06-08","close":10409.0},{"date":"2018-06-11","close":10345.0},{"date":"2018-06-12","close":10495.0},{"date":"2018-06-14","close":10323.0},{"date":"2018-06-15","close":10773.0},{"date":"2018-06-18","close":11202.0},{"date":"2018-06-19","close":10623.0},{"date":"2018-06-20","close":11052.0},{"date":"2018-06-21","close":10945.0},{"date":"2018-06-22","close":10666.0},{"date":"2018-06-25","close":10623.0},{"date":"2018-06-26","close":10688.0},{"date":"2018-06-27","close":10537.0},{"date":"2018-06-28","close":10088.0},{"date":"2018-06-29","close":10002.0},{"date":"2018-07-02","close":9809.0},{"date":"2018-07-03","close":9916.0},{"date":"2018-07-04","close":10152.0},{"date":"2018-07-05","close":10130.0},{"date":"2018-07-06","close":9980.0},{"date":"2018-07-09","close":9873.0},{"date":"2018-07-10","close":9916.0},{"date":"2018-07-11","close":9830.0},{"date":"2018-07-12","close":9873.0},{"date":"2018-07-13","close":10002.0},{"date":"2018-07-16","close":10623.0},{"date":"2018-07-17","close":10430.0},{"date":"2018-07-18","close":10323.0},{"date":"2018-07-19","close":10195.0},{"date":"2018-07-20","close":10130.0},{"date":"2018-07-23","close":9488.0},{"date":"2018-07-24","close":9616.0},{"date":"2018-07-25","close":8695.0},{"date":"2018-07-26","close":8995.0},{"date":"2018-07-27","close":8738.0},{"date":"2018-07-30","close":8717.0},{"date":"2018-07-31","close":8867.0},{"date":"2018-08-01","close":9166.0},{"date":"2018-08-02","close":8760.0},{"date":"2018-08-03","close":8953.0},{"date":"2018-08-06","close":8738.0},{"date":"2018-08-07","close":8910.0},{"date":"2018-08-08","close":8802.0},{"date":"2018-08-09","close":8910.0},{"date":"2018-08-10","close":8780.0},{"date":"2018-08-13","close":8331.0},{"date":"2018-08-14","close":8396.0},{"date":"2018-08-16","close":7988.0},{"date":"2018-08-17","close":8545.0},{"date":"2018-08-20","close":8545.0},{"date":"2018-08-21","close":8888.0},{"date":"2018-08-22","close":8888.0},{"date":"2018-08-23","close":8888.0},{"date":"2018-08-24","close":9423.0},{"date":"2018-08-27","close":10152.0},{"date":"2018-08-28","close":10195.0},{"date":"2018-08-29","close":10280.0},{"date":"2018-08-30","close":9873.0},{"date":"2018-08-31","close":10452.0},{"date":"2018-09-03","close":10280.0},{"date":"2018-09-04","close":10495.0},{"date":"2018-09-05","close":10280.0},{"date":"2018-09-06","close":9873.0},{"date":"2018-09-07","close":10666.0},{"date":"2018-09-10","close":11008.0},{"date":"2018-09-11","close":10794.0},{"date":"2018-09-12","close":10688.0},{"date":"2018-09-13","close":10752.0},{"date":"2018-09-14","close":10966.0},{"date":"2018-09-17","close":10581.0},{"date":"2018-09-18","close":11308.0},{"date":"2018-09-19","close":10987.0},{"date":"2018-09-20","close":10945.0},{"date":"2018-09-21","close":10880.0},{"date":"2018-09-27","close":11202.0},{"date":"2018-09-28","close":10966.0},{"date":"2018-10-01","close":10730.0},{"date":"2018-10-02","close":9745.0},{"date":"2018-10-04","close":9895.0},{"date":"2018-10-05","close":9402.0},{"date":"2018-10-08","close":9446.0},{"date":"2018-10-10","close":9080.0},{"date":"2018-10-11","close":8481.0},{"date":"2018-10-12","close":9210.0},{"date":"2018-10-15","close":8995.0},{"date":"2018-10-16","close":9659.0},{"date":"2018-10-17","close":9638.0},{"date":"2018-10-18","close":9423.0},{"date":"2018-10-19","close":9595.0},{"date":"2018-10-22","close":10023.0},{"date":"2018-10-23","close":9766.0},{"date":"2018-10-24","close":9316.0},{"date":"2018-10-25","close":9102.0},{"date":"2018-10-26","close":8310.0},{"date":"2018-10-29","close":7796.0},{"date":"2018-10-30","close":8096.0},{"date":"2018-10-31","close":8310.0},{"date":"2018-11-01","close":8502.0},{"date":"2018-11-02","close":8867.0},{"date":"2018-11-05","close":9273.0},{"date":"2018-11-06","close":9295.0},{"date":"2018-11-07","close":9210.0},{"date":"2018-11-08","close":9188.0},{"date":"2018-11-09","close":8823.0},{"date":"2018-11-12","close":8481.0},{"date":"2018-11-13","close":8738.0},{"date":"2018-11-14","close":8631.0},{"date":"2018-11-15","close":8438.0},{"date":"2018-11-16","close":8567.0},{"date":"2018-11-19","close":9446.0},{"date":"2018-11-20","close":9616.0},{"date":"2018-11-21","close":9980.0},{"date":"2018-11-22","close":9659.0},{"date":"2018-11-23","close":9338.0},{"date":"2018-11-26","close":9745.0},{"date":"2018-11-27","close":9680.0},{"date":"2018-11-28","close":9916.0},{"date":"2018-11-29","close":9488.0},{"date":"2018-11-30","close":9488.0},{"date":"2018-12-03","close":9423.0},{"date":"2018-12-04","close":9638.0},{"date":"2018-12-05","close":9916.0},{"date":"2018-12-06","close":9466.0},{"date":"2018-12-07","close":9788.0},{"date":"2018-12-10","close":9895.0},{"date":"2018-12-11","close":8995.0},{"date":"2018-12-12","close":8931.0},{"date":"2018-12-13","close":8802.0},{"date":"2018-12-14","close":8502.0},{"date":"2018-12-17","close":8181.0},{"date":"2018-12-18","close":8138.0},{"date":"2018-12-19","close":8245.0},{"date":"2018-12-20","close":8074.0},{"date":"2018-12-21","close":8438.0},{"date":"2018-12-24","close":8374.0},{"date":"2018-12-26","close":8353.0},{"date":"2018-12-27","close":8396.0},{"date":"2018-12-28","close":8523.0},{"date":"2019-01-02","close":8610.0},{"date":"2019-01-03","close":8138.0},{"date":"2019-01-04","close":8353.0},{"date":"2019-01-07","close":8245.0},{"date":"2019-01-08","close":8053.0},{"date":"2019-01-09","close":8096.0},{"date":"2019-01-10","close":8289.0},{"date":"2019-01-11","close":8138.0},{"date":"2019-01-14","close":8096.0},{"date":"2019-01-15","close":8203.0},{"date":"2019-01-16","close":8224.0},{"date":"2019-01-17","close":8674.0},{"date":"2019-01-18","close":8589.0},{"date":"2019-01-21","close":8589.0},{"date":"2019-01-22","close":8610.0},{"date":"2019-01-23","close":8910.0},{"date":"2019-01-24","close":8738.0},{"date":"2019-01-25","close":8973.0},{"date":"2019-01-28","close":8931.0},{"date":"2019-01-29","close":8845.0},{"date":"2019-01-30","close":8738.0},{"date":"2019-01-31","close":8888.0},{"date":"2019-02-01","close":8845.0},{"date":"2019-02-07","close":8717.0},{"date":"2019-02-08","close":8738.0},{"date":"2019-02-11","close":9102.0},{"date":"2019-02-12","close":9123.0},{"date":"2019-02-13","close":9210.0},{"date":"2019-02-14","close":9123.0},{"date":"2019-02-15","close":9123.0},{"date":"2019-02-18","close":9166.0},{"date":"2019-02-19","close":9616.0},{"date":"2019-02-20","close":9638.0},{"date":"2019-02-21","close":9446.0},{"date":"2019-02-22","close":9253.0},{"date":"2019-02-25","close":9210.0},{"date":"2019-02-26","close":9166.0},{"date":"2019-02-27","close":9937.0},{"date":"2019-02-28","close":10794.0},{"date":"2019-03-04","close":11501.0},{"date":"2019-03-05","close":11738.0},{"date":"2019-03-06","close":11352.0},{"date":"2019-03-07","close":11630.0},{"date":"2019-03-08","close":11480.0},{"date":"2019-03-11","close":11523.0},{"date":"2019-03-12","close":11523.0},{"date":"2019-03-13","close":12507.0},{"date":"2019-03-14","close":12337.0},{"date":"2019-03-15","close":12444.0},{"date":"2019-03-18","close":12573.0},{"date":"2019-03-19","close":12187.0},{"date":"2019-03-20","close":12080.0},{"date":"2019-03-21","close":11480.0},{"date":"2019-03-22","close":11758.0},{"date":"2019-03-25","close":11072.0},{"date":"2019-03-26","close":11245.0},{"date":"2019-03-27","close":10945.0},{"date":"2019-03-28","close":11072.0},{"date":"2019-03-29","close":11352.0},{"date":"2019-04-01","close":10794.0},{"date":"2019-04-02","close":10581.0},{"date":"2019-04-03","close":11008.0},{"date":"2019-04-04","close":10688.0},{"date":"2019-04-05","close":10473.0},{"date":"2019-04-08","close":10581.0},{"date":"2019-04-09","close":10602.0},{"date":"2019-04-10","close":10794.0},{"date":"2019-04-11","close":10815.0},{"date":"2019-04-12","close":10581.0},{"date":"2019-04-15","close":10280.0},{"date":"2019-04-16","close":10066.0},{"date":"2019-04-17","close":10237.0},{"date":"2019-04-18","close":9959.0},{"date":"2019-04-19","close":10152.0},{"date":"2019-04-22","close":10130.0},{"date":"2019-04-23","close":10130.0},{"date":"2019-04-24","close":10452.0},{"date":"2019-04-25","close":10130.0},{"date":"2019-04-26","close":9959.0},{"date":"2019-04-29","close":10152.0},{"date":"2019-04-30","close":10237.0},{"date":"2019-05-02","close":10237.0},{"date":"2019-05-03","close":10130.0},{"date":"2019-05-07","close":9852.0},{"date":"2019-05-08","close":9788.0},{"date":"2019-05-09","close":9295.0},{"date":"2019-05-10","close":9273.0},{"date":"2019-05-13","close":8973.0},{"date":"2019-05-14","close":9038.0},{"date":"2019-05-15","close":9210.0},{"date":"2019-05-16","close":9060.0},{"date":"2019-05-17","close":9123.0},{"date":"2019-05-20","close":8717.0},{"date":"2019-05-21","close":8802.0},{"date":"2019-05-22","close":9038.0},{"date":"2019-05-23","close":8717.0},{"date":"2019-05-24","close":8567.0},{"date":"2019-05-27","close":8910.0},{"date":"2019-05-28","close":9146.0},{"date":"2019-05-29","close":8738.0},{"date":"2019-05-30","close":8845.0},{"date":"2019-05-31","close":9702.0},{"date":"2019-06-03","close":9552.0},{"date":"2019-06-04","close":9359.0},{"date":"2019-06-05","close":9359.0},{"date":"2019-06-07","close":9316.0},{"date":"2019-06-10","close":9146.0},{"date":"2019-06-11","close":9146.0},{"date":"2019-06-12","close":9146.0},{"date":"2019-06-13","close":9146.0},{"date":"2019-06-14","close":9146.0},{"date":"2019-06-17","close":8973.0},{"date":"2019-06-18","close":8910.0},{"date":"2019-06-19","close":8780.0},{"date":"2019-06-20","close":9060.0},{"date":"2019-06-21","close":8802.0},{"date":"2019-06-24","close":8760.0},{"date":"2019-06-25","close":8780.0},{"date":"2019-06-26","close":8995.0},{"date":"2019-06-27","close":8545.0},{"date":"2019-06-28","close":8695.0},{"date":"2019-07-01","close":8738.0},{"date":"2019-07-02","close":8631.0},{"date":"2019-07-03","close":9123.0},{"date":"2019-07-04","close":8867.0},{"date":"2019-07-05","close":9146.0},{"date":"2019-07-08","close":8780.0},{"date":"2019-07-09","close":8438.0},{"date":"2019-07-10","close":8502.0},{"date":"2019-07-11","close":8780.0},{"date":"2019-07-12","close":8610.0},{"date":"2019-07-15","close":8674.0},{"date":"2019-07-16","close":8653.0},{"date":"2019-07-17","close":8589.0},{"date":"2019-07-18","close":8396.0},{"date":"2019-07-19","close":8610.0},{"date":"2019-07-22","close":8523.0},{"date":"2019-07-23","close":8610.0},{"date":"2019-07-24","close":8310.0},{"date":"2019-07-25","close":8245.0},{"date":"2019-07-26","close":8138.0},{"date":"2019-07-29","close":7774.0},{"date":"2019-07-30","close":7860.0},{"date":"2019-07-31","close":7667.0},{"date":"2019-08-01","close":7581.0},{"date":"2019-08-02","close":7410.0},{"date":"2019-08-05","close":6382.0},{"date":"2019-08-06","close":5996.0},{"date":"2019-08-07","close":6318.0},{"date":"2019-08-08","close":6831.0},{"date":"2019-08-09","close":6703.0},{"date":"2019-08-12","close":7025.0},{"date":"2019-08-13","close":6918.0},{"date":"2019-08-14","close":6918.0},{"date":"2019-08-16","close":6703.0},{"date":"2019-08-19","close":6788.0},{"date":"2019-08-20","close":7003.0},{"date":"2019-08-21","close":7067.0},{"date":"2019-08-22","close":6939.0},{"date":"2019-08-23","close":7174.0},{"date":"2019-08-26","close":6788.0},{"date":"2019-08-27","close":6961.0},{"date":"2019-08-28","close":7196.0},{"date":"2019-08-29","close":7410.0},{"date":"2019-08-30","close":7667.0},{"date":"2019-09-02","close":7903.0},{"date":"2019-09-03","close":8523.0},{"date":"2019-09-04","close":8502.0},{"date":"2019-09-05","close":8845.0},{"date":"2019-09-06","close":9446.0},{"date":"2019-09-09","close":9830.0},{"date":"2019-09-10","close":9295.0},{"date":"2019-09-11","close":9638.0},{"date":"2019-09-16","close":9980.0},{"date":"2019-09-17","close":10537.0},{"date":"2019-09-18","close":10195.0},{"date":"2019-09-19","close":10066.0},{"date":"2019-09-20","close":10130.0},{"date":"2019-09-23","close":10195.0},{"date":"2019-09-24","close":10066.0},{"date":"2019-09-25","close":10280.0},{"date":"2019-09-26","close":10388.0},{"date":"2019-09-27","close":10195.0},{"date":"2019-09-30","close":10237.0},{"date":"2019-10-01","close":10581.0},{"date":"2019-10-02","close":10623.0},{"date":"2019-10-04","close":10152.0},{"date":"2019-10-07","close":9766.0},{"date":"2019-10-08","close":10002.0},{"date":"2019-10-10","close":9852.0},{"date":"2019-10-11","close":10109.0},{"date":"2019-10-14","close":10280.0},{"date":"2019-10-15","close":10623.0},{"date":"2019-10-16","close":10280.0},{"date":"2019-10-17","close":10023.0},{"date":"2019-10-18","close":9852.0},{"date":"2019-10-21","close":9980.0},{"date":"2019-10-22","close":9895.0},{"date":"2019-10-23","close":9788.0},{"date":"2019-10-24","close":9446.0},{"date":"2019-10-25","close":10088.0},{"date":"2019-10-28","close":9852.0},{"date":"2019-10-29","close":10515.0},{"date":"2019-10-30","close":10109.0},{"date":"2019-10-31","close":9980.0},{"date":"2019-11-01","close":9937.0},{"date":"2019-11-04","close":9852.0},{"date":"2019-11-05","close":9852.0},{"date":"2019-11-06","close":9702.0},{"date":"2019-11-07","close":9423.0},{"date":"2019-11-08","close":9423.0},{"date":"2019-11-11","close":9231.0},{"date":"2019-11-12","close":9552.0},{"date":"2019-11-13","close":9295.0},{"date":"2019-11-14","close":8953.0},{"date":"2019-11-15","close":9466.0},{"date":"2019-11-18","close":10130.0},{"date":"2019-11-19","close":10088.0},{"date":"2019-11-20","close":10323.0},{"date":"2019-11-21","close":9830.0},{"date":"2019-11-22","close":9830.0},{"date":"2019-11-25","close":10045.0},{"date":"2019-11-26","close":10366.0},{"date":"2019-11-27","close":10345.0},{"date":"2019-11-28","close":10345.0},{"date":"2019-11-29","close":10259.0},{"date":"2019-12-02","close":10623.0},{"date":"2019-12-03","close":10581.0},{"date":"2019-12-04","close":10837.0},{"date":"2019-12-05","close":11780.0},{"date":"2019-12-06","close":12037.0},{"date":"2019-12-09","close":12615.0},{"date":"2019-12-10","close":12637.0},{"date":"2019-12-11","close":12850.0},{"date":"2019-12-12","close":13279.0},{"date":"2019-12-13","close":13451.0},{"date":"2019-12-16","close":12722.0},{"date":"2019-12-17","close":13086.0},{"date":"2019-12-18","close":13279.0},{"date":"2019-12-19","close":13065.0},{"date":"2019-12-20","close":12765.0},{"date":"2019-12-23","close":12615.0},{"date":"2019-12-24","close":12251.0},{"date":"2019-12-26","close":12573.0},{"date":"2019-12-27","close":13044.0},{"date":"2019-12-30","close":13065.0},{"date":"2020-01-02","close":12251.0},{"date":"2020-01-03","close":12401.0},{"date":"2020-01-06","close":11908.0},{"date":"2020-01-07","close":11352.0},{"date":"2020-01-08","close":10752.0},{"date":"2020-01-09","close":11030.0},{"date":"2020-01-10","close":10902.0},{"date":"2020-01-13","close":10581.0},{"date":"2020-01-14","close":10280.0},{"date":"2020-01-15","close":10709.0},{"date":"2020-01-16","close":10966.0},{"date":"2020-01-17","close":10709.0},{"date":"2020-01-20","close":10345.0},{"date":"2020-01-21","close":10388.0},{"date":"2020-01-22","close":10537.0},{"date":"2020-01-23","close":10302.0},{"date":"2020-01-28","close":10130.0},{"date":"2020-01-29","close":10430.0},{"date":"2020-01-30","close":9937.0},{"date":"2020-01-31","close":10002.0},{"date":"2020-02-03","close":10023.0},{"date":"2020-02-04","close":10259.0},{"date":"2020-02-05","close":10045.0},{"date":"2020-02-06","close":10130.0},{"date":"2020-02-07","close":10237.0},{"date":"2020-02-10","close":10109.0},{"date":"2020-02-11","close":10066.0},{"date":"2020-02-12","close":9852.0},{"date":"2020-02-13","close":9788.0},{"date":"2020-02-14","close":9423.0},{"date":"2020-02-17","close":9080.0},{"date":"2020-02-18","close":9146.0},{"date":"2020-02-19","close":9123.0},{"date":"2020-02-20","close":9102.0},{"date":"2020-02-21","close":8738.0},{"date":"2020-02-24","close":8203.0},{"date":"2020-02-25","close":8760.0},{"date":"2020-02-26","close":9080.0},{"date":"2020-02-27","close":8953.0},{"date":"2020-02-28","close":8374.0},{"date":"2020-03-02","close":8780.0},{"date":"2020-03-03","close":8953.0},{"date":"2020-03-04","close":9830.0},{"date":"2020-03-05","close":9959.0},{"date":"2020-03-06","close":9680.0},{"date":"2020-03-09","close":9295.0},{"date":"2020-03-10","close":9295.0},{"date":"2020-03-11","close":8717.0},{"date":"2020-03-12","close":8053.0},{"date":"2020-03-13","close":7388.0},{"date":"2020-03-16","close":7003.0},{"date":"2020-03-17","close":7196.0},{"date":"2020-03-18","close":6703.0},{"date":"2020-03-19","close":5589.0},{"date":"2020-03-20","close":6039.0},{"date":"2020-03-23","close":5975.0},{"date":"2020-03-24","close":6210.0},{"date":"2020-03-25","close":7067.0},{"date":"2020-03-26","close":7667.0},{"date":"2020-03-27","close":7753.0},{"date":"2020-03-30","close":8460.0},{"date":"2020-03-31","close":9809.0},{"date":"2020-04-01","close":8823.0},{"date":"2020-04-02","close":8995.0},{"date":"2020-04-03","close":8738.0},{"date":"2020-04-06","close":8823.0},{"date":"2020-04-07","close":8845.0},{"date":"2020-04-08","close":9316.0},{"date":"2020-04-09","close":9423.0},{"date":"2020-04-10","close":9809.0},{"date":"2020-04-13","close":9724.0},{"date":"2020-04-14","close":9830.0},{"date":"2020-04-16","close":9916.0},{"date":"2020-04-17","close":9402.0},{"date":"2020-04-20","close":9316.0},{"date":"2020-04-21","close":9380.0},{"date":"2020-04-22","close":9595.0},{"date":"2020-04-23","close":10709.0},{"date":"2020-04-24","close":10966.0},{"date":"2020-04-27","close":11415.0},{"date":"2020-04-28","close":11694.0},{"date":"2020-04-29","close":11265.0},{"date":"2020-05-04","close":10666.0},{"date":"2020-05-06","close":10645.0},{"date":"2020-05-07","close":10966.0},{"date":"2020-05-08","close":11030.0},{"date":"2020-05-11","close":11501.0},{"date":"2020-05-12","close":10966.0},{"date":"2020-05-13","close":10794.0},{"date":"2020-05-14","close":11287.0},{"date":"2020-05-15","close":11265.0},{"date":"2020-05-18","close":10773.0},{"date":"2020-05-19","close":10302.0},{"date":"2020-05-20","close":10581.0},{"date":"2020-05-21","close":10366.0},{"date":"2020-05-22","close":10388.0},{"date":"2020-05-25","close":10409.0},{"date":"2020-05-26","close":10280.0},{"date":"2020-05-27","close":9980.0},{"date":"2020-05-28","close":10152.0},{"date":"2020-05-29","close":9937.0},{"date":"2020-06-01","close":10216.0},{"date":"2020-06-02","close":10452.0},{"date":"2020-06-03","close":10323.0},{"date":"2020-06-04","close":10345.0},{"date":"2020-06-05","close":10602.0},{"date":"2020-06-08","close":10945.0},{"date":"2020-06-09","close":10709.0},{"date":"2020-06-10","close":10966.0},{"date":"2020-06-11","close":12422.0},{"date":"2020-06-12","close":12122.0},{"date":"2020-06-15","close":10709.0},{"date":"2020-06-16","close":11245.0},{"date":"2020-06-17","close":11245.0},{"date":"2020-06-18","close":11951.0},{"date":"2020-06-19","close":11565.0},{"date":"2020-06-22","close":11565.0},{"date":"2020-06-23","close":11308.0},{"date":"2020-06-24","close":11287.0},{"date":"2020-06-25","close":11545.0},{"date":"2020-06-26","close":11202.0},{"date":"2020-06-29","close":10623.0},{"date":"2020-06-30","close":10345.0},{"date":"2020-07-01","close":10430.0},{"date":"2020-07-02","close":10559.0},{"date":"2020-07-03","close":10430.0},{"date":"2020-07-06","close":10345.0},{"date":"2020-07-07","close":10237.0},{"date":"2020-07-08","close":10023.0},{"date":"2020-07-09","close":9809.0},{"date":"2020-07-10","close":9959.0},{"date":"2020-07-13","close":9895.0},{"date":"2020-07-14","close":9873.0},{"date":"2020-07-15","close":9937.0},{"date":"2020-07-16","close":9895.0},{"date":"2020-07-17","close":9895.0},{"date":"2020-07-20","close":9680.0},{"date":"2020-07-21","close":10109.0},{"date":"2020-07-22","close":10473.0},{"date":"2020-07-23","close":10709.0},{"date":"2020-07-24","close":10752.0},{"date":"2020-07-27","close":10752.0},{"date":"2020-07-28","close":11308.0},{"date":"2020-07-29","close":11823.0},{"date":"2020-07-30","close":11565.0},{"date":"2020-07-31","close":12401.0},{"date":"2020-08-03","close":12165.0},{"date":"2020-08-04","close":12487.0},{"date":"2020-08-05","close":13515.0},{"date":"2020-08-06","close":13622.0},{"date":"2020-08-07","close":13622.0},{"date":"2020-08-10","close":12850.0},{"date":"2020-08-11","close":13237.0},{"date":"2020-08-12","close":12444.0},{"date":"2020-08-13","close":12637.0},{"date":"2020-08-14","close":12358.0},{"date":"2020-08-18","close":13215.0},{"date":"2020-08-19","close":12980.0},{"date":"2020-08-20","close":12615.0},{"date":"2020-08-21","close":12294.0},{"date":"2020-08-24","close":12422.0},{"date":"2020-08-25","close":12337.0},{"date":"2020-08-26","close":13258.0},{"date":"2020-08-27","close":13279.0},{"date":"2020-08-28","close":14992.0},{"date":"2020-08-31","close":15722.0},{"date":"2020-09-01","close":15935.0},{"date":"2020-09-02","close":15507.0},{"date":"2020-09-03","close":15849.0},{"date":"2020-09-04","close":15250.0},{"date":"2020-09-07","close":15421.0},{"date":"2020-09-08","close":16834.0},{"date":"2020-09-09","close":16256.0},{"date":"2020-09-10","close":16664.0},{"date":"2020-09-11","close":17391.0},{"date":"2020-09-14","close":16921.0},{"date":"2020-09-15","close":16642.0},{"date":"2020-09-16","close":16192.0},{"date":"2020-09-17","close":15978.0},{"date":"2020-09-18","close":16022.0},{"date":"2020-09-21","close":16407.0},{"date":"2020-09-22","close":15357.0},{"date":"2020-09-23","close":16556.0},{"date":"2020-09-24","close":14286.0},{"date":"2020-09-25","close":14757.0},{"date":"2020-09-28","close":14457.0},{"date":"2020-09-29","close":14414.0},{"date":"2020-10-05","close":13943.0},{"date":"2020-10-06","close":14030.0},{"date":"2020-10-07","close":14350.0},{"date":"2020-10-08","close":15314.0},{"date":"2020-10-12","close":15550.0},{"date":"2020-10-13","close":15036.0},{"date":"2020-10-14","close":14500.0},{"date":"2020-10-15","close":14393.0},{"date":"2020-10-16","close":14243.0},{"date":"2020-10-19","close":14030.0},{"date":"2020-10-20","close":13686.0},{"date":"2020-10-21","close":13279.0},{"date":"2020-10-22","close":12637.0},{"date":"2020-10-23","close":12765.0},{"date":"2020-10-26","close":12980.0},{"date":"2020-10-27","close":13194.0},{"date":"2020-10-28","close":13172.0},{"date":"2020-10-29","close":13279.0},{"date":"2020-10-30","close":13279.0},{"date":"2020-11-02","close":13151.0},{"date":"2020-11-03","close":14457.0},{"date":"2020-11-04","close":14500.0},{"date":"2020-11-05","close":14586.0},{"date":"2020-11-06","close":15185.0},{"date":"2020-11-09","close":15207.0},{"date":"2020-11-10","close":14479.0},{"date":"2020-11-11","close":14050.0},{"date":"2020-11-12","close":14200.0},{"date":"2020-11-13","close":13793.0},{"date":"2020-11-16","close":13922.0},{"date":"2020-11-17","close":13664.0},{"date":"2020-11-18","close":14115.0},{"date":"2020-11-19","close":14136.0},{"date":"2020-11-20","close":14157.0},{"date":"2020-11-23","close":14136.0},{"date":"2020-11-24","close":14115.0},{"date":"2020-11-25","close":13557.0},{"date":"2020-11-26","close":13557.0},{"date":"2020-11-27","close":13664.0},{"date":"2020-11-30","close":13772.0},{"date":"2020-12-01","close":13730.0},{"date":"2020-12-02","close":13407.0},{"date":"2020-12-03","close":13194.0},{"date":"2020-12-04","close":13451.0},{"date":"2020-12-07","close":13086.0},{"date":"2020-12-08","close":13086.0},{"date":"2020-12-09","close":13343.0},{"date":"2020-12-10","close":13065.0},{"date":"2020-12-11","close":13900.0},{"date":"2020-12-14","close":13707.0},{"date":"2020-12-15","close":13472.0},{"date":"2020-12-16","close":13537.0},{"date":"2020-12-17","close":14500.0},{"date":"2020-12-18","close":14629.0},{"date":"2020-12-21","close":15207.0},{"date":"2020-12-22","close":15036.0},{"date":"2020-12-23","close":14372.0},{"date":"2020-12-24","close":14308.0},{"date":"2020-12-28","close":13922.0},{"date":"2020-12-29","close":14564.0},{"date":"2020-12-30","close":14586.0},{"date":"2021-01-04","close":14564.0},{"date":"2021-01-05","close":16278.0},{"date":"2021-01-06","close":16471.0},{"date":"2021-01-07","close":15592.0},{"date":"2021-01-08","close":15292.0},{"date":"2021-01-11","close":14842.0},{"date":"2021-01-12","close":15292.0},{"date":"2021-01-13","close":15357.0},{"date":"2021-01-14","close":15678.0},{"date":"2021-01-15","close":15357.0},{"date":"2021-01-18","close":14799.0},{"date":"2021-01-19","close":14886.0},{"date":"2021-01-20","close":14886.0},{"date":"2021-01-21","close":14886.0},{"date":"2021-01-22","close":15099.0},{"date":"2021-01-25","close":14972.0},{"date":"2021-01-26","close":14714.0},{"date":"2021-01-27","close":14693.0},{"date":"2021-01-28","close":14243.0},{"date":"2021-01-29","close":13772.0},{"date":"2021-02-01","close":14564.0},{"date":"2021-02-02","close":14629.0},{"date":"2021-02-03","close":14564.0},{"date":"2021-02-04","close":14436.0},{"date":"2021-02-05","close":14372.0},{"date":"2021-02-08","close":14479.0},{"date":"2021-02-09","close":14479.0},{"date":"2021-02-10","close":14564.0},{"date":"2021-02-15","close":14586.0},{"date":"2021-02-16","close":14564.0},{"date":"2021-02-17","close":14350.0},{"date":"2021-02-18","close":14393.0},{"date":"2021-02-19","close":14372.0},{"date":"2021-02-22","close":14179.0},{"date":"2021-02-23","close":13836.0},{"date":"2021-02-24","close":13300.0},{"date":"2021-02-25","close":13622.0},{"date":"2021-02-26","close":13600.0},{"date":"2021-03-02","close":14372.0},{"date":"2021-03-03","close":14693.0},{"date":"2021-03-04","close":14479.0},{"date":"2021-03-05","close":14393.0},{"date":"2021-03-08","close":14030.0},{"date":"2021-03-09","close":13772.0},{"date":"2021-03-10","close":13493.0},{"date":"2021-03-11","close":13793.0},{"date":"2021-03-12","close":14372.0},{"date":"2021-03-15","close":15014.0},{"date":"2021-03-16","close":14972.0},{"date":"2021-03-17","close":14714.0},{"date":"2021-03-18","close":14650.0},{"date":"2021-03-19","close":14799.0},{"date":"2021-03-22","close":14779.0},{"date":"2021-03-23","close":14672.0},{"date":"2021-03-24","close":14479.0},{"date":"2021-03-25","close":14457.0},{"date":"2021-03-26","close":14521.0},{"date":"2021-03-29","close":14264.0},{"date":"2021-03-30","close":13922.0},{"date":"2021-03-31","close":13493.0},{"date":"2021-04-01","close":14008.0},{"date":"2021-04-02","close":13664.0},{"date":"2021-04-05","close":13622.0},{"date":"2021-04-06","close":13407.0},{"date":"2021-04-07","close":13151.0},{"date":"2021-04-08","close":13237.0},{"date":"2021-04-09","close":13279.0},{"date":"2021-04-12","close":13172.0},{"date":"2021-04-13","close":13300.0},{"date":"2021-04-14","close":13322.0},{"date":"2021-04-15","close":13407.0},{"date":"2021-04-16","close":13386.0},{"date":"2021-04-19","close":13322.0},{"date":"2021-04-20","close":13172.0},{"date":"2021-04-21","close":13322.0},{"date":"2021-04-22","close":13194.0},{"date":"2021-04-23","close":13086.0},{"date":"2021-04-26","close":13044.0},{"date":"2021-04-27","close":12915.0},{"date":"2021-04-28","close":12551.0},{"date":"2021-04-29","close":12594.0},{"date":"2021-04-30","close":12701.0},{"date":"2021-05-03","close":12701.0},{"date":"2021-05-04","close":12465.0},{"date":"2021-05-06","close":12272.0},{"date":"2021-05-07","close":12850.0},{"date":"2021-05-10","close":13194.0},{"date":"2021-05-11","close":13279.0},{"date":"2021-05-12","close":13215.0},{"date":"2021-05-13","close":12958.0},{"date":"2021-05-14","close":12980.0},{"date":"2021-05-17","close":12980.0},{"date":"2021-05-18","close":12980.0},{"date":"2021-05-20","close":12980.0},{"date":"2021-05-21","close":12980.0},{"date":"2021-05-24","close":12980.0},{"date":"2021-05-25","close":12980.0},{"date":"2021-05-26","close":12980.0},{"date":"2021-05-27","close":12980.0},{"date":"2021-05-28","close":12980.0},{"date":"2021-05-31","close":12980.0},{"date":"2021-06-01","close":12980.0},{"date":"2021-06-02","close":12980.0},{"date":"2021-06-03","close":12980.0},{"date":"2021-06-04","close":12980.0},{"date":"2021-06-07","close":12980.0},{"date":"2021-06-08","close":12980.0},{"date":"2021-06-09","close":12980.0},{"date":"2021-06-10","close":12980.0},{"date":"2021-06-11","close":12980.0},{"date":"2021-06-14","close":12980.0},{"date":"2021-06-15","close":12980.0},{"date":"2021-06-16","close":12980.0},{"date":"2021-06-17","close":12980.0},{"date":"2021-06-18","close":12980.0},{"date":"2021-06-21","close":12980.0},{"date":"2021-06-22","close":12980.0},{"date":"2021-06-23","close":12980.0},{"date":"2021-06-24","close":12980.0},{"date":"2021-06-25","close":12980.0},{"date":"2021-06-28","close":12980.0},{"date":"2021-06-29","close":12980.0},{"date":"2021-06-30","close":12980.0},{"date":"2021-07-01","close":12980.0},{"date":"2021-07-02","close":12980.0},{"date":"2021-07-05","close":12980.0},{"date":"2021-07-06","close":12980.0},{"date":"2021-07-07","close":12980.0},{"date":"2021-07-08","close":12980.0},{"date":"2021-07-09","close":12980.0},{"date":"2021-07-12","close":12980.0},{"date":"2021-07-13","close":12980.0},{"date":"2021-07-14","close":12980.0},{"date":"2021-07-15","close":12980.0},{"date":"2021-07-16","close":12980.0},{"date":"2021-07-19","close":12980.0},{"date":"2021-07-20","close":12980.0},{"date":"2021-07-21","close":12980.0},{"date":"2021-07-22","close":12980.0},{"date":"2021-07-23","close":12980.0},{"date":"2021-07-26","close":12980.0},{"date":"2021-07-27","close":12980.0},{"date":"2021-07-28","close":12980.0},{"date":"2021-07-29","close":12980.0},{"date":"2021-07-30","close":12980.0},{"date":"2021-08-02","close":12980.0},{"date":"2021-08-03","close":12980.0},{"date":"2021-08-04","close":12980.0},{"date":"2021-08-05","close":12980.0},{"date":"2021-08-06","close":12980.0},{"date":"2021-08-09","close":12980.0},{"date":"2021-08-10","close":12980.0},{"date":"2021-08-11","close":12980.0},{"date":"2021-08-12","close":12980.0},{"date":"2021-08-13","close":12980.0},{"date":"2021-08-17","close":12980.0},{"date":"2021-08-18","close":12980.0},{"date":"2021-08-19","close":12980.0},{"date":"2021-08-20","close":12980.0},{"date":"2021-08-23","close":12980.0},{"date":"2021-08-24","close":12980.0},{"date":"2021-08-25","close":12980.0},{"date":"2021-08-26","close":12980.0},{"date":"2021-08-27","close":12980.0},{"date":"2021-08-30","close":12980.0},{"date":"2021-08-31","close":12980.0},{"date":"2021-09-01","close":12980.0},{"date":"2021-09-02","close":12980.0},{"date":"2021-09-03","close":12980.0},{"date":"2021-09-06","close":12980.0},{"date":"2021-09-07","close":12980.0},{"date":"2021-09-08","close":12980.0},{"date":"2021-09-09","close":12980.0},{"date":"2021-09-10","close":12980.0},{"date":"2021-09-13","close":12980.0},{"date":"2021-09-14","close":12980.0},{"date":"2021-09-15","close":12980.0},{"date":"2021-09-16","close":12980.0},{"date":"2021-09-17","close":12980.0},{"date":"2021-09-23","close":12980.0},{"date":"2021-09-24","close":12980.0},{"date":"2021-09-27","close":12980.0},{"date":"2021-09-28","close":12980.0},{"date":"2021-09-29","close":12980.0},{"date":"2021-09-30","close":12980.0},{"date":"2021-10-01","close":12980.0},{"date":"2021-10-05","close":12980.0},{"date":"2021-10-06","close":12980.0},{"date":"2021-10-07","close":12980.0},{"date":"2021-10-08","close":12980.0},{"date":"2021-10-12","close":12980.0},{"date":"2021-10-13","close":12980.0},{"date":"2021-10-14","close":12980.0},{"date":"2021-10-15","close":12980.0},{"date":"2021-10-18","close":12980.0},{"date":"2021-10-19","close":12980.0},{"date":"2021-10-20","close":12980.0},{"date":"2021-10-21","close":12980.0},{"date":"2021-10-22","close":12980.0},{"date":"2021-10-25","close":12980.0},{"date":"2021-10-26","close":12980.0},{"date":"2021-10-27","close":12980.0},{"date":"2021-10-28","close":12980.0},{"date":"2021-10-29","close":12980.0},{"date":"2021-11-01","close":12980.0},{"date":"2021-11-02","close":12980.0},{"date":"2021-11-03","close":12980.0},{"date":"2021-11-04","close":12980.0},{"date":"2021-11-05","close":12980.0},{"date":"2021-11-08","close":12980.0},{"date":"2021-11-09","close":12980.0},{"date":"2021-11-10","close":12980.0},{"date":"2021-11-11","close":12980.0},{"date":"2021-11-12","close":12980.0},{"date":"2021-11-15","close":12980.0},{"date":"2021-11-16","close":12980.0},{"date":"2021-11-17","close":12980.0},{"date":"2021-11-18","close":12980.0},{"date":"2021-11-19","close":12980.0},{"date":"2021-11-22","close":12980.0},{"date":"2021-11-23","close":12980.0},{"date":"2021-11-24","close":12980.0},{"date":"2021-11-25","close":12980.0},{"date":"2021-11-26","close":12980.0},{"date":"2021-11-29","close":12980.0},{"date":"2021-11-30","close":12980.0},{"date":"2021-12-01","close":12980.0},{"date":"2021-12-02","close":12980.0},{"date":"2021-12-03","close":12980.0},{"date":"2021-12-06","close":12980.0},{"date":"2021-12-07","close":12980.0},{"date":"2021-12-08","close":12980.0},{"date":"2021-12-09","close":12980.0},{"date":"2021-12-10","close":12980.0},{"date":"2021-12-13","close":12980.0},{"date":"2021-12-14","close":12980.0},{"date":"2021-12-15","close":12980.0},{"date":"2021-12-16","close":12980.0},{"date":"2021-12-17","close":12980.0},{"date":"2021-12-20","close":12980.0},{"date":"2021-12-21","close":12980.0},{"date":"2021-12-22","close":12980.0},{"date":"2021-12-23","close":12980.0},{"date":"2021-12-24","close":12980.0},{"date":"2021-12-27","close":12980.0},{"date":"2021-12-28","close":12980.0},{"date":"2021-12-29","close":12980.0},{"date":"2021-12-30","close":12980.0},{"date":"2022-01-03","close":12980.0},{"date":"2022-01-04","close":12980.0},{"date":"2022-01-05","close":12980.0},{"date":"2022-01-06","close":12980.0},{"date":"2022-01-07","close":12980.0},{"date":"2022-01-10","close":12980.0},{"date":"2022-01-11","close":12980.0},{"date":"2022-01-12","close":12980.0},{"date":"2022-01-13","close":12980.0},{"date":"2022-01-14","close":12980.0},{"date":"2022-01-17","close":12980.0},{"date":"2022-01-18","close":12980.0},{"date":"2022-01-19","close":12980.0},{"date":"2022-01-20","close":12980.0},{"date":"2022-01-21","close":12980.0},{"date":"2022-01-24","close":12980.0},{"date":"2022-01-25","close":12980.0},{"date":"2022-01-26","close":12980.0},{"date":"2022-01-27","close":12980.0},{"date":"2022-01-28","close":12980.0},{"date":"2022-02-03","close":12980.0},{"date":"2022-02-04","close":12980.0},{"date":"2022-02-07","close":12980.0},{"date":"2022-02-08","close":12980.0},{"date":"2022-02-09","close":12980.0},{"date":"2022-02-10","close":12980.0},{"date":"2022-02-11","close":12980.0},{"date":"2022-02-14","close":12980.0},{"date":"2022-02-15","close":12980.0},{"date":"2022-02-16","close":12980.0},{"date":"2022-02-17","close":12980.0},{"date":"2022-02-18","close":12980.0},{"date":"2022-02-21","close":12980.0},{"date":"2022-02-22","close":12980.0},{"date":"2022-02-23","close":12980.0},{"date":"2022-02-24","close":12980.0},{"date":"2022-02-25","close":12980.0},{"date":"2022-02-28","close":12980.0},{"date":"2022-03-02","close":12980.0},{"date":"2022-03-03","close":12980.0},{"date":"2022-03-04","close":12980.0},{"date":"2022-03-07","close":12980.0},{"date":"2022-03-08","close":12980.0},{"date":"2022-03-10","close":12980.0},{"date":"2022-03-11","close":12980.0},{"date":"2022-03-14","close":12980.0},{"date":"2022-03-15","close":12980.0},{"date":"2022-03-16","close":12980.0},{"date":"2022-03-17","close":12980.0},{"date":"2022-03-18","close":12980.0},{"date":"2022-03-21","close":12980.0},{"date":"2022-03-22","close":12980.0},{"date":"2022-03-23","close":12980.0},{"date":"2022-03-24","close":12980.0},{"date":"2022-03-25","close":12980.0},{"date":"2022-03-28","close":12980.0},{"date":"2022-03-29","close":12980.0},{"date":"2022-03-30","close":12980.0},{"date":"2022-03-31","close":12980.0},{"date":"2022-04-01","close":12980.0},{"date":"2022-04-04","close":12980.0},{"date":"2022-04-05","close":12980.0},{"date":"2022-04-06","close":12980.0},{"date":"2022-04-07","close":12980.0},{"date":"2022-04-08","close":12980.0},{"date":"2022-04-11","close":12980.0},{"date":"2022-04-12","close":12980.0},{"date":"2022-04-13","close":12980.0},{"date":"2022-04-14","close":12980.0},{"date":"2022-04-15","close":12980.0},{"date":"2022-04-18","close":12980.0},{"date":"2022-04-19","close":12980.0},{"date":"2022-04-20","close":12980.0},{"date":"2022-04-21","close":12980.0},{"date":"2022-04-22","close":12980.0},{"date":"2022-04-25","close":12980.0},{"date":"2022-04-26","close":12980.0},{"date":"2022-04-27","close":12980.0},{"date":"2022-04-28","close":12980.0},{"date":"2022-04-29","close":12980.0},{"date":"2022-05-02","close":12980.0},{"date":"2022-05-03","close":12980.0},{"date":"2022-05-04","close":12980.0},{"date":"2022-05-06","close":12980.0},{"date":"2022-05-09","close":12980.0},{"date":"2022-05-10","close":12980.0},{"date":"2022-05-11","close":12980.0},{"date":"2022-05-12","close":12980.0},{"date":"2022-05-13","close":12980.0},{"date":"2022-05-16","close":12980.0},{"date":"2022-05-17","close":12980.0},{"date":"2022-05-18","close":12980.0},{"date":"2022-05-19","close":12980.0},{"date":"2022-05-20","close":12980.0},{"date":"2022-05-23","close":12980.0},{"date":"2022-05-24","close":12980.0},{"date":"2022-05-25","close":12980.0},{"date":"2022-05-26","close":12980.0},{"date":"2022-05-27","close":12980.0},{"date":"2022-05-30","close":12980.0},{"date":"2022-05-31","close":12980.0},{"date":"2022-06-02","close":12980.0},{"date":"2022-06-03","close":12980.0},{"date":"2022-06-07","close":12980.0},{"date":"2022-06-08","close":12980.0},{"date":"2022-06-09","close":12980.0},{"date":"2022-06-10","close":12980.0},{"date":"2022-06-13","close":12980.0},{"date":"2022-06-14","close":12980.0},{"date":"2022-06-15","close":12980.0},{"date":"2022-06-16","close":12980.0},{"date":"2022-06-17","close":12980.0},{"date":"2022-06-20","close":12980.0},{"date":"2022-06-21","close":12980.0},{"date":"2022-06-22","close":12980.0},{"date":"2022-06-23","close":12980.0},{"date":"2022-06-24","close":12980.0},{"date":"2022-06-27","close":12980.0},{"date":"2022-06-28","close":12980.0},{"date":"2022-06-29","close":12980.0},{"date":"2022-06-30","close":12980.0},{"date":"2022-07-01","close":12980.0},{"date":"2022-07-04","close":12980.0},{"date":"2022-07-05","close":12980.0},{"date":"2022-07-06","close":12980.0},{"date":"2022-07-07","close":12980.0},{"date":"2022-07-08","close":12980.0},{"date":"2022-07-11","close":12980.0},{"date":"2022-07-12","close":12980.0},{"date":"2022-07-13","close":12980.0},{"date":"2022-07-14","close":12980.0},{"date":"2022-07-15","close":12980.0},{"date":"2022-07-18","close":12980.0},{"date":"2022-07-19","close":12980.0},{"date":"2022-07-20","close":12980.0},{"date":"2022-07-21","close":12980.0},{"date":"2022-07-22","close":12980.0},{"date":"2022-07-25","close":12980.0},{"date":"2022-07-26","close":12980.0},{"date":"2022-07-27","close":12980.0},{"date":"2022-07-28","close":12980.0},{"date":"2022-07-29","close":12980.0},{"date":"2022-08-01","close":12980.0},{"date":"2022-08-02","close":12980.0},{"date":"2022-08-03","close":12980.0},{"date":"2022-08-04","close":12980.0},{"date":"2022-08-05","close":12980.0},{"date":"2022-08-08","close":12980.0},{"date":"2022-08-09","close":12980.0},{"date":"2022-08-10","close":12980.0},{"date":"2022-08-11","close":12980.0},{"date":"2022-08-12","close":12980.0},{"date":"2022-08-16","close":12980.0},{"date":"2022-08-17","close":12980.0},{"date":"2022-08-18","close":12980.0},{"date":"2022-08-19","close":12980.0},{"date":"2022-08-22","close":12980.0},{"date":"2022-08-23","close":12980.0},{"date":"2022-08-24","close":12980.0},{"date":"2022-08-25","close":12980.0},{"date":"2022-08-26","close":12980.0},{"date":"2022-08-29","close":12980.0},{"date":"2022-08-30","close":12980.0},{"date":"2022-08-31","close":12980.0},{"date":"2022-09-01","close":12980.0},{"date":"2022-09-02","close":12980.0},{"date":"2022-09-05","close":12980.0},{"date":"2022-09-06","close":12980.0},{"date":"2022-09-07","close":12980.0},{"date":"2022-09-08","close":12980.0},{"date":"2022-09-13","close":12980.0},{"date":"2022-09-14","close":12980.0},{"date":"2022-09-15","close":12980.0},{"date":"2022-09-16","close":12980.0},{"date":"2022-09-19","close":12980.0},{"date":"2022-09-20","close":12980.0},{"date":"2022-09-21","close":12980.0},{"date":"2022-09-22","close":12980.0},{"date":"2022-09-23","close":12980.0},{"date":"2022-09-26","close":12980.0},{"date":"2022-09-27","close":12980.0},{"date":"2022-09-28","close":12980.0},{"date":"2022-09-29","close":12980.0},{"date":"2022-09-30","close":12980.0},{"date":"2022-10-04","close":12980.0},{"date":"2022-10-05","close":12980.0},{"date":"2022-10-06","close":12980.0},{"date":"2022-10-07","close":10258.7568},{"date":"2022-10-11","close":8598.7637},{"date":"2022-10-12","close":8665.1631},{"date":"2022-10-13","close":7901.5664},{"date":"2022-10-14","close":9362.3604},{"date":"2022-10-17","close":9096.7617},{"date":"2022-10-18","close":8963.9619},{"date":"2022-10-19","close":8532.3633},{"date":"2022-10-20","close":7635.9678},{"date":"2022-10-21","close":6938.7705},{"date":"2022-10-24","close":7071.5698},{"date":"2022-10-25","close":7702.3672},{"date":"2022-10-26","close":7702.3672},{"date":"2022-10-27","close":7635.9678},{"date":"2022-10-28","close":7503.168},{"date":"2022-10-31","close":7503.168},{"date":"2022-11-01","close":7436.7686},{"date":"2022-11-02","close":7503.168},{"date":"2022-11-03","close":7303.9688},{"date":"2022-11-04","close":7104.77},{"date":"2022-11-07","close":6673.1714},{"date":"2022-11-08","close":6706.3716},{"date":"2022-11-09","close":6626.6919},{"date":"2022-11-10","close":6507.1724},{"date":"2022-11-11","close":6454.0527},{"date":"2022-11-14","close":6487.2524},{"date":"2022-11-15","close":6141.9741},{"date":"2022-11-16","close":6082.2144},{"date":"2022-11-17","close":5975.9746},{"date":"2022-11-18","close":5962.6948},{"date":"2022-11-21","close":5975.9746},{"date":"2022-11-22","close":5856.4551},{"date":"2022-11-23","close":5909.5747},{"date":"2022-11-24","close":6507.1724},{"date":"2022-11-25","close":7005.1704},{"date":"2022-11-28","close":6573.5723},{"date":"2022-11-29","close":6626.6919},{"date":"2022-11-30","close":6938.7705},{"date":"2022-12-01","close":7967.9663},{"date":"2022-12-02","close":8034.3657},{"date":"2022-12-05","close":8100.7656},{"date":"2022-12-06","close":7835.1665},{"date":"2022-12-07","close":7503.168},{"date":"2022-12-08","close":7403.5684},{"date":"2022-12-09","close":7403.5684},{"date":"2022-12-12","close":7337.1689},{"date":"2022-12-13","close":7370.3687},{"date":"2022-12-14","close":7436.7686},{"date":"2022-12-15","close":7436.7686},{"date":"2022-12-16","close":7569.5679},{"date":"2022-12-19","close":7104.77},{"date":"2022-12-20","close":6905.5708},{"date":"2022-12-21","close":6872.3706},{"date":"2022-12-22","close":6805.9712},{"date":"2022-12-23","close":6706.3716},{"date":"2022-12-26","close":6573.5723},{"date":"2022-12-27","close":6580.2119},{"date":"2022-12-28","close":6593.4922},{"date":"2022-12-29","close":7038.3701},{"date":"2023-01-02","close":6805.9712},{"date":"2023-01-03","close":6633.332},{"date":"2023-01-04","close":6573.5723},{"date":"2023-01-05","close":6580.2119},{"date":"2023-01-06","close":6633.332},{"date":"2023-01-09","close":6839.1709},{"date":"2023-01-10","close":6633.332},{"date":"2023-01-11","close":6872.3706},{"date":"2023-01-12","close":6633.332},{"date":"2023-01-13","close":6673.1714},{"date":"2023-01-16","close":6606.772},{"date":"2023-01-17","close":6606.772},{"date":"2023-01-18","close":6507.1724},{"date":"2023-01-19","close":6407.5728},{"date":"2023-01-20","close":6454.0527},{"date":"2023-01-25","close":6354.4531},{"date":"2023-01-26","close":6374.373},{"date":"2023-01-27","close":6659.8916},{"date":"2023-01-30","close":6566.9321},{"date":"2023-01-31","close":6527.0923},{"date":"2023-02-01","close":7071.5698},{"date":"2023-02-02","close":7303.9688},{"date":"2023-02-03","close":8031.0},{"date":"2023-02-06","close":7290.689},{"date":"2023-02-07","close":6991.8901},{"date":"2023-02-08","close":6859.0908},{"date":"2023-02-09","close":6832.5308},{"date":"2023-02-10","close":6600.1318},{"date":"2023-02-13","close":6434.1328},{"date":"2023-02-14","close":6633.332},{"date":"2023-02-15","close":6500.5322},{"date":"2023-02-16","close":6427.4927},{"date":"2023-02-17","close":6381.0127},{"date":"2023-02-20","close":6473.9727},{"date":"2023-02-21","close":6467.3325},{"date":"2023-02-22","close":6467.3325},{"date":"2023-02-23","close":6560.292},{"date":"2023-02-24","close":6533.7324},{"date":"2023-02-27","close":6473.9727},{"date":"2023-02-28","close":6460.6924},{"date":"2023-03-02","close":6374.373},{"date":"2023-03-03","close":6354.4531},{"date":"2023-03-06","close":6035.7344},{"date":"2023-03-07","close":6042.3745},{"date":"2023-03-08","close":5922.855},{"date":"2023-03-09","close":5969.3345},{"date":"2023-03-10","close":5869.7349},{"date":"2023-03-13","close":5504.5366},{"date":"2023-03-14","close":5092.8584},{"date":"2023-03-15","close":5298.6973},{"date":"2023-03-16","close":5298.6973},{"date":"2023-03-17","close":5504.5366},{"date":"2023-03-20","close":5544.3765},{"date":"2023-03-21","close":5630.6963},{"date":"2023-03-22","close":5385.0171},{"date":"2023-03-23","close":5099.4985},{"date":"2023-03-24","close":5172.5381},{"date":"2023-03-27","close":5112.7783},{"date":"2023-03-28","close":5165.8979},{"date":"2023-03-29","close":5199.0977},{"date":"2023-03-30","close":5438.1367},{"date":"2023-03-31","close":5849.8149},{"date":"2023-04-03","close":5909.5747},{"date":"2023-04-04","close":5969.3345},{"date":"2023-04-05","close":6241.5732},{"date":"2023-04-06","close":6274.7734},{"date":"2023-04-07","close":6347.813},{"date":"2023-04-10","close":5975.9746},{"date":"2023-04-11","close":6128.6938},{"date":"2023-04-12","close":6228.2935},{"date":"2023-04-13","close":6513.8125},{"date":"2023-04-14","close":7635.9678},{"date":"2023-04-17","close":7383.6484},{"date":"2023-04-18","close":7171.1694},{"date":"2023-04-19","close":6832.5308},{"date":"2023-04-20","close":6633.332},{"date":"2023-04-21","close":7642.6074},{"date":"2023-04-24","close":7821.8867},{"date":"2023-04-25","close":8047.646},{"date":"2023-04-26","close":7589.4878},{"date":"2023-04-27","close":7191.0894},{"date":"2023-04-28","close":7211.0093},{"date":"2023-05-02","close":7137.9697},{"date":"2023-05-03","close":7436.7686},{"date":"2023-05-04","close":7801.9668},{"date":"2023-05-08","close":7901.5664},{"date":"2023-05-09","close":7775.4067},{"date":"2023-05-10","close":7808.6069},{"date":"2023-05-11","close":7808.6069},{"date":"2023-05-12","close":7795.3267},{"date":"2023-05-15","close":7250.8491},{"date":"2023-05-16","close":7230.9292},{"date":"2023-05-17","close":7244.209},{"date":"2023-05-18","close":7078.21},{"date":"2023-05-19","close":6932.1304},{"date":"2023-05-22","close":6932.1304},{"date":"2023-05-23","close":7111.4097},{"date":"2023-05-24","close":7084.8501},{"date":"2023-05-25","close":7084.8501},{"date":"2023-05-26","close":7104.77},{"date":"2023-05-30","close":7104.77},{"date":"2023-05-31","close":7031.73},{"date":"2023-06-01","close":7118.0498},{"date":"2023-06-02","close":7118.0498},{"date":"2023-06-05","close":7111.4097},{"date":"2023-06-07","close":7091.4897},{"date":"2023-06-08","close":6978.6104},{"date":"2023-06-09","close":7224.2891},{"date":"2023-06-12","close":7337.1689},{"date":"2023-06-13","close":7476.6084},{"date":"2023-06-14","close":7118.0498},{"date":"2023-06-15","close":7064.9302},{"date":"2023-06-16","close":7018.4502},{"date":"2023-06-19","close":6779.4111},{"date":"2023-06-20","close":6699.7314},{"date":"2023-06-21","close":6666.5317},{"date":"2023-06-22","close":6639.9717},{"date":"2023-06-23","close":6586.8521},{"date":"2023-06-26","close":6175.1738},{"date":"2023-06-27","close":6002.5347},{"date":"2023-06-28","close":5982.6147},{"date":"2023-06-29","close":5956.0547},{"date":"2023-06-30","close":6201.7334},{"date":"2023-07-03","close":6135.334},{"date":"2023-07-04","close":5843.1753},{"date":"2023-07-05","close":5650.6162},{"date":"2023-07-06","close":5365.0972},{"date":"2023-07-07","close":5570.9365},{"date":"2023-07-10","close":5019.8188},{"date":"2023-07-11","close":5046.3784},{"date":"2023-07-12","close":5484.6167},{"date":"2023-07-13","close":5610.7764},{"date":"2023-07-14","close":5756.8555},{"date":"2023-07-17","close":5504.5366},{"date":"2023-07-18","close":5378.377},{"date":"2023-07-19","close":5418.2168},{"date":"2023-07-20","close":5438.1367},{"date":"2023-07-21","close":5484.6167},{"date":"2023-07-24","close":5358.457},{"date":"2023-07-25","close":5298.6973},{"date":"2023-07-26","close":5079.5786},{"date":"2023-07-27","close":5292.0576},{"date":"2023-07-28","close":5298.6973},{"date":"2023-07-31","close":5351.8174},{"date":"2023-08-01","close":5338.5371},{"date":"2023-08-02","close":5418.2168},{"date":"2023-08-03","close":5677.1758},{"date":"2023-08-04","close":5112.7783},{"date":"2023-08-07","close":5238.9375},{"date":"2023-08-08","close":5245.5776},{"date":"2023-08-09","close":5026.4585},{"date":"2023-08-10","close":5145.978},{"date":"2023-08-11","close":5099.4985},{"date":"2023-08-14","close":4986.6187},{"date":"2023-08-16","close":4887.019},{"date":"2023-08-17","close":4840.5396},{"date":"2023-08-18","close":4707.7397},{"date":"2023-08-21","close":4774.1396},{"date":"2023-08-22","close":4787.4194},{"date":"2023-08-23","close":6221.6533},{"date":"2023-08-24","close":5597.4961},{"date":"2023-08-25","close":5551.0166},{"date":"2023-08-28","close":5491.2568},{"date":"2023-08-29","close":5477.9766},{"date":"2023-08-30","close":5537.7363},{"date":"2023-08-31","close":5590.8564},{"date":"2023-09-01","close":5451.417},{"date":"2023-09-04","close":5617.416},{"date":"2023-09-05","close":5145.978},{"date":"2023-09-06","close":4867.0991},{"date":"2023-09-07","close":4999.8989},{"date":"2023-09-08","close":5092.8584},{"date":"2023-09-11","close":5066.2983},{"date":"2023-09-12","close":4767.4995},{"date":"2023-09-13","close":4774.1396},{"date":"2023-09-14","close":4687.8198},{"date":"2023-09-15","close":4535.1006},{"date":"2023-09-18","close":4448.7812},{"date":"2023-09-19","close":4262.8618},{"date":"2023-09-20","close":4216.3818},{"date":"2023-09-21","close":4156.6226},{"date":"2023-09-22","close":4156.6226},{"date":"2023-09-25","close":4090.2227},{"date":"2023-09-26","close":4017.1829},{"date":"2023-09-27","close":4070.3027},{"date":"2023-10-04","close":3784.7839},{"date":"2023-10-05","close":3645.3445},{"date":"2023-10-06","close":3698.4644},{"date":"2023-10-10","close":3532.4651},{"date":"2023-10-11","close":3472.7053},{"date":"2023-10-12","close":3505.905},{"date":"2023-10-13","close":3532.4651},{"date":"2023-10-16","close":3346.5457},{"date":"2023-10-17","close":3452.7854},{"date":"2023-10-18","close":3326.626},{"date":"2023-10-19","close":3300.0659},{"date":"2023-10-20","close":3207.1064},{"date":"2023-10-23","close":2861.8279},{"date":"2023-10-24","close":3057.707},{"date":"2023-10-25","close":2948.1475},{"date":"2023-10-26","close":2719.0684},{"date":"2023-10-27","close":2533.1492},{"date":"2023-10-30","close":2377.1099},{"date":"2023-10-31","close":2124.791},{"date":"2023-11-01","close":2237.6704},{"date":"2023-11-02","close":2908.3076},{"date":"2023-11-03","close":3778.144},{"date":"2023-11-06","close":3479.3452},{"date":"2023-11-07","close":3270.186},{"date":"2023-11-08","close":3283.4661},{"date":"2023-11-09","close":3207.6924},{"date":"2023-11-10","close":3611.5386},{"date":"2023-11-13","close":3357.6924},{"date":"2023-11-14","close":3569.2307},{"date":"2023-11-15","close":3588.4614},{"date":"2023-11-16","close":3665.3845},{"date":"2023-11-17","close":3715.3845},{"date":"2023-11-20","close":3700.0},{"date":"2023-11-21","close":4100.0},{"date":"2023-11-22","close":3946.1538},{"date":"2023-11-23","close":3923.0769},{"date":"2023-11-24","close":3707.6924},{"date":"2023-11-27","close":3634.6155},{"date":"2023-11-28","close":3538.4614},{"date":"2023-11-29","close":3519.2307},{"date":"2023-11-30","close":3346.1538},{"date":"2023-12-01","close":3334.6155},{"date":"2023-12-04","close":3361.5386},{"date":"2023-12-05","close":3130.7693},{"date":"2023-12-06","close":3123.0769},{"date":"2023-12-07","close":3046.1538},{"date":"2023-12-08","close":3053.8462},{"date":"2023-12-11","close":3476.9231},{"date":"2023-12-12","close":3542.3076},{"date":"2023-12-13","close":4600.0},{"date":"2023-12-14","close":4653.8462},{"date":"2023-12-15","close":4730.769},{"date":"2023-12-18","close":4810.0},{"date":"2023-12-19","close":6250.0},{"date":"2023-12-20","close":5840.0},{"date":"2023-12-21","close":5130.0},{"date":"2023-12-22","close":4970.0},{"date":"2023-12-26","close":4780.0},{"date":"2023-12-27","close":4705.0},{"date":"2023-12-28","close":4670.0},{"date":"2024-01-02","close":3955.0},{"date":"2024-01-03","close":3955.0},{"date":"2024-01-04","close":4150.0},{"date":"2024-01-05","close":3920.0},{"date":"2024-01-08","close":3960.0},{"date":"2024-01-09","close":4070.0},{"date":"2024-01-10","close":3850.0},{"date":"2024-01-11","close":4250.0},{"date":"2024-01-12","close":4270.0},{"date":"2024-01-15","close":4335.0},{"date":"2024-01-16","close":4525.0},{"date":"2024-01-17","close":4525.0},{"date":"2024-01-18","close":4345.0},{"date":"2024-01-19","close":4250.0},{"date":"2024-01-22","close":4055.0},{"date":"2024-01-23","close":4070.0},{"date":"2024-01-24","close":4070.0},{"date":"2024-01-25","close":4225.0},{"date":"2024-01-26","close":4290.0},{"date":"2024-01-29","close":4175.0},{"date":"2024-01-30","close":4210.0},{"date":"2024-01-31","close":4175.0},{"date":"2024-02-01","close":4265.0},{"date":"2024-02-02","close":4265.0},{"date":"2024-02-05","close":4180.0},{"date":"2024-02-06","close":4025.0},{"date":"2024-02-07","close":3990.0},{"date":"2024-02-08","close":3980.0},{"date":"2024-02-13","close":3930.0},{"date":"2024-02-14","close":3840.0},{"date":"2024-02-15","close":3905.0},{"date":"2024-02-16","close":3880.0},{"date":"2024-02-19","close":3750.0},{"date":"2024-02-20","close":3630.0},{"date":"2024-02-21","close":3710.0},{"date":"2024-02-22","close":3620.0},{"date":"2024-02-23","close":3805.0},{"date":"2024-02-26","close":3965.0},{"date":"2024-02-27","close":4180.0},{"date":"2024-02-28","close":4330.0},{"date":"2024-02-29","close":4335.0},{"date":"2024-03-04","close":4270.0},{"date":"2024-03-05","close":4255.0},{"date":"2024-03-06","close":4595.0},{"date":"2024-03-07","close":4645.0},{"date":"2024-03-08","close":4870.0},{"date":"2024-03-11","close":4660.0},{"date":"2024-03-12","close":4645.0},{"date":"2024-03-13","close":4650.0},{"date":"2024-03-14","close":4470.0},{"date":"2024-03-15","close":4470.0},{"date":"2024-03-18","close":4470.0},{"date":"2024-03-19","close":4460.0},{"date":"2024-03-20","close":4680.0},{"date":"2024-03-21","close":4820.0},{"date":"2024-03-22","close":4835.0},{"date":"2024-03-25","close":4935.0},{"date":"2024-03-26","close":4940.0},{"date":"2024-03-27","close":4840.0},{"date":"2024-03-28","close":4640.0},{"date":"2024-03-29","close":4700.0},{"date":"2024-04-01","close":4690.0},{"date":"2024-04-02","close":4425.0},{"date":"2024-04-03","close":4415.0},{"date":"2024-04-04","close":4350.0},{"date":"2024-04-05","close":4280.0},{"date":"2024-04-08","close":4320.0},{"date":"2024-04-09","close":4240.0},{"date":"2024-04-11","close":4370.0},{"date":"2024-04-12","close":4560.0},{"date":"2024-04-15","close":4540.0},{"date":"2024-04-16","close":4410.0},{"date":"2024-04-17","close":4400.0},{"date":"2024-04-18","close":4500.0},{"date":"2024-04-19","close":4400.0},{"date":"2024-04-22","close":4350.0},{"date":"2024-04-23","close":4250.0},{"date":"2024-04-24","close":4370.0},{"date":"2024-04-25","close":4455.0},{"date":"2024-04-26","close":4450.0},{"date":"2024-04-29","close":4255.0},{"date":"2024-04-30","close":4335.0},{"date":"2024-05-02","close":4360.0},{"date":"2024-05-03","close":4315.0},{"date":"2024-05-07","close":4500.0},{"date":"2024-05-08","close":4385.0},{"date":"2024-05-09","close":4290.0},{"date":"2024-05-10","close":4280.0},{"date":"2024-05-13","close":4235.0},{"date":"2024-05-14","close":4060.0},{"date":"2024-05-16","close":4230.0},{"date":"2024-05-17","close":4230.0},{"date":"2024-05-20","close":4195.0},{"date":"2024-05-21","close":4125.0},{"date":"2024-05-22","close":4225.0},{"date":"2024-05-23","close":4195.0},{"date":"2024-05-24","close":4080.0},{"date":"2024-05-27","close":4110.0},{"date":"2024-05-28","close":4130.0},{"date":"2024-05-29","close":4065.0},{"date":"2024-05-30","close":4050.0},{"date":"2024-05-31","close":4235.0},{"date":"2024-06-03","close":4200.0},{"date":"2024-06-04","close":4030.0},{"date":"2024-06-05","close":3990.0},{"date":"2024-06-07","close":4025.0},{"date":"2024-06-10","close":4010.0},{"date":"2024-06-11","close":3835.0},{"date":"2024-06-12","close":3750.0},{"date":"2024-06-13","close":3755.0},{"date":"2024-06-14","close":3680.0},{"date":"2024-06-17","close":3570.0},{"date":"2024-06-18","close":3535.0},{"date":"2024-06-19","close":3710.0},{"date":"2024-06-20","close":3760.0},{"date":"2024-06-21","close":3725.0},{"date":"2024-06-24","close":3595.0},{"date":"2024-06-25","close":3695.0},{"date":"2024-06-26","close":3690.0},{"date":"2024-06-27","close":3600.0},{"date":"2024-06-28","close":3550.0},{"date":"2024-07-01","close":3500.0},{"date":"2024-07-02","close":3460.0},{"date":"2024-07-03","close":3415.0},{"date":"2024-07-04","close":3295.0},{"date":"2024-07-05","close":3415.0},{"date":"2024-07-08","close":3395.0},{"date":"2024-07-09","close":3460.0},{"date":"2024-07-10","close":3530.0},{"date":"2024-07-11","close":3630.0},{"date":"2024-07-12","close":4320.0},{"date":"2024-07-15","close":4020.0},{"date":"2024-07-16","close":3780.0},{"date":"2024-07-17","close":3660.0},{"date":"2024-07-18","close":3570.0},{"date":"2024-07-19","close":3860.0},{"date":"2024-07-22","close":3950.0},{"date":"2024-07-23","close":4090.0},{"date":"2024-07-24","close":4120.0},{"date":"2024-07-25","close":4025.0},{"date":"2024-07-26","close":4025.0},{"date":"2024-07-29","close":4025.0},{"date":"2024-07-30","close":3995.0},{"date":"2024-07-31","close":4015.0},{"date":"2024-08-01","close":4125.0},{"date":"2024-08-02","close":4070.0},{"date":"2024-08-05","close":3610.0},{"date":"2024-08-06","close":3750.0},{"date":"2024-08-07","close":3940.0},{"date":"2024-08-08","close":4180.0},{"date":"2024-08-09","close":4085.0},{"date":"2024-08-12","close":4210.0},{"date":"2024-08-13","close":4480.0},{"date":"2024-08-14","close":4490.0},{"date":"2024-08-16","close":4940.0},{"date":"2024-08-19","close":4600.0},{"date":"2024-08-20","close":4640.0},{"date":"2024-08-21","close":4425.0},{"date":"2024-08-22","close":4350.0},{"date":"2024-08-23","close":4380.0},{"date":"2024-08-26","close":4455.0},{"date":"2024-08-27","close":4490.0},{"date":"2024-08-28","close":4330.0},{"date":"2024-08-29","close":4390.0},{"date":"2024-08-30","close":4395.0},{"date":"2024-09-02","close":4370.0},{"date":"2024-09-03","close":4300.0},{"date":"2024-09-04","close":4080.0},{"date":"2024-09-05","close":4070.0},{"date":"2024-09-06","close":4140.0},{"date":"2024-09-09","close":4065.0},{"date":"2024-09-10","close":4020.0},{"date":"2024-09-11","close":3970.0},{"date":"2024-09-12","close":4450.0},{"date":"2024-09-13","close":4310.0},{"date":"2024-09-19","close":4750.0},{"date":"2024-09-20","close":4665.0},{"date":"2024-09-23","close":4550.0},{"date":"2024-09-24","close":4450.0},{"date":"2024-09-25","close":4245.0},{"date":"2024-09-26","close":4280.0},{"date":"2024-09-27","close":4380.0},{"date":"2024-09-30","close":4475.0},{"date":"2024-10-02","close":4335.0},{"date":"2024-10-04","close":4370.0},{"date":"2024-10-07","close":4440.0},{"date":"2024-10-08","close":4435.0},{"date":"2024-10-10","close":4575.0},{"date":"2024-10-11","close":4865.0},{"date":"2024-10-14","close":4755.0},{"date":"2024-10-15","close":4720.0},{"date":"2024-10-16","close":4835.0},{"date":"2024-10-17","close":5250.0},{"date":"2024-10-18","close":5280.0},{"date":"2024-10-21","close":5730.0},{"date":"2024-10-22","close":5670.0},{"date":"2024-10-23","close":5450.0},{"date":"2024-10-24","close":5230.0},{"date":"2024-10-25","close":4875.0},{"date":"2024-10-28","close":4905.0},{"date":"2024-10-29","close":4830.0},{"date":"2024-10-30","close":4680.0},{"date":"2024-10-31","close":4820.0},{"date":"2024-11-01","close":5010.0},{"date":"2024-11-04","close":5040.0},{"date":"2024-11-05","close":4935.0},{"date":"2024-11-06","close":4910.0},{"date":"2024-11-07","close":4660.0},{"date":"2024-11-08","close":4550.0},{"date":"2024-11-11","close":4680.0},{"date":"2024-11-12","close":4500.0},{"date":"2024-11-13","close":4315.0},{"date":"2024-11-14","close":4200.0},{"date":"2024-11-15","close":4300.0},{"date":"2024-11-18","close":4285.0},{"date":"2024-11-19","close":4375.0},{"date":"2024-11-20","close":4430.0},{"date":"2024-11-21","close":4450.0},{"date":"2024-11-22","close":4420.0},{"date":"2024-11-25","close":4485.0},{"date":"2024-11-26","close":4485.0},{"date":"2024-11-27","close":4615.0},{"date":"2024-11-28","close":4860.0},{"date":"2024-11-29","close":4855.0},{"date":"2024-12-02","close":4550.0},{"date":"2024-12-03","close":4785.0},{"date":"2024-12-04","close":4530.0},{"date":"2024-12-05","close":4350.0},{"date":"2024-12-06","close":4345.0},{"date":"2024-12-09","close":4050.0},{"date":"2024-12-10","close":4200.0},{"date":"2024-12-11","close":4370.0},{"date":"2024-12-12","close":4395.0},{"date":"2024-12-13","close":4450.0},{"date":"2024-12-16","close":4500.0},{"date":"2024-12-17","close":4535.0},{"date":"2024-12-18","close":4535.0},{"date":"2024-12-19","close":4480.0},{"date":"2024-12-20","close":4370.0},{"date":"2024-12-23","close":4465.0},{"date":"2024-12-24","close":4400.0},{"date":"2024-12-26","close":4285.0},{"date":"2024-12-27","close":4160.0},{"date":"2024-12-30","close":4315.0},{"date":"2025-01-02","close":4455.0},{"date":"2025-01-03","close":4605.0},{"date":"2025-01-06","close":4825.0},{"date":"2025-01-07","close":4815.0},{"date":"2025-01-08","close":4825.0},{"date":"2025-01-09","close":4750.0},{"date":"2025-01-10","close":4775.0},{"date":"2025-01-13","close":5180.0},{"date":"2025-01-14","close":5250.0},{"date":"2025-01-15","close":5100.0},{"date":"2025-01-16","close":5570.0},{"date":"2025-01-17","close":5530.0},{"date":"2025-01-20","close":5260.0},{"date":"2025-01-21","close":5420.0},{"date":"2025-01-22","close":5360.0},{"date":"2025-01-23","close":5040.0},{"date":"2025-01-24","close":5020.0},{"date":"2025-01-31","close":4950.0},{"date":"2025-02-03","close":4800.0},{"date":"2025-02-04","close":4805.0},{"date":"2025-02-05","close":4725.0},{"date":"2025-02-06","close":4890.0},{"date":"2025-02-07","close":4630.0},{"date":"2025-02-10","close":4585.0},{"date":"2025-02-11","close":4800.0},{"date":"2025-02-12","close":4810.0},{"date":"2025-02-13","close":5200.0},{"date":"2025-02-14","close":5050.0},{"date":"2025-02-17","close":5170.0},{"date":"2025-02-18","close":5180.0},{"date":"2025-02-19","close":5880.0},{"date":"2025-02-20","close":5620.0},{"date":"2025-02-21","close":5950.0},{"date":"2025-02-24","close":6100.0},{"date":"2025-02-25","close":6310.0},{"date":"2025-02-26","close":6040.0},{"date":"2025-02-27","close":5900.0},{"date":"2025-02-28","close":5740.0},{"date":"2025-03-04","close":5930.0},{"date":"2025-03-05","close":6100.0},{"date":"2025-03-06","close":6100.0},{"date":"2025-03-07","close":6050.0},{"date":"2025-03-10","close":6600.0},{"date":"2025-03-11","close":6750.0},{"date":"2025-03-12","close":7080.0},{"date":"2025-03-13","close":6750.0},{"date":"2025-03-14","close":7280.0},{"date":"2025-03-17","close":7490.0},{"date":"2025-03-18","close":7450.0},{"date":"2025-03-19","close":7700.0},{"date":"2025-03-20","close":7500.0},{"date":"2025-03-21","close":8700.0},{"date":"2025-03-24","close":9250.0},{"date":"2025-03-25","close":8990.0},{"date":"2025-03-26","close":8890.0},{"date":"2025-03-27","close":8560.0},{"date":"2025-03-28","close":8690.0},{"date":"2025-03-31","close":8340.0},{"date":"2025-04-01","close":8290.0},{"date":"2025-04-02","close":8130.0},{"date":"2025-04-03","close":8080.0},{"date":"2025-04-04","close":7950.0},{"date":"2025-04-07","close":7550.0},{"date":"2025-04-08","close":7600.0},{"date":"2025-04-09","close":7290.0},{"date":"2025-04-10","close":7830.0},{"date":"2025-04-11","close":8300.0},{"date":"2025-04-14","close":9050.0},{"date":"2025-04-15","close":8570.0},{"date":"2025-04-16","close":8600.0},{"date":"2025-04-17","close":8690.0},{"date":"2025-04-18","close":8840.0},{"date":"2025-04-21","close":10240.0},{"date":"2025-04-22","close":10190.0},{"date":"2025-04-23","close":10080.0},{"date":"2025-04-24","close":10360.0},{"date":"2025-04-25","close":10200.0},{"date":"2025-04-28","close":10170.0},{"date":"2025-04-29","close":9640.0},{"date":"2025-04-30","close":9500.0},{"date":"2025-05-02","close":9420.0},{"date":"2025-05-07","close":9870.0},{"date":"2025-05-08","close":10150.0},{"date":"2025-05-09","close":9980.0},{"date":"2025-05-12","close":9890.0},{"date":"2025-05-13","close":9980.0},{"date":"2025-05-14","close":10700.0},{"date":"2025-05-15","close":11250.0},{"date":"2025-05-16","close":11560.0},{"date":"2025-05-19","close":11900.0},{"date":"2025-05-20","close":12150.0},{"date":"2025-05-21","close":11400.0},{"date":"2025-05-22","close":11700.0},{"date":"2025-05-23","close":12780.0},{"date":"2025-05-26","close":12870.0},{"date":"2025-05-27","close":12050.0},{"date":"2025-05-28","close":11860.0},{"date":"2025-05-29","close":10930.0},{"date":"2025-05-30","close":10620.0},{"date":"2025-06-02","close":11000.0},{"date":"2025-06-04","close":10400.0},{"date":"2025-06-05","close":10000.0},{"date":"2025-06-09","close":11000.0},{"date":"2025-06-10","close":10550.0},{"date":"2025-06-11","close":10970.0},{"date":"2025-06-12","close":11150.0},{"date":"2025-06-13","close":10290.0},{"date":"2025-06-16","close":10850.0},{"date":"2025-06-17","close":10860.0},{"date":"2025-06-18","close":11690.0},{"date":"2025-06-19","close":11800.0},{"date":"2025-06-20","close":11990.0},{"date":"2025-06-23","close":11930.0},{"date":"2025-06-24","close":12420.0},{"date":"2025-06-25","close":12030.0},{"date":"2025-06-26","close":11850.0},{"date":"2025-06-27","close":12080.0},{"date":"2025-06-30","close":12000.0},{"date":"2025-07-01","close":12900.0},{"date":"2025-07-02","close":12700.0},{"date":"2025-07-03","close":12300.0},{"date":"2025-07-04","close":11890.0},{"date":"2025-07-07","close":11750.0},{"date":"2025-07-08","close":11260.0},{"date":"2025-07-09","close":11340.0},{"date":"2025-07-10","close":11360.0},{"date":"2025-07-11","close":11290.0},{"date":"2025-07-14","close":11000.0},{"date":"2025-07-15","close":11120.0},{"date":"2025-07-16","close":11150.0},{"date":"2025-07-17","close":11450.0},{"date":"2025-07-18","close":11580.0},{"date":"2025-07-21","close":11250.0},{"date":"2025-07-22","close":10740.0},{"date":"2025-07-23","close":10800.0},{"date":"2025-07-24","close":10900.0},{"date":"2025-07-25","close":10620.0},{"date":"2025-07-28","close":10540.0},{"date":"2025-07-29","close":10040.0},{"date":"2025-07-30","close":10230.0},{"date":"2025-07-31","close":10530.0},{"date":"2025-08-01","close":9950.0},{"date":"2025-08-04","close":10330.0},{"date":"2025-08-05","close":10540.0},{"date":"2025-08-06","close":10310.0},{"date":"2025-08-07","close":10370.0},{"date":"2025-08-08","close":10300.0},{"date":"2025-08-11","close":10290.0},{"date":"2025-08-12","close":10590.0},{"date":"2025-08-13","close":11100.0},{"date":"2025-08-14","close":10910.0},{"date":"2025-08-18","close":10390.0},{"date":"2025-08-19","close":10100.0},{"date":"2025-08-20","close":10000.0},{"date":"2025-08-21","close":10070.0},{"date":"2025-08-22","close":10030.0},{"date":"2025-08-25","close":10410.0},{"date":"2025-08-26","close":10420.0},{"date":"2025-08-27","close":10550.0},{"date":"2025-08-28","close":12110.0},{"date":"2025-08-29","close":12420.0},{"date":"2025-09-01","close":12150.0},{"date":"2025-09-02","close":12320.0},{"date":"2025-09-03","close":12430.0},{"date":"2025-09-04","close":12780.0},{"date":"2025-09-05","close":12460.0},{"date":"2025-09-08","close":12600.0},{"date":"2025-09-09","close":12680.0},{"date":"2025-09-10","close":12150.0},{"date":"2025-09-11","close":11660.0},{"date":"2025-09-12","close":11950.0},{"date":"2025-09-15","close":12150.0},{"date":"2025-09-16","close":12750.0},{"date":"2025-09-17","close":12600.0},{"date":"2025-09-18","close":12800.0},{"date":"2025-09-19","close":13490.0},{"date":"2025-09-22","close":14320.0},{"date":"2025-09-23","close":14440.0},{"date":"2025-09-24","close":15000.0},{"date":"2025-09-25","close":15860.0},{"date":"2025-09-26","close":15840.0},{"date":"2025-09-29","close":16330.0},{"date":"2025-09-30","close":16400.0},{"date":"2025-10-01","close":16380.0},{"date":"2025-10-02","close":18330.0},{"date":"2025-10-10","close":19950.0},{"date":"2025-10-13","close":19500.0},{"date":"2025-10-14","close":19060.0},{"date":"2025-10-15","close":22250.0},{"date":"2025-10-16","close":21750.0},{"date":"2025-10-17","close":22800.0},{"date":"2025-10-20","close":21750.0},{"date":"2025-10-21","close":21450.0},{"date":"2025-10-22","close":20500.0},{"date":"2025-10-23","close":19000.0},{"date":"2025-10-24","close":18920.0},{"date":"2025-10-27","close":18460.0},{"date":"2025-10-28","close":18580.0},{"date":"2025-10-29","close":18980.0},{"date":"2025-10-30","close":18840.0},{"date":"2025-10-31","close":20050.0},{"date":"2025-11-03","close":19850.0},{"date":"2025-11-04","close":21450.0},{"date":"2025-11-05","close":20850.0},{"date":"2025-11-06","close":20650.0},{"date":"2025-11-07","close":21250.0},{"date":"2025-11-10","close":22400.0},{"date":"2025-11-11","close":21750.0},{"date":"2025-11-12","close":24750.0},{"date":"2025-11-13","close":27750.0},{"date":"2025-11-14","close":27450.0},{"date":"2025-11-17","close":28900.0},{"date":"2025-11-18","close":27250.0},{"date":"2025-11-19","close":26000.0},{"date":"2025-11-20","close":26700.0},{"date":"2025-11-21","close":25250.0},{"date":"2025-11-24","close":23600.0},{"date":"2025-11-25","close":23750.0},{"date":"2025-11-26","close":26000.0},{"date":"2025-11-27","close":28100.0},{"date":"2025-11-28","close":29200.0},{"date":"2025-12-01","close":31200.0},{"date":"2025-12-02","close":31150.0},{"date":"2025-12-03","close":32100.0},{"date":"2025-12-04","close":32600.0},{"date":"2025-12-05","close":31100.0},{"date":"2025-12-08","close":28950.0},{"date":"2025-12-09","close":28700.0},{"date":"2025-12-10","close":29700.0},{"date":"2025-12-11","close":28600.0},{"date":"2025-12-12","close":28600.0},{"date":"2025-12-15","close":30300.0},{"date":"2025-12-16","close":29250.0},{"date":"2025-12-17","close":27600.0},{"date":"2025-12-18","close":29000.0},{"date":"2025-12-19","close":28700.0},{"date":"2025-12-22","close":27550.0},{"date":"2025-12-23","close":27950.0},{"date":"2025-12-24","close":27700.0},{"date":"2025-12-26","close":28450.0},{"date":"2025-12-29","close":30500.0},{"date":"2025-12-30","close":30250.0},{"date":"2026-01-02","close":29450.0},{"date":"2026-01-05","close":30700.0},{"date":"2026-01-06","close":29250.0},{"date":"2026-01-07","close":30100.0},{"date":"2026-01-08","close":31450.0},{"date":"2026-01-09","close":30300.0},{"date":"2026-01-12","close":29800.0},{"date":"2026-01-13","close":29300.0},{"date":"2026-01-14","close":27150.0},{"date":"2026-01-15","close":28500.0},{"date":"2026-01-16","close":29450.0},{"date":"2026-01-19","close":29250.0},{"date":"2026-01-20","close":28800.0},{"date":"2026-01-21","close":25800.0},{"date":"2026-01-22","close":25950.0},{"date":"2026-01-23","close":29450.0},{"date":"2026-01-26","close":31050.0},{"date":"2026-01-27","close":30300.0},{"date":"2026-01-28","close":34650.0},{"date":"2026-01-29","close":35700.0},{"date":"2026-01-30","close":34250.0},{"date":"2026-02-02","close":35650.0},{"date":"2026-02-03","close":33850.0},{"date":"2026-02-04","close":34600.0},{"date":"2026-02-05","close":33700.0},{"date":"2026-02-06","close":32500.0},{"date":"2026-02-09","close":34700.0},{"date":"2026-02-10","close":37450.0},{"date":"2026-02-11","close":38450.0},{"date":"2026-02-12","close":38000.0},{"date":"2026-02-13","close":34500.0},{"date":"2026-02-19","close":33100.0},{"date":"2026-02-20","close":32300.0},{"date":"2026-02-23","close":32750.0},{"date":"2026-02-24","close":32050.0},{"date":"2026-02-25","close":32300.0},{"date":"2026-02-26","close":33700.0},{"date":"2026-02-27","close":32250.0},{"date":"2026-03-03","close":31400.0},{"date":"2026-03-04","close":26600.0},{"date":"2026-03-05","close":34550.0},{"date":"2026-03-06","close":41200.0},{"date":"2026-03-09","close":40600.0},{"date":"2026-03-10","close":50900.0},{"date":"2026-03-11","close":49000.0},{"date":"2026-03-12","close":49850.0},{"date":"2026-03-13","close":49900.0},{"date":"2026-03-16","close":48000.0},{"date":"2026-03-17","close":45500.0},{"date":"2026-03-18","close":46600.0},{"date":"2026-03-19","close":45050.0},{"date":"2026-03-20","close":44950.0},{"date":"2026-03-23","close":41350.0},{"date":"2026-03-24","close":40800.0},{"date":"2026-03-25","close":39600.0},{"date":"2026-03-26","close":41000.0},{"date":"2026-03-27","close":40500.0},{"date":"2026-03-30","close":37900.0},{"date":"2026-03-31","close":36450.0},{"date":"2026-04-01","close":40250.0},{"date":"2026-04-02","close":36150.0},{"date":"2026-04-03","close":35600.0},{"date":"2026-04-06","close":34900.0},{"date":"2026-04-07","close":35150.0},{"date":"2026-04-08","close":34450.0},{"date":"2026-04-09","close":34300.0},{"date":"2026-04-10","close":34750.0},{"date":"2026-04-13","close":34300.0},{"date":"2026-04-14","close":35850.0},{"date":"2026-04-15","close":38350.0},{"date":"2026-04-16","close":38050.0},{"date":"2026-04-17","close":37900.0},{"date":"2026-04-20","close":40900.0},{"date":"2026-04-21","close":37950.0},{"date":"2026-04-22","close":37300.0},{"date":"2026-04-23","close":38150.0},{"date":"2026-04-24","close":39400.0},{"date":"2026-04-27","close":41000.0},{"date":"2026-04-28","close":39550.0},{"date":"2026-04-29","close":39300.0},{"date":"2026-04-30","close":37300.0},{"date":"2026-05-04","close":34950.0},{"date":"2026-05-06","close":34000.0},{"date":"2026-05-07","close":31800.0},{"date":"2026-05-08","close":32000.0},{"date":"2026-05-11","close":31250.0},{"date":"2026-05-12","close":32000.0},{"date":"2026-05-13","close":29900.0},{"date":"2026-05-14","close":29950.0},{"date":"2026-05-15","close":27800.0},{"date":"2026-05-18","close":26800.0},{"date":"2026-05-19","close":26700.0},{"date":"2026-05-20","close":26300.0},{"date":"2026-05-21","close":27450.0},{"date":"2026-05-22","close":29200.0},{"date":"2026-05-26","close":31500.0},{"date":"2026-05-27","close":31450.0},{"date":"2026-05-28","close":29850.0},{"date":"2026-05-29","close":27650.0},{"date":"2026-06-01","close":28800.0},{"date":"2026-06-02","close":28350.0},{"date":"2026-06-04","close":27650.0},{"date":"2026-06-05","close":26350.0},{"date":"2026-06-08","close":23650.0},{"date":"2026-06-09","close":25450.0},{"date":"2026-06-10","close":24850.0},{"date":"2026-06-11","close":26950.0},{"date":"2026-06-12","close":25400.0},{"date":"2026-06-15","close":25900.0},{"date":"2026-06-16","close":26200.0},{"date":"2026-06-17","close":26800.0},{"date":"2026-06-18","close":24500.0},{"date":"2026-06-19","close":22800.0},{"date":"2026-06-22","close":21850.0},{"date":"2026-06-23","close":21100.0},{"date":"2026-06-24","close":22650.0},{"date":"2026-06-25","close":21300.0},{"date":"2026-06-26","close":19690.0},{"date":"2026-06-29","close":23600.0},{"date":"2026-06-30","close":21600.0},{"date":"2026-07-01","close":23250.0},{"date":"2026-07-02","close":21100.0},{"date":"2026-07-03","close":21200.0},{"date":"2026-07-06","close":20250.0},{"date":"2026-07-07","close":20150.0},{"date":"2026-07-08","close":18770.0},{"date":"2026-07-09","close":18780.0},{"date":"2026-07-10","close":18500.0},{"date":"2026-07-13","close":17910.0},{"date":"2026-07-14","close":17090.0},{"date":"2026-07-15","close":18490.0},{"date":"2026-07-16","close":17850.0},{"date":"2026-07-20","close":16160.0},{"date":"2026-07-21","close":16250.0},{"date":"2026-07-22","close":16490.0},{"date":"2026-07-23","close":18500.0},{"date":"2026-07-24","close":17790.0},{"date":"2026-07-27","close":17970.0},{"date":"2026-07-28","close":16920.0},{"date":"2026-07-29","close":15140.0},{"date":"2026-07-30","close":14850.0},{"date":"2026-07-31","close":16660.0},{"date":"2026-08-03","close":17210.0},{"date":"2026-08-04","close":21900.0},{"date":"2026-08-05","close":21600.0},{"date":"2026-08-06","close":23400.0},{"date":"2026-08-07","close":22900.0},{"date":"2026-08-10","close":27000.0},{"date":"2026-08-11","close":26250.0},{"date":"2026-08-12","close":23950.0},{"date":"2026-08-13","close":24950.0},{"date":"2026-08-14","close":25600.0},{"date":"2026-08-18","close":24650.0},{"date":"2026-08-19","close":25250.0},{"date":"2026-08-20","close":26050.0},{"date":"2026-08-21","close":24800.0},{"date":"2026-08-24","close":26350.0},{"date":"2026-08-25","close":25050.0},{"date":"2026-08-26","close":25650.0},{"date":"2026-08-27","close":22300.0},{"date":"2026-08-28","close":20300.0},{"date":"2026-08-31","close":20550.0},{"date":"2026-09-01","close":21350.0},{"date":"2026-09-02","close":20500.0},{"date":"2026-09-03","close":19650.0},{"date":"2026-09-04","close":23050.0},{"date":"2026-09-07","close":25750.0},{"date":"2026-09-08","close":22950.0},{"date":"2026-09-09","close":22500.0},{"date":"2026-09-10","close":21750.0},{"date":"2026-09-11","close":21800.0},{"date":"2026-09-14","close":22000.0},{"date":"2026-09-15","close":21800.0},{"date":"2026-09-16","close":21800.0},{"date":"2026-09-17","close":22350.0},{"date":"2026-09-18","close":21850.0},{"date":"2026-09-21","close":22300.0},{"date":"2026-09-22","close":22050.0},{"date":"2026-09-23","close":22500.0},{"date":"2026-09-28","close":22550.0},{"date":"2026-09-29","close":21550.0},{"date":"2026-09-30","close":22100.0},{"date":"2026-10-01","close":24450.0},{"date":"2026-10-02","close":24700.0},{"date":"2026-10-06","close":24950.0},{"date":"2026-10-07","close":23800.0},{"date":"2026-10-08","close":22350.0},{"date":"2026-10-12","close":21850.0},{"date":"2026-10-13","close":20200.0},{"date":"2026-10-14","close":21550.0},{"date":"2026-10-15","close":20200.0},{"date":"2026-10-16","close":21550.0},{"date":"2026-10-19","close":19490.0},{"date":"2026-10-20","close":19760.0},{"date":"2026-10-21","close":21800.0},{"date":"2026-10-22","close":20150.0},{"date":"2026-10-23","close":19500.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-30616.0,"foreign_net":4208.0,"institution_net":26408.0},{"date":"2026-10-21","retail_net":-60709.0,"foreign_net":15780.0,"institution_net":44929.0},{"date":"2026-10-20","retail_net":-23485.0,"foreign_net":-7051.0,"institution_net":30536.0},{"date":"2026-10-19","retail_net":39077.0,"foreign_net":-21677.0,"institution_net":-17400.0},{"date":"2026-10-16","retail_net":24092.0,"foreign_net":-24493.0,"institution_net":401.0},{"date":"2026-10-15","retail_net":13405.0,"foreign_net":10743.0,"institution_net":-24148.0},{"date":"2026-10-14","retail_net":-65765.0,"foreign_net":73480.0,"institution_net":-7715.0},{"date":"2026-10-13","retail_net":159898.0,"foreign_net":-83870.0,"institution_net":-76028.0},{"date":"2026-10-12","retail_net":23119.0,"foreign_net":21098.0,"institution_net":-44217.0},{"date":"2026-10-08","retail_net":82530.0,"foreign_net":-48101.0,"institution_net":-34429.0},{"date":"2026-10-07","retail_net":-2449.0,"foreign_net":-25687.0,"institution_net":28136.0},{"date":"2026-10-06","retail_net":11362.0,"foreign_net":-7048.0,"institution_net":-4314.0},{"date":"2026-10-02","retail_net":1911.0,"foreign_net":-5336.0,"institution_net":3425.0},{"date":"2026-10-01","retail_net":-95478.0,"foreign_net":76174.0,"institution_net":19304.0},{"date":"2026-09-30","retail_net":-8134.0,"foreign_net":10477.0,"institution_net":-2343.0},{"date":"2026-09-29","retail_net":21290.0,"foreign_net":-13154.0,"institution_net":-8136.0},{"date":"2026-09-28","retail_net":-1307.0,"foreign_net":4196.0,"institution_net":-2889.0},{"date":"2026-09-23","retail_net":-8863.0,"foreign_net":685.0,"institution_net":8178.0},{"date":"2026-09-22","retail_net":-10982.0,"foreign_net":6067.0,"institution_net":4915.0},{"date":"2026-09-21","retail_net":-16563.0,"foreign_net":5233.0,"institution_net":11330.0},{"date":"2026-09-18","retail_net":-797.0,"foreign_net":-7751.0,"institution_net":8548.0},{"date":"2026-09-17","retail_net":-27185.0,"foreign_net":9452.0,"institution_net":17733.0},{"date":"2026-09-16","retail_net":-1507.0,"foreign_net":-301.0,"institution_net":1808.0},{"date":"2026-09-15","retail_net":9664.0,"foreign_net":-12834.0,"institution_net":3170.0},{"date":"2026-09-14","retail_net":-19602.0,"foreign_net":-3913.0,"institution_net":23515.0},{"date":"2026-09-11","retail_net":6375.0,"foreign_net":-3714.0,"institution_net":-2661.0},{"date":"2026-09-10","retail_net":15084.0,"foreign_net":-27479.0,"institution_net":12395.0},{"date":"2026-09-09","retail_net":20071.0,"foreign_net":18727.0,"institution_net":-38798.0},{"date":"2026-09-08","retail_net":32597.0,"foreign_net":25980.0,"institution_net":-58577.0},{"date":"2026-09-07","retail_net":-82572.0,"foreign_net":-23917.0,"institution_net":106489.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":-30616.0,"foreign_net":4208.0,"institution_net":26408.0},"d3":{"retail_net":-114810.0,"foreign_net":12937.0,"institution_net":101873.0},"d7":{"retail_net":-104001.0,"foreign_net":50990.0,"institution_net":53011.0},"d14":{"retail_net":76892.0,"foreign_net":-21780.0,"institution_net":-55112.0},"d30":{"retail_net":4461.0,"foreign_net":-34026.0,"institution_net":29565.0}},"analysis":"최근 5일 외국인 순매수 -3.32만, 기관 순매수 8.49만. 30일 누적: 외국인 -3.40만, 기관 2.96만.","foreign_flow":-33233.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":84874.0},"insider_trades":[],"price_analysis":{"current":19510.0,"low_30d":18720.0,"support":19428.0,"high_30d":25800.0,"change_1d":-3.2,"change_7d":-0.1,"change_30d":-15.2,"resistance":25092.0,"position_in_range":11.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":4.66,"per":null,"quarter":"2024-Q2"},{"pbr":5.6,"per":null,"quarter":"2024-Q3"},{"pbr":5.48,"per":null,"quarter":"2024-Q4"},{"pbr":10.27,"per":null,"quarter":"2025-Q1"},{"pbr":14.29,"per":null,"quarter":"2025-Q2"},{"pbr":21.63,"per":null,"quarter":"2025-Q3"},{"pbr":51.61,"per":null,"quarter":"2025-Q4"},{"pbr":74.25,"per":null,"quarter":"2026-Q1"},{"pbr":66.24,"per":null,"quarter":"2026-Q2"},{"pbr":33.59,"per":null,"quarter":"현재"}],"timeline":[],"pbr_5y_avg":28.23,"pbr_5y_low":4.66,"per_5y_avg":null,"per_5y_low":null,"current_pbr":33.59,"current_per":null,"pbr_5y_high":74.25,"per_5y_high":null,"pbr_5y_median":14.29,"per_5y_median":null,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":66.7,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"BIOTECHNOLOGY"},"investment_grade":{"growth":{"grade":"D","reason":"매출 -1.7%"},"momentum":{"grade":"D","reason":"RSI 44"},"valuation":{"grade":"C","reason":"적자 (EPS -355, PBR 33.52x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -60.7%"},"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":-29.05,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-60.71,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-80.74,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.09,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":9.27,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-520.53,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-562.78,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":4.66,"per":null,"close":3550.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":5.6,"per":null,"close":4475.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":5.48,"per":null,"close":4315.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":10.27,"per":null,"close":8340.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":14.29,"per":null,"close":12000.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":21.63,"per":null,"close":16400.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":51.61,"per":null,"close":30250.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":74.25,"per":null,"close":36450.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":66.24,"per":null,"close":21600.0,"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":"33.5배"},{"label":"ROE","value":"-60.7%"}],"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":-354.84,"pbr":null,"per":null,"roa":-0.29053258130678344,"roe":-0.6071216513507486,"revenue":1909021076.0,"market_cap":null,"net_income":-13237234112.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.09268574832643701,"total_assets":45561960908.0,"total_equity":21803264770.0,"profit_margin":-6.934042938769525,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-12844947441.0,"operating_margin":-6.728551927731572},{"eps":-210.74,"pbr":38.66,"per":null,"roa":-0.14371430825984072,"roe":-0.23950472378559318,"revenue":1941904114.0,"market_cap":1303800000000.0,"net_income":-7861545095.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.10558117495187509,"total_assets":54702591483.0,"total_equity":32824175535.0,"profit_margin":-4.0483693496104305,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-7665756993.0,"operating_margin":-3.9475466052800177},{"eps":-323.24,"pbr":null,"per":null,"roa":-0.19450989257477783,"roe":-0.3076808061121198,"revenue":1528446449.0,"market_cap":null,"net_income":-12058527175.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.12910437008055098,"total_assets":61994415890.0,"total_equity":39191678309.0,"profit_margin":-7.889401151665733,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-9264914485.0,"operating_margin":-6.061654623923301},{"eps":-177.36,"pbr":null,"per":null,"roa":-0.11506582095339299,"roe":-0.13051476287561947,"revenue":1687931449.0,"market_cap":null,"net_income":-6616286514.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.13998596693010606,"total_assets":57500015723.0,"total_equity":50693778759.0,"profit_margin":-3.919760199929778,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-7012008511.0,"operating_margin":-4.154202183479787},{"eps":-170.44,"pbr":null,"per":null,"roa":-0.10564635830523324,"roe":-0.11323081153092437,"revenue":1845892502.0,"market_cap":null,"net_income":-6358106456.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.12758949329108873,"total_assets":60182921191.0,"total_equity":56151734409.0,"profit_margin":-3.444461933244258,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-6764054716.0,"operating_margin":-3.6643817062322084},{"eps":-166.98,"pbr":null,"per":null,"roa":-0.10615203841608577,"roe":-0.11467249442863234,"revenue":1920354430.0,"market_cap":null,"net_income":-6229043834.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.13577643841506903,"total_assets":58680397729.0,"total_equity":54320295944.0,"profit_margin":-3.2436948808455113,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-6723189387.0,"operating_margin":-3.5010148553670897},{"eps":-171.68,"pbr":null,"per":null,"roa":-0.11028542349104556,"roe":-0.12156120085817665,"revenue":2821208756.0,"market_cap":null,"net_income":-6404336475.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.1099557834351199,"total_assets":58070561569.0,"total_equity":52684050748.0,"profit_margin":-2.2700682682129036,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-7789342844.0,"operating_margin":-2.7609948492588616},{"eps":-150.83,"pbr":null,"per":null,"roa":-0.09888012055143072,"roe":-0.10533184374600815,"revenue":2260298262.0,"market_cap":null,"net_income":-5626713182.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.13901847348321325,"total_assets":56904392416.0,"total_equity":53418918552.0,"profit_margin":-2.489367565597854,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-6013149201.0,"operating_margin":-2.660334391302558},{"eps":-202.9,"pbr":null,"per":null,"roa":-0.13611702069799048,"roe":-0.14849776504875245,"revenue":1985720281.0,"market_cap":null,"net_income":-7569025827.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.17641117852892596,"total_assets":55606755042.0,"total_equity":50970638006.0,"profit_margin":-3.811728116705477,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-7947917716.0,"operating_margin":-4.002536405579472},{"eps":-144.67,"pbr":null,"per":null,"roa":-0.11401062213011336,"roe":-0.12046766784145023,"revenue":2112607145.0,"market_cap":null,"net_income":-5396865273.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.17800229015130023,"total_assets":47336512793.0,"total_equity":44799284071.0,"profit_margin":-2.554599555233446,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-5727380879.0,"operating_margin":-2.7110487118039166},{"eps":-115.31,"pbr":null,"per":null,"roa":-0.08644858904666373,"roe":-0.0912379629573706,"revenue":2393601386.0,"market_cap":null,"net_income":-4301764737.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.18388286519817382,"total_assets":49760959484.0,"total_equity":47148846791.0,"profit_margin":-1.7971934517420938,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-4444015727.0,"operating_margin":-1.8566231424299484},{"eps":-128.21,"pbr":null,"per":null,"roa":-0.21371745529011768,"roe":-0.24348991765117678,"revenue":2260818893.0,"market_cap":null,"net_income":-4783044910.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.19851601266674304,"total_assets":22380225815.0,"total_equity":19643708274.0,"profit_margin":-2.1156249732384027,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-5139088624.0,"operating_margin":-2.2731093763909023}],"fwd_per_history_meta":{},"trailing_per_history":[],"institutional_holders":[],"trailing_per_history_meta":{},"quarterly_eps_canonical_enabled":false,"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"큐리언트","phase":"above-fold","symbol_resolved":true}