{"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":"2026-10-23T09:52:29.731877+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":15.6,"direction":"higher_better","percentile":67},{"name":"영업이익 성장률","unit":"%","value":-25.2,"direction":"higher_better","percentile":27}],"summary":"매출 +15.6%","percentile":47},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":45.8,"direction":null,"percentile":46},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":0.5,"direction":"higher_better","percentile":51}],"summary":"RSI 46","percentile":56},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -2원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -2, PBR 3.52x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":0.8,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-8.43,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-0.1,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.59,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 0.8%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":3.39,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":-0.11,"rating":"excellent","direction":"lower_better","percentile":95},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-19.0,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.07,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 3.4x, 순차입금비율 -0.1x","percentile":53}},"signals":[],"summary":"나이벡(138610)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 1688.90억. 현재가 14,860원, 전일 대비 -0.6%, 30일 +0.5%. ROE 0.8%. 기술적 시그널: MACD 골든크로스. 최근 5일 외국인 순매수 3.41만, 기관 순매도 96.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["전분기 대비 매출 16% 성장"],"portfolio":null,"technical":{"macd":-51.826041789217925,"grade":"B","trend":"상승","atr_14":929.2857142857143,"rsi_14":45.843520782396084,"sma_20":15332.5,"sma_60":15299.666666666666,"comment":"상승 추세, RSI 46","analysis":"RSI(14) 45.8로 중립 구간입니다. MACD(-51.83)가 시그널선(-58.76)을 상회합니다(골든크로스). SMA20 15332, SMA60 15300 — 혼조세입니다. 볼린저밴드 13989~16676 (현재 위치 32%).","bb_lower":13988.58221977682,"bb_upper":16676.41778022318,"macd_signal":-58.76293364140101},"change_pct":-1.07,"chart_data":[{"date":"2024-10-23","open":21100,"high":22050,"low":20000,"close":20600,"volume":755761,"rsi_14":64.69,"sma_20":19374.0,"sma_60":18381.67,"sma_120":18057.67},{"date":"2024-10-24","open":19830,"high":20900,"low":18420,"close":20000,"volume":1785934,"rsi_14":62.47,"sma_20":19524.0,"sma_60":18369.17,"sma_120":18077.33},{"date":"2024-10-25","open":19400,"high":19960,"low":18500,"close":18600,"volume":540403,"rsi_14":55.4,"sma_20":19594.5,"sma_60":18341.67,"sma_120":18088.17},{"date":"2024-10-28","open":18530,"high":18590,"low":17750,"close":17950,"volume":363527,"rsi_14":52.72,"sma_20":19651.0,"sma_60":18313.83,"sma_120":18094.5},{"date":"2024-10-29","open":18120,"high":19150,"low":17890,"close":18390,"volume":671454,"rsi_14":52.72,"sma_20":19714.0,"sma_60":18282.83,"sma_120":18102.5},{"date":"2024-10-30","open":18490,"high":18770,"low":18150,"close":18180,"volume":195097,"rsi_14":51.45,"sma_20":19784.0,"sma_60":18252.67,"sma_120":18108.08},{"date":"2024-10-31","open":18130,"high":18860,"low":17970,"close":18360,"volume":231935,"rsi_14":51.04,"sma_20":19870.5,"sma_60":18240.83,"sma_120":18115.83},{"date":"2024-11-01","open":18020,"high":18210,"low":17460,"close":17460,"volume":230302,"rsi_14":22.35,"sma_20":19918.0,"sma_60":18204.33,"sma_120":18116.33},{"date":"2024-11-04","open":17400,"high":18200,"low":17160,"close":17820,"volume":354877,"rsi_14":24.84,"sma_20":19959.5,"sma_60":18168.0,"sma_120":18120.08},{"date":"2024-11-05","open":17870,"high":17960,"low":17520,"close":17520,"volume":105234,"rsi_14":10.11,"sma_20":19980.0,"sma_60":18147.33,"sma_120":18122.5},{"date":"2024-11-06","open":17630,"high":17890,"low":17150,"close":17170,"volume":141239,"rsi_14":10.78,"sma_20":19961.0,"sma_60":18145.67,"sma_120":18123.58},{"date":"2024-11-07","open":17590,"high":17590,"low":16700,"close":16700,"volume":162462,"rsi_14":13.14,"sma_20":19909.5,"sma_60":18132.5,"sma_120":18122.08},{"date":"2024-11-08","open":16750,"high":17120,"low":16750,"close":16820,"volume":107519,"rsi_14":14.91,"sma_20":19848.5,"sma_60":18111.17,"sma_120":18123.33},{"date":"2024-11-11","open":16900,"high":16900,"low":16360,"close":16650,"volume":115306,"rsi_14":17.46,"sma_20":19508.5,"sma_60":18095.17,"sma_120":18118.5},{"date":"2024-11-12","open":16910,"high":17870,"low":16010,"close":16040,"volume":411903,"rsi_14":16.27,"sma_20":19138.0,"sma_60":18051.67,"sma_120":18108.0},{"date":"2024-11-13","open":15870,"high":16140,"low":15360,"close":15360,"volume":157257,"rsi_14":16.08,"sma_20":18643.5,"sma_60":18002.67,"sma_120":18092.67},{"date":"2024-11-14","open":15450,"high":15950,"low":15130,"close":15130,"volume":128941,"rsi_14":19.4,"sma_20":18185.0,"sma_60":17960.17,"sma_120":18077.25},{"date":"2024-11-15","open":15130,"high":15250,"low":14750,"close":14980,"volume":167350,"rsi_14":21.28,"sma_20":17824.0,"sma_60":17915.67,"sma_120":18060.67},{"date":"2024-11-18","open":14750,"high":15150,"low":14450,"close":14850,"volume":105438,"rsi_14":13.58,"sma_20":17466.5,"sma_60":17864.83,"sma_120":18042.08},{"date":"2024-11-19","open":14700,"high":15040,"low":14660,"close":14750,"volume":95476,"rsi_14":13.89,"sma_20":17166.5,"sma_60":17810.83,"sma_120":18025.67},{"date":"2024-11-20","open":14950,"high":15080,"low":14410,"close":14610,"volume":106105,"rsi_14":10.19,"sma_20":16867.0,"sma_60":17746.0,"sma_120":18008.08},{"date":"2024-11-21","open":14510,"high":14820,"low":14200,"close":14270,"volume":120964,"rsi_14":11.57,"sma_20":16580.5,"sma_60":17683.83,"sma_120":17991.5},{"date":"2024-11-22","open":14200,"high":14540,"low":13740,"close":13780,"volume":198327,"rsi_14":2.8,"sma_20":16339.5,"sma_60":17620.33,"sma_120":17971.33},{"date":"2024-11-25","open":13780,"high":14220,"low":13780,"close":14130,"volume":90636,"rsi_14":10.85,"sma_20":16148.5,"sma_60":17562.67,"sma_120":17952.0},{"date":"2024-11-26","open":14250,"high":14350,"low":13900,"close":14040,"volume":70615,"rsi_14":11.55,"sma_20":15931.0,"sma_60":17493.17,"sma_120":17933.0},{"date":"2024-11-27","open":14270,"high":17800,"low":14250,"close":16110,"volume":3074921,"rsi_14":44.8,"sma_20":15827.5,"sma_60":17463.17,"sma_120":17932.42},{"date":"2024-11-28","open":15800,"high":16790,"low":15600,"close":15600,"volume":566899,"rsi_14":39.93,"sma_20":15689.5,"sma_60":17426.5,"sma_120":17927.75},{"date":"2024-11-29","open":15530,"high":15670,"low":15020,"close":15070,"volume":200023,"rsi_14":37.69,"sma_20":15570.0,"sma_60":17381.0,"sma_120":17917.17},{"date":"2024-12-02","open":15270,"high":15330,"low":14580,"close":14600,"volume":175608,"rsi_14":38.54,"sma_20":15409.0,"sma_60":17326.5,"sma_120":17902.25},{"date":"2024-12-03","open":14520,"high":17440,"low":14420,"close":16640,"volume":3245599,"rsi_14":58.38,"sma_20":15365.0,"sma_60":17308.83,"sma_120":17905.08},{"date":"2024-12-04","open":16060,"high":16290,"low":15550,"close":16150,"volume":446989,"rsi_14":56.46,"sma_20":15314.0,"sma_60":17290.17,"sma_120":17905.5},{"date":"2024-12-05","open":17200,"high":17400,"low":16220,"close":16260,"volume":884587,"rsi_14":58.14,"sma_20":15292.0,"sma_60":17287.83,"sma_120":17907.58},{"date":"2024-12-06","open":16060,"high":16180,"low":15000,"close":15320,"volume":259759,"rsi_14":52.71,"sma_20":15217.0,"sma_60":17277.33,"sma_120":17900.17},{"date":"2024-12-09","open":14780,"high":14880,"low":13750,"close":13780,"volume":233582,"rsi_14":45.2,"sma_20":15073.5,"sma_60":17246.17,"sma_120":17876.0},{"date":"2024-12-10","open":13780,"high":15380,"low":13780,"close":15160,"volume":301184,"rsi_14":52.42,"sma_20":15029.5,"sma_60":17238.5,"sma_120":17857.92},{"date":"2024-12-11","open":14990,"high":15590,"low":14980,"close":15360,"volume":123187,"rsi_14":54.86,"sma_20":15029.5,"sma_60":17234.83,"sma_120":17833.92},{"date":"2024-12-12","open":15520,"high":15970,"low":15440,"close":15720,"volume":196847,"rsi_14":58.75,"sma_20":15059.0,"sma_60":17235.5,"sma_120":17812.42},{"date":"2024-12-13","open":16230,"high":16440,"low":15650,"close":15710,"volume":270859,"rsi_14":57.36,"sma_20":15095.5,"sma_60":17223.0,"sma_120":17792.25},{"date":"2024-12-16","open":15800,"high":16290,"low":15590,"close":15660,"volume":187506,"rsi_14":57.57,"sma_20":15136.0,"sma_60":17205.33,"sma_120":17774.92},{"date":"2024-12-17","open":15740,"high":19100,"low":15740,"close":17650,"volume":5081079,"rsi_14":57.25,"sma_20":15281.0,"sma_60":17218.17,"sma_120":17770.83},{"date":"2024-12-18","open":17370,"high":17420,"low":17040,"close":17350,"volume":442458,"rsi_14":58.41,"sma_20":15418.0,"sma_60":17219.67,"sma_120":17764.92},{"date":"2024-12-19","open":16800,"high":17710,"low":16570,"close":16950,"volume":798361,"rsi_14":59.14,"sma_20":15552.0,"sma_60":17218.83,"sma_120":17754.83},{"date":"2024-12-20","open":16900,"high":17200,"low":16200,"close":16210,"volume":264611,"rsi_14":57.63,"sma_20":15673.5,"sma_60":17202.5,"sma_120":17738.83},{"date":"2024-12-23","open":16250,"high":16940,"low":16250,"close":16320,"volume":220444,"rsi_14":48.14,"sma_20":15783.0,"sma_60":17194.17,"sma_120":17719.75},{"date":"2024-12-24","open":16330,"high":17140,"low":16290,"close":16320,"volume":222957,"rsi_14":51.05,"sma_20":15897.0,"sma_60":17180.67,"sma_120":17703.67},{"date":"2024-12-26","open":16410,"high":17760,"low":16320,"close":16600,"volume":691875,"rsi_14":52.05,"sma_20":15921.5,"sma_60":17177.67,"sma_120":17682.42},{"date":"2024-12-27","open":16800,"high":16880,"low":15430,"close":15700,"volume":301187,"rsi_14":52.3,"sma_20":15926.5,"sma_60":17162.17,"sma_120":17653.83},{"date":"2024-12-30","open":15700,"high":16200,"low":15560,"close":15980,"volume":120096,"rsi_14":65.71,"sma_20":15972.0,"sma_60":17153.33,"sma_120":17632.75},{"date":"2025-01-02","open":16060,"high":16440,"low":15700,"close":16270,"volume":114492,"rsi_14":59.39,"sma_20":16055.5,"sma_60":17141.33,"sma_120":17615.75},{"date":"2025-01-03","open":16380,"high":16500,"low":16100,"close":16430,"volume":102837,"rsi_14":59.11,"sma_20":16045.0,"sma_60":17130.0,"sma_120":17594.42},{"date":"2025-01-06","open":16530,"high":17250,"low":16510,"close":17020,"volume":224164,"rsi_14":60.66,"sma_20":16088.5,"sma_60":17121.17,"sma_120":17578.58},{"date":"2025-01-07","open":17030,"high":17180,"low":16940,"close":17050,"volume":96490,"rsi_14":60.95,"sma_20":16128.0,"sma_60":17109.83,"sma_120":17561.5},{"date":"2025-01-08","open":16850,"high":17120,"low":16850,"close":17010,"volume":84534,"rsi_14":61.05,"sma_20":16212.5,"sma_60":17092.67,"sma_120":17543.08},{"date":"2025-01-09","open":17090,"high":17120,"low":16700,"close":17030,"volume":79031,"rsi_14":42.51,"sma_20":16375.0,"sma_60":16985.67,"sma_120":17531.0},{"date":"2025-01-10","open":16950,"high":17040,"low":16720,"close":16920,"volume":58134,"rsi_14":44.56,"sma_20":16463.0,"sma_60":16876.83,"sma_120":17515.33},{"date":"2025-01-13","open":16750,"high":17010,"low":16400,"close":16400,"volume":85576,"rsi_14":43.24,"sma_20":16515.0,"sma_60":16729.33,"sma_120":17486.42},{"date":"2025-01-14","open":16420,"high":16600,"low":16290,"close":16460,"volume":42652,"rsi_14":53.69,"sma_20":16552.0,"sma_60":16598.67,"sma_120":17457.25},{"date":"2025-01-15","open":16410,"high":16760,"low":16010,"close":16010,"volume":92290,"rsi_14":45.84,"sma_20":16567.0,"sma_60":16495.5,"sma_120":17429.83},{"date":"2025-01-16","open":16100,"high":17500,"low":16100,"close":16590,"volume":415883,"rsi_14":53.13,"sma_20":16613.5,"sma_60":16405.33,"sma_120":17391.0},{"date":"2025-01-17","open":16570,"high":16690,"low":16270,"close":16330,"volume":90632,"rsi_14":46.85,"sma_20":16547.5,"sma_60":16331.67,"sma_120":17352.5},{"date":"2025-01-20","open":16340,"high":16600,"low":16120,"close":16260,"volume":75708,"rsi_14":58.09,"sma_20":16493.0,"sma_60":16259.33,"sma_120":17320.5},{"date":"2025-01-21","open":16170,"high":16400,"low":16060,"close":16090,"volume":81290,"rsi_14":51.64,"sma_20":16450.0,"sma_60":16194.17,"sma_120":17281.67},{"date":"2025-01-22","open":16090,"high":17100,"low":16050,"close":16230,"volume":328181,"rsi_14":49.38,"sma_20":16451.0,"sma_60":16154.67,"sma_120":17248.17},{"date":"2025-01-23","open":16100,"high":16230,"low":15660,"close":15660,"volume":119183,"rsi_14":39.34,"sma_20":16418.0,"sma_60":16116.5,"sma_120":17215.17},{"date":"2025-01-24","open":15700,"high":15880,"low":15590,"close":15590,"volume":50421,"rsi_14":26.86,"sma_20":16381.5,"sma_60":16069.83,"sma_120":17176.33},{"date":"2025-01-31","open":15590,"high":15720,"low":15500,"close":15650,"volume":55120,"rsi_14":27.56,"sma_20":16334.0,"sma_60":16027.67,"sma_120":17140.17},{"date":"2025-02-03","open":15530,"high":15530,"low":14880,"close":15010,"volume":79539,"rsi_14":23.12,"sma_20":16299.5,"sma_60":15971.83,"sma_120":17106.33},{"date":"2025-02-04","open":14870,"high":15580,"low":14870,"close":15450,"volume":51812,"rsi_14":30.92,"sma_20":16273.0,"sma_60":15938.33,"sma_120":17071.33},{"date":"2025-02-05","open":15450,"high":15730,"low":15380,"close":15670,"volume":60508,"rsi_14":35.29,"sma_20":16243.0,"sma_60":15902.5,"sma_120":17035.25},{"date":"2025-02-06","open":15700,"high":15990,"low":15600,"close":15680,"volume":52932,"rsi_14":40.37,"sma_20":16205.5,"sma_60":15871.83,"sma_120":17009.58},{"date":"2025-02-07","open":15590,"high":16340,"low":15590,"close":15880,"volume":116143,"rsi_14":42.53,"sma_20":16148.5,"sma_60":15850.33,"sma_120":16998.0},{"date":"2025-02-10","open":16130,"high":16200,"low":15640,"close":15830,"volume":70350,"rsi_14":47.41,"sma_20":16087.5,"sma_60":15835.83,"sma_120":16984.17},{"date":"2025-02-11","open":15830,"high":16030,"low":15690,"close":15740,"volume":45030,"rsi_14":35.79,"sma_20":16024.0,"sma_60":15817.83,"sma_120":16964.5},{"date":"2025-02-12","open":15740,"high":15950,"low":15670,"close":15950,"volume":42884,"rsi_14":43.54,"sma_20":15970.0,"sma_60":15806.17,"sma_120":16950.67},{"date":"2025-02-13","open":15950,"high":15990,"low":15750,"close":15900,"volume":32596,"rsi_14":43.84,"sma_20":15919.0,"sma_60":15803.83,"sma_120":16927.75},{"date":"2025-02-14","open":15950,"high":16090,"low":15770,"close":15850,"volume":45969,"rsi_14":45.71,"sma_20":15891.5,"sma_60":15812.0,"sma_120":16907.33},{"date":"2025-02-17","open":15950,"high":15980,"low":15750,"close":15840,"volume":45429,"rsi_14":42.7,"sma_20":15860.5,"sma_60":15823.83,"sma_120":16892.0},{"date":"2025-02-18","open":15810,"high":16340,"low":15810,"close":16100,"volume":71136,"rsi_14":59.32,"sma_20":15865.0,"sma_60":15842.5,"sma_120":16879.08},{"date":"2025-02-19","open":16200,"high":16230,"low":15920,"close":16180,"volume":57466,"rsi_14":62.45,"sma_20":15844.5,"sma_60":15864.67,"sma_120":16864.75},{"date":"2025-02-20","open":16020,"high":16210,"low":15860,"close":15870,"volume":60713,"rsi_14":54.2,"sma_20":15821.5,"sma_60":15883.33,"sma_120":16847.08},{"date":"2025-02-21","open":15880,"high":15960,"low":15760,"close":15870,"volume":27095,"rsi_14":71.72,"sma_20":15802.0,"sma_60":15904.33,"sma_120":16825.17},{"date":"2025-02-24","open":15780,"high":15780,"low":15480,"close":15500,"volume":54764,"rsi_14":51.31,"sma_20":15772.5,"sma_60":15924.83,"sma_120":16804.33},{"date":"2025-02-25","open":15220,"high":15980,"low":15220,"close":15800,"volume":55946,"rsi_14":53.27,"sma_20":15751.0,"sma_60":15958.5,"sma_120":16789.42},{"date":"2025-02-26","open":15790,"high":15890,"low":15400,"close":15550,"volume":54550,"rsi_14":47.09,"sma_20":15745.5,"sma_60":15982.17,"sma_120":16772.42},{"date":"2025-02-27","open":15550,"high":16560,"low":15490,"close":15540,"volume":173079,"rsi_14":41.67,"sma_20":15743.0,"sma_60":16007.17,"sma_120":16750.17},{"date":"2025-02-28","open":15410,"high":15850,"low":14970,"close":14990,"volume":78286,"rsi_14":33.46,"sma_20":15710.0,"sma_60":15988.5,"sma_120":16725.83},{"date":"2025-03-04","open":14850,"high":14990,"low":14610,"close":14770,"volume":47448,"rsi_14":31.84,"sma_20":15698.0,"sma_60":15974.67,"sma_120":16700.58},{"date":"2025-03-05","open":14650,"high":14980,"low":14650,"close":14780,"volume":36615,"rsi_14":26.32,"sma_20":15664.5,"sma_60":15969.83,"sma_120":16675.42},{"date":"2025-03-06","open":14820,"high":14970,"low":14700,"close":14750,"volume":33333,"rsi_14":26.53,"sma_20":15618.5,"sma_60":15972.33,"sma_120":16649.42},{"date":"2025-03-07","open":14750,"high":15050,"low":14630,"close":14700,"volume":25928,"rsi_14":26.53,"sma_20":15569.5,"sma_60":15940.0,"sma_120":16624.42},{"date":"2025-03-10","open":14700,"high":14730,"low":14500,"close":14500,"volume":47805,"rsi_14":24.62,"sma_20":15500.5,"sma_60":15912.5,"sma_120":16601.33},{"date":"2025-03-11","open":14260,"high":14480,"low":14120,"close":14270,"volume":52599,"rsi_14":14.94,"sma_20":15422.5,"sma_60":15879.33,"sma_120":16583.58},{"date":"2025-03-12","open":14610,"high":14610,"low":14300,"close":14390,"volume":35784,"rsi_14":16.23,"sma_20":15355.0,"sma_60":15863.83,"sma_120":16570.58},{"date":"2025-03-13","open":14500,"high":14600,"low":14160,"close":14260,"volume":29481,"rsi_14":17.41,"sma_20":15270.5,"sma_60":15871.83,"sma_120":16559.0},{"date":"2025-03-14","open":14190,"high":14540,"low":14190,"close":14510,"volume":15151,"rsi_14":25.0,"sma_20":15201.0,"sma_60":15861.0,"sma_120":16549.75},{"date":"2025-03-17","open":14460,"high":14670,"low":14400,"close":14460,"volume":18914,"rsi_14":28.33,"sma_20":15131.5,"sma_60":15846.0,"sma_120":16540.42},{"date":"2025-03-18","open":14600,"high":14640,"low":14380,"close":14450,"volume":21479,"rsi_14":18.01,"sma_20":15062.0,"sma_60":15824.83,"sma_120":16530.17},{"date":"2025-03-19","open":14360,"high":15370,"low":14360,"close":15070,"volume":76413,"rsi_14":40.32,"sma_20":15010.5,"sma_60":15814.17,"sma_120":16518.58},{"date":"2025-03-20","open":15040,"high":15550,"low":14690,"close":14690,"volume":79858,"rsi_14":35.09,"sma_20":14936.0,"sma_60":15798.0,"sma_120":16501.67},{"date":"2025-03-21","open":14660,"high":14810,"low":14390,"close":14520,"volume":43989,"rsi_14":40.49,"sma_20":14868.5,"sma_60":15745.83,"sma_120":16482.0},{"date":"2025-03-24","open":14480,"high":14720,"low":14390,"close":14420,"volume":25351,"rsi_14":42.55,"sma_20":14796.0,"sma_60":15697.0,"sma_120":16458.33},{"date":"2025-03-25","open":14410,"high":14600,"low":14310,"close":14390,"volume":24576,"rsi_14":41.77,"sma_20":14740.5,"sma_60":15654.33,"sma_120":16436.58},{"date":"2025-03-26","open":14410,"high":14470,"low":14220,"close":14330,"volume":29550,"rsi_14":41.25,"sma_20":14667.0,"sma_60":15623.0,"sma_120":16412.75},{"date":"2025-03-27","open":14210,"high":14310,"low":13810,"close":13920,"volume":52999,"rsi_14":35.87,"sma_20":14585.5,"sma_60":15583.0,"sma_120":16388.58},{"date":"2025-03-28","open":13920,"high":14050,"low":13650,"close":13890,"volume":29344,"rsi_14":38.22,"sma_20":14503.0,"sma_60":15542.5,"sma_120":16361.58},{"date":"2025-03-31","open":13880,"high":13880,"low":13200,"close":13340,"volume":34200,"rsi_14":34.02,"sma_20":14420.5,"sma_60":15488.17,"sma_120":16332.92},{"date":"2025-04-01","open":13220,"high":13770,"low":13220,"close":13500,"volume":17394,"rsi_14":34.92,"sma_20":14357.0,"sma_60":15451.5,"sma_120":16306.83},{"date":"2025-04-02","open":13450,"high":14080,"low":13280,"close":13300,"volume":35176,"rsi_14":34.11,"sma_20":14283.0,"sma_60":15406.83,"sma_120":16280.08},{"date":"2025-04-03","open":12850,"high":13300,"low":12850,"close":13070,"volume":23652,"rsi_14":26.0,"sma_20":14199.0,"sma_60":15353.5,"sma_120":16247.42},{"date":"2025-04-04","open":12800,"high":14150,"low":12800,"close":13750,"volume":57317,"rsi_14":40.22,"sma_20":14151.5,"sma_60":15308.83,"sma_120":16219.42},{"date":"2025-04-07","open":13300,"high":16280,"low":13190,"close":15720,"volume":441006,"rsi_14":61.36,"sma_20":14212.5,"sma_60":15287.17,"sma_120":16204.17},{"date":"2025-04-08","open":16520,"high":17230,"low":15900,"close":17100,"volume":442876,"rsi_14":65.98,"sma_20":14354.0,"sma_60":15288.0,"sma_120":16198.92},{"date":"2025-04-09","open":17130,"high":17970,"low":16620,"close":17190,"volume":287053,"rsi_14":70.63,"sma_20":14494.0,"sma_60":15291.0,"sma_120":16191.83},{"date":"2025-04-10","open":17600,"high":18040,"low":17500,"close":18000,"volume":140276,"rsi_14":75.97,"sma_20":14681.0,"sma_60":15307.17,"sma_120":16146.42},{"date":"2025-04-11","open":17700,"high":18950,"low":17570,"close":18650,"volume":184228,"rsi_14":79.17,"sma_20":14888.0,"sma_60":15336.0,"sma_120":16106.42},{"date":"2025-04-14","open":18840,"high":21600,"low":18700,"close":21200,"volume":480893,"rsi_14":84.85,"sma_20":15225.0,"sma_60":15416.0,"sma_120":16072.67},{"date":"2025-04-15","open":21100,"high":22500,"low":21000,"close":22150,"volume":273193,"rsi_14":86.68,"sma_20":15610.0,"sma_60":15510.83,"sma_120":16054.75},{"date":"2025-04-16","open":22350,"high":24200,"low":21900,"close":23000,"volume":336750,"rsi_14":90.9,"sma_20":16006.5,"sma_60":15627.33,"sma_120":16061.42},{"date":"2025-04-17","open":22550,"high":22800,"low":21600,"close":22400,"volume":210373,"rsi_14":86.46,"sma_20":16392.0,"sma_60":15724.17,"sma_120":16064.75},{"date":"2025-04-18","open":22050,"high":22800,"low":20800,"close":21300,"volume":338310,"rsi_14":82.57,"sma_20":16731.0,"sma_60":15807.0,"sma_120":16069.33},{"date":"2025-04-21","open":21500,"high":24350,"low":21450,"close":23000,"volume":316629,"rsi_14":84.52,"sma_20":17160.0,"sma_60":15919.33,"sma_120":16089.33},{"date":"2025-04-22","open":22550,"high":23900,"low":22550,"close":23800,"volume":176680,"rsi_14":86.56,"sma_20":17630.5,"sma_60":16047.83,"sma_120":16121.0},{"date":"2025-04-23","open":23800,"high":23850,"low":21950,"close":22400,"volume":176128,"rsi_14":80.04,"sma_20":18034.0,"sma_60":16150.67,"sma_120":16152.67},{"date":"2025-04-24","open":21650,"high":23150,"low":20800,"close":21800,"volume":208975,"rsi_14":76.05,"sma_20":18428.0,"sma_60":16253.0,"sma_120":16184.75},{"date":"2025-04-25","open":21800,"high":22200,"low":20200,"close":20750,"volume":99969,"rsi_14":67.31,"sma_20":18771.0,"sma_60":16339.0,"sma_120":16204.42},{"date":"2025-04-28","open":20900,"high":21900,"low":18980,"close":19490,"volume":214029,"rsi_14":58.29,"sma_20":19078.5,"sma_60":16403.0,"sma_120":16215.33},{"date":"2025-04-29","open":19690,"high":21250,"low":19580,"close":20600,"volume":161785,"rsi_14":61.05,"sma_20":19433.5,"sma_60":16496.17,"sma_120":16234.0},{"date":"2025-04-30","open":20450,"high":20600,"low":19900,"close":20000,"volume":77336,"rsi_14":56.57,"sma_20":19768.5,"sma_60":16572.0,"sma_120":16255.17},{"date":"2025-05-02","open":19990,"high":20850,"low":19120,"close":19310,"volume":148889,"rsi_14":52.16,"sma_20":20080.5,"sma_60":16632.67,"sma_120":16267.58},{"date":"2025-05-07","open":19090,"high":19610,"low":18710,"close":19320,"volume":62151,"rsi_14":42.61,"sma_20":20359.0,"sma_60":16693.33,"sma_120":16282.58},{"date":"2025-05-08","open":19350,"high":20300,"low":19350,"close":19440,"volume":74080,"rsi_14":38.6,"sma_20":20545.0,"sma_60":16752.67,"sma_120":16301.5},{"date":"2025-05-09","open":19630,"high":22150,"low":19050,"close":21600,"volume":185161,"rsi_14":44.7,"sma_20":20770.0,"sma_60":16848.83,"sma_120":16342.33},{"date":"2025-05-12","open":21300,"high":21500,"low":20400,"close":20700,"volume":93725,"rsi_14":43.7,"sma_20":20945.5,"sma_60":16931.5,"sma_120":16374.67},{"date":"2025-05-13","open":20700,"high":21600,"low":20300,"close":21350,"volume":96537,"rsi_14":50.19,"sma_20":21113.0,"sma_60":17021.5,"sma_120":16413.83},{"date":"2025-05-14","open":21100,"high":21650,"low":20500,"close":21350,"volume":71292,"rsi_14":42.73,"sma_20":21248.0,"sma_60":17112.33,"sma_120":16458.08},{"date":"2025-05-15","open":21150,"high":21250,"low":20500,"close":21000,"volume":58675,"rsi_14":37.16,"sma_20":21238.0,"sma_60":17198.17,"sma_120":16505.08},{"date":"2025-05-16","open":20900,"high":21300,"low":20000,"close":20300,"volume":81818,"rsi_14":39.71,"sma_20":21145.5,"sma_60":17272.5,"sma_120":16548.17},{"date":"2025-05-19","open":19810,"high":21450,"low":19810,"close":21100,"volume":91827,"rsi_14":46.63,"sma_20":21050.5,"sma_60":17355.83,"sma_120":16599.17},{"date":"2025-05-20","open":21000,"high":22700,"low":21000,"close":21450,"volume":134177,"rsi_14":53.61,"sma_20":21003.0,"sma_60":17443.67,"sma_120":16654.17},{"date":"2025-05-21","open":22200,"high":22350,"low":21600,"close":22200,"volume":99505,"rsi_14":64.74,"sma_20":21048.0,"sma_60":17549.17,"sma_120":16716.25},{"date":"2025-05-22","open":21950,"high":22500,"low":21750,"close":22350,"volume":62873,"rsi_14":60.63,"sma_20":21015.5,"sma_60":17657.17,"sma_120":16780.75},{"date":"2025-05-23","open":22800,"high":23350,"low":22100,"close":22700,"volume":112026,"rsi_14":66.92,"sma_20":20960.5,"sma_60":17777.17,"sma_120":16851.0},{"date":"2025-05-26","open":22450,"high":22450,"low":21600,"close":22300,"volume":69100,"rsi_14":69.44,"sma_20":20955.5,"sma_60":17885.5,"sma_120":16922.0},{"date":"2025-05-27","open":22150,"high":23800,"low":22150,"close":23450,"volume":158697,"rsi_14":73.39,"sma_20":21038.0,"sma_60":18017.17,"sma_120":16999.67},{"date":"2025-05-28","open":23550,"high":23550,"low":22000,"close":22300,"volume":101405,"rsi_14":64.5,"sma_20":21115.5,"sma_60":18129.83,"sma_120":17068.5},{"date":"2025-05-29","open":28950,"high":28950,"low":28950,"close":28950,"volume":22563,"rsi_14":75.61,"sma_20":21588.5,"sma_60":18362.5,"sma_120":17175.5},{"date":"2025-05-30","open":37600,"high":37600,"low":33550,"close":35350,"volume":3137371,"rsi_14":86.9,"sma_20":22326.0,"sma_60":18705.5,"sma_120":17340.08},{"date":"2025-06-02","open":35100,"high":35700,"low":33050,"close":34300,"volume":525189,"rsi_14":81.98,"sma_20":23041.0,"sma_60":19030.83,"sma_120":17500.33},{"date":"2025-06-04","open":32400,"high":32650,"low":30200,"close":30500,"volume":595922,"rsi_14":69.02,"sma_20":23600.5,"sma_60":19293.33,"sma_120":17632.83},{"date":"2025-06-05","open":29300,"high":29550,"low":26850,"close":27200,"volume":614871,"rsi_14":61.48,"sma_20":23994.5,"sma_60":19501.67,"sma_120":17720.83},{"date":"2025-06-09","open":26850,"high":27450,"low":26000,"close":26700,"volume":273880,"rsi_14":61.94,"sma_20":24357.5,"sma_60":19705.0,"sma_120":17808.75},{"date":"2025-06-10","open":27400,"high":27800,"low":26500,"close":27500,"volume":278953,"rsi_14":61.94,"sma_20":24652.5,"sma_60":19925.5,"sma_120":17902.42},{"date":"2025-06-11","open":27850,"high":27950,"low":25900,"close":26200,"volume":244007,"rsi_14":58.56,"sma_20":24927.5,"sma_60":20122.33,"sma_120":17993.08},{"date":"2025-06-12","open":26150,"high":27150,"low":25650,"close":26300,"volume":239275,"rsi_14":57.56,"sma_20":25175.0,"sma_60":20323.0,"sma_120":18097.42},{"date":"2025-06-13","open":29900,"high":31450,"low":27500,"close":28100,"volume":1304489,"rsi_14":60.0,"sma_20":25512.5,"sma_60":20549.5,"sma_120":18205.25},{"date":"2025-06-16","open":28450,"high":29250,"low":27350,"close":28500,"volume":234340,"rsi_14":60.07,"sma_20":25887.5,"sma_60":20783.5,"sma_120":18314.75},{"date":"2025-06-17","open":28000,"high":28750,"low":27350,"close":27700,"volume":203024,"rsi_14":59.25,"sma_20":26257.5,"sma_60":21004.33,"sma_120":18414.58},{"date":"2025-06-18","open":28950,"high":29300,"low":27550,"close":28550,"volume":245934,"rsi_14":58.82,"sma_20":26630.0,"sma_60":21229.0,"sma_120":18521.58},{"date":"2025-06-19","open":28800,"high":28800,"low":27600,"close":27800,"volume":112336,"rsi_14":59.65,"sma_20":26947.5,"sma_60":21447.5,"sma_120":18622.75},{"date":"2025-06-20","open":28050,"high":28100,"low":27300,"close":27700,"volume":77293,"rsi_14":47.15,"sma_20":27222.5,"sma_60":21667.17,"sma_120":18706.5},{"date":"2025-06-23","open":26650,"high":26900,"low":26100,"close":26600,"volume":95371,"rsi_14":23.72,"sma_20":27435.0,"sma_60":21870.17,"sma_120":18783.58},{"date":"2025-06-24","open":27100,"high":27950,"low":27000,"close":27350,"volume":100835,"rsi_14":28.75,"sma_20":27667.5,"sma_60":22086.17,"sma_120":18870.25},{"date":"2025-06-25","open":27450,"high":27450,"low":26650,"close":26850,"volume":70367,"rsi_14":36.02,"sma_20":27895.0,"sma_60":22294.83,"sma_120":18958.92},{"date":"2025-06-26","open":26600,"high":26600,"low":25500,"close":26250,"volume":84203,"rsi_14":45.41,"sma_20":28035.0,"sma_60":22500.33,"sma_120":19041.67},{"date":"2025-06-27","open":26600,"high":26600,"low":25450,"close":25450,"volume":62587,"rsi_14":44.13,"sma_20":28192.5,"sma_60":22693.0,"sma_120":19117.75},{"date":"2025-06-30","open":25450,"high":26100,"low":25100,"close":25450,"volume":66123,"rsi_14":39.59,"sma_20":28017.5,"sma_60":22894.83,"sma_120":19191.5},{"date":"2025-07-01","open":25500,"high":26050,"low":25050,"close":25400,"volume":53985,"rsi_14":45.35,"sma_20":27520.0,"sma_60":23093.17,"sma_120":19272.33},{"date":"2025-07-02","open":25600,"high":25750,"low":24650,"close":25150,"volume":68807,"rsi_14":43.43,"sma_20":27062.5,"sma_60":23290.67,"sma_120":19348.75},{"date":"2025-07-03","open":25200,"high":26100,"low":25100,"close":25700,"volume":62569,"rsi_14":34.0,"sma_20":26822.5,"sma_60":23501.17,"sma_120":19427.33},{"date":"2025-07-04","open":25700,"high":27400,"low":24300,"close":24950,"volume":338731,"rsi_14":27.39,"sma_20":26710.0,"sma_60":23687.83,"sma_120":19498.33},{"date":"2025-07-07","open":24350,"high":24800,"low":24050,"close":24400,"volume":84130,"rsi_14":28.29,"sma_20":26595.0,"sma_60":23832.5,"sma_120":19559.83},{"date":"2025-07-08","open":24100,"high":24750,"low":23600,"close":23750,"volume":85607,"rsi_14":17.57,"sma_20":26407.5,"sma_60":23943.33,"sma_120":19615.67},{"date":"2025-07-09","open":23600,"high":24150,"low":23250,"close":24100,"volume":74122,"rsi_14":23.57,"sma_20":26302.5,"sma_60":24058.5,"sma_120":19674.75},{"date":"2025-07-10","open":24800,"high":25250,"low":24400,"close":25000,"volume":114364,"rsi_14":32.69,"sma_20":26237.5,"sma_60":24175.17,"sma_120":19741.17},{"date":"2025-07-11","open":24750,"high":24900,"low":23950,"close":24600,"volume":112226,"rsi_14":35.92,"sma_20":26062.5,"sma_60":24274.33,"sma_120":19805.17},{"date":"2025-07-14","open":25250,"high":25550,"low":24850,"close":25050,"volume":78232,"rsi_14":33.09,"sma_20":25890.0,"sma_60":24338.5,"sma_120":19877.25},{"date":"2025-07-15","open":25250,"high":25750,"low":24650,"close":25600,"volume":74089,"rsi_14":40.88,"sma_20":25785.0,"sma_60":24396.0,"sma_120":19953.42},{"date":"2025-07-16","open":25300,"high":25450,"low":24750,"close":24850,"volume":54381,"rsi_14":40.0,"sma_20":25600.0,"sma_60":24426.83,"sma_120":20027.08},{"date":"2025-07-17","open":24750,"high":25900,"low":24750,"close":25600,"volume":100982,"rsi_14":51.08,"sma_20":25490.0,"sma_60":24480.17,"sma_120":20102.17},{"date":"2025-07-18","open":25700,"high":25850,"low":25250,"close":25650,"volume":51527,"rsi_14":51.43,"sma_20":25387.5,"sma_60":24552.67,"sma_120":20179.83},{"date":"2025-07-21","open":25750,"high":25750,"low":24700,"close":24900,"volume":72701,"rsi_14":46.75,"sma_20":25302.5,"sma_60":24584.33,"sma_120":20251.83},{"date":"2025-07-22","open":24900,"high":25000,"low":23700,"close":23900,"volume":112042,"rsi_14":42.6,"sma_20":25130.0,"sma_60":24586.0,"sma_120":20316.92},{"date":"2025-07-23","open":23950,"high":24050,"low":23150,"close":23450,"volume":61961,"rsi_14":36.53,"sma_20":24960.0,"sma_60":24603.5,"sma_120":20377.08},{"date":"2025-07-24","open":23450,"high":24400,"low":23450,"close":23500,"volume":52352,"rsi_14":40.52,"sma_20":24822.5,"sma_60":24631.83,"sma_120":20442.42},{"date":"2025-07-25","open":23500,"high":23800,"low":23200,"close":23500,"volume":38532,"rsi_14":43.66,"sma_20":24725.0,"sma_60":24677.67,"sma_120":20508.33},{"date":"2025-07-28","open":24300,"high":24550,"low":23750,"close":24250,"volume":66751,"rsi_14":53.47,"sma_20":24665.0,"sma_60":24757.0,"sma_120":20580.0},{"date":"2025-07-29","open":23800,"high":24000,"low":23400,"close":23450,"volume":47208,"rsi_14":45.75,"sma_20":24567.5,"sma_60":24804.5,"sma_120":20650.33},{"date":"2025-07-30","open":23200,"high":23250,"low":22000,"close":22150,"volume":119469,"rsi_14":32.3,"sma_20":24417.5,"sma_60":24840.33,"sma_120":20706.17},{"date":"2025-07-31","open":22200,"high":23100,"low":22000,"close":22600,"volume":57113,"rsi_14":37.65,"sma_20":24262.5,"sma_60":24895.17,"sma_120":20763.92},{"date":"2025-08-01","open":22400,"high":22400,"low":21300,"close":21400,"volume":68515,"rsi_14":29.38,"sma_20":24085.0,"sma_60":24929.83,"sma_120":20811.58},{"date":"2025-08-04","open":21550,"high":23000,"low":21350,"close":22750,"volume":65036,"rsi_14":35.23,"sma_20":24002.5,"sma_60":24985.0,"sma_120":20868.83},{"date":"2025-08-05","open":22800,"high":23550,"low":22750,"close":22800,"volume":41809,"rsi_14":38.55,"sma_20":23955.0,"sma_60":25005.0,"sma_120":20926.92},{"date":"2025-08-06","open":22550,"high":24100,"low":22450,"close":23550,"volume":59615,"rsi_14":38.55,"sma_20":23927.5,"sma_60":25052.5,"sma_120":20992.0},{"date":"2025-08-07","open":23550,"high":24150,"low":23100,"close":23900,"volume":54762,"rsi_14":40.54,"sma_20":23872.5,"sma_60":25095.0,"sma_120":21058.25},{"date":"2025-08-08","open":23650,"high":24650,"low":23650,"close":23900,"volume":73969,"rsi_14":44.12,"sma_20":23837.5,"sma_60":25137.5,"sma_120":21124.92},{"date":"2025-08-11","open":24100,"high":24800,"low":23950,"close":24650,"volume":54081,"rsi_14":54.55,"sma_20":23817.5,"sma_60":25198.33,"sma_120":21198.25},{"date":"2025-08-12","open":24500,"high":26200,"low":24500,"close":25300,"volume":154223,"rsi_14":60.95,"sma_20":23802.5,"sma_60":25281.67,"sma_120":21277.08},{"date":"2025-08-13","open":25600,"high":25700,"low":24600,"close":25300,"volume":53098,"rsi_14":60.71,"sma_20":23825.0,"sma_60":25351.67,"sma_120":21353.75},{"date":"2025-08-14","open":25250,"high":25750,"low":24950,"close":25650,"volume":42028,"rsi_14":62.29,"sma_20":23827.5,"sma_60":25421.67,"sma_120":21432.67},{"date":"2025-08-18","open":26200,"high":26350,"low":24700,"close":25300,"volume":71833,"rsi_14":56.29,"sma_20":23810.0,"sma_60":25473.33,"sma_120":21511.25},{"date":"2025-08-19","open":24900,"high":25500,"low":24300,"close":24900,"volume":68035,"rsi_14":59.12,"sma_20":23810.0,"sma_60":25515.83,"sma_120":21586.5},{"date":"2025-08-20","open":24050,"high":24400,"low":23800,"close":24150,"volume":39276,"rsi_14":63.51,"sma_20":23822.5,"sma_60":25540.0,"sma_120":21658.58},{"date":"2025-08-21","open":24050,"high":24300,"low":23350,"close":23800,"volume":46808,"rsi_14":58.22,"sma_20":23840.0,"sma_60":25565.0,"sma_120":21725.25},{"date":"2025-08-22","open":23500,"high":24250,"low":23450,"close":23650,"volume":23046,"rsi_14":68.0,"sma_20":23847.5,"sma_60":25568.33,"sma_120":21792.75},{"date":"2025-08-25","open":24200,"high":24600,"low":24000,"close":24300,"volume":39140,"rsi_14":63.96,"sma_20":23887.5,"sma_60":25601.67,"sma_120":21865.75},{"date":"2025-08-26","open":24100,"high":24450,"low":23600,"close":23850,"volume":44146,"rsi_14":58.82,"sma_20":23867.5,"sma_60":25516.67,"sma_120":21939.58},{"date":"2025-08-27","open":23900,"high":24800,"low":23550,"close":24450,"volume":74872,"rsi_14":57.76,"sma_20":23917.5,"sma_60":25335.0,"sma_120":22020.25},{"date":"2025-08-28","open":24500,"high":24750,"low":24000,"close":24600,"volume":34793,"rsi_14":56.25,"sma_20":24040.0,"sma_60":25173.33,"sma_120":22102.08},{"date":"2025-08-29","open":24550,"high":24900,"low":23650,"close":23750,"volume":61719,"rsi_14":48.84,"sma_20":24097.5,"sma_60":25060.83,"sma_120":22177.08},{"date":"2025-09-01","open":23350,"high":23700,"low":23000,"close":23200,"volume":54227,"rsi_14":38.4,"sma_20":24187.5,"sma_60":24994.17,"sma_120":22247.92},{"date":"2025-09-02","open":23200,"high":24250,"low":22750,"close":23800,"volume":75117,"rsi_14":37.9,"sma_20":24240.0,"sma_60":24945.83,"sma_120":22325.42},{"date":"2025-09-03","open":23600,"high":24000,"low":23150,"close":23850,"volume":38738,"rsi_14":38.4,"sma_20":24292.5,"sma_60":24885.0,"sma_120":22405.25},{"date":"2025-09-04","open":23900,"high":24400,"low":23750,"close":24200,"volume":47026,"rsi_14":38.4,"sma_20":24325.0,"sma_60":24851.67,"sma_120":22487.0},{"date":"2025-09-05","open":24400,"high":26450,"low":24200,"close":26300,"volume":257928,"rsi_14":56.25,"sma_20":24445.0,"sma_60":24851.67,"sma_120":22587.33},{"date":"2025-09-08","open":26900,"high":27050,"low":26150,"close":26400,"volume":120062,"rsi_14":59.74,"sma_20":24570.0,"sma_60":24823.33,"sma_120":22686.42},{"date":"2025-09-09","open":27000,"high":27450,"low":26150,"close":26400,"volume":90871,"rsi_14":66.19,"sma_20":24657.5,"sma_60":24788.33,"sma_120":22785.92},{"date":"2025-09-10","open":26400,"high":26450,"low":25450,"close":25700,"volume":80948,"rsi_14":63.01,"sma_20":24677.5,"sma_60":24755.0,"sma_120":22879.67},{"date":"2025-09-11","open":25700,"high":25700,"low":25050,"close":25050,"volume":52578,"rsi_14":58.97,"sma_20":24665.0,"sma_60":24696.67,"sma_120":22962.83},{"date":"2025-09-12","open":25400,"high":25800,"low":24400,"close":25400,"volume":62184,"rsi_14":57.33,"sma_20":24652.5,"sma_60":24656.67,"sma_120":23052.08},{"date":"2025-09-15","open":25400,"high":25400,"low":24550,"close":24900,"volume":62422,"rsi_14":56.95,"sma_20":24632.5,"sma_60":24610.0,"sma_120":23138.58},{"date":"2025-09-16","open":24850,"high":25300,"low":24500,"close":24850,"volume":63860,"rsi_14":52.86,"sma_20":24630.0,"sma_60":24580.83,"sma_120":23225.5},{"date":"2025-09-17","open":24850,"high":25400,"low":24350,"close":25200,"volume":49547,"rsi_14":54.17,"sma_20":24682.5,"sma_60":24545.0,"sma_120":23315.58},{"date":"2025-09-18","open":25152,"high":25740,"low":24613,"close":25250,"volume":71804,"rsi_14":64.49,"sma_20":24780.0,"sma_60":24526.67,"sma_120":23410.75},{"date":"2025-09-19","open":25850,"high":26100,"low":25400,"close":25900,"volume":42465,"rsi_14":70.77,"sma_20":24892.5,"sma_60":24520.83,"sma_120":23510.58},{"date":"2025-09-22","open":25900,"high":25950,"low":25300,"close":25850,"volume":62862,"rsi_14":67.23,"sma_20":24970.0,"sma_60":24527.5,"sma_120":23610.25},{"date":"2025-09-23","open":26100,"high":26450,"low":25500,"close":25700,"volume":65817,"rsi_14":65.29,"sma_20":25062.5,"sma_60":24531.67,"sma_120":23713.25},{"date":"2025-09-24","open":25950,"high":26200,"low":23750,"close":24700,"volume":97321,"rsi_14":53.73,"sma_20":25075.0,"sma_60":24520.0,"sma_120":23806.58},{"date":"2025-09-25","open":24400,"high":27450,"low":24400,"close":27150,"volume":417374,"rsi_14":56.03,"sma_20":25202.5,"sma_60":24553.33,"sma_120":23922.0},{"date":"2025-09-26","open":30000,"high":33350,"low":28450,"close":31250,"volume":2150990,"rsi_14":71.95,"sma_20":25577.5,"sma_60":24645.83,"sma_120":24073.5},{"date":"2025-09-29","open":30800,"high":33850,"low":30100,"close":33050,"volume":825673,"rsi_14":75.88,"sma_20":26070.0,"sma_60":24780.83,"sma_120":24234.33},{"date":"2025-09-30","open":32400,"high":32750,"low":31450,"close":31600,"volume":235542,"rsi_14":71.69,"sma_20":26460.0,"sma_60":24900.83,"sma_120":24366.67},{"date":"2025-10-01","open":31600,"high":35900,"low":30550,"close":34850,"volume":896479,"rsi_14":80.25,"sma_20":27010.0,"sma_60":25085.83,"sma_120":24514.58},{"date":"2025-10-02","open":34448,"high":37452,"low":33497,"close":35800,"volume":694061,"rsi_14":80.9,"sma_20":27587.5,"sma_60":25280.0,"sma_120":24669.25},{"date":"2025-10-10","open":36500,"high":44350,"low":34700,"close":42450,"volume":1393574,"rsi_14":88.24,"sma_20":28395.0,"sma_60":25570.83,"sma_120":24873.0},{"date":"2025-10-13","open":42000,"high":42700,"low":40000,"close":40100,"volume":339990,"rsi_14":80.2,"sma_20":29080.0,"sma_60":25829.17,"sma_120":25051.75},{"date":"2025-10-14","open":40350,"high":44500,"low":39450,"close":42000,"volume":922459,"rsi_14":81.34,"sma_20":29860.0,"sma_60":26111.67,"sma_120":25225.08},{"date":"2025-10-15","open":41750,"high":42400,"low":40750,"close":41350,"volume":209926,"rsi_14":79.0,"sma_20":30642.5,"sma_60":26374.17,"sma_120":25385.08},{"date":"2025-10-16","open":41350,"high":48200,"low":40300,"close":45800,"volume":1038178,"rsi_14":81.89,"sma_20":31680.0,"sma_60":26723.33,"sma_120":25575.08},{"date":"2025-10-17","open":44000,"high":44750,"low":38600,"close":39050,"volume":538147,"rsi_14":67.41,"sma_20":32362.5,"sma_60":26947.5,"sma_120":25713.83},{"date":"2025-10-20","open":38500,"high":40850,"low":36450,"close":36800,"volume":416495,"rsi_14":63.88,"sma_20":32957.5,"sma_60":27133.33,"sma_120":25843.0},{"date":"2025-10-21","open":38000,"high":42500,"low":37050,"close":41450,"volume":644276,"rsi_14":69.19,"sma_20":33787.5,"sma_60":27409.17,"sma_120":25996.75},{"date":"2025-10-22","open":41750,"high":42800,"low":38100,"close":39500,"volume":528477,"rsi_14":64.31,"sma_20":34502.5,"sma_60":27669.17,"sma_120":26127.58},{"date":"2025-10-23","open":39100,"high":40800,"low":38450,"close":39850,"volume":261683,"rsi_14":60.91,"sma_20":35207.5,"sma_60":27942.5,"sma_120":26273.0},{"date":"2025-10-24","open":39400,"high":40000,"low":37250,"close":37850,"volume":199092,"rsi_14":56.06,"sma_20":35805.0,"sma_60":28181.67,"sma_120":26406.75},{"date":"2025-10-27","open":37850,"high":42700,"low":37850,"close":41700,"volume":420220,"rsi_14":62.02,"sma_20":36597.5,"sma_60":28485.0,"sma_120":26581.33},{"date":"2025-10-28","open":42350,"high":42900,"low":39650,"close":40050,"volume":244411,"rsi_14":56.44,"sma_20":37315.0,"sma_60":28748.33,"sma_120":26752.67},{"date":"2025-10-29","open":40150,"high":40150,"low":38500,"close":39300,"volume":172712,"rsi_14":54.41,"sma_20":38045.0,"sma_60":29012.5,"sma_120":26908.5},{"date":"2025-10-30","open":39300,"high":39700,"low":37500,"close":38850,"volume":175510,"rsi_14":44.71,"sma_20":38630.0,"sma_60":29290.83,"sma_120":27065.58},{"date":"2025-10-31","open":39200,"high":41150,"low":38450,"close":40350,"volume":262194,"rsi_14":50.38,"sma_20":39085.0,"sma_60":29586.67,"sma_120":27240.92},{"date":"2025-11-03","open":40550,"high":41100,"low":39050,"close":40700,"volume":203177,"rsi_14":47.94,"sma_20":39467.5,"sma_60":29908.33,"sma_120":27419.08},{"date":"2025-11-04","open":40900,"high":42550,"low":40250,"close":42000,"volume":289949,"rsi_14":51.01,"sma_20":39987.5,"sma_60":30229.17,"sma_120":27607.08},{"date":"2025-11-05","open":44150,"high":45200,"low":40450,"close":41200,"volume":448794,"rsi_14":41.96,"sma_20":40305.0,"sma_60":30535.83,"sma_120":27770.42},{"date":"2025-11-06","open":41800,"high":43900,"low":40400,"close":41000,"volume":241948,"rsi_14":54.42,"sma_20":40567.5,"sma_60":30826.67,"sma_120":27939.58},{"date":"2025-11-07","open":39350,"high":40500,"low":38350,"close":38850,"volume":155492,"rsi_14":54.67,"sma_20":40387.5,"sma_60":31075.83,"sma_120":28085.42},{"date":"2025-11-10","open":38400,"high":39250,"low":36550,"close":37350,"volume":219216,"rsi_14":39.1,"sma_20":40250.0,"sma_60":31300.0,"sma_120":28218.75},{"date":"2025-11-11","open":37500,"high":37500,"low":35300,"close":35700,"volume":224553,"rsi_14":39.73,"sma_20":39935.0,"sma_60":31484.17,"sma_120":28341.25},{"date":"2025-11-12","open":36500,"high":38250,"low":35500,"close":37700,"volume":225043,"rsi_14":44.67,"sma_20":39752.5,"sma_60":31690.83,"sma_120":28486.25},{"date":"2025-11-13","open":38200,"high":42400,"low":37200,"close":39300,"volume":572835,"rsi_14":53.67,"sma_20":39427.5,"sma_60":31924.17,"sma_120":28637.92},{"date":"2025-11-14","open":38150,"high":41000,"low":38150,"close":39700,"volume":228802,"rsi_14":43.87,"sma_20":39460.0,"sma_60":32158.33,"sma_120":28790.0},{"date":"2025-11-17","open":39850,"high":41100,"low":38950,"close":39350,"volume":150735,"rsi_14":47.67,"sma_20":39587.5,"sma_60":32392.5,"sma_120":28932.92},{"date":"2025-11-18","open":40100,"high":40950,"low":38850,"close":39650,"volume":190225,"rsi_14":51.2,"sma_20":39497.5,"sma_60":32638.33,"sma_120":29077.08},{"date":"2025-11-19","open":39100,"high":39200,"low":36650,"close":37150,"volume":177229,"rsi_14":44.88,"sma_20":39380.0,"sma_60":32855.0,"sma_120":29197.5},{"date":"2025-11-20","open":37150,"high":39550,"low":36900,"close":38900,"volume":144122,"rsi_14":45.7,"sma_20":39332.5,"sma_60":33106.67,"sma_120":29335.83},{"date":"2025-11-21","open":37050,"high":37950,"low":36650,"close":37100,"volume":73566,"rsi_14":40.16,"sma_20":39295.0,"sma_60":33330.83,"sma_120":29449.58},{"date":"2025-11-24","open":37300,"high":37350,"low":35000,"close":35750,"volume":126584,"rsi_14":32.97,"sma_20":38997.5,"sma_60":33521.67,"sma_120":29561.67},{"date":"2025-11-25","open":36100,"high":37250,"low":34850,"close":35350,"volume":110452,"rsi_14":33.7,"sma_20":38762.5,"sma_60":33713.33,"sma_120":29615.0},{"date":"2025-11-26","open":35650,"high":37350,"low":35650,"close":36550,"volume":125606,"rsi_14":38.26,"sma_20":38625.0,"sma_60":33915.0,"sma_120":29625.0},{"date":"2025-11-27","open":37100,"high":38950,"low":36700,"close":38100,"volume":154765,"rsi_14":47.96,"sma_20":38587.5,"sma_60":34140.0,"sma_120":29656.67},{"date":"2025-11-28","open":38150,"high":39900,"low":37850,"close":39050,"volume":121931,"rsi_14":54.78,"sma_20":38522.5,"sma_60":34395.0,"sma_120":29727.92},{"date":"2025-12-01","open":40350,"high":41250,"low":39400,"close":41100,"volume":188707,"rsi_14":64.84,"sma_20":38542.5,"sma_60":34693.33,"sma_120":29843.75},{"date":"2025-12-02","open":41700,"high":43350,"low":41050,"close":42850,"volume":209523,"rsi_14":64.35,"sma_20":38585.0,"sma_60":35010.83,"sma_120":29978.33},{"date":"2025-12-03","open":42900,"high":43050,"low":38500,"close":39550,"volume":371401,"rsi_14":50.64,"sma_20":38502.5,"sma_60":35272.5,"sma_120":30078.75},{"date":"2025-12-04","open":39550,"high":42450,"low":39150,"close":42000,"volume":282920,"rsi_14":55.3,"sma_20":38552.5,"sma_60":35569.17,"sma_120":30210.42},{"date":"2025-12-05","open":41800,"high":42050,"low":39450,"close":40150,"volume":166511,"rsi_14":51.72,"sma_20":38617.5,"sma_60":35800.0,"sma_120":30325.83},{"date":"2025-12-08","open":41000,"high":41250,"low":38800,"close":39250,"volume":111345,"rsi_14":49.16,"sma_20":38712.5,"sma_60":36014.17,"sma_120":30418.75},{"date":"2025-12-09","open":39800,"high":43500,"low":39650,"close":42900,"volume":436094,"rsi_14":61.52,"sma_20":39072.5,"sma_60":36289.17,"sma_120":30538.75},{"date":"2025-12-10","open":48200,"high":49350,"low":44100,"close":48350,"volume":1223300,"rsi_14":66.49,"sma_20":39605.0,"sma_60":36666.67,"sma_120":30710.83},{"date":"2025-12-11","open":51500,"high":53500,"low":49800,"close":50600,"volume":773893,"rsi_14":73.2,"sma_20":40170.0,"sma_60":37092.5,"sma_120":30894.58},{"date":"2025-12-12","open":50200,"high":54300,"low":49600,"close":52300,"volume":627218,"rsi_14":78.1,"sma_20":40800.0,"sma_60":37540.83,"sma_120":31098.75},{"date":"2025-12-15","open":53300,"high":53900,"low":49400,"close":50500,"volume":470595,"rsi_14":74.55,"sma_20":41357.5,"sma_60":37967.5,"sma_120":31288.75},{"date":"2025-12-16","open":51400,"high":51400,"low":47700,"close":48150,"volume":331330,"rsi_14":68.12,"sma_20":41782.5,"sma_60":38355.83,"sma_120":31468.33},{"date":"2025-12-17","open":50000,"high":50200,"low":44700,"close":45200,"volume":393056,"rsi_14":60.63,"sma_20":42185.0,"sma_60":38689.17,"sma_120":31617.08},{"date":"2025-12-18","open":44200,"high":45650,"low":40500,"close":40950,"volume":412754,"rsi_14":52.59,"sma_20":42287.5,"sma_60":38942.5,"sma_120":31734.58},{"date":"2025-12-19","open":41900,"high":42000,"low":39900,"close":40600,"volume":304873,"rsi_14":49.29,"sma_20":42462.5,"sma_60":39187.5,"sma_120":31854.17},{"date":"2025-12-22","open":40650,"high":40850,"low":39600,"close":40200,"volume":188156,"rsi_14":46.06,"sma_20":42685.0,"sma_60":39426.67,"sma_120":31977.08},{"date":"2025-12-23","open":40250,"high":40800,"low":39400,"close":39600,"volume":187609,"rsi_14":50.08,"sma_20":42897.5,"sma_60":39658.33,"sma_120":32095.0},{"date":"2025-12-24","open":39800,"high":39950,"low":37950,"close":38250,"volume":170047,"rsi_14":43.72,"sma_20":42982.5,"sma_60":39884.17,"sma_120":32202.08},{"date":"2025-12-26","open":38300,"high":38450,"low":36850,"close":37200,"volume":181677,"rsi_14":44.92,"sma_20":42937.5,"sma_60":40051.67,"sma_120":32302.5},{"date":"2025-12-29","open":38250,"high":39150,"low":37700,"close":38650,"volume":123474,"rsi_14":48.99,"sma_20":42917.5,"sma_60":40175.0,"sma_120":32410.42},{"date":"2025-12-30","open":38250,"high":38250,"low":37150,"close":37550,"volume":83317,"rsi_14":40.11,"sma_20":42740.0,"sma_60":40250.0,"sma_120":32515.42},{"date":"2026-01-02","open":37250,"high":38500,"low":36850,"close":37650,"volume":92913,"rsi_14":25.35,"sma_20":42480.0,"sma_60":40350.83,"sma_120":32625.83},{"date":"2026-01-05","open":36750,"high":38050,"low":35750,"close":37600,"volume":130127,"rsi_14":16.67,"sma_20":42382.5,"sma_60":40396.67,"sma_120":32741.25},{"date":"2026-01-06","open":37900,"high":38400,"low":36000,"close":36850,"volume":153244,"rsi_14":8.36,"sma_20":42125.0,"sma_60":40415.0,"sma_120":32847.5},{"date":"2026-01-07","open":36850,"high":37450,"low":36050,"close":36800,"volume":109529,"rsi_14":9.23,"sma_20":41957.5,"sma_60":40320.83,"sma_120":32945.83},{"date":"2026-01-08","open":38100,"high":40400,"low":37550,"close":39650,"volume":361624,"rsi_14":25.43,"sma_20":41977.5,"sma_60":40313.33,"sma_120":33071.25},{"date":"2026-01-09","open":39000,"high":39100,"low":37950,"close":38650,"volume":132571,"rsi_14":28.66,"sma_20":41765.0,"sma_60":40257.5,"sma_120":33184.58},{"date":"2026-01-12","open":38500,"high":38550,"low":36750,"close":37600,"volume":195620,"rsi_14":36.21,"sma_20":41227.5,"sma_60":40195.0,"sma_120":33284.58},{"date":"2026-01-13","open":37300,"high":37500,"low":35750,"close":35850,"volume":189903,"rsi_14":32.47,"sma_20":40490.0,"sma_60":40029.17,"sma_120":33376.25},{"date":"2026-01-14","open":36000,"high":36200,"low":34650,"close":35050,"volume":127028,"rsi_14":31.54,"sma_20":39627.5,"sma_60":39962.5,"sma_120":33455.0},{"date":"2026-01-15","open":34900,"high":35250,"low":33950,"close":35000,"volume":129671,"rsi_14":32.84,"sma_20":38852.5,"sma_60":39932.5,"sma_120":33532.92},{"date":"2026-01-16","open":34550,"high":37350,"low":34150,"close":36200,"volume":261259,"rsi_14":42.26,"sma_20":38255.0,"sma_60":39845.0,"sma_120":33627.08},{"date":"2026-01-19","open":36100,"high":36300,"low":34850,"close":35000,"volume":127542,"rsi_14":34.73,"sma_20":37507.5,"sma_60":39709.17,"sma_120":33719.58},{"date":"2026-01-20","open":35000,"high":36900,"low":35000,"close":35800,"volume":130259,"rsi_14":42.49,"sma_20":37267.5,"sma_60":39675.0,"sma_120":33822.5},{"date":"2026-01-21","open":34850,"high":35350,"low":32600,"close":34200,"volume":231938,"rsi_14":36.88,"sma_20":36967.5,"sma_60":39550.0,"sma_120":33911.67},{"date":"2026-01-22","open":34500,"high":34700,"low":32950,"close":33900,"volume":245151,"rsi_14":36.19,"sma_20":36682.5,"sma_60":39447.5,"sma_120":33998.33},{"date":"2026-01-23","open":33550,"high":34500,"low":33000,"close":34150,"volume":166604,"rsi_14":39.53,"sma_20":36477.5,"sma_60":39361.67,"sma_120":34080.83},{"date":"2026-01-26","open":34300,"high":35500,"low":33900,"close":35250,"volume":230183,"rsi_14":44.44,"sma_20":36380.0,"sma_60":39301.67,"sma_120":34179.17},{"date":"2026-01-27","open":35300,"high":36300,"low":35000,"close":35850,"volume":120391,"rsi_14":33.76,"sma_20":36240.0,"sma_60":39226.67,"sma_120":34293.33},{"date":"2026-01-28","open":35700,"high":37150,"low":35100,"close":35500,"volume":185259,"rsi_14":35.75,"sma_20":36137.5,"sma_60":39140.0,"sma_120":34400.83},{"date":"2026-01-29","open":35000,"high":35600,"low":34100,"close":35500,"volume":171013,"rsi_14":39.5,"sma_20":36030.0,"sma_60":39031.67,"sma_120":34518.33},{"date":"2026-01-30","open":38550,"high":38550,"low":35200,"close":35700,"volume":317629,"rsi_14":49.11,"sma_20":35935.0,"sma_60":38940.0,"sma_120":34626.25},{"date":"2026-02-02","open":35000,"high":35250,"low":32800,"close":33200,"volume":191505,"rsi_14":40.89,"sma_20":35752.5,"sma_60":38810.0,"sma_120":34712.92},{"date":"2026-02-03","open":33550,"high":34600,"low":33150,"close":34350,"volume":100170,"rsi_14":47.11,"sma_20":35630.0,"sma_60":38735.0,"sma_120":34802.92},{"date":"2026-02-04","open":33800,"high":34550,"low":33550,"close":33650,"volume":92864,"rsi_14":38.14,"sma_20":35330.0,"sma_60":38692.5,"sma_120":34884.17},{"date":"2026-02-05","open":33900,"high":34500,"low":32400,"close":32450,"volume":156636,"rsi_14":34.31,"sma_20":35020.0,"sma_60":38610.83,"sma_120":34955.42},{"date":"2026-02-06","open":30700,"high":31450,"low":30000,"close":30850,"volume":102619,"rsi_14":33.2,"sma_20":34682.5,"sma_60":38530.0,"sma_120":35007.08},{"date":"2026-02-09","open":31200,"high":32250,"low":31100,"close":32100,"volume":70746,"rsi_14":35.55,"sma_20":34495.0,"sma_60":38436.67,"sma_120":35063.75},{"date":"2026-02-10","open":32150,"high":33350,"low":31850,"close":32950,"volume":70222,"rsi_14":44.81,"sma_20":34390.0,"sma_60":38330.83,"sma_120":35127.5},{"date":"2026-02-11","open":33400,"high":33900,"low":32650,"close":32750,"volume":56752,"rsi_14":45.19,"sma_20":34277.5,"sma_60":38215.0,"sma_120":35186.67},{"date":"2026-02-12","open":32850,"high":32900,"low":31800,"close":32300,"volume":44056,"rsi_14":42.39,"sma_20":34082.5,"sma_60":38097.5,"sma_120":35245.0},{"date":"2026-02-13","open":32000,"high":32000,"low":31400,"close":31700,"volume":37882,"rsi_14":34.76,"sma_20":33857.5,"sma_60":37965.0,"sma_120":35301.67},{"date":"2026-02-19","open":31950,"high":32950,"low":31200,"close":32650,"volume":53952,"rsi_14":36.67,"sma_20":33740.0,"sma_60":37890.0,"sma_120":35372.5},{"date":"2026-02-20","open":32350,"high":32750,"low":31300,"close":31500,"volume":60364,"rsi_14":34.38,"sma_20":33525.0,"sma_60":37766.67,"sma_120":35436.67},{"date":"2026-02-23","open":31500,"high":32850,"low":31200,"close":32850,"volume":66794,"rsi_14":40.64,"sma_20":33457.5,"sma_60":37695.83,"sma_120":35513.33},{"date":"2026-02-24","open":33550,"high":34300,"low":31300,"close":33100,"volume":69057,"rsi_14":40.85,"sma_20":33417.5,"sma_60":37651.67,"sma_120":35586.67},{"date":"2026-02-25","open":33500,"high":33600,"low":31400,"close":32100,"volume":57174,"rsi_14":45.67,"sma_20":33315.0,"sma_60":37597.5,"sma_120":35655.42},{"date":"2026-02-26","open":32000,"high":32000,"low":31000,"close":31050,"volume":78378,"rsi_14":36.9,"sma_20":33087.5,"sma_60":35230.0,"sma_120":38212.08},{"date":"2026-02-27","open":31350,"high":33150,"low":31100,"close":32050,"volume":73771,"rsi_14":43.8,"sma_20":32915.0,"sma_60":37405.0,"sma_120":35772.5},{"date":"2026-03-03","open":30500,"high":32300,"low":30300,"close":30400,"volume":72635,"rsi_14":42.32,"sma_20":32660.0,"sma_60":37260.83,"sma_120":35827.92},{"date":"2026-03-04","open":28650,"high":29350,"low":25950,"close":26350,"volume":145435,"rsi_14":35.76,"sma_20":32202.5,"sma_60":37015.0,"sma_120":35854.17},{"date":"2026-03-05","open":27300,"high":30150,"low":27300,"close":29400,"volume":92502,"rsi_14":42.33,"sma_20":31887.5,"sma_60":36790.83,"sma_120":35900.83},{"date":"2026-03-06","open":28450,"high":29950,"low":28450,"close":29800,"volume":39215,"rsi_14":40.82,"sma_20":31717.5,"sma_60":36628.33,"sma_120":35950.42},{"date":"2026-03-09","open":27700,"high":28400,"low":27350,"close":28400,"volume":47674,"rsi_14":38.15,"sma_20":31420.0,"sma_60":36401.67,"sma_120":35985.42},{"date":"2026-03-10","open":29900,"high":30300,"low":28700,"close":29500,"volume":60157,"rsi_14":42.63,"sma_20":31212.5,"sma_60":36224.17,"sma_120":36012.08},{"date":"2026-03-11","open":29700,"high":30450,"low":29450,"close":29650,"volume":50267,"rsi_14":44.47,"sma_20":31072.5,"sma_60":36064.17,"sma_120":36039.17},{"date":"2026-03-12","open":29250,"high":30500,"low":29250,"close":29850,"volume":20863,"rsi_14":42.13,"sma_20":31022.5,"sma_60":35846.67,"sma_120":36067.92},{"date":"2026-03-13","open":28750,"high":30500,"low":28750,"close":29900,"volume":48109,"rsi_14":45.21,"sma_20":30912.5,"sma_60":35539.17,"sma_120":36102.92},{"date":"2026-03-16","open":30600,"high":30650,"low":29700,"close":30300,"volume":50319,"rsi_14":41.9,"sma_20":30780.0,"sma_60":33797.5,"sma_120":37392.08},{"date":"2026-03-17","open":30750,"high":31050,"low":28950,"close":28950,"volume":92007,"rsi_14":37.69,"sma_20":30590.0,"sma_60":34811.67,"sma_120":36176.25},{"date":"2026-03-18","open":29250,"high":30750,"low":29150,"close":30350,"volume":72965,"rsi_14":44.93,"sma_20":30492.5,"sma_60":34475.83,"sma_120":36221.67},{"date":"2026-03-19","open":30350,"high":30700,"low":29400,"close":29600,"volume":44450,"rsi_14":45.72,"sma_20":30387.5,"sma_60":34166.67,"sma_120":36261.25},{"date":"2026-03-20","open":30450,"high":31150,"low":29500,"close":30900,"volume":53074,"rsi_14":46.67,"sma_20":30300.0,"sma_60":33928.33,"sma_120":36308.75},{"date":"2026-03-23","open":29500,"high":29700,"low":27750,"close":27800,"volume":54714,"rsi_14":43.05,"sma_20":30115.0,"sma_60":33709.17,"sma_120":36325.83},{"date":"2026-03-24","open":28550,"high":28850,"low":27750,"close":28650,"volume":35954,"rsi_14":57.42,"sma_20":29905.0,"sma_60":33510.0,"sma_120":36348.75},{"date":"2026-03-25","open":28750,"high":29500,"low":28750,"close":29250,"volume":37762,"rsi_14":49.43,"sma_20":29712.5,"sma_60":33327.5,"sma_120":36377.08},{"date":"2026-03-26","open":29450,"high":30150,"low":28550,"close":28550,"volume":48400,"rsi_14":45.32,"sma_20":29535.0,"sma_60":33143.33,"sma_120":36400.83},{"date":"2026-03-27","open":27850,"high":29150,"low":27550,"close":28950,"volume":38067,"rsi_14":52.23,"sma_20":29430.0,"sma_60":32988.33,"sma_120":36436.25},{"date":"2026-03-30","open":27600,"high":27950,"low":27050,"close":27500,"volume":31666,"rsi_14":42.13,"sma_20":29202.5,"sma_60":32826.67,"sma_120":36439.17},{"date":"2026-03-31","open":27000,"high":27500,"low":26050,"close":26450,"volume":40275,"rsi_14":38.24,"sma_20":29005.0,"sma_60":32623.33,"sma_120":36399.17},{"date":"2026-04-01","open":27149,"high":28251,"low":27098,"close":27950,"volume":46382,"rsi_14":43.43,"sma_20":29082.5,"sma_60":32462.5,"sma_120":36356.25},{"date":"2026-04-02","open":28150,"high":28700,"low":25800,"close":26250,"volume":79913,"rsi_14":38.91,"sma_20":28925.0,"sma_60":32272.5,"sma_120":36311.67},{"date":"2026-04-03","open":26550,"high":26950,"low":25500,"close":25700,"volume":53559,"rsi_14":36.14,"sma_20":28720.0,"sma_60":32074.17,"sma_120":36235.42},{"date":"2026-04-06","open":25400,"high":26000,"low":24600,"close":25100,"volume":48784,"rsi_14":37.85,"sma_20":28555.0,"sma_60":31878.33,"sma_120":36146.67},{"date":"2026-04-07","open":25350,"high":26150,"low":24850,"close":25650,"volume":30123,"rsi_14":34.33,"sma_20":28362.5,"sma_60":31692.5,"sma_120":36006.67},{"date":"2026-04-08","open":26500,"high":26550,"low":25650,"close":26100,"volume":51499,"rsi_14":38.1,"sma_20":28185.0,"sma_60":31466.67,"sma_120":35890.0},{"date":"2026-04-09","open":26000,"high":26250,"low":25450,"close":25600,"volume":23291,"rsi_14":30.94,"sma_20":27972.5,"sma_60":31249.17,"sma_120":35753.33},{"date":"2026-04-10","open":26000,"high":26000,"low":25150,"close":25750,"volume":31171,"rsi_14":40.64,"sma_20":27765.0,"sma_60":31051.67,"sma_120":35623.33},{"date":"2026-04-13","open":25100,"high":25400,"low":24600,"close":25250,"volume":25140,"rsi_14":33.96,"sma_20":27512.5,"sma_60":30875.0,"sma_120":35452.08},{"date":"2026-04-14","open":25450,"high":26050,"low":25300,"close":25450,"volume":31376,"rsi_14":31.37,"sma_20":27337.5,"sma_60":30715.0,"sma_120":35338.75},{"date":"2026-04-15","open":26300,"high":30650,"low":26150,"close":28650,"volume":287524,"rsi_14":50.39,"sma_20":27252.5,"sma_60":30609.17,"sma_120":35270.83},{"date":"2026-04-16","open":28550,"high":28650,"low":27250,"close":27450,"volume":81145,"rsi_14":44.44,"sma_20":27145.0,"sma_60":30463.33,"sma_120":35154.17},{"date":"2026-04-17","open":28050,"high":28050,"low":27150,"close":27350,"volume":45417,"rsi_14":49.38,"sma_20":26967.5,"sma_60":30335.83,"sma_120":35052.92},{"date":"2026-04-20","open":27400,"high":27400,"low":26750,"close":27000,"volume":36097,"rsi_14":52.4,"sma_20":26927.5,"sma_60":30189.17,"sma_120":34945.83},{"date":"2026-04-21","open":27300,"high":27300,"low":26350,"close":26600,"volume":72222,"rsi_14":43.75,"sma_20":26825.0,"sma_60":30062.5,"sma_120":34852.08},{"date":"2026-04-22","open":26450,"high":26850,"low":26000,"close":26800,"volume":48327,"rsi_14":53.07,"sma_20":26702.5,"sma_60":29944.17,"sma_120":34727.92},{"date":"2026-04-23","open":26700,"high":27400,"low":26100,"close":26900,"volume":49876,"rsi_14":57.06,"sma_20":26620.0,"sma_60":29823.33,"sma_120":34618.33},{"date":"2026-04-24","open":26600,"high":27950,"low":26600,"close":27650,"volume":53530,"rsi_14":64.74,"sma_20":26555.0,"sma_60":29696.67,"sma_120":34521.25},{"date":"2026-04-27","open":27800,"high":28400,"low":27550,"close":27650,"volume":39126,"rsi_14":62.35,"sma_20":26562.5,"sma_60":29560.0,"sma_120":34427.92},{"date":"2026-04-28","open":27600,"high":27800,"low":27050,"close":27200,"volume":30152,"rsi_14":56.79,"sma_20":26600.0,"sma_60":29421.67,"sma_120":34318.33},{"date":"2026-04-29","open":27300,"high":27500,"low":26850,"close":26950,"volume":22536,"rsi_14":58.6,"sma_20":26552.5,"sma_60":29279.17,"sma_120":33452.08},{"date":"2026-04-30","open":27050,"high":27150,"low":25750,"close":25900,"volume":64459,"rsi_14":52.8,"sma_20":26775.0,"sma_60":26840.0,"sma_120":28407.5},{"date":"2026-05-04","open":26350,"high":26500,"low":25350,"close":25500,"volume":50841,"rsi_14":51.45,"sma_20":26525.0,"sma_60":28987.5,"sma_120":33938.75},{"date":"2026-05-06","open":25450,"high":25700,"low":24150,"close":24400,"volume":98577,"rsi_14":44.5,"sma_20":26490.0,"sma_60":28821.67,"sma_120":33800.42},{"date":"2026-05-07","open":24400,"high":24450,"low":23750,"close":23750,"volume":44399,"rsi_14":15.0,"sma_20":26395.0,"sma_60":28656.67,"sma_120":33674.58},{"date":"2026-05-08","open":23950,"high":24550,"low":23450,"close":23950,"volume":62557,"rsi_14":20.83,"sma_20":26287.5,"sma_60":28515.0,"sma_120":33562.92},{"date":"2026-05-11","open":23600,"high":23900,"low":22700,"close":22950,"volume":53499,"rsi_14":18.12,"sma_20":26155.0,"sma_60":28383.33,"sma_120":33456.67},{"date":"2026-05-12","open":22550,"high":23500,"low":21500,"close":22700,"volume":90918,"rsi_14":18.38,"sma_20":26002.5,"sma_60":28226.67,"sma_120":33331.67},{"date":"2026-05-13","open":23000,"high":23150,"low":22050,"close":22350,"volume":51119,"rsi_14":18.52,"sma_20":25857.5,"sma_60":28050.0,"sma_120":33190.42},{"date":"2026-05-14","open":22050,"high":22900,"low":21950,"close":22750,"volume":54673,"rsi_14":20.86,"sma_20":25722.5,"sma_60":27883.33,"sma_120":33049.17},{"date":"2026-05-15","open":23350,"high":23650,"low":20950,"close":21550,"volume":105267,"rsi_14":16.77,"sma_20":25367.5,"sma_60":27704.17,"sma_120":32900.83},{"date":"2026-05-18","open":20800,"high":21600,"low":20200,"close":21050,"volume":57211,"rsi_14":7.69,"sma_20":25047.5,"sma_60":27526.67,"sma_120":32745.83},{"date":"2026-05-19","open":20700,"high":21800,"low":20300,"close":21550,"volume":35242,"rsi_14":13.25,"sma_20":24757.5,"sma_60":27341.67,"sma_120":32615.83},{"date":"2026-05-20","open":21000,"high":21050,"low":20000,"close":20750,"volume":40158,"rsi_14":12.72,"sma_20":24445.0,"sma_60":27162.5,"sma_120":32464.58},{"date":"2026-05-21","open":22800,"high":23200,"low":21000,"close":22400,"volume":228528,"rsi_14":27.36,"sma_20":24235.0,"sma_60":26988.33,"sma_120":32342.08},{"date":"2026-05-22","open":22400,"high":23950,"low":22400,"close":23250,"volume":85700,"rsi_14":36.55,"sma_20":24057.5,"sma_60":26824.17,"sma_120":32237.92},{"date":"2026-05-26","open":23800,"high":24000,"low":22350,"close":22900,"volume":53978,"rsi_14":36.73,"sma_20":23857.5,"sma_60":26670.83,"sma_120":32134.17},{"date":"2026-05-27","open":22300,"high":24400,"low":21450,"close":23150,"volume":103615,"rsi_14":43.02,"sma_20":23632.5,"sma_60":26539.17,"sma_120":32022.5},{"date":"2026-05-28","open":23050,"high":23050,"low":21500,"close":22300,"volume":45155,"rsi_14":42.08,"sma_20":23365.0,"sma_60":26376.67,"sma_120":31890.83},{"date":"2026-05-29","open":23250,"high":23300,"low":20900,"close":21200,"volume":56256,"rsi_14":36.32,"sma_20":23065.0,"sma_60":26223.33,"sma_120":31742.08},{"date":"2026-06-01","open":20700,"high":20850,"low":19490,"close":20100,"volume":90243,"rsi_14":35.96,"sma_20":22722.5,"sma_60":26119.17,"sma_120":31567.08},{"date":"2026-06-02","open":19430,"high":21750,"low":19430,"close":20650,"volume":78074,"rsi_14":40.19,"sma_20":22460.0,"sma_60":25973.33,"sma_120":31382.08},{"date":"2026-06-04","open":20100,"high":21300,"low":19680,"close":19680,"volume":51866,"rsi_14":37.94,"sma_20":22169.0,"sma_60":25804.67,"sma_120":31216.5},{"date":"2026-06-05","open":19530,"high":20150,"low":19400,"close":19490,"volume":51862,"rsi_14":34.99,"sma_20":21923.5,"sma_60":25656.17,"sma_120":31028.92},{"date":"2026-06-08","open":17650,"high":18570,"low":17320,"close":17430,"volume":45679,"rsi_14":32.42,"sma_20":21607.5,"sma_60":25455.0,"sma_120":30839.58},{"date":"2026-06-09","open":17280,"high":19200,"low":17280,"close":18680,"volume":52331,"rsi_14":40.5,"sma_20":21344.0,"sma_60":25272.17,"sma_120":30668.17},{"date":"2026-06-10","open":18310,"high":19110,"low":17600,"close":18300,"volume":38590,"rsi_14":36.84,"sma_20":21111.5,"sma_60":25079.67,"sma_120":30463.17},{"date":"2026-06-11","open":17840,"high":19100,"low":17800,"close":18710,"volume":27102,"rsi_14":41.47,"sma_20":20912.0,"sma_60":24893.17,"sma_120":30216.17},{"date":"2026-06-12","open":19280,"high":19780,"low":19000,"close":19220,"volume":27214,"rsi_14":35.3,"sma_20":20755.5,"sma_60":24708.5,"sma_120":29954.67},{"date":"2026-06-15","open":19360,"high":19710,"low":18900,"close":18900,"volume":23480,"rsi_14":28.86,"sma_20":20563.0,"sma_60":24541.0,"sma_120":29676.33},{"date":"2026-06-16","open":18790,"high":19340,"low":18430,"close":18820,"volume":24815,"rsi_14":29.64,"sma_20":20426.5,"sma_60":24348.83,"sma_120":29412.33},{"date":"2026-06-17","open":18640,"high":19830,"low":18470,"close":19550,"volume":35589,"rsi_14":50.52,"sma_20":19297.5,"sma_60":23161.67,"sma_120":28075.0},{"date":"2026-06-18","open":19400,"high":19400,"low":18260,"close":18470,"volume":40080,"rsi_14":32.15,"sma_20":20197.5,"sma_60":23974.17,"sma_120":28951.25},{"date":"2026-06-19","open":18230,"high":18750,"low":17480,"close":17750,"volume":49474,"rsi_14":33.33,"sma_20":20047.5,"sma_60":23806.67,"sma_120":28757.92},{"date":"2026-06-22","open":17630,"high":17860,"low":17010,"close":17700,"volume":24837,"rsi_14":37.1,"sma_20":19812.5,"sma_60":23624.17,"sma_120":28567.08},{"date":"2026-06-23","open":17330,"high":18150,"low":16950,"close":17100,"volume":36574,"rsi_14":31.02,"sma_20":19505.0,"sma_60":23421.67,"sma_120":28374.58},{"date":"2026-06-24","open":16750,"high":17870,"low":16640,"close":17310,"volume":36871,"rsi_14":36.2,"sma_20":19225.5,"sma_60":23234.33,"sma_120":28188.83},{"date":"2026-06-25","open":17010,"high":17560,"low":15800,"close":16370,"volume":28270,"rsi_14":33.3,"sma_20":18886.5,"sma_60":23024.67,"sma_120":28006.5},{"date":"2026-06-26","open":16350,"high":16350,"low":15200,"close":15760,"volume":39068,"rsi_14":39.42,"sma_20":18559.5,"sma_60":22829.0,"sma_120":27827.83},{"date":"2026-06-29","open":15410,"high":17700,"low":15410,"close":17700,"volume":36180,"rsi_14":44.29,"sma_20":18384.5,"sma_60":22683.17,"sma_120":27653.25},{"date":"2026-06-30","open":17650,"high":17680,"low":16400,"close":17020,"volume":18909,"rsi_14":42.79,"sma_20":18230.5,"sma_60":22501.83,"sma_120":27482.17},{"date":"2026-07-01","open":16970,"high":17500,"low":16500,"close":17100,"volume":24459,"rsi_14":40.58,"sma_20":18053.0,"sma_60":22349.33,"sma_120":27310.92},{"date":"2026-07-02","open":16780,"high":17270,"low":16120,"close":16490,"volume":22578,"rsi_14":34.22,"sma_20":17893.5,"sma_60":22195.83,"sma_120":27135.0},{"date":"2026-07-03","open":16520,"high":17020,"low":15970,"close":16990,"volume":15944,"rsi_14":39.18,"sma_20":17768.5,"sma_60":22060.67,"sma_120":26969.5},{"date":"2026-07-06","open":16710,"high":17100,"low":16130,"close":16690,"volume":15790,"rsi_14":38.23,"sma_20":17731.5,"sma_60":21911.33,"sma_120":26801.92},{"date":"2026-07-07","open":16300,"high":17270,"low":16300,"close":16920,"volume":27558,"rsi_14":34.62,"sma_20":17643.5,"sma_60":21758.33,"sma_120":26612.5},{"date":"2026-07-08","open":16220,"high":16880,"low":15320,"close":15490,"volume":31767,"rsi_14":33.26,"sma_20":17503.0,"sma_60":21589.83,"sma_120":26419.5},{"date":"2026-07-09","open":15230,"high":16140,"low":15220,"close":15540,"volume":32146,"rsi_14":36.57,"sma_20":17344.5,"sma_60":21419.67,"sma_120":26235.67},{"date":"2026-07-10","open":15400,"high":16600,"low":15400,"close":16120,"volume":27671,"rsi_14":40.98,"sma_20":17189.5,"sma_60":21267.5,"sma_120":26071.25},{"date":"2026-07-13","open":16000,"high":16660,"low":15110,"close":15200,"volume":28325,"rsi_14":39.54,"sma_20":17004.5,"sma_60":21096.67,"sma_120":25905.83},{"date":"2026-07-14","open":15210,"high":15220,"low":14250,"close":14530,"volume":33425,"rsi_14":35.43,"sma_20":16790.0,"sma_60":20861.33,"sma_120":25735.25},{"date":"2026-07-15","open":14730,"high":15730,"low":14730,"close":15560,"volume":22683,"rsi_14":45.79,"sma_20":16590.5,"sma_60":20663.17,"sma_120":25563.25},{"date":"2026-07-16","open":15300,"high":15680,"low":14400,"close":14890,"volume":14066,"rsi_14":45.51,"sma_20":16411.5,"sma_60":20455.5,"sma_120":25395.67},{"date":"2026-07-20","open":14430,"high":14890,"low":13720,"close":14410,"volume":18207,"rsi_14":30.01,"sma_20":16244.5,"sma_60":20245.67,"sma_120":25217.42},{"date":"2026-07-21","open":14120,"high":14390,"low":13740,"close":13740,"volume":45733,"rsi_14":30.05,"sma_20":16046.5,"sma_60":20031.33,"sma_120":25046.92},{"date":"2026-07-22","open":14000,"high":14350,"low":13730,"close":13740,"volume":23775,"rsi_14":29.36,"sma_20":15878.5,"sma_60":19813.67,"sma_120":24878.92},{"date":"2026-07-23","open":13770,"high":14830,"low":13770,"close":14660,"volume":23980,"rsi_14":39.17,"sma_20":15746.0,"sma_60":19609.67,"sma_120":24716.5},{"date":"2026-07-24","open":14510,"high":14970,"low":14230,"close":14230,"volume":13231,"rsi_14":33.53,"sma_20":15639.0,"sma_60":19386.0,"sma_120":24541.33},{"date":"2026-07-27","open":14290,"high":14730,"low":13750,"close":14100,"volume":15072,"rsi_14":34.23,"sma_20":15556.0,"sma_60":19160.17,"sma_120":24360.08},{"date":"2026-07-28","open":13830,"high":14010,"low":13100,"close":13290,"volume":26094,"rsi_14":29.35,"sma_20":15335.5,"sma_60":18928.33,"sma_120":24175.0},{"date":"2026-07-29","open":13700,"high":13700,"low":11880,"close":12300,"volume":57636,"rsi_14":30.9,"sma_20":15099.5,"sma_60":18684.17,"sma_120":23981.67},{"date":"2026-07-30","open":11230,"high":12850,"low":11230,"close":12200,"volume":33723,"rsi_14":30.12,"sma_20":14854.5,"sma_60":18455.83,"sma_120":23785.83},{"date":"2026-07-31","open":12440,"high":13710,"low":12440,"close":13710,"volume":33015,"rsi_14":37.08,"sma_20":14715.5,"sma_60":18259.33,"sma_120":23623.42},{"date":"2026-08-03","open":13610,"high":14380,"low":13250,"close":14010,"volume":13703,"rsi_14":43.17,"sma_20":14566.5,"sma_60":18086.17,"sma_120":23453.92},{"date":"2026-08-04","open":14000,"high":15000,"low":14000,"close":15000,"volume":23797,"rsi_14":52.6,"sma_20":14482.0,"sma_60":17940.33,"sma_120":23298.5},{"date":"2026-08-05","open":15450,"high":15450,"low":15030,"close":15240,"volume":9058,"rsi_14":48.06,"sma_20":14398.0,"sma_60":17795.17,"sma_120":23155.08},{"date":"2026-08-06","open":15900,"high":15940,"low":15160,"close":15670,"volume":17984,"rsi_14":54.88,"sma_20":14407.0,"sma_60":17673.83,"sma_120":23028.58},{"date":"2026-08-07","open":15670,"high":15830,"low":15200,"close":15460,"volume":16335,"rsi_14":56.79,"sma_20":14403.0,"sma_60":17553.17,"sma_120":22889.92},{"date":"2026-08-10","open":15660,"high":17440,"low":15660,"close":17100,"volume":28598,"rsi_14":69.31,"sma_20":14452.0,"sma_60":17465.67,"sma_120":22757.83},{"date":"2026-08-11","open":17020,"high":18100,"low":16970,"close":17390,"volume":28474,"rsi_14":70.3,"sma_20":14561.5,"sma_60":17376.33,"sma_120":22629.83},{"date":"2026-08-12","open":17420,"high":17430,"low":16870,"close":16950,"volume":19961,"rsi_14":63.45,"sma_20":14682.5,"sma_60":17299.67,"sma_120":22501.92},{"date":"2026-08-13","open":17060,"high":17500,"low":16790,"close":17070,"volume":18866,"rsi_14":67.32,"sma_20":14758.0,"sma_60":17233.33,"sma_120":22380.0},{"date":"2026-08-14","open":17080,"high":17430,"low":16710,"close":17000,"volume":13861,"rsi_14":67.81,"sma_20":14863.5,"sma_60":17157.5,"sma_120":22249.58},{"date":"2026-08-18","open":17450,"high":17450,"low":15880,"close":15910,"volume":17869,"rsi_14":65.56,"sma_20":14938.5,"sma_60":17076.83,"sma_120":22119.67},{"date":"2026-08-19","open":15960,"high":16260,"low":15580,"close":15940,"volume":11658,"rsi_14":74.4,"sma_20":15048.5,"sma_60":16969.17,"sma_120":21978.75},{"date":"2026-08-20","open":20700,"high":20700,"low":17300,"close":19100,"volume":1607403,"rsi_14":82.79,"sma_20":15316.5,"sma_60":16900.0,"sma_120":21862.08},{"date":"2026-08-21","open":18100,"high":18140,"low":16410,"close":16690,"volume":209922,"rsi_14":63.05,"sma_20":15418.0,"sma_60":16796.5,"sma_120":21733.67},{"date":"2026-08-24","open":16900,"high":17350,"low":16100,"close":16690,"volume":138241,"rsi_14":62.05,"sma_20":15541.0,"sma_60":16688.83,"sma_120":21614.0},{"date":"2026-08-25","open":16350,"high":16360,"low":14860,"close":15500,"volume":98125,"rsi_14":52.21,"sma_20":15611.0,"sma_60":16575.5,"sma_120":21476.08},{"date":"2026-08-26","open":16800,"high":17270,"low":16170,"close":16380,"volume":137325,"rsi_14":54.77,"sma_20":15765.5,"sma_60":16495.17,"sma_120":21359.25},{"date":"2026-08-27","open":16040,"high":16280,"low":15900,"close":16000,"volume":47342,"rsi_14":51.39,"sma_20":15950.5,"sma_60":16426.83,"sma_120":21273.0},{"date":"2026-08-28","open":15980,"high":15990,"low":15390,"close":15500,"volume":46508,"rsi_14":50.16,"sma_20":16115.5,"sma_60":16341.0,"sma_120":21157.17},{"date":"2026-08-31","open":16500,"high":16500,"low":15420,"close":15690,"volume":125799,"rsi_14":43.44,"sma_20":16214.5,"sma_60":16274.5,"sma_120":21039.58},{"date":"2026-09-01","open":15540,"high":15690,"low":15090,"close":15350,"volume":43861,"rsi_14":40.56,"sma_20":16281.5,"sma_60":16205.5,"sma_120":20930.83},{"date":"2026-09-02","open":17060,"high":17760,"low":15870,"close":16050,"volume":357504,"rsi_14":45.93,"sma_20":16334.0,"sma_60":16182.5,"sma_120":20818.75},{"date":"2026-09-03","open":15710,"high":15820,"low":15010,"close":15100,"volume":99732,"rsi_14":41.72,"sma_20":16327.0,"sma_60":16122.83,"sma_120":20697.5},{"date":"2026-09-04","open":15090,"high":15240,"low":14850,"close":15160,"volume":57342,"rsi_14":42.26,"sma_20":16301.5,"sma_60":16070.5,"sma_120":20575.08},{"date":"2026-09-07","open":14950,"high":15330,"low":14880,"close":15150,"volume":36673,"rsi_14":46.48,"sma_20":16286.0,"sma_60":16011.17,"sma_120":20452.17},{"date":"2026-09-08","open":15160,"high":15210,"low":14770,"close":14790,"volume":37182,"rsi_14":44.83,"sma_20":16170.5,"sma_60":15937.33,"sma_120":20322.92},{"date":"2026-09-09","open":14720,"high":15020,"low":14670,"close":14870,"volume":20746,"rsi_14":23.73,"sma_20":16044.5,"sma_60":15870.17,"sma_120":20205.58},{"date":"2026-09-10","open":14650,"high":14750,"low":14280,"close":14530,"volume":28889,"rsi_14":31.94,"sma_20":15923.5,"sma_60":15798.67,"sma_120":20073.75},{"date":"2026-09-11","open":14270,"high":14550,"low":14270,"close":14420,"volume":15709,"rsi_14":31.36,"sma_20":15791.0,"sma_60":15713.17,"sma_120":19947.25},{"date":"2026-09-14","open":14350,"high":14440,"low":14030,"close":14030,"volume":27275,"rsi_14":36.11,"sma_20":15642.5,"sma_60":15639.17,"sma_120":19806.67},{"date":"2026-09-15","open":14350,"high":16900,"low":14140,"close":14360,"volume":17718,"rsi_14":28.69,"sma_20":15565.0,"sma_60":15582.67,"sma_120":19694.67},{"date":"2026-09-16","open":14130,"high":14560,"low":13940,"close":14100,"volume":16338,"rsi_14":29.44,"sma_20":15473.0,"sma_60":15522.67,"sma_120":19573.42},{"date":"2026-09-17","open":14010,"high":14490,"low":14010,"close":14330,"volume":10167,"rsi_14":36.55,"sma_20":15234.5,"sma_60":15476.5,"sma_120":19449.08},{"date":"2026-09-18","open":15330,"high":15330,"low":14820,"close":14970,"volume":93962,"rsi_14":42.5,"sma_20":15148.5,"sma_60":15437.5,"sma_120":19335.92},{"date":"2026-09-21","open":14890,"high":15080,"low":14720,"close":14900,"volume":22978,"rsi_14":45.03,"sma_20":15059.0,"sma_60":15413.0,"sma_120":19218.83},{"date":"2026-09-22","open":15340,"high":15600,"low":15130,"close":15300,"volume":90160,"rsi_14":41.13,"sma_20":15049.0,"sma_60":15405.33,"sma_120":19117.17},{"date":"2026-09-23","open":15300,"high":15510,"low":15100,"close":15210,"volume":34840,"rsi_14":51.63,"sma_20":14990.5,"sma_60":15363.83,"sma_120":19023.5},{"date":"2026-09-28","open":15530,"high":15800,"low":15100,"close":15300,"volume":42962,"rsi_14":52.06,"sma_20":14955.5,"sma_60":15335.17,"sma_120":18918.5},{"date":"2026-09-29","open":15310,"high":15410,"low":15040,"close":15310,"volume":17402,"rsi_14":52.35,"sma_20":14946.0,"sma_60":15305.33,"sma_120":18827.33},{"date":"2026-09-30","open":15490,"high":15890,"low":15250,"close":15630,"volume":35555,"rsi_14":62.5,"sma_20":14943.0,"sma_60":15291.0,"sma_120":18743.42},{"date":"2026-10-01","open":15540,"high":16310,"low":15480,"close":16280,"volume":62876,"rsi_14":67.94,"sma_20":14989.5,"sma_60":15279.17,"sma_120":18669.92},{"date":"2026-10-02","open":16280,"high":16450,"low":15840,"close":16040,"volume":30675,"rsi_14":69.71,"sma_20":14989.0,"sma_60":15268.33,"sma_120":18589.83},{"date":"2026-10-06","open":16000,"high":16610,"low":15910,"close":16610,"volume":47423,"rsi_14":75.52,"sma_20":15064.5,"sma_60":15263.17,"sma_120":18510.75},{"date":"2026-10-07","open":16520,"high":16520,"low":16040,"close":16040,"volume":20787,"rsi_14":72.48,"sma_20":15108.5,"sma_60":15272.33,"sma_120":18431.08},{"date":"2026-10-08","open":16050,"high":16230,"low":15450,"close":15600,"volume":21641,"rsi_14":63.54,"sma_20":15131.0,"sma_60":15273.33,"sma_120":18346.5},{"date":"2026-10-12","open":16580,"high":16580,"low":15100,"close":15140,"volume":108631,"rsi_14":60.88,"sma_20":15148.5,"sma_60":15257.0,"sma_120":18262.25},{"date":"2026-10-13","open":14810,"high":15000,"low":14140,"close":14740,"volume":38554,"rsi_14":54.14,"sma_20":15142.0,"sma_60":15249.33,"sma_120":18173.0},{"date":"2026-10-14","open":14700,"high":14890,"low":14290,"close":14400,"volume":23415,"rsi_14":43.87,"sma_20":15135.5,"sma_60":15247.17,"sma_120":18054.25},{"date":"2026-10-15","open":13840,"high":14130,"low":13510,"close":13510,"volume":37390,"rsi_14":37.29,"sma_20":15090.0,"sma_60":15213.0,"sma_120":17938.08},{"date":"2026-10-16","open":13880,"high":15440,"low":13880,"close":14950,"volume":60053,"rsi_14":47.31,"sma_20":15136.0,"sma_60":15214.0,"sma_120":17834.75},{"date":"2026-10-19","open":15000,"high":15990,"low":14950,"close":15700,"volume":32955,"rsi_14":53.42,"sma_20":15203.0,"sma_60":15235.5,"sma_120":17740.58},{"date":"2026-10-20","open":15520,"high":16020,"low":15110,"close":15350,"volume":21372,"rsi_14":50.34,"sma_20":15265.5,"sma_60":15262.33,"sma_120":17646.83},{"date":"2026-10-21","open":15910,"high":16180,"low":15500,"close":15690,"volume":25843,"rsi_14":52.45,"sma_20":15333.5,"sma_60":15294.83,"sma_120":17554.25},{"date":"2026-10-22","open":15610,"high":15690,"low":14850,"close":14950,"volume":14197,"rsi_14":45.84,"sma_20":15332.5,"sma_60":15299.67,"sma_120":17454.67},{"date":"2026-10-23","open":14888,"high":14888,"low":14255,"close":14790,"volume":13414}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-1.529999999999987,"pbr":3.51,"per":null,"roa":0.59,"roe":0.8,"grade":"C","comment":"펀더멘탈 데이터 부족","revenue":22604604271.0,"analysis":"ROE 0.8%입니다. 시가총액 1688.90억. 매출 226.05억, 영업이익 -19.05억.","eps_basis":"TTM","debt_ratio":0.34617263229036427,"market_cap":168094044150,"net_income":-22595997.0,"total_debt":16597698176.0,"ttm_window":"2025Q3~2026Q2","gross_margin":57.19,"total_assets":64544001921.0,"total_equity":47946303745.0,"profit_margin":-0.1,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-1905248276.0,"operating_margin":-8.43,"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":["특별한 경고 요인 없음"],"backtest_top3":[],"current_price":14790.0,"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":9096.0},{"date":"2016-10-25","close":8748.0},{"date":"2016-10-26","close":8792.0},{"date":"2016-10-27","close":8966.0},{"date":"2016-10-28","close":8705.0},{"date":"2016-10-31","close":8548.0},{"date":"2016-11-01","close":8670.0},{"date":"2016-11-02","close":8304.0},{"date":"2016-11-03","close":8322.0},{"date":"2016-11-04","close":8339.0},{"date":"2016-11-07","close":8409.0},{"date":"2016-11-08","close":8583.0},{"date":"2016-11-09","close":8156.0},{"date":"2016-11-10","close":8531.0},{"date":"2016-11-11","close":8531.0},{"date":"2016-11-14","close":8661.0},{"date":"2016-11-15","close":8470.0},{"date":"2016-11-16","close":8548.0},{"date":"2016-11-17","close":8409.0},{"date":"2016-11-18","close":8339.0},{"date":"2016-11-21","close":8200.0},{"date":"2016-11-22","close":8104.0},{"date":"2016-11-23","close":7887.0},{"date":"2016-11-24","close":7573.0},{"date":"2016-11-25","close":7556.0},{"date":"2016-11-28","close":7051.0},{"date":"2016-11-29","close":7225.0},{"date":"2016-11-30","close":7068.0},{"date":"2016-12-01","close":6842.0},{"date":"2016-12-02","close":6746.0},{"date":"2016-12-05","close":6607.0},{"date":"2016-12-06","close":6572.0},{"date":"2016-12-07","close":6267.0},{"date":"2016-12-08","close":6442.0},{"date":"2016-12-09","close":6607.0},{"date":"2016-12-12","close":6833.0},{"date":"2016-12-13","close":7077.0},{"date":"2016-12-14","close":7051.0},{"date":"2016-12-15","close":7129.0},{"date":"2016-12-16","close":7155.0},{"date":"2016-12-19","close":7094.0},{"date":"2016-12-20","close":6912.0},{"date":"2016-12-21","close":6842.0},{"date":"2016-12-22","close":6616.0},{"date":"2016-12-23","close":6842.0},{"date":"2016-12-26","close":6442.0},{"date":"2016-12-27","close":6346.0},{"date":"2016-12-28","close":6546.0},{"date":"2016-12-29","close":6694.0},{"date":"2017-01-02","close":6816.0},{"date":"2017-01-03","close":8496.0},{"date":"2017-01-04","close":8104.0},{"date":"2017-01-05","close":8078.0},{"date":"2017-01-06","close":7712.0},{"date":"2017-01-09","close":7834.0},{"date":"2017-01-10","close":7651.0},{"date":"2017-01-11","close":7486.0},{"date":"2017-01-12","close":7451.0},{"date":"2017-01-13","close":7599.0},{"date":"2017-01-16","close":7416.0},{"date":"2017-01-17","close":7408.0},{"date":"2017-01-18","close":7329.0},{"date":"2017-01-19","close":7469.0},{"date":"2017-01-20","close":7625.0},{"date":"2017-01-23","close":7347.0},{"date":"2017-01-24","close":6981.0},{"date":"2017-01-25","close":7094.0},{"date":"2017-01-26","close":7042.0},{"date":"2017-01-31","close":6973.0},{"date":"2017-02-01","close":7181.0},{"date":"2017-02-02","close":7068.0},{"date":"2017-02-03","close":6973.0},{"date":"2017-02-06","close":7007.0},{"date":"2017-02-07","close":6981.0},{"date":"2017-02-08","close":6903.0},{"date":"2017-02-09","close":6903.0},{"date":"2017-02-10","close":6964.0},{"date":"2017-02-13","close":6790.0},{"date":"2017-02-14","close":6816.0},{"date":"2017-02-15","close":6877.0},{"date":"2017-02-16","close":6833.0},{"date":"2017-02-17","close":6720.0},{"date":"2017-02-20","close":6694.0},{"date":"2017-02-21","close":6973.0},{"date":"2017-02-22","close":6964.0},{"date":"2017-02-23","close":6981.0},{"date":"2017-02-24","close":6955.0},{"date":"2017-02-27","close":6903.0},{"date":"2017-02-28","close":6885.0},{"date":"2017-03-02","close":6755.0},{"date":"2017-03-03","close":6572.0},{"date":"2017-03-06","close":6511.0},{"date":"2017-03-07","close":6415.0},{"date":"2017-03-08","close":6433.0},{"date":"2017-03-09","close":6685.0},{"date":"2017-03-10","close":6563.0},{"date":"2017-03-13","close":6563.0},{"date":"2017-03-14","close":6711.0},{"date":"2017-03-15","close":6642.0},{"date":"2017-03-16","close":6650.0},{"date":"2017-03-17","close":6720.0},{"date":"2017-03-20","close":6807.0},{"date":"2017-03-21","close":7103.0},{"date":"2017-03-22","close":7094.0},{"date":"2017-03-23","close":6920.0},{"date":"2017-03-24","close":6781.0},{"date":"2017-03-27","close":6685.0},{"date":"2017-03-28","close":6877.0},{"date":"2017-03-29","close":6816.0},{"date":"2017-03-30","close":7086.0},{"date":"2017-03-31","close":7120.0},{"date":"2017-04-03","close":7155.0},{"date":"2017-04-04","close":7234.0},{"date":"2017-04-05","close":7216.0},{"date":"2017-04-06","close":7408.0},{"date":"2017-04-07","close":7260.0},{"date":"2017-04-10","close":7094.0},{"date":"2017-04-11","close":7086.0},{"date":"2017-04-12","close":7025.0},{"date":"2017-04-13","close":6973.0},{"date":"2017-04-14","close":6920.0},{"date":"2017-04-17","close":7033.0},{"date":"2017-04-18","close":7033.0},{"date":"2017-04-19","close":6999.0},{"date":"2017-04-20","close":6999.0},{"date":"2017-04-21","close":6999.0},{"date":"2017-04-24","close":6903.0},{"date":"2017-04-25","close":7051.0},{"date":"2017-04-26","close":7277.0},{"date":"2017-04-27","close":7321.0},{"date":"2017-04-28","close":7277.0},{"date":"2017-05-02","close":7147.0},{"date":"2017-05-04","close":7155.0},{"date":"2017-05-08","close":7295.0},{"date":"2017-05-10","close":7312.0},{"date":"2017-05-11","close":7199.0},{"date":"2017-05-12","close":7277.0},{"date":"2017-05-15","close":7399.0},{"date":"2017-05-16","close":7208.0},{"date":"2017-05-17","close":7138.0},{"date":"2017-05-18","close":7312.0},{"date":"2017-05-19","close":7347.0},{"date":"2017-05-22","close":7303.0},{"date":"2017-05-23","close":7721.0},{"date":"2017-05-24","close":7869.0},{"date":"2017-05-25","close":7599.0},{"date":"2017-05-26","close":7582.0},{"date":"2017-05-29","close":7347.0},{"date":"2017-05-30","close":7434.0},{"date":"2017-05-31","close":7495.0},{"date":"2017-06-01","close":7651.0},{"date":"2017-06-02","close":7660.0},{"date":"2017-06-05","close":7573.0},{"date":"2017-06-07","close":7669.0},{"date":"2017-06-08","close":7625.0},{"date":"2017-06-09","close":7930.0},{"date":"2017-06-12","close":7704.0},{"date":"2017-06-13","close":7678.0},{"date":"2017-06-14","close":7617.0},{"date":"2017-06-15","close":7512.0},{"date":"2017-06-16","close":7495.0},{"date":"2017-06-19","close":8261.0},{"date":"2017-06-20","close":8191.0},{"date":"2017-06-21","close":8156.0},{"date":"2017-06-22","close":8087.0},{"date":"2017-06-23","close":8034.0},{"date":"2017-06-26","close":7791.0},{"date":"2017-06-27","close":8000.0},{"date":"2017-06-28","close":8078.0},{"date":"2017-06-29","close":8069.0},{"date":"2017-06-30","close":8026.0},{"date":"2017-07-03","close":7878.0},{"date":"2017-07-04","close":7799.0},{"date":"2017-07-05","close":7678.0},{"date":"2017-07-06","close":7747.0},{"date":"2017-07-07","close":7425.0},{"date":"2017-07-10","close":7425.0},{"date":"2017-07-11","close":7329.0},{"date":"2017-07-12","close":7216.0},{"date":"2017-07-13","close":7234.0},{"date":"2017-07-14","close":7225.0},{"date":"2017-07-17","close":7643.0},{"date":"2017-07-18","close":7486.0},{"date":"2017-07-19","close":7599.0},{"date":"2017-07-20","close":7817.0},{"date":"2017-07-21","close":7791.0},{"date":"2017-07-24","close":7617.0},{"date":"2017-07-25","close":7564.0},{"date":"2017-07-26","close":7469.0},{"date":"2017-07-27","close":7669.0},{"date":"2017-07-28","close":7547.0},{"date":"2017-07-31","close":7408.0},{"date":"2017-08-01","close":7390.0},{"date":"2017-08-02","close":7486.0},{"date":"2017-08-03","close":7356.0},{"date":"2017-08-04","close":7356.0},{"date":"2017-08-07","close":7425.0},{"date":"2017-08-08","close":7556.0},{"date":"2017-08-09","close":7347.0},{"date":"2017-08-10","close":7373.0},{"date":"2017-08-11","close":7164.0},{"date":"2017-08-14","close":7051.0},{"date":"2017-08-16","close":6833.0},{"date":"2017-08-17","close":6807.0},{"date":"2017-08-18","close":6807.0},{"date":"2017-08-21","close":6877.0},{"date":"2017-08-22","close":6877.0},{"date":"2017-08-23","close":6746.0},{"date":"2017-08-24","close":6694.0},{"date":"2017-08-25","close":6694.0},{"date":"2017-08-28","close":6868.0},{"date":"2017-08-29","close":6642.0},{"date":"2017-08-30","close":6659.0},{"date":"2017-08-31","close":6563.0},{"date":"2017-09-01","close":6642.0},{"date":"2017-09-04","close":6511.0},{"date":"2017-09-05","close":6381.0},{"date":"2017-09-06","close":6946.0},{"date":"2017-09-07","close":6798.0},{"date":"2017-09-08","close":6711.0},{"date":"2017-09-11","close":6955.0},{"date":"2017-09-12","close":7033.0},{"date":"2017-09-13","close":7007.0},{"date":"2017-09-14","close":6981.0},{"date":"2017-09-15","close":6894.0},{"date":"2017-09-18","close":7251.0},{"date":"2017-09-19","close":7268.0},{"date":"2017-09-20","close":7564.0},{"date":"2017-09-21","close":7434.0},{"date":"2017-09-22","close":7434.0},{"date":"2017-09-25","close":7277.0},{"date":"2017-09-26","close":7060.0},{"date":"2017-09-27","close":7129.0},{"date":"2017-09-28","close":7016.0},{"date":"2017-09-29","close":7042.0},{"date":"2017-10-10","close":6790.0},{"date":"2017-10-11","close":6903.0},{"date":"2017-10-12","close":7068.0},{"date":"2017-10-13","close":6946.0},{"date":"2017-10-16","close":6903.0},{"date":"2017-10-17","close":7234.0},{"date":"2017-10-18","close":7930.0},{"date":"2017-10-19","close":7582.0},{"date":"2017-10-20","close":8261.0},{"date":"2017-10-23","close":8365.0},{"date":"2017-10-24","close":8174.0},{"date":"2017-10-25","close":8226.0},{"date":"2017-10-26","close":8052.0},{"date":"2017-10-27","close":8122.0},{"date":"2017-10-30","close":8618.0},{"date":"2017-10-31","close":8505.0},{"date":"2017-11-01","close":8409.0},{"date":"2017-11-02","close":8052.0},{"date":"2017-11-03","close":7965.0},{"date":"2017-11-06","close":8296.0},{"date":"2017-11-07","close":8296.0},{"date":"2017-11-08","close":8792.0},{"date":"2017-11-09","close":8705.0},{"date":"2017-11-10","close":8661.0},{"date":"2017-11-13","close":8748.0},{"date":"2017-11-14","close":8687.0},{"date":"2017-11-15","close":8705.0},{"date":"2017-11-16","close":9488.0},{"date":"2017-11-17","close":9488.0},{"date":"2017-11-20","close":9923.0},{"date":"2017-11-21","close":9575.0},{"date":"2017-11-22","close":8879.0},{"date":"2017-11-23","close":8748.0},{"date":"2017-11-24","close":9009.0},{"date":"2017-11-27","close":8966.0},{"date":"2017-11-28","close":8879.0},{"date":"2017-11-29","close":10446.0},{"date":"2017-11-30","close":9880.0},{"date":"2017-12-01","close":10968.0},{"date":"2017-12-04","close":10533.0},{"date":"2017-12-05","close":9880.0},{"date":"2017-12-06","close":9662.0},{"date":"2017-12-07","close":9749.0},{"date":"2017-12-08","close":9227.0},{"date":"2017-12-11","close":9488.0},{"date":"2017-12-12","close":9140.0},{"date":"2017-12-13","close":9314.0},{"date":"2017-12-14","close":9575.0},{"date":"2017-12-15","close":9314.0},{"date":"2017-12-18","close":8748.0},{"date":"2017-12-19","close":8444.0},{"date":"2017-12-20","close":8574.0},{"date":"2017-12-21","close":8470.0},{"date":"2017-12-22","close":8687.0},{"date":"2017-12-26","close":8574.0},{"date":"2017-12-27","close":8679.0},{"date":"2017-12-28","close":9009.0},{"date":"2018-01-02","close":9522.9111},{"date":"2018-01-03","close":9820.502},{"date":"2018-01-04","close":9437.8848},{"date":"2018-01-05","close":9522.9111},{"date":"2018-01-08","close":9905.5273},{"date":"2018-01-09","close":10033.0664},{"date":"2018-01-10","close":9650.4492},{"date":"2018-01-11","close":9777.9883},{"date":"2018-01-12","close":9948.041},{"date":"2018-01-15","close":9905.5273},{"date":"2018-01-16","close":9820.502},{"date":"2018-01-17","close":9692.9629},{"date":"2018-01-18","close":9692.9629},{"date":"2018-01-19","close":9990.5537},{"date":"2018-01-22","close":9990.5537},{"date":"2018-01-23","close":10203.1182},{"date":"2018-01-24","close":9905.5273},{"date":"2018-01-25","close":9777.9883},{"date":"2018-01-26","close":9607.9365},{"date":"2018-01-29","close":9905.5273},{"date":"2018-01-30","close":9692.9629},{"date":"2018-01-31","close":9437.8848},{"date":"2018-02-01","close":9437.8848},{"date":"2018-02-02","close":9225.3193},{"date":"2018-02-05","close":8757.6768},{"date":"2018-02-06","close":8587.625},{"date":"2018-02-07","close":8494.0967},{"date":"2018-02-08","close":8672.6504},{"date":"2018-02-09","close":8392.0654},{"date":"2018-02-12","close":8315.542},{"date":"2018-02-13","close":8494.0967},{"date":"2018-02-14","close":8672.6504},{"date":"2018-02-19","close":8757.6768},{"date":"2018-02-20","close":8502.5986},{"date":"2018-02-21","close":8494.0967},{"date":"2018-02-22","close":8502.5986},{"date":"2018-02-23","close":8587.625},{"date":"2018-02-26","close":8587.625},{"date":"2018-02-27","close":8630.1377},{"date":"2018-02-28","close":8468.5889},{"date":"2018-03-02","close":8468.5889},{"date":"2018-03-05","close":8460.0859},{"date":"2018-03-06","close":8451.583},{"date":"2018-03-07","close":8332.5469},{"date":"2018-03-08","close":8409.0703},{"date":"2018-03-09","close":8315.542},{"date":"2018-03-12","close":8494.0967},{"date":"2018-03-13","close":8800.1895},{"date":"2018-03-14","close":8885.2158},{"date":"2018-03-15","close":9225.3193},{"date":"2018-03-16","close":9182.8066},{"date":"2018-03-19","close":8757.6768},{"date":"2018-03-20","close":8672.6504},{"date":"2018-03-21","close":8970.2422},{"date":"2018-03-22","close":8885.2158},{"date":"2018-03-23","close":8247.5205},{"date":"2018-03-26","close":8443.0811},{"date":"2018-03-27","close":8545.1113},{"date":"2018-03-28","close":8477.0908},{"date":"2018-03-29","close":8545.1113},{"date":"2018-03-30","close":8672.6504},{"date":"2018-04-02","close":8800.1895},{"date":"2018-04-03","close":8757.6768},{"date":"2018-04-04","close":9863.0146},{"date":"2018-04-05","close":9820.502},{"date":"2018-04-06","close":9565.4238},{"date":"2018-04-09","close":10288.1445},{"date":"2018-04-10","close":10543.2227},{"date":"2018-04-11","close":13689.1846},{"date":"2018-04-12","close":14837.0352},{"date":"2018-04-13","close":14454.418},{"date":"2018-04-16","close":15134.626},{"date":"2018-04-17","close":14071.8008},{"date":"2018-04-18","close":18280.5879},{"date":"2018-04-19","close":14624.4697},{"date":"2018-04-20","close":14539.4443},{"date":"2018-04-23","close":18875.7695},{"date":"2018-04-24","close":16239.9639},{"date":"2018-04-25","close":15262.165},{"date":"2018-04-26","close":16239.9639},{"date":"2018-04-27","close":15687.2949},{"date":"2018-04-30","close":14454.418},{"date":"2018-05-02","close":13179.0283},{"date":"2018-05-03","close":13306.5674},{"date":"2018-05-04","close":11946.1514},{"date":"2018-05-08","close":11393.4824},{"date":"2018-05-09","close":12158.7168},{"date":"2018-05-10","close":12073.6904},{"date":"2018-05-11","close":12328.7686},{"date":"2018-05-14","close":11776.0996},{"date":"2018-05-15","close":11988.6641},{"date":"2018-05-16","close":12031.1777},{"date":"2018-05-17","close":12201.2295},{"date":"2018-05-18","close":12243.7422},{"date":"2018-05-21","close":12456.3076},{"date":"2018-05-23","close":11861.125},{"date":"2018-05-24","close":12541.333},{"date":"2018-05-25","close":12456.3076},{"date":"2018-05-28","close":11903.6387},{"date":"2018-05-29","close":11903.6387},{"date":"2018-05-30","close":11478.5088},{"date":"2018-05-31","close":11733.5859},{"date":"2018-06-01","close":12668.8721},{"date":"2018-06-04","close":12328.7686},{"date":"2018-06-05","close":12073.6904},{"date":"2018-06-07","close":12328.7686},{"date":"2018-06-08","close":12286.2549},{"date":"2018-06-11","close":12413.7939},{"date":"2018-06-12","close":12073.6904},{"date":"2018-06-14","close":11903.6387},{"date":"2018-06-15","close":11606.0479},{"date":"2018-06-18","close":10755.7871},{"date":"2018-06-19","close":9990.5537},{"date":"2018-06-20","close":10373.1709},{"date":"2018-06-21","close":10925.8398},{"date":"2018-06-22","close":11350.9697},{"date":"2018-06-25","close":11180.917},{"date":"2018-06-26","close":11223.4307},{"date":"2018-06-27","close":11180.917},{"date":"2018-06-28","close":10713.2744},{"date":"2018-06-29","close":10670.7617},{"date":"2018-07-02","close":10798.3008},{"date":"2018-07-03","close":12541.333},{"date":"2018-07-04","close":12838.9238},{"date":"2018-07-05","close":12583.8467},{"date":"2018-07-06","close":12031.1777},{"date":"2018-07-09","close":12286.2549},{"date":"2018-07-10","close":11861.125},{"date":"2018-07-11","close":11308.4561},{"date":"2018-07-12","close":11308.4561},{"date":"2018-07-13","close":11733.5859},{"date":"2018-07-16","close":11648.5605},{"date":"2018-07-17","close":12243.7422},{"date":"2018-07-18","close":11435.9951},{"date":"2018-07-19","close":11265.9434},{"date":"2018-07-20","close":11691.0732},{"date":"2018-07-23","close":11521.0215},{"date":"2018-07-24","close":11308.4561},{"date":"2018-07-25","close":10500.71},{"date":"2018-07-26","close":10968.3525},{"date":"2018-07-27","close":11223.4307},{"date":"2018-07-30","close":10883.3262},{"date":"2018-07-31","close":10628.248},{"date":"2018-08-01","close":10925.8398},{"date":"2018-08-02","close":10543.2227},{"date":"2018-08-03","close":10755.7871},{"date":"2018-08-06","close":10458.1963},{"date":"2018-08-07","close":10628.248},{"date":"2018-08-08","close":10628.248},{"date":"2018-08-09","close":10585.7354},{"date":"2018-08-10","close":10458.1963},{"date":"2018-08-13","close":9820.502},{"date":"2018-08-14","close":9863.0146},{"date":"2018-08-16","close":9820.502},{"date":"2018-08-17","close":10118.0928},{"date":"2018-08-20","close":9863.0146},{"date":"2018-08-21","close":10330.6572},{"date":"2018-08-22","close":10330.6572},{"date":"2018-08-23","close":10543.2227},{"date":"2018-08-24","close":10883.3262},{"date":"2018-08-27","close":10840.8135},{"date":"2018-08-28","close":10798.3008},{"date":"2018-08-29","close":11223.4307},{"date":"2018-08-30","close":11053.3789},{"date":"2018-08-31","close":11393.4824},{"date":"2018-09-03","close":11265.9434},{"date":"2018-09-04","close":11393.4824},{"date":"2018-09-05","close":10925.8398},{"date":"2018-09-06","close":10798.3008},{"date":"2018-09-07","close":10798.3008},{"date":"2018-09-10","close":10755.7871},{"date":"2018-09-11","close":10798.3008},{"date":"2018-09-12","close":11606.0479},{"date":"2018-09-13","close":11393.4824},{"date":"2018-09-14","close":11903.6387},{"date":"2018-09-17","close":11563.5342},{"date":"2018-09-18","close":12116.2031},{"date":"2018-09-19","close":11776.0996},{"date":"2018-09-20","close":11648.5605},{"date":"2018-09-21","close":11818.6123},{"date":"2018-09-27","close":12031.1777},{"date":"2018-09-28","close":11606.0479},{"date":"2018-10-01","close":11223.4307},{"date":"2018-10-02","close":10798.3008},{"date":"2018-10-04","close":10925.8398},{"date":"2018-10-05","close":10245.6318},{"date":"2018-10-08","close":10033.0664},{"date":"2018-10-10","close":9352.8584},{"date":"2018-10-11","close":8672.6504},{"date":"2018-10-12","close":9267.833},{"date":"2018-10-15","close":8885.2158},{"date":"2018-10-16","close":8970.2422},{"date":"2018-10-17","close":8842.7031},{"date":"2018-10-18","close":8715.1641},{"date":"2018-10-19","close":8672.6504},{"date":"2018-10-22","close":9182.8066},{"date":"2018-10-23","close":8545.1113},{"date":"2018-10-24","close":8051.9609},{"date":"2018-10-25","close":7771.3755},{"date":"2018-10-26","close":7456.7793},{"date":"2018-10-29","close":6912.6128},{"date":"2018-10-30","close":7159.188},{"date":"2018-10-31","close":7150.6855},{"date":"2018-11-01","close":7380.2559},{"date":"2018-11-02","close":7779.8779},{"date":"2018-11-05","close":7924.4219},{"date":"2018-11-06","close":7677.8467},{"date":"2018-11-07","close":7660.8413},{"date":"2018-11-08","close":7711.8569},{"date":"2018-11-09","close":7507.7949},{"date":"2018-11-12","close":7150.6855},{"date":"2018-11-13","close":7091.1675},{"date":"2018-11-14","close":7142.1831},{"date":"2018-11-15","close":7286.7271},{"date":"2018-11-16","close":7380.2559},{"date":"2018-11-19","close":7541.8052},{"date":"2018-11-20","close":7431.2715},{"date":"2018-11-21","close":7456.7793},{"date":"2018-11-22","close":7405.7637},{"date":"2018-11-23","close":7388.7583},{"date":"2018-11-26","close":7524.7998},{"date":"2018-11-27","close":7482.2871},{"date":"2018-11-28","close":7465.2817},{"date":"2018-11-29","close":7405.7637},{"date":"2018-11-30","close":7499.292},{"date":"2018-12-03","close":7694.8521},{"date":"2018-12-04","close":7609.8262},{"date":"2018-12-05","close":7431.2715},{"date":"2018-12-06","close":7142.1831},{"date":"2018-12-07","close":7031.6494},{"date":"2018-12-10","close":6657.5347},{"date":"2018-12-11","close":6538.4985},{"date":"2018-12-12","close":6785.0737},{"date":"2018-12-13","close":7278.2246},{"date":"2018-12-14","close":7167.6909},{"date":"2018-12-17","close":6972.1309},{"date":"2018-12-18","close":7312.2349},{"date":"2018-12-19","close":7269.7222},{"date":"2018-12-20","close":7210.2036},{"date":"2018-12-21","close":8043.4585},{"date":"2018-12-24","close":8630.1377},{"date":"2018-12-26","close":9437.8848},{"date":"2018-12-27","close":9480.3975},{"date":"2018-12-28","close":9225.3193},{"date":"2019-01-02","close":9140.2939},{"date":"2019-01-03","close":8494.0967},{"date":"2019-01-04","close":8927.7285},{"date":"2019-01-07","close":8927.7285},{"date":"2019-01-08","close":8842.7031},{"date":"2019-01-09","close":8477.0908},{"date":"2019-01-10","close":8366.5576},{"date":"2019-01-11","close":8494.0967},{"date":"2019-01-14","close":8451.583},{"date":"2019-01-15","close":8349.5518},{"date":"2019-01-16","close":8136.9873},{"date":"2019-01-17","close":8162.4946},{"date":"2019-01-18","close":8085.9717},{"date":"2019-01-21","close":8188.0024},{"date":"2019-01-22","close":8273.0283},{"date":"2019-01-23","close":8162.4946},{"date":"2019-01-24","close":8188.0024},{"date":"2019-01-25","close":8196.5049},{"date":"2019-01-28","close":9267.833},{"date":"2019-01-29","close":9140.2939},{"date":"2019-01-30","close":8842.7031},{"date":"2019-01-31","close":8800.1895},{"date":"2019-02-01","close":8630.1377},{"date":"2019-02-07","close":8715.1641},{"date":"2019-02-08","close":8800.1895},{"date":"2019-02-11","close":8927.7285},{"date":"2019-02-12","close":8672.6504},{"date":"2019-02-13","close":8970.2422},{"date":"2019-02-14","close":8842.7031},{"date":"2019-02-15","close":8468.5889},{"date":"2019-02-18","close":8757.6768},{"date":"2019-02-19","close":8757.6768},{"date":"2019-02-20","close":8545.1113},{"date":"2019-02-21","close":8885.2158},{"date":"2019-02-22","close":9395.3721},{"date":"2019-02-25","close":9097.7803},{"date":"2019-02-26","close":9182.8066},{"date":"2019-02-27","close":9310.3457},{"date":"2019-02-28","close":9310.3457},{"date":"2019-03-04","close":9948.041},{"date":"2019-03-05","close":9905.5273},{"date":"2019-03-06","close":9650.4492},{"date":"2019-03-07","close":9012.7549},{"date":"2019-03-08","close":8885.2158},{"date":"2019-03-11","close":8715.1641},{"date":"2019-03-12","close":9012.7549},{"date":"2019-03-13","close":9225.3193},{"date":"2019-03-14","close":9140.2939},{"date":"2019-03-15","close":8885.2158},{"date":"2019-03-18","close":8927.7285},{"date":"2019-03-19","close":9012.7549},{"date":"2019-03-20","close":8970.2422},{"date":"2019-03-21","close":8672.6504},{"date":"2019-03-22","close":8630.1377},{"date":"2019-03-25","close":8307.0391},{"date":"2019-03-26","close":8443.0811},{"date":"2019-03-27","close":10968.3525},{"date":"2019-03-28","close":10203.1182},{"date":"2019-03-29","close":9692.9629},{"date":"2019-04-01","close":9863.0146},{"date":"2019-04-02","close":8630.1377},{"date":"2019-04-03","close":8545.1113},{"date":"2019-04-04","close":8468.5889},{"date":"2019-04-05","close":8358.0547},{"date":"2019-04-08","close":8281.5312},{"date":"2019-04-09","close":8230.5156},{"date":"2019-04-10","close":8222.0127},{"date":"2019-04-11","close":8477.0908},{"date":"2019-04-12","close":8545.1113},{"date":"2019-04-15","close":8502.5986},{"date":"2019-04-16","close":8502.5986},{"date":"2019-04-17","close":8502.5986},{"date":"2019-04-18","close":8545.1113},{"date":"2019-04-19","close":8630.1377},{"date":"2019-04-22","close":8630.1377},{"date":"2019-04-23","close":8715.1641},{"date":"2019-04-24","close":8630.1377},{"date":"2019-04-25","close":8842.7031},{"date":"2019-04-26","close":8587.625},{"date":"2019-04-29","close":8927.7285},{"date":"2019-04-30","close":9300.0},{"date":"2019-05-02","close":9550.0},{"date":"2019-05-03","close":9500.0},{"date":"2019-05-07","close":9660.0},{"date":"2019-05-08","close":9670.0},{"date":"2019-05-09","close":9310.0},{"date":"2019-05-10","close":9370.0},{"date":"2019-05-13","close":9140.0},{"date":"2019-05-14","close":8760.0},{"date":"2019-05-15","close":8910.0},{"date":"2019-05-16","close":8880.0},{"date":"2019-05-17","close":8700.0},{"date":"2019-05-20","close":8180.0},{"date":"2019-05-21","close":8080.0},{"date":"2019-05-22","close":7790.0},{"date":"2019-05-23","close":7900.0},{"date":"2019-05-24","close":7740.0},{"date":"2019-05-27","close":7860.0},{"date":"2019-05-28","close":7900.0},{"date":"2019-05-29","close":7560.0},{"date":"2019-05-30","close":7560.0},{"date":"2019-05-31","close":7740.0},{"date":"2019-06-03","close":8250.0},{"date":"2019-06-04","close":7740.0},{"date":"2019-06-05","close":7150.0},{"date":"2019-06-07","close":7340.0},{"date":"2019-06-10","close":7330.0},{"date":"2019-06-11","close":7530.0},{"date":"2019-06-12","close":7800.0},{"date":"2019-06-13","close":7530.0},{"date":"2019-06-14","close":7410.0},{"date":"2019-06-17","close":7260.0},{"date":"2019-06-18","close":7390.0},{"date":"2019-06-19","close":7350.0},{"date":"2019-06-20","close":7410.0},{"date":"2019-06-21","close":7400.0},{"date":"2019-06-24","close":7220.0},{"date":"2019-06-25","close":7130.0},{"date":"2019-06-26","close":6910.0},{"date":"2019-06-27","close":6800.0},{"date":"2019-06-28","close":6770.0},{"date":"2019-07-01","close":6910.0},{"date":"2019-07-02","close":6910.0},{"date":"2019-07-03","close":7210.0},{"date":"2019-07-04","close":7050.0},{"date":"2019-07-05","close":6920.0},{"date":"2019-07-08","close":6420.0},{"date":"2019-07-09","close":6300.0},{"date":"2019-07-10","close":6500.0},{"date":"2019-07-11","close":6570.0},{"date":"2019-07-12","close":6880.0},{"date":"2019-07-15","close":6810.0},{"date":"2019-07-16","close":6790.0},{"date":"2019-07-17","close":7210.0},{"date":"2019-07-18","close":6950.0},{"date":"2019-07-19","close":7000.0},{"date":"2019-07-22","close":6810.0},{"date":"2019-07-23","close":6730.0},{"date":"2019-07-24","close":6620.0},{"date":"2019-07-25","close":6810.0},{"date":"2019-07-26","close":6700.0},{"date":"2019-07-29","close":6220.0},{"date":"2019-07-30","close":6330.0},{"date":"2019-07-31","close":6430.0},{"date":"2019-08-01","close":6340.0},{"date":"2019-08-02","close":6240.0},{"date":"2019-08-05","close":5460.0},{"date":"2019-08-06","close":5150.0},{"date":"2019-08-07","close":5110.0},{"date":"2019-08-08","close":5480.0},{"date":"2019-08-09","close":5320.0},{"date":"2019-08-12","close":5470.0},{"date":"2019-08-13","close":5640.0},{"date":"2019-08-14","close":5900.0},{"date":"2019-08-16","close":5780.0},{"date":"2019-08-19","close":5820.0},{"date":"2019-08-20","close":5950.0},{"date":"2019-08-21","close":6300.0},{"date":"2019-08-22","close":6380.0},{"date":"2019-08-23","close":6080.0},{"date":"2019-08-26","close":5860.0},{"date":"2019-08-27","close":5910.0},{"date":"2019-08-28","close":6220.0},{"date":"2019-08-29","close":6280.0},{"date":"2019-08-30","close":6500.0},{"date":"2019-09-02","close":6500.0},{"date":"2019-09-03","close":6620.0},{"date":"2019-09-04","close":6630.0},{"date":"2019-09-05","close":6700.0},{"date":"2019-09-06","close":6700.0},{"date":"2019-09-09","close":6630.0},{"date":"2019-09-10","close":6640.0},{"date":"2019-09-11","close":6720.0},{"date":"2019-09-16","close":6850.0},{"date":"2019-09-17","close":7080.0},{"date":"2019-09-18","close":7100.0},{"date":"2019-09-19","close":7050.0},{"date":"2019-09-20","close":7150.0},{"date":"2019-09-23","close":7070.0},{"date":"2019-09-24","close":7030.0},{"date":"2019-09-25","close":6780.0},{"date":"2019-09-26","close":6780.0},{"date":"2019-09-27","close":6950.0},{"date":"2019-09-30","close":6870.0},{"date":"2019-10-01","close":6940.0},{"date":"2019-10-02","close":6890.0},{"date":"2019-10-04","close":6760.0},{"date":"2019-10-07","close":6950.0},{"date":"2019-10-08","close":7010.0},{"date":"2019-10-10","close":6860.0},{"date":"2019-10-11","close":7020.0},{"date":"2019-10-14","close":6900.0},{"date":"2019-10-15","close":6950.0},{"date":"2019-10-16","close":6980.0},{"date":"2019-10-17","close":7000.0},{"date":"2019-10-18","close":6900.0},{"date":"2019-10-21","close":6790.0},{"date":"2019-10-22","close":6790.0},{"date":"2019-10-23","close":8820.0},{"date":"2019-10-24","close":7910.0},{"date":"2019-10-25","close":8470.0},{"date":"2019-10-28","close":8250.0},{"date":"2019-10-29","close":8620.0},{"date":"2019-10-30","close":9730.0},{"date":"2019-10-31","close":9730.0},{"date":"2019-11-01","close":9490.0},{"date":"2019-11-04","close":9790.0},{"date":"2019-11-05","close":10450.0},{"date":"2019-11-06","close":10350.0},{"date":"2019-11-07","close":10650.0},{"date":"2019-11-08","close":11550.0},{"date":"2019-11-11","close":11050.0},{"date":"2019-11-12","close":10700.0},{"date":"2019-11-13","close":11700.0},{"date":"2019-11-14","close":11650.0},{"date":"2019-11-15","close":11750.0},{"date":"2019-11-18","close":11450.0},{"date":"2019-11-19","close":11250.0},{"date":"2019-11-20","close":10700.0},{"date":"2019-11-21","close":9940.0},{"date":"2019-11-22","close":9930.0},{"date":"2019-11-25","close":9900.0},{"date":"2019-11-26","close":11050.0},{"date":"2019-11-27","close":10500.0},{"date":"2019-11-28","close":10600.0},{"date":"2019-11-29","close":9980.0},{"date":"2019-12-02","close":10250.0},{"date":"2019-12-03","close":10250.0},{"date":"2019-12-04","close":10200.0},{"date":"2019-12-05","close":9770.0},{"date":"2019-12-06","close":10100.0},{"date":"2019-12-09","close":10100.0},{"date":"2019-12-10","close":9810.0},{"date":"2019-12-11","close":9690.0},{"date":"2019-12-12","close":10050.0},{"date":"2019-12-13","close":10150.0},{"date":"2019-12-16","close":10050.0},{"date":"2019-12-17","close":10450.0},{"date":"2019-12-18","close":10250.0},{"date":"2019-12-19","close":10050.0},{"date":"2019-12-20","close":10000.0},{"date":"2019-12-23","close":9710.0},{"date":"2019-12-24","close":10150.0},{"date":"2019-12-26","close":10500.0},{"date":"2019-12-27","close":10750.0},{"date":"2019-12-30","close":11100.0},{"date":"2020-01-02","close":11000.0},{"date":"2020-01-03","close":10950.0},{"date":"2020-01-06","close":10550.0},{"date":"2020-01-07","close":10600.0},{"date":"2020-01-08","close":9910.0},{"date":"2020-01-09","close":10350.0},{"date":"2020-01-10","close":10600.0},{"date":"2020-01-13","close":10600.0},{"date":"2020-01-14","close":10350.0},{"date":"2020-01-15","close":10050.0},{"date":"2020-01-16","close":10100.0},{"date":"2020-01-17","close":9940.0},{"date":"2020-01-20","close":10150.0},{"date":"2020-01-21","close":13150.0},{"date":"2020-01-22","close":13550.0},{"date":"2020-01-23","close":12800.0},{"date":"2020-01-28","close":12200.0},{"date":"2020-01-29","close":11950.0},{"date":"2020-01-30","close":11250.0},{"date":"2020-01-31","close":10550.0},{"date":"2020-02-03","close":10350.0},{"date":"2020-02-04","close":10950.0},{"date":"2020-02-05","close":10500.0},{"date":"2020-02-06","close":10700.0},{"date":"2020-02-07","close":10450.0},{"date":"2020-02-10","close":10800.0},{"date":"2020-02-11","close":11200.0},{"date":"2020-02-12","close":11250.0},{"date":"2020-02-13","close":11550.0},{"date":"2020-02-14","close":11450.0},{"date":"2020-02-17","close":11050.0},{"date":"2020-02-18","close":10750.0},{"date":"2020-02-19","close":11300.0},{"date":"2020-02-20","close":11350.0},{"date":"2020-02-21","close":11000.0},{"date":"2020-02-24","close":10150.0},{"date":"2020-02-25","close":10700.0},{"date":"2020-02-26","close":10900.0},{"date":"2020-02-27","close":10700.0},{"date":"2020-02-28","close":10250.0},{"date":"2020-03-02","close":10600.0},{"date":"2020-03-03","close":10500.0},{"date":"2020-03-04","close":10900.0},{"date":"2020-03-05","close":11750.0},{"date":"2020-03-06","close":11300.0},{"date":"2020-03-09","close":10400.0},{"date":"2020-03-10","close":10700.0},{"date":"2020-03-11","close":10000.0},{"date":"2020-03-12","close":9190.0},{"date":"2020-03-13","close":7920.0},{"date":"2020-03-16","close":7740.0},{"date":"2020-03-17","close":7970.0},{"date":"2020-03-18","close":7530.0},{"date":"2020-03-19","close":6820.0},{"date":"2020-03-20","close":7840.0},{"date":"2020-03-23","close":7700.0},{"date":"2020-03-24","close":8150.0},{"date":"2020-03-25","close":8440.0},{"date":"2020-03-26","close":8460.0},{"date":"2020-03-27","close":9280.0},{"date":"2020-03-30","close":9530.0},{"date":"2020-03-31","close":9730.0},{"date":"2020-04-01","close":9270.0},{"date":"2020-04-02","close":9250.0},{"date":"2020-04-03","close":9240.0},{"date":"2020-04-06","close":9590.0},{"date":"2020-04-07","close":10150.0},{"date":"2020-04-08","close":9990.0},{"date":"2020-04-09","close":9930.0},{"date":"2020-04-10","close":9820.0},{"date":"2020-04-13","close":9910.0},{"date":"2020-04-14","close":9910.0},{"date":"2020-04-16","close":9940.0},{"date":"2020-04-17","close":10100.0},{"date":"2020-04-20","close":10150.0},{"date":"2020-04-21","close":9750.0},{"date":"2020-04-22","close":9940.0},{"date":"2020-04-23","close":9910.0},{"date":"2020-04-24","close":9610.0},{"date":"2020-04-27","close":9720.0},{"date":"2020-04-28","close":9580.0},{"date":"2020-04-29","close":9520.0},{"date":"2020-05-04","close":9310.0},{"date":"2020-05-06","close":9670.0},{"date":"2020-05-07","close":9950.0},{"date":"2020-05-08","close":11100.0},{"date":"2020-05-11","close":10850.0},{"date":"2020-05-12","close":11200.0},{"date":"2020-05-13","close":11450.0},{"date":"2020-05-14","close":11350.0},{"date":"2020-05-15","close":11150.0},{"date":"2020-05-18","close":10900.0},{"date":"2020-05-19","close":11000.0},{"date":"2020-05-20","close":11150.0},{"date":"2020-05-21","close":10900.0},{"date":"2020-05-22","close":10650.0},{"date":"2020-05-25","close":10800.0},{"date":"2020-05-26","close":11050.0},{"date":"2020-05-27","close":11000.0},{"date":"2020-05-28","close":10750.0},{"date":"2020-05-29","close":11150.0},{"date":"2020-06-01","close":11550.0},{"date":"2020-06-02","close":11850.0},{"date":"2020-06-03","close":11850.0},{"date":"2020-06-04","close":12000.0},{"date":"2020-06-05","close":13050.0},{"date":"2020-06-08","close":12600.0},{"date":"2020-06-09","close":13400.0},{"date":"2020-06-10","close":13250.0},{"date":"2020-06-11","close":13750.0},{"date":"2020-06-12","close":13500.0},{"date":"2020-06-15","close":12100.0},{"date":"2020-06-16","close":13100.0},{"date":"2020-06-17","close":12300.0},{"date":"2020-06-18","close":11850.0},{"date":"2020-06-19","close":12600.0},{"date":"2020-06-22","close":12650.0},{"date":"2020-06-23","close":12100.0},{"date":"2020-06-24","close":12600.0},{"date":"2020-06-25","close":12250.0},{"date":"2020-06-26","close":11500.0},{"date":"2020-06-29","close":10950.0},{"date":"2020-06-30","close":11450.0},{"date":"2020-07-01","close":12000.0},{"date":"2020-07-02","close":12000.0},{"date":"2020-07-03","close":13400.0},{"date":"2020-07-06","close":12750.0},{"date":"2020-07-07","close":12550.0},{"date":"2020-07-08","close":13000.0},{"date":"2020-07-09","close":13100.0},{"date":"2020-07-10","close":13050.0},{"date":"2020-07-13","close":12450.0},{"date":"2020-07-14","close":12200.0},{"date":"2020-07-15","close":12200.0},{"date":"2020-07-16","close":11950.0},{"date":"2020-07-17","close":12200.0},{"date":"2020-07-20","close":12300.0},{"date":"2020-07-21","close":12400.0},{"date":"2020-07-22","close":12600.0},{"date":"2020-07-23","close":14150.0},{"date":"2020-07-24","close":16050.0},{"date":"2020-07-27","close":16750.0},{"date":"2020-07-28","close":16850.0},{"date":"2020-07-29","close":19100.0},{"date":"2020-07-30","close":18450.0},{"date":"2020-07-31","close":18600.0},{"date":"2020-08-03","close":18850.0},{"date":"2020-08-04","close":17750.0},{"date":"2020-08-05","close":20100.0},{"date":"2020-08-06","close":22900.0},{"date":"2020-08-07","close":23800.0},{"date":"2020-08-10","close":24000.0},{"date":"2020-08-11","close":23200.0},{"date":"2020-08-12","close":23000.0},{"date":"2020-08-13","close":22950.0},{"date":"2020-08-14","close":23750.0},{"date":"2020-08-18","close":19950.0},{"date":"2020-08-19","close":22250.0},{"date":"2020-08-20","close":21400.0},{"date":"2020-08-21","close":20750.0},{"date":"2020-08-24","close":20200.0},{"date":"2020-08-25","close":21800.0},{"date":"2020-08-26","close":22800.0},{"date":"2020-08-27","close":22900.0},{"date":"2020-08-28","close":22150.0},{"date":"2020-08-31","close":25350.0},{"date":"2020-09-01","close":24900.0},{"date":"2020-09-02","close":24500.0},{"date":"2020-09-03","close":29050.0},{"date":"2020-09-04","close":30200.0},{"date":"2020-09-07","close":30000.0},{"date":"2020-09-08","close":28400.0},{"date":"2020-09-09","close":26300.0},{"date":"2020-09-10","close":27250.0},{"date":"2020-09-11","close":27150.0},{"date":"2020-09-14","close":26650.0},{"date":"2020-09-15","close":27500.0},{"date":"2020-09-16","close":31350.0},{"date":"2020-09-17","close":31450.0},{"date":"2020-09-18","close":32300.0},{"date":"2020-09-21","close":32150.0},{"date":"2020-09-22","close":30050.0},{"date":"2020-09-23","close":29800.0},{"date":"2020-09-24","close":26250.0},{"date":"2020-09-25","close":27950.0},{"date":"2020-09-28","close":28000.0},{"date":"2020-09-29","close":26450.0},{"date":"2020-10-05","close":25150.0},{"date":"2020-10-06","close":24700.0},{"date":"2020-10-07","close":26100.0},{"date":"2020-10-08","close":26900.0},{"date":"2020-10-12","close":26700.0},{"date":"2020-10-13","close":26500.0},{"date":"2020-10-14","close":25200.0},{"date":"2020-10-15","close":23750.0},{"date":"2020-10-16","close":26400.0},{"date":"2020-10-19","close":24250.0},{"date":"2020-10-20","close":23900.0},{"date":"2020-10-21","close":23700.0},{"date":"2020-10-22","close":24000.0},{"date":"2020-10-23","close":24950.0},{"date":"2020-10-26","close":22450.0},{"date":"2020-10-27","close":25100.0},{"date":"2020-10-28","close":27950.0},{"date":"2020-10-29","close":27050.0},{"date":"2020-10-30","close":27550.0},{"date":"2020-11-02","close":27950.0},{"date":"2020-11-03","close":27550.0},{"date":"2020-11-04","close":29900.0},{"date":"2020-11-05","close":30350.0},{"date":"2020-11-06","close":30000.0},{"date":"2020-11-09","close":32000.0},{"date":"2020-11-10","close":32600.0},{"date":"2020-11-11","close":30850.0},{"date":"2020-11-12","close":30700.0},{"date":"2020-11-13","close":29750.0},{"date":"2020-11-16","close":28650.0},{"date":"2020-11-17","close":27000.0},{"date":"2020-11-18","close":29550.0},{"date":"2020-11-19","close":30000.0},{"date":"2020-11-20","close":29900.0},{"date":"2020-11-23","close":31500.0},{"date":"2020-11-24","close":34450.0},{"date":"2020-11-25","close":32400.0},{"date":"2020-11-26","close":32750.0},{"date":"2020-11-27","close":33950.0},{"date":"2020-11-30","close":34150.0},{"date":"2020-12-01","close":33950.0},{"date":"2020-12-02","close":36700.0},{"date":"2020-12-03","close":38400.0},{"date":"2020-12-04","close":38300.0},{"date":"2020-12-07","close":41600.0},{"date":"2020-12-08","close":44600.0},{"date":"2020-12-09","close":43000.0},{"date":"2020-12-10","close":40950.0},{"date":"2020-12-11","close":44000.0},{"date":"2020-12-14","close":44900.0},{"date":"2020-12-15","close":45200.0},{"date":"2020-12-16","close":45000.0},{"date":"2020-12-17","close":42000.0},{"date":"2020-12-18","close":41950.0},{"date":"2020-12-21","close":42350.0},{"date":"2020-12-22","close":40000.0},{"date":"2020-12-23","close":37850.0},{"date":"2020-12-24","close":38650.0},{"date":"2020-12-28","close":39700.0},{"date":"2020-12-29","close":42950.0},{"date":"2020-12-30","close":43300.0},{"date":"2021-01-04","close":43650.0},{"date":"2021-01-05","close":44850.0},{"date":"2021-01-06","close":43600.0},{"date":"2021-01-07","close":41150.0},{"date":"2021-01-08","close":38700.0},{"date":"2021-01-11","close":36200.0},{"date":"2021-01-12","close":36950.0},{"date":"2021-01-13","close":37250.0},{"date":"2021-01-14","close":36050.0},{"date":"2021-01-15","close":34750.0},{"date":"2021-01-18","close":34950.0},{"date":"2021-01-19","close":35600.0},{"date":"2021-01-20","close":34900.0},{"date":"2021-01-21","close":35000.0},{"date":"2021-01-22","close":34000.0},{"date":"2021-01-25","close":36600.0},{"date":"2021-01-26","close":35800.0},{"date":"2021-01-27","close":35000.0},{"date":"2021-01-28","close":33550.0},{"date":"2021-01-29","close":32200.0},{"date":"2021-02-01","close":32800.0},{"date":"2021-02-02","close":32750.0},{"date":"2021-02-03","close":31650.0},{"date":"2021-02-04","close":30200.0},{"date":"2021-02-05","close":30200.0},{"date":"2021-02-08","close":29300.0},{"date":"2021-02-09","close":31150.0},{"date":"2021-02-10","close":30700.0},{"date":"2021-02-15","close":29550.0},{"date":"2021-02-16","close":30550.0},{"date":"2021-02-17","close":36400.0},{"date":"2021-02-18","close":39150.0},{"date":"2021-02-19","close":36650.0},{"date":"2021-02-22","close":38400.0},{"date":"2021-02-23","close":35850.0},{"date":"2021-02-24","close":37900.0},{"date":"2021-02-25","close":38100.0},{"date":"2021-02-26","close":36200.0},{"date":"2021-03-02","close":36500.0},{"date":"2021-03-03","close":37900.0},{"date":"2021-03-04","close":36500.0},{"date":"2021-03-05","close":35450.0},{"date":"2021-03-08","close":33000.0},{"date":"2021-03-09","close":32150.0},{"date":"2021-03-10","close":33100.0},{"date":"2021-03-11","close":33600.0},{"date":"2021-03-12","close":34250.0},{"date":"2021-03-15","close":32600.0},{"date":"2021-03-16","close":33150.0},{"date":"2021-03-17","close":34300.0},{"date":"2021-03-18","close":33850.0},{"date":"2021-03-19","close":34400.0},{"date":"2021-03-22","close":35000.0},{"date":"2021-03-23","close":33900.0},{"date":"2021-03-24","close":33650.0},{"date":"2021-03-25","close":33600.0},{"date":"2021-03-26","close":35650.0},{"date":"2021-03-29","close":35100.0},{"date":"2021-03-30","close":34500.0},{"date":"2021-03-31","close":35950.0},{"date":"2021-04-01","close":37550.0},{"date":"2021-04-02","close":36950.0},{"date":"2021-04-05","close":36200.0},{"date":"2021-04-06","close":36350.0},{"date":"2021-04-07","close":35300.0},{"date":"2021-04-08","close":35650.0},{"date":"2021-04-09","close":36450.0},{"date":"2021-04-12","close":36100.0},{"date":"2021-04-13","close":35950.0},{"date":"2021-04-14","close":35000.0},{"date":"2021-04-15","close":34350.0},{"date":"2021-04-16","close":34700.0},{"date":"2021-04-19","close":38050.0},{"date":"2021-04-20","close":39050.0},{"date":"2021-04-21","close":38000.0},{"date":"2021-04-22","close":38900.0},{"date":"2021-04-23","close":36800.0},{"date":"2021-04-26","close":35750.0},{"date":"2021-04-27","close":35850.0},{"date":"2021-04-28","close":36150.0},{"date":"2021-04-29","close":35300.0},{"date":"2021-04-30","close":33700.0},{"date":"2021-05-03","close":31750.0},{"date":"2021-05-04","close":32500.0},{"date":"2021-05-06","close":31100.0},{"date":"2021-05-07","close":31600.0},{"date":"2021-05-10","close":33800.0},{"date":"2021-05-11","close":32750.0},{"date":"2021-05-12","close":32450.0},{"date":"2021-05-13","close":32000.0},{"date":"2021-05-14","close":32400.0},{"date":"2021-05-17","close":34150.0},{"date":"2021-05-18","close":32500.0},{"date":"2021-05-20","close":32450.0},{"date":"2021-05-21","close":32500.0},{"date":"2021-05-24","close":31750.0},{"date":"2021-05-25","close":32050.0},{"date":"2021-05-26","close":31700.0},{"date":"2021-05-27","close":31300.0},{"date":"2021-05-28","close":30950.0},{"date":"2021-05-31","close":31600.0},{"date":"2021-06-01","close":33450.0},{"date":"2021-06-02","close":32250.0},{"date":"2021-06-03","close":32250.0},{"date":"2021-06-04","close":32050.0},{"date":"2021-06-07","close":32050.0},{"date":"2021-06-08","close":32900.0},{"date":"2021-06-09","close":32900.0},{"date":"2021-06-10","close":33300.0},{"date":"2021-06-11","close":33050.0},{"date":"2021-06-14","close":33000.0},{"date":"2021-06-15","close":32950.0},{"date":"2021-06-16","close":33300.0},{"date":"2021-06-17","close":34000.0},{"date":"2021-06-18","close":33700.0},{"date":"2021-06-21","close":33650.0},{"date":"2021-06-22","close":33000.0},{"date":"2021-06-23","close":33100.0},{"date":"2021-06-24","close":33900.0},{"date":"2021-06-25","close":37800.0},{"date":"2021-06-28","close":38600.0},{"date":"2021-06-29","close":42550.0},{"date":"2021-06-30","close":42500.0},{"date":"2021-07-01","close":55200.0},{"date":"2021-07-02","close":52800.0},{"date":"2021-07-05","close":53800.0},{"date":"2021-07-06","close":48000.0},{"date":"2021-07-07","close":48750.0},{"date":"2021-07-08","close":49100.0},{"date":"2021-07-09","close":48000.0},{"date":"2021-07-12","close":47650.0},{"date":"2021-07-13","close":45300.0},{"date":"2021-07-14","close":46550.0},{"date":"2021-07-15","close":44500.0},{"date":"2021-07-16","close":44050.0},{"date":"2021-07-19","close":42300.0},{"date":"2021-07-20","close":41400.0},{"date":"2021-07-21","close":40950.0},{"date":"2021-07-22","close":39450.0},{"date":"2021-07-23","close":40250.0},{"date":"2021-07-26","close":39550.0},{"date":"2021-07-27","close":39100.0},{"date":"2021-07-28","close":37850.0},{"date":"2021-07-29","close":38550.0},{"date":"2021-07-30","close":38550.0},{"date":"2021-08-02","close":40550.0},{"date":"2021-08-03","close":40350.0},{"date":"2021-08-04","close":41250.0},{"date":"2021-08-05","close":41050.0},{"date":"2021-08-06","close":41400.0},{"date":"2021-08-09","close":39650.0},{"date":"2021-08-10","close":39100.0},{"date":"2021-08-11","close":40200.0},{"date":"2021-08-12","close":39250.0},{"date":"2021-08-13","close":38000.0},{"date":"2021-08-17","close":37150.0},{"date":"2021-08-18","close":37500.0},{"date":"2021-08-19","close":36200.0},{"date":"2021-08-20","close":35000.0},{"date":"2021-08-23","close":36900.0},{"date":"2021-08-24","close":37450.0},{"date":"2021-08-25","close":37450.0},{"date":"2021-08-26","close":36500.0},{"date":"2021-08-27","close":36200.0},{"date":"2021-08-30","close":35500.0},{"date":"2021-08-31","close":35600.0},{"date":"2021-09-01","close":36550.0},{"date":"2021-09-02","close":35300.0},{"date":"2021-09-03","close":35400.0},{"date":"2021-09-06","close":34500.0},{"date":"2021-09-07","close":34500.0},{"date":"2021-09-08","close":33050.0},{"date":"2021-09-09","close":32450.0},{"date":"2021-09-10","close":32900.0},{"date":"2021-09-13","close":31750.0},{"date":"2021-09-14","close":37000.0},{"date":"2021-09-15","close":33600.0},{"date":"2021-09-16","close":33850.0},{"date":"2021-09-17","close":32950.0},{"date":"2021-09-23","close":34050.0},{"date":"2021-09-24","close":36800.0},{"date":"2021-09-27","close":36550.0},{"date":"2021-09-28","close":38350.0},{"date":"2021-09-29","close":40250.0},{"date":"2021-09-30","close":38950.0},{"date":"2021-10-01","close":35750.0},{"date":"2021-10-05","close":33800.0},{"date":"2021-10-06","close":32050.0},{"date":"2021-10-07","close":32750.0},{"date":"2021-10-08","close":32850.0},{"date":"2021-10-12","close":32250.0},{"date":"2021-10-13","close":32300.0},{"date":"2021-10-14","close":32800.0},{"date":"2021-10-15","close":32800.0},{"date":"2021-10-18","close":33500.0},{"date":"2021-10-19","close":33850.0},{"date":"2021-10-20","close":33700.0},{"date":"2021-10-21","close":33050.0},{"date":"2021-10-22","close":32400.0},{"date":"2021-10-25","close":31950.0},{"date":"2021-10-26","close":32550.0},{"date":"2021-10-27","close":31650.0},{"date":"2021-10-28","close":31650.0},{"date":"2021-10-29","close":30700.0},{"date":"2021-11-01","close":30550.0},{"date":"2021-11-02","close":30600.0},{"date":"2021-11-03","close":30650.0},{"date":"2021-11-04","close":29750.0},{"date":"2021-11-05","close":29800.0},{"date":"2021-11-08","close":28800.0},{"date":"2021-11-09","close":27400.0},{"date":"2021-11-10","close":26800.0},{"date":"2021-11-11","close":26300.0},{"date":"2021-11-12","close":27050.0},{"date":"2021-11-15","close":27500.0},{"date":"2021-11-16","close":27900.0},{"date":"2021-11-17","close":26850.0},{"date":"2021-11-18","close":25000.0},{"date":"2021-11-19","close":25200.0},{"date":"2021-11-22","close":25150.0},{"date":"2021-11-23","close":24850.0},{"date":"2021-11-24","close":25250.0},{"date":"2021-11-25","close":25300.0},{"date":"2021-11-26","close":25050.0},{"date":"2021-11-29","close":24550.0},{"date":"2021-11-30","close":22550.0},{"date":"2021-12-01","close":24600.0},{"date":"2021-12-02","close":25300.0},{"date":"2021-12-03","close":25350.0},{"date":"2021-12-06","close":26550.0},{"date":"2021-12-07","close":27000.0},{"date":"2021-12-08","close":28700.0},{"date":"2021-12-09","close":28950.0},{"date":"2021-12-10","close":28900.0},{"date":"2021-12-13","close":28300.0},{"date":"2021-12-14","close":32100.0},{"date":"2021-12-15","close":30400.0},{"date":"2021-12-16","close":31450.0},{"date":"2021-12-17","close":28750.0},{"date":"2021-12-20","close":28700.0},{"date":"2021-12-21","close":27950.0},{"date":"2021-12-22","close":27400.0},{"date":"2021-12-23","close":26800.0},{"date":"2021-12-24","close":26350.0},{"date":"2021-12-27","close":26400.0},{"date":"2021-12-28","close":25800.0},{"date":"2021-12-29","close":27600.0},{"date":"2021-12-30","close":29150.0},{"date":"2022-01-03","close":29100.0},{"date":"2022-01-04","close":28350.0},{"date":"2022-01-05","close":27800.0},{"date":"2022-01-06","close":27000.0},{"date":"2022-01-07","close":28850.0},{"date":"2022-01-10","close":28600.0},{"date":"2022-01-11","close":29100.0},{"date":"2022-01-12","close":30200.0},{"date":"2022-01-13","close":28300.0},{"date":"2022-01-14","close":27250.0},{"date":"2022-01-17","close":25700.0},{"date":"2022-01-18","close":25500.0},{"date":"2022-01-19","close":24800.0},{"date":"2022-01-20","close":25000.0},{"date":"2022-01-21","close":24650.0},{"date":"2022-01-24","close":22600.0},{"date":"2022-01-25","close":21300.0},{"date":"2022-01-26","close":21300.0},{"date":"2022-01-27","close":20500.0},{"date":"2022-01-28","close":21850.0},{"date":"2022-02-03","close":23100.0},{"date":"2022-02-04","close":22800.0},{"date":"2022-02-07","close":22700.0},{"date":"2022-02-08","close":22700.0},{"date":"2022-02-09","close":22700.0},{"date":"2022-02-10","close":21850.0},{"date":"2022-02-11","close":21150.0},{"date":"2022-02-14","close":20000.0},{"date":"2022-02-15","close":19500.0},{"date":"2022-02-16","close":20750.0},{"date":"2022-02-17","close":20600.0},{"date":"2022-02-18","close":21050.0},{"date":"2022-02-21","close":20800.0},{"date":"2022-02-22","close":20000.0},{"date":"2022-02-23","close":20050.0},{"date":"2022-02-24","close":19150.0},{"date":"2022-02-25","close":19750.0},{"date":"2022-02-28","close":19750.0},{"date":"2022-03-02","close":20100.0},{"date":"2022-03-03","close":20650.0},{"date":"2022-03-04","close":20650.0},{"date":"2022-03-07","close":19850.0},{"date":"2022-03-08","close":20300.0},{"date":"2022-03-10","close":20300.0},{"date":"2022-03-11","close":21200.0},{"date":"2022-03-14","close":20300.0},{"date":"2022-03-15","close":20300.0},{"date":"2022-03-16","close":20300.0},{"date":"2022-03-17","close":20300.0},{"date":"2022-03-18","close":21900.0},{"date":"2022-03-21","close":21900.0},{"date":"2022-03-22","close":21700.0},{"date":"2022-03-23","close":21550.0},{"date":"2022-03-24","close":21400.0},{"date":"2022-03-25","close":21400.0},{"date":"2022-03-28","close":20550.0},{"date":"2022-03-29","close":21350.0},{"date":"2022-03-30","close":21700.0},{"date":"2022-03-31","close":21450.0},{"date":"2022-04-01","close":21000.0},{"date":"2022-04-04","close":22200.0},{"date":"2022-04-05","close":22500.0},{"date":"2022-04-06","close":22100.0},{"date":"2022-04-07","close":21450.0},{"date":"2022-04-08","close":23100.0},{"date":"2022-04-11","close":23200.0},{"date":"2022-04-12","close":22900.0},{"date":"2022-04-13","close":24450.0},{"date":"2022-04-14","close":24000.0},{"date":"2022-04-15","close":24700.0},{"date":"2022-04-18","close":25150.0},{"date":"2022-04-19","close":24900.0},{"date":"2022-04-20","close":24750.0},{"date":"2022-04-21","close":23850.0},{"date":"2022-04-22","close":23700.0},{"date":"2022-04-25","close":22250.0},{"date":"2022-04-26","close":22800.0},{"date":"2022-04-27","close":23200.0},{"date":"2022-04-28","close":22550.0},{"date":"2022-04-29","close":22850.0},{"date":"2022-05-02","close":22650.0},{"date":"2022-05-03","close":22150.0},{"date":"2022-05-04","close":21300.0},{"date":"2022-05-06","close":20400.0},{"date":"2022-05-09","close":20350.0},{"date":"2022-05-10","close":20300.0},{"date":"2022-05-11","close":20300.0},{"date":"2022-05-12","close":19700.0},{"date":"2022-05-13","close":20100.0},{"date":"2022-05-16","close":21450.0},{"date":"2022-05-17","close":23500.0},{"date":"2022-05-18","close":23600.0},{"date":"2022-05-19","close":24300.0},{"date":"2022-05-20","close":24600.0},{"date":"2022-05-23","close":24400.0},{"date":"2022-05-24","close":24400.0},{"date":"2022-05-25","close":24000.0},{"date":"2022-05-26","close":24100.0},{"date":"2022-05-27","close":23950.0},{"date":"2022-05-30","close":24250.0},{"date":"2022-05-31","close":25000.0},{"date":"2022-06-02","close":25100.0},{"date":"2022-06-03","close":25100.0},{"date":"2022-06-07","close":24850.0},{"date":"2022-06-08","close":24800.0},{"date":"2022-06-09","close":25300.0},{"date":"2022-06-10","close":26000.0},{"date":"2022-06-13","close":24550.0},{"date":"2022-06-14","close":24450.0},{"date":"2022-06-15","close":23600.0},{"date":"2022-06-16","close":22550.0},{"date":"2022-06-17","close":24200.0},{"date":"2022-06-20","close":23750.0},{"date":"2022-06-21","close":23450.0},{"date":"2022-06-22","close":22050.0},{"date":"2022-06-23","close":20600.0},{"date":"2022-06-24","close":22000.0},{"date":"2022-06-27","close":22300.0},{"date":"2022-06-28","close":22000.0},{"date":"2022-06-29","close":22100.0},{"date":"2022-06-30","close":23200.0},{"date":"2022-07-01","close":22700.0},{"date":"2022-07-04","close":23650.0},{"date":"2022-07-05","close":24000.0},{"date":"2022-07-06","close":23450.0},{"date":"2022-07-07","close":23850.0},{"date":"2022-07-08","close":24000.0},{"date":"2022-07-11","close":24450.0},{"date":"2022-07-12","close":24200.0},{"date":"2022-07-13","close":24250.0},{"date":"2022-07-14","close":24150.0},{"date":"2022-07-15","close":24650.0},{"date":"2022-07-18","close":24300.0},{"date":"2022-07-19","close":24250.0},{"date":"2022-07-20","close":24550.0},{"date":"2022-07-21","close":24350.0},{"date":"2022-07-22","close":24400.0},{"date":"2022-07-25","close":24400.0},{"date":"2022-07-26","close":24500.0},{"date":"2022-07-27","close":23950.0},{"date":"2022-07-28","close":23800.0},{"date":"2022-07-29","close":23650.0},{"date":"2022-08-01","close":23900.0},{"date":"2022-08-02","close":24050.0},{"date":"2022-08-03","close":24900.0},{"date":"2022-08-04","close":24850.0},{"date":"2022-08-05","close":25700.0},{"date":"2022-08-08","close":25450.0},{"date":"2022-08-09","close":25450.0},{"date":"2022-08-10","close":23800.0},{"date":"2022-08-11","close":23850.0},{"date":"2022-08-12","close":23800.0},{"date":"2022-08-16","close":24300.0},{"date":"2022-08-17","close":23650.0},{"date":"2022-08-18","close":23500.0},{"date":"2022-08-19","close":23200.0},{"date":"2022-08-22","close":22250.0},{"date":"2022-08-23","close":21950.0},{"date":"2022-08-24","close":22150.0},{"date":"2022-08-25","close":22350.0},{"date":"2022-08-26","close":22350.0},{"date":"2022-08-29","close":21600.0},{"date":"2022-08-30","close":22250.0},{"date":"2022-08-31","close":22450.0},{"date":"2022-09-01","close":23350.0},{"date":"2022-09-02","close":22500.0},{"date":"2022-09-05","close":21500.0},{"date":"2022-09-06","close":21650.0},{"date":"2022-09-07","close":21150.0},{"date":"2022-09-08","close":21950.0},{"date":"2022-09-13","close":22050.0},{"date":"2022-09-14","close":21650.0},{"date":"2022-09-15","close":21400.0},{"date":"2022-09-16","close":20650.0},{"date":"2022-09-19","close":20600.0},{"date":"2022-09-20","close":20700.0},{"date":"2022-09-21","close":20400.0},{"date":"2022-09-22","close":19800.0},{"date":"2022-09-23","close":18650.0},{"date":"2022-09-26","close":17350.0},{"date":"2022-09-27","close":17750.0},{"date":"2022-09-28","close":17300.0},{"date":"2022-09-29","close":17450.0},{"date":"2022-09-30","close":17000.0},{"date":"2022-10-04","close":17700.0},{"date":"2022-10-05","close":17800.0},{"date":"2022-10-06","close":18650.0},{"date":"2022-10-07","close":18050.0},{"date":"2022-10-11","close":16950.0},{"date":"2022-10-12","close":20000.0},{"date":"2022-10-13","close":20050.0},{"date":"2022-10-14","close":20500.0},{"date":"2022-10-17","close":20350.0},{"date":"2022-10-18","close":21400.0},{"date":"2022-10-19","close":21200.0},{"date":"2022-10-20","close":20550.0},{"date":"2022-10-21","close":20150.0},{"date":"2022-10-24","close":20250.0},{"date":"2022-10-25","close":20000.0},{"date":"2022-10-26","close":19800.0},{"date":"2022-10-27","close":19800.0},{"date":"2022-10-28","close":19400.0},{"date":"2022-10-31","close":19500.0},{"date":"2022-11-01","close":19500.0},{"date":"2022-11-02","close":20150.0},{"date":"2022-11-03","close":20150.0},{"date":"2022-11-04","close":20050.0},{"date":"2022-11-07","close":20500.0},{"date":"2022-11-08","close":20900.0},{"date":"2022-11-09","close":21100.0},{"date":"2022-11-10","close":20550.0},{"date":"2022-11-11","close":20950.0},{"date":"2022-11-14","close":21500.0},{"date":"2022-11-15","close":21950.0},{"date":"2022-11-16","close":21550.0},{"date":"2022-11-17","close":21250.0},{"date":"2022-11-18","close":20750.0},{"date":"2022-11-21","close":20000.0},{"date":"2022-11-22","close":19450.0},{"date":"2022-11-23","close":19150.0},{"date":"2022-11-24","close":19050.0},{"date":"2022-11-25","close":19050.0},{"date":"2022-11-28","close":18150.0},{"date":"2022-11-29","close":18500.0},{"date":"2022-11-30","close":18500.0},{"date":"2022-12-01","close":18750.0},{"date":"2022-12-02","close":18950.0},{"date":"2022-12-05","close":19300.0},{"date":"2022-12-06","close":19050.0},{"date":"2022-12-07","close":19250.0},{"date":"2022-12-08","close":19050.0},{"date":"2022-12-09","close":19350.0},{"date":"2022-12-12","close":19350.0},{"date":"2022-12-13","close":19600.0},{"date":"2022-12-14","close":20500.0},{"date":"2022-12-15","close":20300.0},{"date":"2022-12-16","close":20050.0},{"date":"2022-12-19","close":19700.0},{"date":"2022-12-20","close":18900.0},{"date":"2022-12-21","close":18650.0},{"date":"2022-12-22","close":18650.0},{"date":"2022-12-23","close":18100.0},{"date":"2022-12-26","close":17400.0},{"date":"2022-12-27","close":17600.0},{"date":"2022-12-28","close":18750.0},{"date":"2022-12-29","close":18950.0},{"date":"2023-01-02","close":18800.0},{"date":"2023-01-03","close":17750.0},{"date":"2023-01-04","close":17700.0},{"date":"2023-01-05","close":17600.0},{"date":"2023-01-06","close":17900.0},{"date":"2023-01-09","close":18250.0},{"date":"2023-01-10","close":18150.0},{"date":"2023-01-11","close":18450.0},{"date":"2023-01-12","close":18350.0},{"date":"2023-01-13","close":18100.0},{"date":"2023-01-16","close":18300.0},{"date":"2023-01-17","close":17800.0},{"date":"2023-01-18","close":17650.0},{"date":"2023-01-19","close":17550.0},{"date":"2023-01-20","close":17550.0},{"date":"2023-01-25","close":18160.0},{"date":"2023-01-26","close":18080.0},{"date":"2023-01-27","close":18520.0},{"date":"2023-01-30","close":18440.0},{"date":"2023-01-31","close":18420.0},{"date":"2023-02-01","close":18800.0},{"date":"2023-02-02","close":18750.0},{"date":"2023-02-03","close":18450.0},{"date":"2023-02-06","close":18050.0},{"date":"2023-02-07","close":18000.0},{"date":"2023-02-08","close":18040.0},{"date":"2023-02-09","close":18040.0},{"date":"2023-02-10","close":17750.0},{"date":"2023-02-13","close":17500.0},{"date":"2023-02-14","close":17430.0},{"date":"2023-02-15","close":17440.0},{"date":"2023-02-16","close":17600.0},{"date":"2023-02-17","close":17150.0},{"date":"2023-02-20","close":17720.0},{"date":"2023-02-21","close":17590.0},{"date":"2023-02-22","close":17210.0},{"date":"2023-02-23","close":17160.0},{"date":"2023-02-24","close":16970.0},{"date":"2023-02-27","close":16600.0},{"date":"2023-02-28","close":16500.0},{"date":"2023-03-02","close":16860.0},{"date":"2023-03-03","close":16860.0},{"date":"2023-03-06","close":16710.0},{"date":"2023-03-07","close":16990.0},{"date":"2023-03-08","close":16710.0},{"date":"2023-03-09","close":17100.0},{"date":"2023-03-10","close":16750.0},{"date":"2023-03-13","close":16320.0},{"date":"2023-03-14","close":15850.0},{"date":"2023-03-15","close":15840.0},{"date":"2023-03-16","close":15570.0},{"date":"2023-03-17","close":15880.0},{"date":"2023-03-20","close":15680.0},{"date":"2023-03-21","close":15570.0},{"date":"2023-03-22","close":16490.0},{"date":"2023-03-23","close":16470.0},{"date":"2023-03-24","close":16100.0},{"date":"2023-03-27","close":16070.0},{"date":"2023-03-28","close":16800.0},{"date":"2023-03-29","close":16320.0},{"date":"2023-03-30","close":16640.0},{"date":"2023-03-31","close":16500.0},{"date":"2023-04-03","close":16200.0},{"date":"2023-04-04","close":16840.0},{"date":"2023-04-05","close":17360.0},{"date":"2023-04-06","close":17040.0},{"date":"2023-04-07","close":17460.0},{"date":"2023-04-10","close":17870.0},{"date":"2023-04-11","close":18130.0},{"date":"2023-04-12","close":18000.0},{"date":"2023-04-13","close":18080.0},{"date":"2023-04-14","close":18350.0},{"date":"2023-04-17","close":17810.0},{"date":"2023-04-18","close":17470.0},{"date":"2023-04-19","close":17100.0},{"date":"2023-04-20","close":16570.0},{"date":"2023-04-21","close":16240.0},{"date":"2023-04-24","close":16040.0},{"date":"2023-04-25","close":16000.0},{"date":"2023-04-26","close":16050.0},{"date":"2023-04-27","close":15990.0},{"date":"2023-04-28","close":15990.0},{"date":"2023-05-02","close":15960.0},{"date":"2023-05-03","close":15950.0},{"date":"2023-05-04","close":16240.0},{"date":"2023-05-08","close":16180.0},{"date":"2023-05-09","close":16190.0},{"date":"2023-05-10","close":16170.0},{"date":"2023-05-11","close":16180.0},{"date":"2023-05-12","close":16050.0},{"date":"2023-05-15","close":15620.0},{"date":"2023-05-16","close":14970.0},{"date":"2023-05-17","close":15420.0},{"date":"2023-05-18","close":15680.0},{"date":"2023-05-19","close":15220.0},{"date":"2023-05-22","close":15550.0},{"date":"2023-05-23","close":15750.0},{"date":"2023-05-24","close":15740.0},{"date":"2023-05-25","close":15760.0},{"date":"2023-05-26","close":15800.0},{"date":"2023-05-30","close":15700.0},{"date":"2023-05-31","close":15710.0},{"date":"2023-06-01","close":15960.0},{"date":"2023-06-02","close":15890.0},{"date":"2023-06-05","close":15810.0},{"date":"2023-06-07","close":15700.0},{"date":"2023-06-08","close":15450.0},{"date":"2023-06-09","close":15490.0},{"date":"2023-06-12","close":15440.0},{"date":"2023-06-13","close":15400.0},{"date":"2023-06-14","close":15070.0},{"date":"2023-06-15","close":15000.0},{"date":"2023-06-16","close":15170.0},{"date":"2023-06-19","close":15410.0},{"date":"2023-06-20","close":15520.0},{"date":"2023-06-21","close":15510.0},{"date":"2023-06-22","close":15420.0},{"date":"2023-06-23","close":15340.0},{"date":"2023-06-26","close":15420.0},{"date":"2023-06-27","close":15140.0},{"date":"2023-06-28","close":15140.0},{"date":"2023-06-29","close":14710.0},{"date":"2023-06-30","close":14760.0},{"date":"2023-07-03","close":14770.0},{"date":"2023-07-04","close":14530.0},{"date":"2023-07-05","close":13200.0},{"date":"2023-07-06","close":12800.0},{"date":"2023-07-07","close":12780.0},{"date":"2023-07-10","close":12510.0},{"date":"2023-07-11","close":12390.0},{"date":"2023-07-12","close":12000.0},{"date":"2023-07-13","close":12220.0},{"date":"2023-07-14","close":11970.0},{"date":"2023-07-17","close":12290.0},{"date":"2023-07-18","close":11970.0},{"date":"2023-07-19","close":12840.0},{"date":"2023-07-20","close":12820.0},{"date":"2023-07-21","close":13650.0},{"date":"2023-07-24","close":13720.0},{"date":"2023-07-25","close":13270.0},{"date":"2023-07-26","close":12440.0},{"date":"2023-07-27","close":13360.0},{"date":"2023-07-28","close":13840.0},{"date":"2023-07-31","close":13590.0},{"date":"2023-08-01","close":13750.0},{"date":"2023-08-02","close":14010.0},{"date":"2023-08-03","close":14050.0},{"date":"2023-08-04","close":13990.0},{"date":"2023-08-07","close":18180.0},{"date":"2023-08-08","close":16710.0},{"date":"2023-08-09","close":18240.0},{"date":"2023-08-10","close":19540.0},{"date":"2023-08-11","close":19560.0},{"date":"2023-08-14","close":19000.0},{"date":"2023-08-16","close":18820.0},{"date":"2023-08-17","close":18000.0},{"date":"2023-08-18","close":17260.0},{"date":"2023-08-21","close":17190.0},{"date":"2023-08-22","close":17780.0},{"date":"2023-08-23","close":16920.0},{"date":"2023-08-24","close":17300.0},{"date":"2023-08-25","close":17120.0},{"date":"2023-08-28","close":16910.0},{"date":"2023-08-29","close":16990.0},{"date":"2023-08-30","close":17020.0},{"date":"2023-08-31","close":18130.0},{"date":"2023-09-01","close":18620.0},{"date":"2023-09-04","close":19350.0},{"date":"2023-09-05","close":19310.0},{"date":"2023-09-06","close":23400.0},{"date":"2023-09-07","close":23700.0},{"date":"2023-09-08","close":23600.0},{"date":"2023-09-11","close":25100.0},{"date":"2023-09-12","close":23750.0},{"date":"2023-09-13","close":22900.0},{"date":"2023-09-14","close":22750.0},{"date":"2023-09-15","close":21850.0},{"date":"2023-09-18","close":21800.0},{"date":"2023-09-19","close":22100.0},{"date":"2023-09-20","close":22300.0},{"date":"2023-09-21","close":20600.0},{"date":"2023-09-22","close":20000.0},{"date":"2023-09-25","close":20500.0},{"date":"2023-09-26","close":20400.0},{"date":"2023-09-27","close":20650.0},{"date":"2023-10-04","close":19250.0},{"date":"2023-10-05","close":18800.0},{"date":"2023-10-06","close":20050.0},{"date":"2023-10-10","close":18900.0},{"date":"2023-10-11","close":19200.0},{"date":"2023-10-12","close":19520.0},{"date":"2023-10-13","close":18530.0},{"date":"2023-10-16","close":17940.0},{"date":"2023-10-17","close":17720.0},{"date":"2023-10-18","close":17000.0},{"date":"2023-10-19","close":16030.0},{"date":"2023-10-20","close":15800.0},{"date":"2023-10-23","close":15340.0},{"date":"2023-10-24","close":15700.0},{"date":"2023-10-25","close":15580.0},{"date":"2023-10-26","close":14850.0},{"date":"2023-10-27","close":15000.0},{"date":"2023-10-30","close":16990.0},{"date":"2023-10-31","close":16150.0},{"date":"2023-11-01","close":16150.0},{"date":"2023-11-02","close":16900.0},{"date":"2023-11-03","close":16710.0},{"date":"2023-11-06","close":17120.0},{"date":"2023-11-07","close":16800.0},{"date":"2023-11-08","close":16710.0},{"date":"2023-11-09","close":16110.0},{"date":"2023-11-10","close":15870.0},{"date":"2023-11-13","close":16190.0},{"date":"2023-11-14","close":17900.0},{"date":"2023-11-15","close":17220.0},{"date":"2023-11-16","close":17300.0},{"date":"2023-11-17","close":17090.0},{"date":"2023-11-20","close":17160.0},{"date":"2023-11-21","close":17320.0},{"date":"2023-11-22","close":17060.0},{"date":"2023-11-23","close":17700.0},{"date":"2023-11-24","close":17250.0},{"date":"2023-11-27","close":17080.0},{"date":"2023-11-28","close":17100.0},{"date":"2023-11-29","close":16700.0},{"date":"2023-11-30","close":16780.0},{"date":"2023-12-01","close":16700.0},{"date":"2023-12-04","close":16530.0},{"date":"2023-12-05","close":16890.0},{"date":"2023-12-06","close":16530.0},{"date":"2023-12-07","close":21450.0},{"date":"2023-12-08","close":21900.0},{"date":"2023-12-11","close":21700.0},{"date":"2023-12-12","close":21750.0},{"date":"2023-12-13","close":23250.0},{"date":"2023-12-14","close":22050.0},{"date":"2023-12-15","close":20100.0},{"date":"2023-12-18","close":20450.0},{"date":"2023-12-19","close":20950.0},{"date":"2023-12-20","close":22450.0},{"date":"2023-12-21","close":22850.0},{"date":"2023-12-22","close":22200.0},{"date":"2023-12-26","close":20500.0},{"date":"2023-12-27","close":22000.0},{"date":"2023-12-28","close":21650.0},{"date":"2024-01-02","close":21850.0},{"date":"2024-01-03","close":23100.0},{"date":"2024-01-04","close":25150.0},{"date":"2024-01-05","close":23350.0},{"date":"2024-01-08","close":22250.0},{"date":"2024-01-09","close":22200.0},{"date":"2024-01-10","close":22150.0},{"date":"2024-01-11","close":22550.0},{"date":"2024-01-12","close":20800.0},{"date":"2024-01-15","close":20250.0},{"date":"2024-01-16","close":19150.0},{"date":"2024-01-17","close":18370.0},{"date":"2024-01-18","close":18120.0},{"date":"2024-01-19","close":17900.0},{"date":"2024-01-22","close":17980.0},{"date":"2024-01-23","close":17800.0},{"date":"2024-01-24","close":17360.0},{"date":"2024-01-25","close":17220.0},{"date":"2024-01-26","close":17550.0},{"date":"2024-01-29","close":17660.0},{"date":"2024-01-30","close":17900.0},{"date":"2024-01-31","close":17400.0},{"date":"2024-02-01","close":16720.0},{"date":"2024-02-02","close":16990.0},{"date":"2024-02-05","close":16720.0},{"date":"2024-02-06","close":17050.0},{"date":"2024-02-07","close":16820.0},{"date":"2024-02-08","close":17030.0},{"date":"2024-02-13","close":17180.0},{"date":"2024-02-14","close":17160.0},{"date":"2024-02-15","close":17360.0},{"date":"2024-02-16","close":17530.0},{"date":"2024-02-19","close":17860.0},{"date":"2024-02-20","close":18100.0},{"date":"2024-02-21","close":17700.0},{"date":"2024-02-22","close":17300.0},{"date":"2024-02-23","close":17230.0},{"date":"2024-02-26","close":17190.0},{"date":"2024-02-27","close":16900.0},{"date":"2024-02-28","close":16700.0},{"date":"2024-02-29","close":16640.0},{"date":"2024-03-04","close":16560.0},{"date":"2024-03-05","close":16470.0},{"date":"2024-03-06","close":16930.0},{"date":"2024-03-07","close":16570.0},{"date":"2024-03-08","close":17220.0},{"date":"2024-03-11","close":16950.0},{"date":"2024-03-12","close":16890.0},{"date":"2024-03-13","close":16990.0},{"date":"2024-03-14","close":16950.0},{"date":"2024-03-15","close":16740.0},{"date":"2024-03-18","close":17550.0},{"date":"2024-03-19","close":17490.0},{"date":"2024-03-20","close":17300.0},{"date":"2024-03-21","close":17460.0},{"date":"2024-03-22","close":18300.0},{"date":"2024-03-25","close":18910.0},{"date":"2024-03-26","close":18650.0},{"date":"2024-03-27","close":19830.0},{"date":"2024-03-28","close":19800.0},{"date":"2024-03-29","close":18600.0},{"date":"2024-04-01","close":19440.0},{"date":"2024-04-02","close":18710.0},{"date":"2024-04-03","close":18170.0},{"date":"2024-04-04","close":17960.0},{"date":"2024-04-05","close":17530.0},{"date":"2024-04-08","close":17380.0},{"date":"2024-04-09","close":18110.0},{"date":"2024-04-11","close":17790.0},{"date":"2024-04-12","close":18350.0},{"date":"2024-04-15","close":17910.0},{"date":"2024-04-16","close":16990.0},{"date":"2024-04-17","close":16860.0},{"date":"2024-04-18","close":17440.0},{"date":"2024-04-19","close":16940.0},{"date":"2024-04-22","close":17450.0},{"date":"2024-04-23","close":17510.0},{"date":"2024-04-24","close":17640.0},{"date":"2024-04-25","close":17300.0},{"date":"2024-04-26","close":17190.0},{"date":"2024-04-29","close":17430.0},{"date":"2024-04-30","close":17510.0},{"date":"2024-05-02","close":17430.0},{"date":"2024-05-03","close":17400.0},{"date":"2024-05-07","close":17370.0},{"date":"2024-05-08","close":17230.0},{"date":"2024-05-09","close":17040.0},{"date":"2024-05-10","close":16880.0},{"date":"2024-05-13","close":16670.0},{"date":"2024-05-14","close":17230.0},{"date":"2024-05-16","close":17300.0},{"date":"2024-05-17","close":17200.0},{"date":"2024-05-20","close":16980.0},{"date":"2024-05-21","close":16970.0},{"date":"2024-05-22","close":17080.0},{"date":"2024-05-23","close":16720.0},{"date":"2024-05-24","close":16720.0},{"date":"2024-05-27","close":16260.0},{"date":"2024-05-28","close":16200.0},{"date":"2024-05-29","close":16450.0},{"date":"2024-05-30","close":16320.0},{"date":"2024-05-31","close":16180.0},{"date":"2024-06-03","close":16160.0},{"date":"2024-06-04","close":16340.0},{"date":"2024-06-05","close":16390.0},{"date":"2024-06-07","close":16300.0},{"date":"2024-06-10","close":16100.0},{"date":"2024-06-11","close":16010.0},{"date":"2024-06-12","close":16210.0},{"date":"2024-06-13","close":16680.0},{"date":"2024-06-14","close":17330.0},{"date":"2024-06-17","close":18240.0},{"date":"2024-06-18","close":18300.0},{"date":"2024-06-19","close":18130.0},{"date":"2024-06-20","close":17740.0},{"date":"2024-06-21","close":18140.0},{"date":"2024-06-24","close":18060.0},{"date":"2024-06-25","close":18160.0},{"date":"2024-06-26","close":18130.0},{"date":"2024-06-27","close":18610.0},{"date":"2024-06-28","close":18250.0},{"date":"2024-07-01","close":19150.0},{"date":"2024-07-02","close":19130.0},{"date":"2024-07-03","close":18510.0},{"date":"2024-07-04","close":18310.0},{"date":"2024-07-05","close":18990.0},{"date":"2024-07-08","close":18920.0},{"date":"2024-07-09","close":19100.0},{"date":"2024-07-10","close":19220.0},{"date":"2024-07-11","close":18480.0},{"date":"2024-07-12","close":18800.0},{"date":"2024-07-15","close":19870.0},{"date":"2024-07-16","close":19960.0},{"date":"2024-07-17","close":19300.0},{"date":"2024-07-18","close":21250.0},{"date":"2024-07-19","close":20950.0},{"date":"2024-07-22","close":20100.0},{"date":"2024-07-23","close":20750.0},{"date":"2024-07-24","close":20250.0},{"date":"2024-07-25","close":19620.0},{"date":"2024-07-26","close":20250.0},{"date":"2024-07-29","close":19990.0},{"date":"2024-07-30","close":19070.0},{"date":"2024-07-31","close":19650.0},{"date":"2024-08-01","close":20000.0},{"date":"2024-08-02","close":18760.0},{"date":"2024-08-05","close":17270.0},{"date":"2024-08-06","close":17490.0},{"date":"2024-08-07","close":18100.0},{"date":"2024-08-08","close":17610.0},{"date":"2024-08-09","close":18650.0},{"date":"2024-08-12","close":18300.0},{"date":"2024-08-13","close":17680.0},{"date":"2024-08-14","close":17650.0},{"date":"2024-08-16","close":17900.0},{"date":"2024-08-19","close":17990.0},{"date":"2024-08-20","close":18500.0},{"date":"2024-08-21","close":18000.0},{"date":"2024-08-22","close":17590.0},{"date":"2024-08-23","close":17590.0},{"date":"2024-08-26","close":18210.0},{"date":"2024-08-27","close":17910.0},{"date":"2024-08-28","close":17800.0},{"date":"2024-08-29","close":17800.0},{"date":"2024-08-30","close":17870.0},{"date":"2024-09-02","close":17700.0},{"date":"2024-09-03","close":17270.0},{"date":"2024-09-04","close":16400.0},{"date":"2024-09-05","close":15950.0},{"date":"2024-09-06","close":15650.0},{"date":"2024-09-09","close":15620.0},{"date":"2024-09-10","close":15580.0},{"date":"2024-09-11","close":15680.0},{"date":"2024-09-12","close":16460.0},{"date":"2024-09-13","close":16720.0},{"date":"2024-09-19","close":16880.0},{"date":"2024-09-20","close":17260.0},{"date":"2024-09-23","close":17000.0},{"date":"2024-09-24","close":17190.0},{"date":"2024-09-25","close":16820.0},{"date":"2024-09-26","close":17130.0},{"date":"2024-09-27","close":16780.0},{"date":"2024-09-30","close":16630.0},{"date":"2024-10-02","close":16510.0},{"date":"2024-10-04","close":16990.0},{"date":"2024-10-07","close":17110.0},{"date":"2024-10-08","close":17550.0},{"date":"2024-10-10","close":17730.0},{"date":"2024-10-11","close":18040.0},{"date":"2024-10-14","close":23450.0},{"date":"2024-10-15","close":23450.0},{"date":"2024-10-16","close":25250.0},{"date":"2024-10-17","close":24300.0},{"date":"2024-10-18","close":22200.0},{"date":"2024-10-21","close":22000.0},{"date":"2024-10-22","close":20750.0},{"date":"2024-10-23","close":20600.0},{"date":"2024-10-24","close":20000.0},{"date":"2024-10-25","close":18600.0},{"date":"2024-10-28","close":17950.0},{"date":"2024-10-29","close":18390.0},{"date":"2024-10-30","close":18180.0},{"date":"2024-10-31","close":18360.0},{"date":"2024-11-01","close":17460.0},{"date":"2024-11-04","close":17820.0},{"date":"2024-11-05","close":17520.0},{"date":"2024-11-06","close":17170.0},{"date":"2024-11-07","close":16700.0},{"date":"2024-11-08","close":16820.0},{"date":"2024-11-11","close":16650.0},{"date":"2024-11-12","close":16040.0},{"date":"2024-11-13","close":15360.0},{"date":"2024-11-14","close":15130.0},{"date":"2024-11-15","close":14980.0},{"date":"2024-11-18","close":14850.0},{"date":"2024-11-19","close":14750.0},{"date":"2024-11-20","close":14610.0},{"date":"2024-11-21","close":14270.0},{"date":"2024-11-22","close":13780.0},{"date":"2024-11-25","close":14130.0},{"date":"2024-11-26","close":14040.0},{"date":"2024-11-27","close":16110.0},{"date":"2024-11-28","close":15600.0},{"date":"2024-11-29","close":15070.0},{"date":"2024-12-02","close":14600.0},{"date":"2024-12-03","close":16640.0},{"date":"2024-12-04","close":16150.0},{"date":"2024-12-05","close":16260.0},{"date":"2024-12-06","close":15320.0},{"date":"2024-12-09","close":13780.0},{"date":"2024-12-10","close":15160.0},{"date":"2024-12-11","close":15360.0},{"date":"2024-12-12","close":15720.0},{"date":"2024-12-13","close":15710.0},{"date":"2024-12-16","close":15660.0},{"date":"2024-12-17","close":17650.0},{"date":"2024-12-18","close":17350.0},{"date":"2024-12-19","close":16950.0},{"date":"2024-12-20","close":16210.0},{"date":"2024-12-23","close":16320.0},{"date":"2024-12-24","close":16320.0},{"date":"2024-12-26","close":16600.0},{"date":"2024-12-27","close":15700.0},{"date":"2024-12-30","close":15980.0},{"date":"2025-01-02","close":16270.0},{"date":"2025-01-03","close":16430.0},{"date":"2025-01-06","close":17020.0},{"date":"2025-01-07","close":17050.0},{"date":"2025-01-08","close":17010.0},{"date":"2025-01-09","close":17030.0},{"date":"2025-01-10","close":16920.0},{"date":"2025-01-13","close":16400.0},{"date":"2025-01-14","close":16460.0},{"date":"2025-01-15","close":16010.0},{"date":"2025-01-16","close":16590.0},{"date":"2025-01-17","close":16330.0},{"date":"2025-01-20","close":16260.0},{"date":"2025-01-21","close":16090.0},{"date":"2025-01-22","close":16230.0},{"date":"2025-01-23","close":15660.0},{"date":"2025-01-24","close":15590.0},{"date":"2025-01-31","close":15650.0},{"date":"2025-02-03","close":15010.0},{"date":"2025-02-04","close":15450.0},{"date":"2025-02-05","close":15670.0},{"date":"2025-02-06","close":15680.0},{"date":"2025-02-07","close":15880.0},{"date":"2025-02-10","close":15830.0},{"date":"2025-02-11","close":15740.0},{"date":"2025-02-12","close":15950.0},{"date":"2025-02-13","close":15900.0},{"date":"2025-02-14","close":15850.0},{"date":"2025-02-17","close":15840.0},{"date":"2025-02-18","close":16100.0},{"date":"2025-02-19","close":16180.0},{"date":"2025-02-20","close":15870.0},{"date":"2025-02-21","close":15870.0},{"date":"2025-02-24","close":15500.0},{"date":"2025-02-25","close":15800.0},{"date":"2025-02-26","close":15550.0},{"date":"2025-02-27","close":15540.0},{"date":"2025-02-28","close":14990.0},{"date":"2025-03-04","close":14770.0},{"date":"2025-03-05","close":14780.0},{"date":"2025-03-06","close":14750.0},{"date":"2025-03-07","close":14700.0},{"date":"2025-03-10","close":14500.0},{"date":"2025-03-11","close":14270.0},{"date":"2025-03-12","close":14390.0},{"date":"2025-03-13","close":14260.0},{"date":"2025-03-14","close":14510.0},{"date":"2025-03-17","close":14460.0},{"date":"2025-03-18","close":14450.0},{"date":"2025-03-19","close":15070.0},{"date":"2025-03-20","close":14690.0},{"date":"2025-03-21","close":14520.0},{"date":"2025-03-24","close":14420.0},{"date":"2025-03-25","close":14390.0},{"date":"2025-03-26","close":14330.0},{"date":"2025-03-27","close":13920.0},{"date":"2025-03-28","close":13890.0},{"date":"2025-03-31","close":13340.0},{"date":"2025-04-01","close":13500.0},{"date":"2025-04-02","close":13300.0},{"date":"2025-04-03","close":13070.0},{"date":"2025-04-04","close":13750.0},{"date":"2025-04-07","close":15720.0},{"date":"2025-04-08","close":17100.0},{"date":"2025-04-09","close":17190.0},{"date":"2025-04-10","close":18000.0},{"date":"2025-04-11","close":18650.0},{"date":"2025-04-14","close":21200.0},{"date":"2025-04-15","close":22150.0},{"date":"2025-04-16","close":23000.0},{"date":"2025-04-17","close":22400.0},{"date":"2025-04-18","close":21300.0},{"date":"2025-04-21","close":23000.0},{"date":"2025-04-22","close":23800.0},{"date":"2025-04-23","close":22400.0},{"date":"2025-04-24","close":21800.0},{"date":"2025-04-25","close":20750.0},{"date":"2025-04-28","close":19490.0},{"date":"2025-04-29","close":20600.0},{"date":"2025-04-30","close":20000.0},{"date":"2025-05-02","close":19310.0},{"date":"2025-05-07","close":19320.0},{"date":"2025-05-08","close":19440.0},{"date":"2025-05-09","close":21600.0},{"date":"2025-05-12","close":20700.0},{"date":"2025-05-13","close":21350.0},{"date":"2025-05-14","close":21350.0},{"date":"2025-05-15","close":21000.0},{"date":"2025-05-16","close":20300.0},{"date":"2025-05-19","close":21100.0},{"date":"2025-05-20","close":21450.0},{"date":"2025-05-21","close":22200.0},{"date":"2025-05-22","close":22350.0},{"date":"2025-05-23","close":22700.0},{"date":"2025-05-26","close":22300.0},{"date":"2025-05-27","close":23450.0},{"date":"2025-05-28","close":22300.0},{"date":"2025-05-29","close":28950.0},{"date":"2025-05-30","close":35350.0},{"date":"2025-06-02","close":34300.0},{"date":"2025-06-04","close":30500.0},{"date":"2025-06-05","close":27200.0},{"date":"2025-06-09","close":26700.0},{"date":"2025-06-10","close":27500.0},{"date":"2025-06-11","close":26200.0},{"date":"2025-06-12","close":26300.0},{"date":"2025-06-13","close":28100.0},{"date":"2025-06-16","close":28500.0},{"date":"2025-06-17","close":27700.0},{"date":"2025-06-18","close":28550.0},{"date":"2025-06-19","close":27800.0},{"date":"2025-06-20","close":27700.0},{"date":"2025-06-23","close":26600.0},{"date":"2025-06-24","close":27350.0},{"date":"2025-06-25","close":26850.0},{"date":"2025-06-26","close":26250.0},{"date":"2025-06-27","close":25450.0},{"date":"2025-06-30","close":25450.0},{"date":"2025-07-01","close":25400.0},{"date":"2025-07-02","close":25150.0},{"date":"2025-07-03","close":25700.0},{"date":"2025-07-04","close":24950.0},{"date":"2025-07-07","close":24400.0},{"date":"2025-07-08","close":23750.0},{"date":"2025-07-09","close":24100.0},{"date":"2025-07-10","close":25000.0},{"date":"2025-07-11","close":24600.0},{"date":"2025-07-14","close":25050.0},{"date":"2025-07-15","close":25600.0},{"date":"2025-07-16","close":24850.0},{"date":"2025-07-17","close":25600.0},{"date":"2025-07-18","close":25650.0},{"date":"2025-07-21","close":24900.0},{"date":"2025-07-22","close":23900.0},{"date":"2025-07-23","close":23450.0},{"date":"2025-07-24","close":23500.0},{"date":"2025-07-25","close":23500.0},{"date":"2025-07-28","close":24250.0},{"date":"2025-07-29","close":23450.0},{"date":"2025-07-30","close":22150.0},{"date":"2025-07-31","close":22600.0},{"date":"2025-08-01","close":21400.0},{"date":"2025-08-04","close":22750.0},{"date":"2025-08-05","close":22800.0},{"date":"2025-08-06","close":23550.0},{"date":"2025-08-07","close":23900.0},{"date":"2025-08-08","close":23900.0},{"date":"2025-08-11","close":24650.0},{"date":"2025-08-12","close":25300.0},{"date":"2025-08-13","close":25300.0},{"date":"2025-08-14","close":25650.0},{"date":"2025-08-18","close":25300.0},{"date":"2025-08-19","close":24900.0},{"date":"2025-08-20","close":24150.0},{"date":"2025-08-21","close":23800.0},{"date":"2025-08-22","close":23650.0},{"date":"2025-08-25","close":24300.0},{"date":"2025-08-26","close":23850.0},{"date":"2025-08-27","close":24450.0},{"date":"2025-08-28","close":24600.0},{"date":"2025-08-29","close":23750.0},{"date":"2025-09-01","close":23200.0},{"date":"2025-09-02","close":23800.0},{"date":"2025-09-03","close":23850.0},{"date":"2025-09-04","close":24200.0},{"date":"2025-09-05","close":26300.0},{"date":"2025-09-08","close":26400.0},{"date":"2025-09-09","close":26400.0},{"date":"2025-09-10","close":25700.0},{"date":"2025-09-11","close":25050.0},{"date":"2025-09-12","close":25400.0},{"date":"2025-09-15","close":24900.0},{"date":"2025-09-16","close":24850.0},{"date":"2025-09-17","close":25200.0},{"date":"2025-09-18","close":25250.0},{"date":"2025-09-19","close":25900.0},{"date":"2025-09-22","close":25850.0},{"date":"2025-09-23","close":25700.0},{"date":"2025-09-24","close":24700.0},{"date":"2025-09-25","close":27150.0},{"date":"2025-09-26","close":31250.0},{"date":"2025-09-29","close":33050.0},{"date":"2025-09-30","close":31600.0},{"date":"2025-10-01","close":34850.0},{"date":"2025-10-02","close":35800.0},{"date":"2025-10-10","close":42450.0},{"date":"2025-10-13","close":40100.0},{"date":"2025-10-14","close":42000.0},{"date":"2025-10-15","close":41350.0},{"date":"2025-10-16","close":45800.0},{"date":"2025-10-17","close":39050.0},{"date":"2025-10-20","close":36800.0},{"date":"2025-10-21","close":41450.0},{"date":"2025-10-22","close":39500.0},{"date":"2025-10-23","close":39850.0},{"date":"2025-10-24","close":37850.0},{"date":"2025-10-27","close":41700.0},{"date":"2025-10-28","close":40050.0},{"date":"2025-10-29","close":39300.0},{"date":"2025-10-30","close":38850.0},{"date":"2025-10-31","close":40350.0},{"date":"2025-11-03","close":40700.0},{"date":"2025-11-04","close":42000.0},{"date":"2025-11-05","close":41200.0},{"date":"2025-11-06","close":41000.0},{"date":"2025-11-07","close":38850.0},{"date":"2025-11-10","close":37350.0},{"date":"2025-11-11","close":35700.0},{"date":"2025-11-12","close":37700.0},{"date":"2025-11-13","close":39300.0},{"date":"2025-11-14","close":39700.0},{"date":"2025-11-17","close":39350.0},{"date":"2025-11-18","close":39650.0},{"date":"2025-11-19","close":37150.0},{"date":"2025-11-20","close":38900.0},{"date":"2025-11-21","close":37100.0},{"date":"2025-11-24","close":35750.0},{"date":"2025-11-25","close":35350.0},{"date":"2025-11-26","close":36550.0},{"date":"2025-11-27","close":38100.0},{"date":"2025-11-28","close":39050.0},{"date":"2025-12-01","close":41100.0},{"date":"2025-12-02","close":42850.0},{"date":"2025-12-03","close":39550.0},{"date":"2025-12-04","close":42000.0},{"date":"2025-12-05","close":40150.0},{"date":"2025-12-08","close":39250.0},{"date":"2025-12-09","close":42900.0},{"date":"2025-12-10","close":48350.0},{"date":"2025-12-11","close":50600.0},{"date":"2025-12-12","close":52300.0},{"date":"2025-12-15","close":50500.0},{"date":"2025-12-16","close":48150.0},{"date":"2025-12-17","close":45200.0},{"date":"2025-12-18","close":40950.0},{"date":"2025-12-19","close":40600.0},{"date":"2025-12-22","close":40200.0},{"date":"2025-12-23","close":39600.0},{"date":"2025-12-24","close":38250.0},{"date":"2025-12-26","close":37200.0},{"date":"2025-12-29","close":38650.0},{"date":"2025-12-30","close":37550.0},{"date":"2026-01-02","close":37650.0},{"date":"2026-01-05","close":37600.0},{"date":"2026-01-06","close":36850.0},{"date":"2026-01-07","close":36800.0},{"date":"2026-01-08","close":39650.0},{"date":"2026-01-09","close":38650.0},{"date":"2026-01-12","close":37600.0},{"date":"2026-01-13","close":35850.0},{"date":"2026-01-14","close":35050.0},{"date":"2026-01-15","close":35000.0},{"date":"2026-01-16","close":36200.0},{"date":"2026-01-19","close":35000.0},{"date":"2026-01-20","close":35800.0},{"date":"2026-01-21","close":34200.0},{"date":"2026-01-22","close":33900.0},{"date":"2026-01-23","close":34150.0},{"date":"2026-01-26","close":35250.0},{"date":"2026-01-27","close":35850.0},{"date":"2026-01-28","close":35500.0},{"date":"2026-01-29","close":35500.0},{"date":"2026-01-30","close":35700.0},{"date":"2026-02-02","close":33200.0},{"date":"2026-02-03","close":34350.0},{"date":"2026-02-04","close":33650.0},{"date":"2026-02-05","close":32450.0},{"date":"2026-02-06","close":30850.0},{"date":"2026-02-09","close":32100.0},{"date":"2026-02-10","close":32950.0},{"date":"2026-02-11","close":32750.0},{"date":"2026-02-12","close":32300.0},{"date":"2026-02-13","close":31700.0},{"date":"2026-02-19","close":32650.0},{"date":"2026-02-20","close":31500.0},{"date":"2026-02-23","close":32850.0},{"date":"2026-02-24","close":33100.0},{"date":"2026-02-25","close":32100.0},{"date":"2026-02-26","close":31050.0},{"date":"2026-02-27","close":32050.0},{"date":"2026-03-03","close":30400.0},{"date":"2026-03-04","close":26350.0},{"date":"2026-03-05","close":29400.0},{"date":"2026-03-06","close":29800.0},{"date":"2026-03-09","close":28400.0},{"date":"2026-03-10","close":29500.0},{"date":"2026-03-11","close":29650.0},{"date":"2026-03-12","close":29850.0},{"date":"2026-03-13","close":29900.0},{"date":"2026-03-16","close":30300.0},{"date":"2026-03-17","close":28950.0},{"date":"2026-03-18","close":30350.0},{"date":"2026-03-19","close":29600.0},{"date":"2026-03-20","close":30900.0},{"date":"2026-03-23","close":27800.0},{"date":"2026-03-24","close":28650.0},{"date":"2026-03-25","close":29250.0},{"date":"2026-03-26","close":28550.0},{"date":"2026-03-27","close":28950.0},{"date":"2026-03-30","close":27500.0},{"date":"2026-03-31","close":26450.0},{"date":"2026-04-01","close":27950.0},{"date":"2026-04-02","close":26250.0},{"date":"2026-04-03","close":25700.0},{"date":"2026-04-06","close":25100.0},{"date":"2026-04-07","close":25650.0},{"date":"2026-04-08","close":26100.0},{"date":"2026-04-09","close":25600.0},{"date":"2026-04-10","close":25750.0},{"date":"2026-04-13","close":25250.0},{"date":"2026-04-14","close":25450.0},{"date":"2026-04-15","close":28650.0},{"date":"2026-04-16","close":27450.0},{"date":"2026-04-17","close":27350.0},{"date":"2026-04-20","close":27000.0},{"date":"2026-04-21","close":26600.0},{"date":"2026-04-22","close":26800.0},{"date":"2026-04-23","close":26900.0},{"date":"2026-04-24","close":27650.0},{"date":"2026-04-27","close":27650.0},{"date":"2026-04-28","close":27200.0},{"date":"2026-04-29","close":26950.0},{"date":"2026-04-30","close":25900.0},{"date":"2026-05-04","close":25500.0},{"date":"2026-05-06","close":24400.0},{"date":"2026-05-07","close":23750.0},{"date":"2026-05-08","close":23950.0},{"date":"2026-05-11","close":22950.0},{"date":"2026-05-12","close":22700.0},{"date":"2026-05-13","close":22350.0},{"date":"2026-05-14","close":22750.0},{"date":"2026-05-15","close":21550.0},{"date":"2026-05-18","close":21050.0},{"date":"2026-05-19","close":21550.0},{"date":"2026-05-20","close":20750.0},{"date":"2026-05-21","close":22400.0},{"date":"2026-05-22","close":23250.0},{"date":"2026-05-26","close":22900.0},{"date":"2026-05-27","close":23150.0},{"date":"2026-05-28","close":22300.0},{"date":"2026-05-29","close":21200.0},{"date":"2026-06-01","close":20100.0},{"date":"2026-06-02","close":20650.0},{"date":"2026-06-04","close":19680.0},{"date":"2026-06-05","close":19490.0},{"date":"2026-06-08","close":17430.0},{"date":"2026-06-09","close":18680.0},{"date":"2026-06-10","close":18300.0},{"date":"2026-06-11","close":18710.0},{"date":"2026-06-12","close":19220.0},{"date":"2026-06-15","close":18900.0},{"date":"2026-06-16","close":18820.0},{"date":"2026-06-17","close":19550.0},{"date":"2026-06-18","close":18470.0},{"date":"2026-06-19","close":17750.0},{"date":"2026-06-22","close":17700.0},{"date":"2026-06-23","close":17100.0},{"date":"2026-06-24","close":17310.0},{"date":"2026-06-25","close":16370.0},{"date":"2026-06-26","close":15760.0},{"date":"2026-06-29","close":17700.0},{"date":"2026-06-30","close":17020.0},{"date":"2026-07-01","close":17100.0},{"date":"2026-07-02","close":16490.0},{"date":"2026-07-03","close":16990.0},{"date":"2026-07-06","close":16690.0},{"date":"2026-07-07","close":16920.0},{"date":"2026-07-08","close":15490.0},{"date":"2026-07-09","close":15540.0},{"date":"2026-07-10","close":16120.0},{"date":"2026-07-13","close":15200.0},{"date":"2026-07-14","close":14530.0},{"date":"2026-07-15","close":15560.0},{"date":"2026-07-16","close":14890.0},{"date":"2026-07-20","close":14410.0},{"date":"2026-07-21","close":13740.0},{"date":"2026-07-22","close":13740.0},{"date":"2026-07-23","close":14660.0},{"date":"2026-07-24","close":14230.0},{"date":"2026-07-27","close":14100.0},{"date":"2026-07-28","close":13290.0},{"date":"2026-07-29","close":12300.0},{"date":"2026-07-30","close":12200.0},{"date":"2026-07-31","close":13710.0},{"date":"2026-08-03","close":14010.0},{"date":"2026-08-04","close":15000.0},{"date":"2026-08-05","close":15240.0},{"date":"2026-08-06","close":15670.0},{"date":"2026-08-07","close":15460.0},{"date":"2026-08-10","close":17100.0},{"date":"2026-08-11","close":17390.0},{"date":"2026-08-12","close":16950.0},{"date":"2026-08-13","close":17070.0},{"date":"2026-08-14","close":17000.0},{"date":"2026-08-18","close":15910.0},{"date":"2026-08-19","close":15940.0},{"date":"2026-08-20","close":19100.0},{"date":"2026-08-21","close":16690.0},{"date":"2026-08-24","close":16690.0},{"date":"2026-08-25","close":15500.0},{"date":"2026-08-26","close":16380.0},{"date":"2026-08-27","close":16000.0},{"date":"2026-08-28","close":15500.0},{"date":"2026-08-31","close":15690.0},{"date":"2026-09-01","close":15350.0},{"date":"2026-09-02","close":16050.0},{"date":"2026-09-03","close":15100.0},{"date":"2026-09-04","close":15160.0},{"date":"2026-09-07","close":15150.0},{"date":"2026-09-08","close":14790.0},{"date":"2026-09-09","close":14870.0},{"date":"2026-09-10","close":14530.0},{"date":"2026-09-11","close":14420.0},{"date":"2026-09-14","close":14030.0},{"date":"2026-09-15","close":14360.0},{"date":"2026-09-16","close":14100.0},{"date":"2026-09-17","close":14330.0},{"date":"2026-09-18","close":14970.0},{"date":"2026-09-21","close":14900.0},{"date":"2026-09-22","close":15300.0},{"date":"2026-09-23","close":15210.0},{"date":"2026-09-28","close":15300.0},{"date":"2026-09-29","close":15310.0},{"date":"2026-09-30","close":15630.0},{"date":"2026-10-01","close":16280.0},{"date":"2026-10-02","close":16040.0},{"date":"2026-10-06","close":16610.0},{"date":"2026-10-07","close":16040.0},{"date":"2026-10-08","close":15600.0},{"date":"2026-10-12","close":15140.0},{"date":"2026-10-13","close":14740.0},{"date":"2026-10-14","close":14400.0},{"date":"2026-10-15","close":13510.0},{"date":"2026-10-16","close":14950.0},{"date":"2026-10-19","close":15700.0},{"date":"2026-10-20","close":15350.0},{"date":"2026-10-21","close":15690.0},{"date":"2026-10-22","close":14950.0},{"date":"2026-10-23","close":14710.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":3181.0,"foreign_net":-3183.0,"institution_net":2.0},{"date":"2026-10-21","retail_net":-2045.0,"foreign_net":2044.0,"institution_net":1.0},{"date":"2026-10-20","retail_net":-1380.0,"foreign_net":1502.0,"institution_net":-122.0},{"date":"2026-10-19","retail_net":-1546.0,"foreign_net":1535.0,"institution_net":11.0},{"date":"2026-10-16","retail_net":-32247.0,"foreign_net":32235.0,"institution_net":12.0},{"date":"2026-10-15","retail_net":-3950.0,"foreign_net":3945.0,"institution_net":5.0},{"date":"2026-10-14","retail_net":-272.0,"foreign_net":206.0,"institution_net":66.0},{"date":"2026-10-13","retail_net":-2317.0,"foreign_net":2322.0,"institution_net":-5.0},{"date":"2026-10-12","retail_net":13886.0,"foreign_net":-13886.0,"institution_net":0.0},{"date":"2026-10-08","retail_net":-2622.0,"foreign_net":2622.0,"institution_net":0.0},{"date":"2026-10-07","retail_net":-797.0,"foreign_net":790.0,"institution_net":7.0},{"date":"2026-10-06","retail_net":-15280.0,"foreign_net":15278.0,"institution_net":2.0},{"date":"2026-10-02","retail_net":-2963.0,"foreign_net":2964.0,"institution_net":-1.0},{"date":"2026-10-01","retail_net":-28195.0,"foreign_net":28192.0,"institution_net":3.0},{"date":"2026-09-30","retail_net":-14238.0,"foreign_net":14236.0,"institution_net":2.0},{"date":"2026-09-29","retail_net":-2854.0,"foreign_net":2895.0,"institution_net":-41.0},{"date":"2026-09-28","retail_net":-16484.0,"foreign_net":16447.0,"institution_net":37.0},{"date":"2026-09-23","retail_net":5251.0,"foreign_net":-5319.0,"institution_net":68.0},{"date":"2026-09-22","retail_net":26754.0,"foreign_net":-26749.0,"institution_net":-5.0},{"date":"2026-09-21","retail_net":-445.0,"foreign_net":411.0,"institution_net":34.0},{"date":"2026-09-18","retail_net":14461.0,"foreign_net":-14469.0,"institution_net":8.0},{"date":"2026-09-17","retail_net":-3665.0,"foreign_net":3664.0,"institution_net":1.0},{"date":"2026-09-16","retail_net":5995.0,"foreign_net":-5996.0,"institution_net":1.0},{"date":"2026-09-15","retail_net":-3073.0,"foreign_net":3061.0,"institution_net":12.0},{"date":"2026-09-14","retail_net":-1026.0,"foreign_net":1025.0,"institution_net":1.0},{"date":"2026-09-11","retail_net":-610.0,"foreign_net":609.0,"institution_net":1.0},{"date":"2026-09-10","retail_net":4703.0,"foreign_net":-4682.0,"institution_net":-21.0},{"date":"2026-09-09","retail_net":-2930.0,"foreign_net":2930.0,"institution_net":0.0},{"date":"2026-09-08","retail_net":664.0,"foreign_net":-651.0,"institution_net":-13.0},{"date":"2026-09-07","retail_net":-12566.0,"foreign_net":12567.0,"institution_net":-1.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":3181.0,"foreign_net":-3183.0,"institution_net":2.0},"d3":{"retail_net":-244.0,"foreign_net":363.0,"institution_net":-119.0},"d7":{"retail_net":-38259.0,"foreign_net":38284.0,"institution_net":-25.0},"d14":{"retail_net":-76547.0,"foreign_net":76566.0,"institution_net":-19.0},"d30":{"retail_net":-76610.0,"foreign_net":76545.0,"institution_net":65.0}},"analysis":"최근 5일 외국인 순매수 3.41만, 기관 순매수 -96.00. 30일 누적: 외국인 7.65만, 기관 65.00.","foreign_flow":34133.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-96.0},"insider_trades":[],"price_analysis":{"current":14790.0,"low_30d":13510.0,"support":13849.0,"high_30d":16900.0,"change_1d":-1.1,"change_7d":-5.4,"change_30d":0.5,"resistance":16561.0,"position_in_range":38.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":12.58,"per":null,"quarter":"2024-Q2"},{"pbr":14.27,"per":null,"quarter":"2024-Q3"},{"pbr":10.34,"per":null,"quarter":"2024-Q4"},{"pbr":9.06,"per":null,"quarter":"2025-Q1"},{"pbr":11.6,"per":null,"quarter":"2025-Q2"},{"pbr":14.54,"per":114.53,"quarter":"2025-Q3"},{"pbr":17.1,"per":91.51,"quarter":"2025-Q4"},{"pbr":11.74,"per":41.07,"quarter":"2026-Q1"},{"pbr":7.41,"per":null,"quarter":"2026-Q2"},{"pbr":3.51,"per":null,"quarter":"현재"}],"timeline":[{"close":18250.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":16630.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":15980.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":13340.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":25450.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":31600.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":37550.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":26450.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":17020.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":12.07,"pbr_5y_low":7.41,"per_5y_avg":82.37,"per_5y_low":41.07,"current_pbr":3.51,"current_per":null,"pbr_5y_high":17.1,"per_5y_high":114.53,"pbr_5y_median":11.74,"per_5y_median":91.51,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["전분기 대비 매출 16% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["특별한 경고 요인 없음"],"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 +15.6%"},"momentum":{"grade":"C","reason":"RSI 46"},"valuation":{"grade":"C","reason":"적자 (EPS -2, PBR 3.52x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE 0.8%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":0.59,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":0.8,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-2.95,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.35,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":true,"unit":"%","value":57.19,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-8.43,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-0.1,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":12.58,"per":null,"close":18250.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":14.27,"per":null,"close":16630.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":10.34,"per":null,"close":15980.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":9.06,"per":null,"close":13340.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":11.6,"per":null,"close":25450.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":14.54,"per":114.53,"close":31600.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":17.1,"per":91.51,"close":37550.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":11.74,"per":41.07,"close":26450.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":7.41,"per":null,"close":17020.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PBR","value":"3.5배"},{"label":"ROE","value":"0.8%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":34.0,"pbr":null,"per":null,"roa":0.005908217458637739,"roe":0.007953480648438252,"revenue":6060942842.0,"market_cap":null,"net_income":381339999.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.5718866158876738,"total_assets":64544001921.0,"total_equity":47946303745.0,"profit_margin":0.06291760357109139,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":102547477.0,"operating_margin":0.016919393512406268},{"eps":101.04,"pbr":6.7,"per":64.9,"roa":0.018057277971421346,"roe":0.02442812114528788,"revenue":5240908743.0,"market_cap":306900000000.0,"net_income":1148546954.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.5701349287928252,"total_assets":63605763605.0,"total_equity":47017408632.0,"profit_margin":0.21915034401887887,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":137126427.0,"operating_margin":0.02616462787739863},{"eps":-96.65,"pbr":null,"per":null,"roa":-0.01743968981254275,"roe":-0.023977854580527938,"revenue":6136845223.0,"market_cap":null,"net_income":-1098737113.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.37503000815049237,"total_assets":63002101804.0,"total_equity":45822995102.0,"profit_margin":-0.1790394042988234,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-1152115799.0,"operating_margin":-0.18773747049738818},{"eps":-39.92,"pbr":null,"per":null,"roa":-0.0069137119399594535,"roe":-0.010004089126874827,"revenue":5165907463.0,"market_cap":null,"net_income":-453745837.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.4730955584288986,"total_assets":65629844133.0,"total_equity":45356037041.0,"profit_margin":-0.08783468156367168,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-992806381.0,"operating_margin":-0.19218431381336573},{"eps":679.49,"pbr":null,"per":null,"roa":0.11672427865032085,"roe":0.16878271843635503,"revenue":15799610372.0,"market_cap":null,"net_income":7724343709.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.814176217712111,"total_assets":66175981538.0,"total_equity":45765015403.0,"profit_margin":0.4888945693679287,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":8393086652.0,"operating_margin":0.5312211158620842},{"eps":-132.57,"pbr":null,"per":null,"roa":-0.026094071561805494,"roe":-0.04905230188619553,"revenue":5616430318.0,"market_cap":null,"net_income":-1507047732.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.5652303034590948,"total_assets":57754410937.0,"total_equity":30723282579.0,"profit_margin":-0.2683283948471841,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-1222334336.0,"operating_margin":-0.21763544934984094},{"eps":-231.09,"pbr":null,"per":null,"roa":-0.04206351813824733,"roe":-0.08150604348086661,"revenue":6378245950.0,"market_cap":null,"net_income":-2627020002.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.42840205056689606,"total_assets":62453644352.0,"total_equity":32230984229.0,"profit_margin":-0.41187185671320814,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-5790643291.0,"operating_margin":-0.9078739415810706},{"eps":-530.19,"pbr":null,"per":null,"roa":-0.09429582495958294,"roe":-0.2478909024240065,"revenue":5782634585.0,"market_cap":null,"net_income":-6027082273.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.5434128535721751,"total_assets":63916745790.0,"total_equity":24313446819.0,"profit_margin":-1.0422727191917143,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":250718908.0,"operating_margin":0.04335721102805945},{"eps":-79.73,"pbr":null,"per":null,"roa":-0.013486270625594796,"roe":-0.02995054663452534,"revenue":5961890300.0,"market_cap":null,"net_income":-906359823.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.5372982828952757,"total_assets":67206112658.0,"total_equity":30261879159.0,"profit_margin":-0.15202557869942693,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":297192883.0,"operating_margin":0.049848767428679455},{"eps":20.55,"pbr":null,"per":null,"roa":0.0034701341131934695,"roe":0.007634665868239386,"revenue":6427370764.0,"market_cap":null,"net_income":233646809.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.5604806172342355,"total_assets":67330772062.0,"total_equity":30603409898.0,"profit_margin":0.036351848614159084,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":316190180.0,"operating_margin":0.04919432713777705},{"eps":-237.99,"pbr":null,"per":null,"roa":-0.04049952645843804,"roe":-0.09379902642023273,"revenue":4640461183.0,"market_cap":null,"net_income":-2705460192.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.4870333179985572,"total_assets":66802267300.0,"total_equity":28843158562.0,"profit_margin":-0.5830153696600806,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-206085368.0,"operating_margin":-0.04441053590858148},{"eps":-303.0,"pbr":null,"per":null,"roa":-0.04121876605077876,"roe":-0.08938403715893947,"revenue":2377418971.0,"market_cap":null,"net_income":-3017961437.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.3620842129639084,"total_assets":73218141302.0,"total_equity":33763986646.0,"profit_margin":-1.2694276750599716,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-2334885066.0,"operating_margin":-0.9821092093910107}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":275.91,"per":114.53,"date":"2025-09","close":31600.0,"source":"reported"},{"eps":275.91,"per":146.24,"date":"2025-10","close":40350.0,"source":"reported"},{"eps":275.91,"per":141.53,"date":"2025-11","close":39050.0,"source":"reported"},{"eps":410.35,"per":91.51,"date":"2025-12","close":37550.0,"source":"reported"},{"eps":410.35,"per":87.0,"date":"2026-01","close":35700.0,"source":"reported"},{"eps":410.35,"per":78.1,"date":"2026-02","close":32050.0,"source":"reported"},{"eps":643.96,"per":41.07,"date":"2026-03","close":26450.0,"source":"reported"},{"eps":643.96,"per":40.22,"date":"2026-04","close":25900.0,"source":"reported"},{"eps":643.96,"per":32.92,"date":"2026-05","close":21200.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":85.9,"std":40.21,"count":9,"current":32.92,"lower_1sd":45.69,"upper_1sd":126.11},"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":"나이벡","phase":"above-fold","symbol_resolved":true}