{"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":"2026-10-23T09:53:11.713221+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-76.1,"direction":"higher_better","percentile":14},{"name":"영업이익 성장률","note":"적자 축소","unit":"%","value":33.5,"direction":"higher_better","percentile":76}],"summary":"매출 -76.1%","percentile":45},"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":100.0,"direction":null,"percentile":100},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":0.0,"direction":"higher_better","percentile":50}],"summary":"RSI 100","percentile":73},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -100원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -100, PBR 1.15x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-17.04,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-2059.11,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-2796.99,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-13.9,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -17.0%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":2.83,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.05,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-5.7,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.48,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 2.8x, 순차입금비율 0.1x","percentile":49}},"signals":[],"summary":"에이비온(203400)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 609.00억. 현재가 3,380원, 전일 대비 +0.0%, 30일 +0.0%. ROE -17.0%. 기술적 시그널: RSI 100(과매수), MACD 골든크로스.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-16.584712920221136,"grade":"C","trend":"상승","atr_14":0.0,"rsi_14":100.0,"sma_20":3380.0,"sma_60":3446.75,"comment":"상승 추세, RSI 100","analysis":"RSI(14) 100.0로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(-16.58)가 시그널선(-24.04)을 상회합니다(골든크로스). SMA20 3380, SMA60 3447 — 혼조세입니다.","bb_lower":3380.0,"bb_upper":3380.0,"macd_signal":-24.038136476886066},"change_pct":0.0,"chart_data":[{"date":"2024-10-23","open":20400,"high":20805,"low":19925,"close":20185,"volume":27757,"rsi_14":59.12,"sma_20":19925.0,"sma_60":19456.67,"sma_120":20151.62},{"date":"2024-10-24","open":20185,"high":20185,"low":19685,"close":20160,"volume":18729,"rsi_14":59.35,"sma_20":19986.5,"sma_60":19470.92,"sma_120":20177.12},{"date":"2024-10-25","open":20160,"high":20470,"low":19615,"close":19615,"volume":21466,"rsi_14":53.24,"sma_20":19991.25,"sma_60":19476.83,"sma_120":20200.25},{"date":"2024-10-28","open":19330,"high":21255,"low":19285,"close":19405,"volume":64278,"rsi_14":51.59,"sma_20":20015.0,"sma_60":19489.58,"sma_120":20220.83},{"date":"2024-10-29","open":19590,"high":20425,"low":19210,"close":20375,"volume":26499,"rsi_14":57.55,"sma_20":20054.25,"sma_60":19521.17,"sma_120":20241.58},{"date":"2024-10-30","open":20610,"high":20660,"low":19975,"close":20020,"volume":20559,"rsi_14":52.64,"sma_20":20102.75,"sma_60":19540.92,"sma_120":20257.58},{"date":"2024-10-31","open":19685,"high":20210,"low":19685,"close":20160,"volume":14078,"rsi_14":50.0,"sma_20":20158.25,"sma_60":19563.0,"sma_120":20275.38},{"date":"2024-11-01","open":19975,"high":20490,"low":19545,"close":20160,"volume":25844,"rsi_14":51.31,"sma_20":20216.25,"sma_60":19578.42,"sma_120":20293.33},{"date":"2024-11-04","open":20400,"high":20780,"low":20135,"close":20425,"volume":19883,"rsi_14":37.25,"sma_20":20278.0,"sma_60":19594.67,"sma_120":20315.92},{"date":"2024-11-05","open":20610,"high":20610,"low":19380,"close":20375,"volume":27047,"rsi_14":41.35,"sma_20":20337.25,"sma_60":19616.0,"sma_120":20341.83},{"date":"2024-11-06","open":20020,"high":20375,"low":19450,"close":20280,"volume":31175,"rsi_14":32.62,"sma_20":20390.75,"sma_60":19669.33,"sma_120":20358.46},{"date":"2024-11-07","open":20255,"high":20255,"low":19475,"close":20065,"volume":27203,"rsi_14":40.96,"sma_20":20413.25,"sma_60":19709.25,"sma_120":20363.58},{"date":"2024-11-08","open":19925,"high":20020,"low":19285,"close":19615,"volume":24873,"rsi_14":35.12,"sma_20":20386.0,"sma_60":19741.67,"sma_120":20363.58},{"date":"2024-11-11","open":19900,"high":19900,"low":18005,"close":19405,"volume":41218,"rsi_14":35.39,"sma_20":20357.5,"sma_60":19769.42,"sma_120":20359.67},{"date":"2024-11-12","open":20040,"high":20160,"low":18430,"close":18715,"volume":45609,"rsi_14":32.58,"sma_20":20202.0,"sma_60":19771.0,"sma_120":20348.21},{"date":"2024-11-13","open":18855,"high":19710,"low":17885,"close":19425,"volume":72356,"rsi_14":42.51,"sma_20":20111.75,"sma_60":19779.67,"sma_120":20335.75},{"date":"2024-11-14","open":18855,"high":19760,"low":18855,"close":19235,"volume":12213,"rsi_14":45.82,"sma_20":19982.25,"sma_60":19775.67,"sma_120":20329.79},{"date":"2024-11-15","open":19305,"high":19425,"low":19025,"close":19330,"volume":10189,"rsi_14":49.15,"sma_20":19913.5,"sma_60":19771.33,"sma_120":20326.04},{"date":"2024-11-18","open":19095,"high":19875,"low":18735,"close":18975,"volume":47254,"rsi_14":31.68,"sma_20":19823.25,"sma_60":19763.42,"sma_120":20320.92},{"date":"2024-11-19","open":18975,"high":19640,"low":18735,"close":19025,"volume":22326,"rsi_14":35.85,"sma_20":19747.5,"sma_60":19757.5,"sma_120":20316.0},{"date":"2024-11-20","open":18855,"high":19095,"low":18640,"close":18835,"volume":19230,"rsi_14":31.42,"sma_20":19680.0,"sma_60":19752.42,"sma_120":20316.83},{"date":"2024-11-21","open":18665,"high":19450,"low":18285,"close":18760,"volume":24087,"rsi_14":30.77,"sma_20":19610.0,"sma_60":19739.0,"sma_120":20324.54},{"date":"2024-11-22","open":18760,"high":19070,"low":17885,"close":18760,"volume":44516,"rsi_14":25.33,"sma_20":19567.25,"sma_60":19731.08,"sma_120":20334.0},{"date":"2024-11-25","open":18735,"high":18735,"low":18050,"close":18380,"volume":39402,"rsi_14":23.08,"sma_20":19516.0,"sma_60":19717.25,"sma_120":20333.58},{"date":"2024-11-26","open":18380,"high":18430,"low":17835,"close":18360,"volume":31359,"rsi_14":23.55,"sma_20":19415.25,"sma_60":19706.58,"sma_120":20329.04},{"date":"2024-11-27","open":18480,"high":18480,"low":17885,"close":18025,"volume":12723,"rsi_14":22.8,"sma_20":19315.5,"sma_60":19690.75,"sma_120":20314.79},{"date":"2024-11-28","open":18025,"high":18380,"low":17220,"close":17740,"volume":23212,"rsi_14":23.85,"sma_20":19194.5,"sma_60":19674.17,"sma_120":20311.62},{"date":"2024-11-29","open":17740,"high":17765,"low":17220,"close":17740,"volume":15802,"rsi_14":25.33,"sma_20":19073.5,"sma_60":19595.08,"sma_120":20263.17},{"date":"2024-12-02","open":17740,"high":17810,"low":16650,"close":17810,"volume":32802,"rsi_14":33.58,"sma_20":18942.75,"sma_60":19520.25,"sma_120":20198.12},{"date":"2024-12-03","open":17650,"high":17910,"low":17480,"close":17550,"volume":9153,"rsi_14":9.33,"sma_20":18801.5,"sma_60":19446.25,"sma_120":20137.62},{"date":"2024-12-04","open":17080,"high":17530,"low":16790,"close":16815,"volume":18358,"rsi_14":7.54,"sma_20":18628.25,"sma_60":19356.08,"sma_120":20032.83},{"date":"2024-12-05","open":16885,"high":17315,"low":16605,"close":17100,"volume":12079,"rsi_14":13.32,"sma_20":18480.0,"sma_60":19296.33,"sma_120":19945.46},{"date":"2024-12-06","open":17100,"high":17790,"low":16770,"close":17575,"volume":23421,"rsi_14":27.85,"sma_20":18378.0,"sma_60":19271.75,"sma_120":19856.29},{"date":"2024-12-09","open":17550,"high":17550,"low":16605,"close":17505,"volume":22557,"rsi_14":26.1,"sma_20":18283.0,"sma_60":19248.83,"sma_120":19782.33},{"date":"2024-12-10","open":17670,"high":17670,"low":17150,"close":17435,"volume":12683,"rsi_14":27.12,"sma_20":18219.0,"sma_60":19227.92,"sma_120":19715.12},{"date":"2024-12-11","open":17195,"high":17575,"low":17175,"close":17360,"volume":8330,"rsi_14":27.12,"sma_20":18115.75,"sma_60":19208.92,"sma_120":19654.42},{"date":"2024-12-12","open":17575,"high":17575,"low":17220,"close":17315,"volume":8537,"rsi_14":26.73,"sma_20":18019.75,"sma_60":19189.17,"sma_120":19599.25},{"date":"2024-12-13","open":20685,"high":22365,"low":18190,"close":18735,"volume":452337,"rsi_14":54.28,"sma_20":17990.0,"sma_60":19189.17,"sma_120":19554.33},{"date":"2024-12-16","open":19405,"high":19405,"low":17740,"close":18005,"volume":59782,"rsi_14":46.34,"sma_20":17941.5,"sma_60":19185.25,"sma_120":19506.71},{"date":"2024-12-17","open":17885,"high":17930,"low":17315,"close":17455,"volume":26139,"rsi_14":44.38,"sma_20":17863.0,"sma_60":19167.83,"sma_120":19453.5},{"date":"2024-12-18","open":17790,"high":17980,"low":17410,"close":17435,"volume":16734,"rsi_14":46.83,"sma_20":17793.0,"sma_60":19132.67,"sma_120":19407.04},{"date":"2024-12-19","open":17290,"high":17435,"low":16725,"close":16960,"volume":29300,"rsi_14":42.61,"sma_20":17703.0,"sma_60":19099.83,"sma_120":19359.58},{"date":"2024-12-20","open":16625,"high":16960,"low":16390,"close":16485,"volume":22284,"rsi_14":38.35,"sma_20":17589.25,"sma_60":19049.25,"sma_120":19313.12},{"date":"2024-12-23","open":16625,"high":17265,"low":16580,"close":17195,"volume":16328,"rsi_14":47.11,"sma_20":17530.0,"sma_60":19020.33,"sma_120":19278.71},{"date":"2024-12-24","open":17195,"high":17315,"low":16790,"close":16960,"volume":6922,"rsi_14":51.29,"sma_20":17460.0,"sma_60":18976.5,"sma_120":19255.79},{"date":"2024-12-26","open":16960,"high":17080,"low":16225,"close":16435,"volume":23680,"rsi_14":44.34,"sma_20":17380.5,"sma_60":18932.92,"sma_120":19225.12},{"date":"2024-12-27","open":16365,"high":16840,"low":16155,"close":16815,"volume":20697,"rsi_14":43.43,"sma_20":17334.25,"sma_60":18895.67,"sma_120":19196.83},{"date":"2024-12-30","open":18145,"high":18145,"low":16865,"close":17175,"volume":18639,"rsi_14":47.28,"sma_20":17306.0,"sma_60":18865.25,"sma_120":19172.54},{"date":"2025-01-02","open":16960,"high":17175,"low":16510,"close":16960,"volume":16126,"rsi_14":46.18,"sma_20":17263.5,"sma_60":18828.08,"sma_120":19130.46},{"date":"2025-01-03","open":16960,"high":17150,"low":16770,"close":16960,"volume":9569,"rsi_14":46.74,"sma_20":17234.0,"sma_60":18790.92,"sma_120":19087.38},{"date":"2025-01-06","open":16960,"high":17125,"low":16625,"close":16980,"volume":12994,"rsi_14":47.26,"sma_20":17242.25,"sma_60":18753.75,"sma_120":19050.96},{"date":"2025-01-07","open":17030,"high":17410,"low":16790,"close":17005,"volume":15003,"rsi_14":31.67,"sma_20":17237.5,"sma_60":18710.25,"sma_120":19013.79},{"date":"2025-01-08","open":17195,"high":17910,"low":17080,"close":17360,"volume":24858,"rsi_14":42.58,"sma_20":17226.75,"sma_60":18663.58,"sma_120":18981.54},{"date":"2025-01-09","open":17360,"high":17480,"low":17030,"close":17290,"volume":7669,"rsi_14":47.87,"sma_20":17216.0,"sma_60":18618.83,"sma_120":18955.25},{"date":"2025-01-10","open":17410,"high":17410,"low":16885,"close":16885,"volume":10501,"rsi_14":43.53,"sma_20":17188.5,"sma_60":18536.5,"sma_120":18928.75},{"date":"2025-01-13","open":17080,"high":17080,"low":16460,"close":17030,"volume":20909,"rsi_14":50.89,"sma_20":17172.0,"sma_60":18466.5,"sma_120":18905.04},{"date":"2025-01-14","open":16625,"high":17005,"low":16605,"close":16960,"volume":13246,"rsi_14":56.76,"sma_20":17154.25,"sma_60":18385.42,"sma_120":18885.67},{"date":"2025-01-15","open":17080,"high":17080,"low":16460,"close":16605,"volume":17979,"rsi_14":40.66,"sma_20":17047.75,"sma_60":18317.08,"sma_120":18863.54},{"date":"2025-01-16","open":16485,"high":16725,"low":16365,"close":16460,"volume":14921,"rsi_14":41.86,"sma_20":16970.5,"sma_60":18245.08,"sma_120":18840.0},{"date":"2025-01-17","open":16910,"high":17315,"low":16625,"close":16725,"volume":23963,"rsi_14":55.16,"sma_20":16934.0,"sma_60":18181.5,"sma_120":18814.33},{"date":"2025-01-20","open":16725,"high":16840,"low":16365,"close":16605,"volume":17718,"rsi_14":45.88,"sma_20":16892.5,"sma_60":18121.83,"sma_120":18789.25},{"date":"2025-01-21","open":16435,"high":16675,"low":16365,"close":16390,"volume":10907,"rsi_14":33.68,"sma_20":16864.0,"sma_60":18059.0,"sma_120":18764.96},{"date":"2025-01-22","open":16390,"high":16605,"low":16200,"close":16390,"volume":5645,"rsi_14":36.99,"sma_20":16859.25,"sma_60":18005.25,"sma_120":18741.04},{"date":"2025-01-23","open":16365,"high":16485,"low":16105,"close":16485,"volume":8485,"rsi_14":39.61,"sma_20":16823.75,"sma_60":17956.58,"sma_120":18723.08},{"date":"2025-01-24","open":16485,"high":16580,"low":16250,"close":16510,"volume":15374,"rsi_14":39.74,"sma_20":16801.25,"sma_60":17892.17,"sma_120":18706.67},{"date":"2025-01-31","open":16510,"high":16580,"low":16130,"close":16390,"volume":12748,"rsi_14":37.11,"sma_20":16799.0,"sma_60":17831.67,"sma_120":18686.29},{"date":"2025-02-03","open":16295,"high":16510,"low":15415,"close":16295,"volume":34120,"rsi_14":24.94,"sma_20":16773.0,"sma_60":17767.25,"sma_120":18665.12},{"date":"2025-02-04","open":16295,"high":16510,"low":16035,"close":16035,"volume":10746,"rsi_14":22.89,"sma_20":16716.0,"sma_60":17698.5,"sma_120":18638.46},{"date":"2025-02-05","open":16035,"high":16415,"low":15725,"close":16055,"volume":10185,"rsi_14":28.5,"sma_20":16670.75,"sma_60":17625.67,"sma_120":18610.17},{"date":"2025-02-06","open":16055,"high":16080,"low":15795,"close":16080,"volume":11177,"rsi_14":23.76,"sma_20":16626.75,"sma_60":17554.08,"sma_120":18585.04},{"date":"2025-02-07","open":16055,"high":16130,"low":15775,"close":16105,"volume":14499,"rsi_14":25.78,"sma_20":16583.0,"sma_60":17484.5,"sma_120":18576.92},{"date":"2025-02-10","open":15985,"high":16130,"low":15750,"close":16105,"volume":10307,"rsi_14":32.27,"sma_20":16538.0,"sma_60":17418.5,"sma_120":18563.88},{"date":"2025-02-11","open":16130,"high":17055,"low":15960,"close":16510,"volume":27403,"rsi_14":51.5,"sma_20":16495.5,"sma_60":17366.75,"sma_120":18554.21},{"date":"2025-02-12","open":16510,"high":16530,"low":15940,"close":16200,"volume":18485,"rsi_14":34.69,"sma_20":16441.0,"sma_60":17313.33,"sma_120":18541.38},{"date":"2025-02-13","open":16010,"high":16295,"low":15655,"close":16155,"volume":18515,"rsi_14":36.28,"sma_20":16404.5,"sma_60":17270.67,"sma_120":18520.83},{"date":"2025-02-14","open":15820,"high":16155,"low":14755,"close":16010,"volume":77226,"rsi_14":37.9,"sma_20":16353.5,"sma_60":17213.75,"sma_120":18496.71},{"date":"2025-02-17","open":16010,"high":16080,"low":15630,"close":15915,"volume":10616,"rsi_14":35.74,"sma_20":16301.25,"sma_60":17158.42,"sma_120":18467.04},{"date":"2025-02-18","open":15915,"high":16080,"low":15275,"close":15865,"volume":21552,"rsi_14":30.86,"sma_20":16264.25,"sma_60":17100.67,"sma_120":18436.0},{"date":"2025-02-19","open":15845,"high":15845,"low":15370,"close":15655,"volume":12704,"rsi_14":26.32,"sma_20":16224.0,"sma_60":17045.33,"sma_120":18404.38},{"date":"2025-02-20","open":15655,"high":15890,"low":15325,"close":15510,"volume":18450,"rsi_14":25.96,"sma_20":16163.25,"sma_60":16986.75,"sma_120":18372.12},{"date":"2025-02-21","open":15345,"high":15485,"low":15015,"close":15085,"volume":16549,"rsi_14":21.99,"sma_20":16087.25,"sma_60":16924.25,"sma_120":18338.33},{"date":"2025-02-24","open":15085,"high":15370,"low":14230,"close":14400,"volume":33494,"rsi_14":18.38,"sma_20":15987.75,"sma_60":16851.58,"sma_120":18295.29},{"date":"2025-02-25","open":14465,"high":14585,"low":14300,"close":14420,"volume":11272,"rsi_14":18.38,"sma_20":15889.25,"sma_60":16779.25,"sma_120":18255.17},{"date":"2025-02-26","open":14375,"high":14800,"low":14325,"close":14420,"volume":6654,"rsi_14":17.58,"sma_20":15786.0,"sma_60":16713.25,"sma_120":18215.25},{"date":"2025-02-27","open":14585,"high":14585,"low":13945,"close":14420,"volume":17949,"rsi_14":16.77,"sma_20":15681.5,"sma_60":16647.58,"sma_120":18177.08},{"date":"2025-02-28","open":14325,"high":15180,"low":14135,"close":14990,"volume":27496,"rsi_14":32.05,"sma_20":15611.5,"sma_60":16597.0,"sma_120":18143.88},{"date":"2025-03-04","open":14870,"high":15390,"low":13990,"close":14705,"volume":23175,"rsi_14":19.77,"sma_20":15532.0,"sma_60":16546.42,"sma_120":18110.29},{"date":"2025-03-05","open":14705,"high":14825,"low":14185,"close":14585,"volume":14356,"rsi_14":21.11,"sma_20":15459.5,"sma_60":16493.83,"sma_120":18044.46},{"date":"2025-03-06","open":14560,"high":14560,"low":14205,"close":14230,"volume":10503,"rsi_14":19.0,"sma_20":15368.25,"sma_60":16434.17,"sma_120":17977.21},{"date":"2025-03-07","open":14230,"high":14280,"low":13755,"close":14090,"volume":18376,"rsi_14":19.03,"sma_20":15268.75,"sma_60":16376.5,"sma_120":17911.38},{"date":"2025-03-10","open":14090,"high":14400,"low":13755,"close":14300,"volume":15690,"rsi_14":24.88,"sma_20":15178.5,"sma_60":16334.58,"sma_120":17845.33},{"date":"2025-03-11","open":13990,"high":14585,"low":13755,"close":14325,"volume":16741,"rsi_14":25.86,"sma_20":15089.5,"sma_60":16288.33,"sma_120":17792.33},{"date":"2025-03-12","open":14255,"high":15510,"low":13755,"close":15085,"volume":37279,"rsi_14":42.38,"sma_20":15018.25,"sma_60":16246.83,"sma_120":17759.29},{"date":"2025-03-13","open":15060,"high":15060,"low":14255,"close":14825,"volume":17353,"rsi_14":41.12,"sma_20":14949.5,"sma_60":16202.17,"sma_120":17725.5},{"date":"2025-03-14","open":14635,"high":14705,"low":14015,"close":14680,"volume":42783,"rsi_14":44.34,"sma_20":14875.75,"sma_60":16156.25,"sma_120":17692.08},{"date":"2025-03-17","open":14680,"high":14705,"low":14205,"close":14680,"volume":22237,"rsi_14":54.84,"sma_20":14809.25,"sma_60":16111.58,"sma_120":17660.25},{"date":"2025-03-18","open":14610,"high":14680,"low":14230,"close":14610,"volume":14827,"rsi_14":53.23,"sma_20":14744.0,"sma_60":16066.5,"sma_120":17627.83},{"date":"2025-03-19","open":14585,"high":14585,"low":13900,"close":14185,"volume":31516,"rsi_14":46.51,"sma_20":14660.0,"sma_60":15990.67,"sma_120":17589.92},{"date":"2025-03-20","open":14185,"high":14635,"low":14015,"close":14135,"volume":27790,"rsi_14":45.83,"sma_20":14584.0,"sma_60":15926.17,"sma_120":17555.71},{"date":"2025-03-21","open":14160,"high":15630,"low":13590,"close":15275,"volume":82154,"rsi_14":53.58,"sma_20":14572.25,"sma_60":15889.83,"sma_120":17528.83},{"date":"2025-03-24","open":15250,"high":15795,"low":14730,"close":15440,"volume":21434,"rsi_14":59.51,"sma_20":14590.0,"sma_60":15856.58,"sma_120":17494.62},{"date":"2025-03-25","open":15415,"high":16200,"low":15370,"close":15680,"volume":29796,"rsi_14":63.74,"sma_20":14654.0,"sma_60":15835.25,"sma_120":17467.54},{"date":"2025-03-26","open":15465,"high":15630,"low":14940,"close":15015,"volume":15868,"rsi_14":59.14,"sma_20":14683.75,"sma_60":15810.75,"sma_120":17430.0},{"date":"2025-03-27","open":15015,"high":15085,"low":14515,"close":14800,"volume":23162,"rsi_14":58.12,"sma_20":14702.75,"sma_60":15770.83,"sma_120":17395.58},{"date":"2025-03-28","open":14800,"high":15155,"low":14350,"close":14825,"volume":14917,"rsi_14":56.27,"sma_20":14723.0,"sma_60":15735.25,"sma_120":17355.88},{"date":"2025-03-31","open":14705,"high":14755,"low":14110,"close":14490,"volume":21684,"rsi_14":51.84,"sma_20":14698.0,"sma_60":15702.83,"sma_120":17317.88},{"date":"2025-04-01","open":14490,"high":15415,"low":14230,"close":14420,"volume":29907,"rsi_14":41.26,"sma_20":14683.75,"sma_60":15662.92,"sma_120":17279.29},{"date":"2025-04-02","open":14560,"high":15390,"low":14230,"close":14515,"volume":42467,"rsi_14":45.74,"sma_20":14680.25,"sma_60":15618.58,"sma_120":17241.92},{"date":"2025-04-03","open":14465,"high":14850,"low":13990,"close":13990,"volume":38935,"rsi_14":41.42,"sma_20":14668.25,"sma_60":15569.08,"sma_120":17198.58},{"date":"2025-04-04","open":14445,"high":14445,"low":13685,"close":13755,"volume":20508,"rsi_14":39.13,"sma_20":14651.5,"sma_60":15515.67,"sma_120":17153.29},{"date":"2025-04-07","open":13635,"high":13900,"low":12430,"close":13305,"volume":50643,"rsi_14":35.92,"sma_20":14601.75,"sma_60":15454.42,"sma_120":17104.08},{"date":"2025-04-08","open":13115,"high":13470,"low":12690,"close":13260,"volume":22732,"rsi_14":39.13,"sma_20":14548.5,"sma_60":15392.0,"sma_120":17051.12},{"date":"2025-04-09","open":13160,"high":14850,"low":13160,"close":14755,"volume":68277,"rsi_14":55.44,"sma_20":14532.0,"sma_60":15348.58,"sma_120":17006.08},{"date":"2025-04-10","open":14755,"high":15725,"low":14705,"close":15510,"volume":49715,"rsi_14":52.21,"sma_20":14566.25,"sma_60":15318.92,"sma_120":16968.88},{"date":"2025-04-11","open":15510,"high":16415,"low":15035,"close":15960,"volume":62887,"rsi_14":54.64,"sma_20":14630.25,"sma_60":15303.5,"sma_120":16920.0},{"date":"2025-04-14","open":17455,"high":17790,"low":15415,"close":16155,"volume":124572,"rsi_14":54.28,"sma_20":14704.0,"sma_60":15288.92,"sma_120":16877.71},{"date":"2025-04-15","open":15890,"high":15915,"low":15275,"close":15325,"volume":56350,"rsi_14":52.71,"sma_20":14739.75,"sma_60":15261.67,"sma_120":16823.54},{"date":"2025-04-16","open":15415,"high":16130,"low":15390,"close":15725,"volume":24109,"rsi_14":57.83,"sma_20":14816.75,"sma_60":15247.0,"sma_120":16782.04},{"date":"2025-04-17","open":16010,"high":16055,"low":15655,"close":15960,"volume":18951,"rsi_14":59.28,"sma_20":14908.0,"sma_60":15238.67,"sma_120":16741.88},{"date":"2025-04-18","open":15985,"high":17240,"low":15845,"close":17055,"volume":63394,"rsi_14":68.65,"sma_20":14997.0,"sma_60":15244.17,"sma_120":16712.83},{"date":"2025-04-21","open":17055,"high":17315,"low":15960,"close":15960,"volume":44957,"rsi_14":59.75,"sma_20":15023.0,"sma_60":15233.42,"sma_120":16677.62},{"date":"2025-04-22","open":15890,"high":17195,"low":15535,"close":16960,"volume":54134,"rsi_14":63.88,"sma_20":15087.0,"sma_60":15242.92,"sma_120":16650.96},{"date":"2025-04-23","open":16960,"high":17195,"low":16725,"close":16840,"volume":21057,"rsi_14":66.96,"sma_20":15178.25,"sma_60":15250.42,"sma_120":16627.83},{"date":"2025-04-24","open":16725,"high":17550,"low":16675,"close":16770,"volume":20528,"rsi_14":68.31,"sma_20":15276.75,"sma_60":15255.17,"sma_120":16605.88},{"date":"2025-04-25","open":16840,"high":16960,"low":16390,"close":16390,"volume":42520,"rsi_14":68.89,"sma_20":15355.0,"sma_60":15253.17,"sma_120":16572.67},{"date":"2025-04-28","open":16885,"high":17055,"low":15775,"close":16035,"volume":23135,"rsi_14":66.37,"sma_20":15432.25,"sma_60":15247.25,"sma_120":16539.46},{"date":"2025-04-29","open":16175,"high":16840,"low":15725,"close":15750,"volume":23087,"rsi_14":56.85,"sma_20":15498.75,"sma_60":15238.17,"sma_120":16502.71},{"date":"2025-04-30","open":15750,"high":16175,"low":15415,"close":15655,"volume":18725,"rsi_14":51.1,"sma_20":15555.75,"sma_60":15231.83,"sma_120":16465.17},{"date":"2025-05-02","open":15655,"high":16035,"low":15205,"close":15345,"volume":15881,"rsi_14":45.24,"sma_20":15623.5,"sma_60":15220.0,"sma_120":16422.83},{"date":"2025-05-07","open":15345,"high":15345,"low":14705,"close":14705,"volume":29548,"rsi_14":39.51,"sma_20":15671.0,"sma_60":15197.08,"sma_120":16375.58},{"date":"2025-05-08","open":14800,"high":14915,"low":14230,"close":14255,"volume":28104,"rsi_14":41.81,"sma_20":15718.5,"sma_60":15166.25,"sma_120":16325.38},{"date":"2025-05-09","open":14400,"high":14400,"low":14160,"close":14325,"volume":13589,"rsi_14":38.71,"sma_20":15771.75,"sma_60":15136.58,"sma_120":16277.54},{"date":"2025-05-12","open":14280,"high":14585,"low":13635,"close":13925,"volume":75853,"rsi_14":34.01,"sma_20":15730.25,"sma_60":15093.5,"sma_120":16230.12},{"date":"2025-05-13","open":13945,"high":14465,"low":13945,"close":14350,"volume":23334,"rsi_14":26.25,"sma_20":15672.25,"sma_60":15062.67,"sma_120":16188.0},{"date":"2025-05-14","open":14490,"high":15535,"low":14185,"close":15370,"volume":53571,"rsi_14":44.75,"sma_20":15642.75,"sma_60":15049.58,"sma_120":16160.12},{"date":"2025-05-15","open":16200,"high":18715,"low":14680,"close":14755,"volume":708701,"rsi_14":28.94,"sma_20":15572.75,"sma_60":15028.67,"sma_120":16121.21},{"date":"2025-05-16","open":14755,"high":16415,"low":14375,"close":14755,"volume":386095,"rsi_14":29.62,"sma_20":15544.25,"sma_60":15009.33,"sma_120":16083.88},{"date":"2025-05-19","open":14585,"high":14585,"low":13520,"close":13925,"volume":97433,"rsi_14":25.79,"sma_20":15454.25,"sma_60":14977.0,"sma_120":16038.83},{"date":"2025-05-20","open":13875,"high":14135,"low":13520,"close":13755,"volume":34988,"rsi_14":26.74,"sma_20":15344.0,"sma_60":14945.33,"sma_120":15995.33},{"date":"2025-05-21","open":13970,"high":14090,"low":13710,"close":13730,"volume":30702,"rsi_14":28.4,"sma_20":15177.75,"sma_60":14915.67,"sma_120":15951.21},{"date":"2025-05-22","open":13755,"high":14185,"low":13635,"close":13635,"volume":18756,"rsi_14":29.45,"sma_20":15061.5,"sma_60":14891.5,"sma_120":15907.88},{"date":"2025-05-23","open":13945,"high":13990,"low":13160,"close":13280,"volume":46764,"rsi_14":28.03,"sma_20":14877.5,"sma_60":14872.83,"sma_120":15862.21},{"date":"2025-05-26","open":13280,"high":13375,"low":12450,"close":12615,"volume":49250,"rsi_14":26.3,"sma_20":14666.25,"sma_60":14842.75,"sma_120":15811.0},{"date":"2025-05-27","open":12665,"high":13355,"low":11775,"close":13115,"volume":131453,"rsi_14":35.85,"sma_20":14483.5,"sma_60":14821.0,"sma_120":15767.12},{"date":"2025-05-28","open":13355,"high":13450,"low":12310,"close":12595,"volume":68352,"rsi_14":35.41,"sma_20":14293.75,"sma_60":14790.58,"sma_120":15719.08},{"date":"2025-05-29","open":12615,"high":12925,"low":12050,"close":12095,"volume":99498,"rsi_14":31.78,"sma_20":14096.75,"sma_60":14742.33,"sma_120":15669.67},{"date":"2025-05-30","open":12120,"high":12475,"low":12025,"close":12025,"volume":33285,"rsi_14":33.59,"sma_20":13910.5,"sma_60":14697.67,"sma_120":15622.04},{"date":"2025-06-02","open":12215,"high":12235,"low":11880,"close":12095,"volume":28797,"rsi_14":29.25,"sma_20":13732.5,"sma_60":14656.17,"sma_120":15575.0},{"date":"2025-06-04","open":12140,"high":13140,"low":12140,"close":12615,"volume":78500,"rsi_14":22.09,"sma_20":13596.0,"sma_60":14629.25,"sma_120":15531.71},{"date":"2025-06-05","open":12640,"high":15370,"low":12235,"close":12615,"volume":512530,"rsi_14":25.23,"sma_20":13491.5,"sma_60":14604.67,"sma_120":15490.58},{"date":"2025-06-09","open":12805,"high":12855,"low":12140,"close":12475,"volume":31717,"rsi_14":24.44,"sma_20":13402.5,"sma_60":14574.25,"sma_120":15454.42},{"date":"2025-06-10","open":12475,"high":12570,"low":12050,"close":12120,"volume":48411,"rsi_14":27.35,"sma_20":13292.25,"sma_60":14537.5,"sma_120":15412.92},{"date":"2025-06-11","open":11620,"high":12120,"low":11325,"close":11335,"volume":156797,"rsi_14":23.7,"sma_20":13162.75,"sma_60":14475.0,"sma_120":15360.92},{"date":"2025-06-12","open":11420,"high":11655,"low":11230,"close":11385,"volume":60343,"rsi_14":24.65,"sma_20":13014.5,"sma_60":14417.67,"sma_120":15309.92},{"date":"2025-06-13","open":11385,"high":11440,"low":10720,"close":10955,"volume":56149,"rsi_14":22.98,"sma_20":12793.75,"sma_60":14355.58,"sma_120":15255.92},{"date":"2025-06-16","open":10955,"high":11100,"low":10660,"close":10875,"volume":32446,"rsi_14":24.33,"sma_20":12599.75,"sma_60":14292.17,"sma_120":15201.88},{"date":"2025-06-17","open":10910,"high":11765,"low":10910,"close":11385,"volume":45360,"rsi_14":36.42,"sma_20":12431.25,"sma_60":14238.42,"sma_120":15152.46},{"date":"2025-06-18","open":11385,"high":11560,"low":11215,"close":11350,"volume":33942,"rsi_14":28.29,"sma_20":12302.5,"sma_60":14191.17,"sma_120":15090.92},{"date":"2025-06-19","open":11350,"high":11350,"low":11040,"close":11040,"volume":22594,"rsi_14":29.83,"sma_20":12166.75,"sma_60":14139.58,"sma_120":15032.88},{"date":"2025-06-20","open":11040,"high":11180,"low":10860,"close":10900,"volume":20757,"rsi_14":32.9,"sma_20":12025.25,"sma_60":14066.67,"sma_120":14978.25},{"date":"2025-06-23","open":10885,"high":11085,"low":10675,"close":10685,"volume":33656,"rsi_14":31.59,"sma_20":11877.75,"sma_60":13987.42,"sma_120":14922.0},{"date":"2025-06-24","open":13875,"high":13875,"low":13875,"close":13875,"volume":67186,"rsi_14":63.17,"sma_20":11907.5,"sma_60":13957.33,"sma_120":14896.29},{"date":"2025-06-25","open":18025,"high":18025,"low":18025,"close":18025,"volume":43608,"rsi_14":76.03,"sma_20":12178.0,"sma_60":14007.5,"sma_120":14909.12},{"date":"2025-06-26","open":23435,"high":23435,"low":23435,"close":23435,"volume":71432,"rsi_14":84.24,"sma_20":12694.0,"sma_60":14151.42,"sma_120":14961.12},{"date":"2025-06-27","open":30455,"high":30455,"low":29770,"close":30455,"volume":2845307,"rsi_14":89.64,"sma_20":13587.0,"sma_60":14411.92,"sma_120":15073.58},{"date":"2025-06-30","open":30125,"high":31075,"low":21350,"close":21395,"volume":6083250,"rsi_14":64.78,"sma_20":14052.0,"sma_60":14527.0,"sma_120":15114.92},{"date":"2025-07-01","open":22365,"high":23340,"low":20705,"close":21490,"volume":2019974,"rsi_14":66.54,"sma_20":14525.25,"sma_60":14644.83,"sma_120":15153.88},{"date":"2025-07-02","open":20635,"high":21560,"low":19260,"close":20445,"volume":990057,"rsi_14":64.29,"sma_20":14942.75,"sma_60":14743.67,"sma_120":15181.12},{"date":"2025-07-03","open":20020,"high":20805,"low":19165,"close":20090,"volume":895733,"rsi_14":64.45,"sma_20":15316.5,"sma_60":14845.33,"sma_120":15207.21},{"date":"2025-07-04","open":19875,"high":20255,"low":18665,"close":19565,"volume":652975,"rsi_14":63.55,"sma_20":15664.0,"sma_60":14942.17,"sma_120":15228.92},{"date":"2025-07-07","open":19095,"high":19285,"low":17930,"close":18190,"volume":585816,"rsi_14":60.33,"sma_20":15949.75,"sma_60":15023.58,"sma_120":15239.0},{"date":"2025-07-08","open":18405,"high":19900,"low":18265,"close":18905,"volume":709941,"rsi_14":61.24,"sma_20":16289.0,"sma_60":15117.67,"sma_120":15254.83},{"date":"2025-07-09","open":18975,"high":19450,"low":18190,"close":19210,"volume":305867,"rsi_14":62.16,"sma_20":16682.75,"sma_60":15191.92,"sma_120":15270.25},{"date":"2025-07-10","open":19450,"high":20635,"low":19425,"close":20210,"volume":631386,"rsi_14":63.51,"sma_20":17124.0,"sma_60":15270.25,"sma_120":15294.58},{"date":"2025-07-11","open":19330,"high":20375,"low":19210,"close":20375,"volume":270240,"rsi_14":64.08,"sma_20":17595.0,"sma_60":15343.83,"sma_120":15323.67},{"date":"2025-07-14","open":20515,"high":25500,"low":20020,"close":23860,"volume":3378227,"rsi_14":64.39,"sma_20":18244.25,"sma_60":15472.25,"sma_120":15380.58},{"date":"2025-07-15","open":23435,"high":24550,"low":22795,"close":23030,"volume":832338,"rsi_14":57.97,"sma_20":18826.5,"sma_60":15600.67,"sma_120":15431.17},{"date":"2025-07-16","open":22180,"high":22510,"low":20635,"close":21230,"volume":491415,"rsi_14":46.03,"sma_20":19320.5,"sma_60":15692.42,"sma_120":15469.71},{"date":"2025-07-17","open":21350,"high":21370,"low":20160,"close":20235,"volume":297759,"rsi_14":26.51,"sma_20":19780.25,"sma_60":15763.67,"sma_120":15501.17},{"date":"2025-07-18","open":19925,"high":21110,"low":19450,"close":20280,"volume":233177,"rsi_14":45.62,"sma_20":20249.25,"sma_60":15817.42,"sma_120":15530.79},{"date":"2025-07-21","open":20280,"high":20280,"low":18880,"close":19305,"volume":333436,"rsi_14":41.98,"sma_20":20680.25,"sma_60":15873.17,"sma_120":15553.29},{"date":"2025-07-22","open":19305,"high":19450,"low":18950,"close":19260,"volume":150353,"rsi_14":45.3,"sma_20":20949.5,"sma_60":15911.5,"sma_120":15577.21},{"date":"2025-07-23","open":19115,"high":19210,"low":18380,"close":18455,"volume":233063,"rsi_14":43.74,"sma_20":20971.0,"sma_60":15938.42,"sma_120":15594.42},{"date":"2025-07-24","open":18665,"high":19070,"low":18190,"close":18500,"volume":165412,"rsi_14":45.77,"sma_20":20724.25,"sma_60":15967.25,"sma_120":15611.21},{"date":"2025-07-25","open":18620,"high":18810,"low":17955,"close":18100,"volume":136586,"rsi_14":49.61,"sma_20":20106.5,"sma_60":15995.75,"sma_120":15624.46},{"date":"2025-07-28","open":18005,"high":18025,"low":16960,"close":17030,"volume":209884,"rsi_14":42.16,"sma_20":19888.25,"sma_60":16012.33,"sma_120":15629.79},{"date":"2025-07-29","open":17100,"high":19025,"low":16840,"close":18005,"volume":391035,"rsi_14":45.23,"sma_20":19714.0,"sma_60":16049.92,"sma_120":15644.04},{"date":"2025-07-30","open":18145,"high":18360,"low":17530,"close":17695,"volume":120242,"rsi_14":39.47,"sma_20":19576.5,"sma_60":16083.92,"sma_120":15657.88},{"date":"2025-07-31","open":17740,"high":18025,"low":17220,"close":17435,"volume":153723,"rsi_14":37.79,"sma_20":19443.75,"sma_60":16118.75,"sma_120":15669.38},{"date":"2025-08-01","open":16865,"high":17315,"low":16080,"close":16270,"volume":374203,"rsi_14":10.96,"sma_20":19279.0,"sma_60":16144.83,"sma_120":15670.96},{"date":"2025-08-04","open":16510,"high":16555,"low":15845,"close":15985,"volume":116398,"rsi_14":11.61,"sma_20":19168.75,"sma_60":16173.67,"sma_120":15669.96},{"date":"2025-08-05","open":16130,"high":16225,"low":15415,"close":15820,"volume":231983,"rsi_14":14.12,"sma_20":19014.5,"sma_60":16198.58,"sma_120":15667.58},{"date":"2025-08-06","open":15725,"high":15985,"low":15300,"close":15510,"volume":100726,"rsi_14":15.54,"sma_20":18829.5,"sma_60":16225.0,"sma_120":15659.25},{"date":"2025-08-07","open":15325,"high":15750,"low":14870,"close":15130,"volume":173363,"rsi_14":14.19,"sma_20":18575.5,"sma_60":16238.0,"sma_120":15650.33},{"date":"2025-08-08","open":15275,"high":15415,"low":14895,"close":15015,"volume":123777,"rsi_14":16.11,"sma_20":18307.5,"sma_60":16232.08,"sma_120":15640.83},{"date":"2025-08-11","open":15130,"high":15180,"low":14775,"close":14895,"volume":78774,"rsi_14":15.93,"sma_20":17859.25,"sma_60":16234.42,"sma_120":15631.54},{"date":"2025-08-12","open":14825,"high":15130,"low":14515,"close":14585,"volume":130377,"rsi_14":17.26,"sma_20":17437.0,"sma_60":16231.58,"sma_120":15620.46},{"date":"2025-08-13","open":14800,"high":14870,"low":14465,"close":14680,"volume":93164,"rsi_14":17.95,"sma_20":17109.5,"sma_60":16244.17,"sma_120":15610.58},{"date":"2025-08-14","open":14705,"high":15485,"low":14680,"close":15180,"volume":160975,"rsi_14":25.91,"sma_20":16856.75,"sma_60":16267.92,"sma_120":15606.62},{"date":"2025-08-18","open":15180,"high":15865,"low":14610,"close":15655,"volume":148291,"rsi_14":37.42,"sma_20":16625.5,"sma_60":16300.0,"sma_120":15607.83},{"date":"2025-08-19","open":15655,"high":15655,"low":14230,"close":14420,"volume":174053,"rsi_14":18.69,"sma_20":16381.25,"sma_60":16313.08,"sma_120":15602.29},{"date":"2025-08-20","open":14420,"high":14420,"low":13730,"close":13990,"volume":219167,"rsi_14":18.31,"sma_20":16117.75,"sma_60":16324.92,"sma_120":15598.88},{"date":"2025-08-21","open":13990,"high":15180,"low":13925,"close":14990,"volume":166907,"rsi_14":31.44,"sma_20":15944.5,"sma_60":16364.5,"sma_120":15603.62},{"date":"2025-08-22","open":15130,"high":15465,"low":14090,"close":14420,"volume":207653,"rsi_14":34.56,"sma_20":15740.5,"sma_60":16386.25,"sma_120":15603.62},{"date":"2025-08-25","open":14705,"high":15795,"low":14560,"close":14915,"volume":271418,"rsi_14":41.37,"sma_20":15581.25,"sma_60":16424.92,"sma_120":15607.75},{"date":"2025-08-26","open":14915,"high":15630,"low":14730,"close":15390,"volume":123695,"rsi_14":46.7,"sma_20":15499.25,"sma_60":16479.83,"sma_120":15611.08},{"date":"2025-08-27","open":15345,"high":15390,"low":14680,"close":14940,"volume":156444,"rsi_14":45.71,"sma_20":15346.0,"sma_60":16528.42,"sma_120":15613.04},{"date":"2025-08-28","open":14940,"high":14940,"low":14040,"close":14205,"volume":133247,"rsi_14":43.4,"sma_20":15171.5,"sma_60":16563.58,"sma_120":15609.88},{"date":"2025-08-29","open":14110,"high":14465,"low":13970,"close":14065,"volume":69263,"rsi_14":43.24,"sma_20":15003.0,"sma_60":16587.75,"sma_120":15608.5},{"date":"2025-09-01","open":11290,"high":12335,"low":11170,"close":12285,"volume":482826,"rsi_14":34.98,"sma_20":14803.75,"sma_60":16582.25,"sma_120":15593.46},{"date":"2025-09-02","open":12355,"high":13235,"low":12075,"close":13045,"volume":206955,"rsi_14":41.58,"sma_20":14656.75,"sma_60":16591.75,"sma_120":15583.0},{"date":"2025-09-03","open":12855,"high":13210,"low":12760,"close":13065,"volume":78962,"rsi_14":41.09,"sma_20":14519.0,"sma_60":16607.5,"sma_120":15572.5},{"date":"2025-09-04","open":13065,"high":13520,"low":12950,"close":13210,"volume":75540,"rsi_14":38.69,"sma_20":14404.0,"sma_60":16638.75,"sma_120":15556.88},{"date":"2025-09-05","open":13470,"high":13470,"low":12690,"close":12710,"volume":77786,"rsi_14":33.14,"sma_20":14283.0,"sma_60":16660.83,"sma_120":15539.25},{"date":"2025-09-08","open":12805,"high":13185,"low":12615,"close":12830,"volume":94037,"rsi_14":39.57,"sma_20":14173.75,"sma_60":16692.08,"sma_120":15523.83},{"date":"2025-09-09","open":12805,"high":12805,"low":12075,"close":12095,"volume":132499,"rsi_14":38.04,"sma_20":14033.75,"sma_60":16712.42,"sma_120":15502.29},{"date":"2025-09-10","open":12095,"high":12215,"low":11845,"close":12165,"volume":117651,"rsi_14":29.81,"sma_20":13912.75,"sma_60":16725.42,"sma_120":15481.92},{"date":"2025-09-11","open":12165,"high":12380,"low":11860,"close":12355,"volume":94808,"rsi_14":34.39,"sma_20":13796.5,"sma_60":16742.17,"sma_120":15466.67},{"date":"2025-09-12","open":12355,"high":12805,"low":12120,"close":12615,"volume":116319,"rsi_14":31.97,"sma_20":13668.25,"sma_60":16768.42,"sma_120":15454.0},{"date":"2025-09-15","open":12380,"high":12615,"low":11775,"close":12500,"volume":129513,"rsi_14":26.0,"sma_20":13510.5,"sma_60":16795.08,"sma_120":15430.88},{"date":"2025-09-16","open":12500,"high":12640,"low":12215,"close":12310,"volume":64196,"rsi_14":27.17,"sma_20":13405.0,"sma_60":16822.17,"sma_120":15404.79},{"date":"2025-09-17","open":12310,"high":12545,"low":12095,"close":12355,"volume":48813,"rsi_14":31.76,"sma_20":13323.25,"sma_60":16796.83,"sma_120":15377.08},{"date":"2025-09-18","open":12545,"high":12545,"low":12215,"close":12405,"volume":55134,"rsi_14":33.33,"sma_20":13194.0,"sma_60":16703.17,"sma_120":15355.33},{"date":"2025-09-19","open":12450,"high":12975,"low":11665,"close":12335,"volume":95800,"rsi_14":50.76,"sma_20":13089.75,"sma_60":16518.17,"sma_120":15334.79},{"date":"2025-09-22","open":12710,"high":12710,"low":12190,"close":12430,"volume":46973,"rsi_14":38.2,"sma_20":12965.5,"sma_60":16217.75,"sma_120":15314.83},{"date":"2025-09-23","open":12570,"high":13400,"low":12570,"close":13185,"volume":181361,"rsi_14":51.8,"sma_20":12855.25,"sma_60":16080.92,"sma_120":15303.96},{"date":"2025-09-24","open":13235,"high":13520,"low":12665,"close":13280,"volume":72265,"rsi_14":51.06,"sma_20":12772.25,"sma_60":15944.08,"sma_120":15294.46},{"date":"2025-09-25","open":13280,"high":13470,"low":12735,"close":12830,"volume":83202,"rsi_14":51.85,"sma_20":12703.5,"sma_60":15817.17,"sma_120":15280.42},{"date":"2025-09-26","open":12855,"high":13020,"low":12430,"close":12595,"volume":117838,"rsi_14":46.5,"sma_20":12630.0,"sma_60":15692.25,"sma_120":15268.79},{"date":"2025-09-29","open":12615,"high":13660,"low":12595,"close":12595,"volume":177686,"rsi_14":59.54,"sma_20":12645.5,"sma_60":15576.08,"sma_120":15259.12},{"date":"2025-09-30","open":12610,"high":13830,"low":12580,"close":13360,"volume":150882,"rsi_14":68.02,"sma_20":12661.25,"sma_60":15495.58,"sma_120":15259.58},{"date":"2025-10-01","open":13080,"high":13970,"low":13055,"close":13555,"volume":64476,"rsi_14":68.07,"sma_20":12685.75,"sma_60":15406.42,"sma_120":15262.04},{"date":"2025-10-02","open":13580,"high":15190,"low":13580,"close":14275,"volume":128840,"rsi_14":71.96,"sma_20":12739.0,"sma_60":15324.17,"sma_120":15258.04},{"date":"2025-10-10","open":14275,"high":15250,"low":13375,"close":14000,"volume":65188,"rsi_14":69.04,"sma_20":12803.5,"sma_60":15220.67,"sma_120":15245.46},{"date":"2025-10-13","open":13610,"high":13885,"low":12970,"close":13095,"volume":89277,"rsi_14":58.43,"sma_20":12816.75,"sma_60":15099.33,"sma_120":15221.58},{"date":"2025-10-14","open":12885,"high":14915,"low":12885,"close":14500,"volume":177251,"rsi_14":67.83,"sma_20":12937.0,"sma_60":14943.33,"sma_120":15207.79},{"date":"2025-10-15","open":14500,"high":14860,"low":13470,"close":13690,"volume":96924,"rsi_14":59.48,"sma_20":13013.25,"sma_60":14787.67,"sma_120":15194.17},{"date":"2025-10-16","open":13635,"high":13635,"low":13055,"close":13415,"volume":55886,"rsi_14":57.74,"sma_20":13066.25,"sma_60":14657.42,"sma_120":15174.92},{"date":"2025-10-17","open":13440,"high":13830,"low":12900,"close":13235,"volume":82784,"rsi_14":55.7,"sma_20":13097.25,"sma_60":14540.75,"sma_120":15152.21},{"date":"2025-10-20","open":13470,"high":13470,"low":12735,"close":12790,"volume":61593,"rsi_14":47.08,"sma_20":13111.75,"sma_60":14415.92,"sma_120":15116.67},{"date":"2025-10-21","open":12805,"high":13055,"low":12455,"close":12485,"volume":60606,"rsi_14":44.29,"sma_20":13120.5,"sma_60":14302.25,"sma_120":15087.71},{"date":"2025-10-22","open":12500,"high":13055,"low":12235,"close":12845,"volume":39719,"rsi_14":50.11,"sma_20":13145.0,"sma_60":14195.33,"sma_120":15053.42},{"date":"2025-10-23","open":12805,"high":14080,"low":12775,"close":13290,"volume":119248,"rsi_14":54.9,"sma_20":13189.25,"sma_60":14109.25,"sma_120":15023.83},{"date":"2025-10-24","open":13430,"high":13440,"low":12775,"close":12930,"volume":60053,"rsi_14":52.25,"sma_20":13219.0,"sma_60":14016.42,"sma_120":14991.83},{"date":"2025-10-27","open":12775,"high":13400,"low":12580,"close":13290,"volume":41619,"rsi_14":49.5,"sma_20":13262.0,"sma_60":13936.25,"sma_120":14966.0},{"date":"2025-10-28","open":13290,"high":14220,"low":13080,"close":13540,"volume":135828,"rsi_14":49.89,"sma_20":13279.75,"sma_60":13878.08,"sma_120":14945.21},{"date":"2025-10-29","open":13610,"high":13610,"low":12930,"close":12930,"volume":61176,"rsi_14":40.37,"sma_20":13262.25,"sma_60":13793.5,"sma_120":14921.71},{"date":"2025-10-30","open":12930,"high":13125,"low":12235,"close":12735,"volume":35040,"rsi_14":40.84,"sma_20":13257.5,"sma_60":13710.83,"sma_120":14897.38},{"date":"2025-10-31","open":12805,"high":13385,"low":12525,"close":12775,"volume":64948,"rsi_14":47.35,"sma_20":13266.5,"sma_60":13633.17,"sma_120":14875.96},{"date":"2025-11-03","open":12915,"high":13470,"low":12705,"close":12860,"volume":60433,"rsi_14":32.63,"sma_20":13279.75,"sma_60":13576.33,"sma_120":14860.58},{"date":"2025-11-04","open":12860,"high":13290,"low":12470,"close":13055,"volume":67347,"rsi_14":42.27,"sma_20":13264.5,"sma_60":13527.5,"sma_120":14850.58},{"date":"2025-11-05","open":12885,"high":13275,"low":11690,"close":12415,"volume":153676,"rsi_14":38.81,"sma_20":13207.5,"sma_60":13470.75,"sma_120":14834.67},{"date":"2025-11-06","open":12415,"high":12705,"low":11385,"close":11430,"volume":84016,"rsi_14":32.89,"sma_20":13065.25,"sma_60":13402.75,"sma_120":14813.88},{"date":"2025-11-07","open":11330,"high":11485,"low":10830,"close":11165,"volume":96310,"rsi_14":34.05,"sma_20":12923.5,"sma_60":13336.67,"sma_120":14787.33},{"date":"2025-11-10","open":11680,"high":13970,"low":11540,"close":12705,"volume":874460,"rsi_14":51.74,"sma_20":12904.0,"sma_60":13298.17,"sma_120":14765.12},{"date":"2025-11-11","open":12275,"high":12900,"low":11180,"close":11775,"volume":176623,"rsi_14":42.25,"sma_20":12767.75,"sma_60":13246.17,"sma_120":14740.29},{"date":"2025-11-12","open":11775,"high":13190,"low":11190,"close":12735,"volume":171964,"rsi_14":46.26,"sma_20":12720.0,"sma_60":13215.33,"sma_120":14723.46},{"date":"2025-11-13","open":12970,"high":13330,"low":12455,"close":12915,"volume":153756,"rsi_14":49.9,"sma_20":12695.0,"sma_60":13185.92,"sma_120":14715.04},{"date":"2025-11-14","open":12885,"high":13955,"low":12305,"close":12305,"volume":320296,"rsi_14":43.42,"sma_20":12648.5,"sma_60":13138.0,"sma_120":14702.96},{"date":"2025-11-17","open":12330,"high":12500,"low":11900,"close":12190,"volume":98511,"rsi_14":40.82,"sma_20":12618.5,"sma_60":13080.25,"sma_120":14690.12},{"date":"2025-11-18","open":12190,"high":12190,"low":10440,"close":10470,"volume":314044,"rsi_14":35.46,"sma_20":12517.75,"sma_60":13014.42,"sma_120":14663.75},{"date":"2025-11-19","open":10790,"high":10790,"low":9845,"close":9845,"volume":197731,"rsi_14":33.75,"sma_20":12367.75,"sma_60":12945.33,"sma_120":14635.12},{"date":"2025-11-20","open":10260,"high":10690,"low":10025,"close":10375,"volume":227759,"rsi_14":37.21,"sma_20":12222.0,"sma_60":12868.42,"sma_120":14616.46},{"date":"2025-11-21","open":10025,"high":10900,"low":9555,"close":10555,"volume":252312,"rsi_14":37.84,"sma_20":12103.25,"sma_60":12804.0,"sma_120":14595.12},{"date":"2025-11-24","open":10565,"high":13250,"low":10565,"close":12455,"volume":540570,"rsi_14":47.32,"sma_20":12061.5,"sma_60":12763.0,"sma_120":14593.96},{"date":"2025-11-25","open":12705,"high":14470,"low":12385,"close":14305,"volume":656650,"rsi_14":57.63,"sma_20":12099.75,"sma_60":12744.92,"sma_120":14612.38},{"date":"2025-11-26","open":13940,"high":14830,"low":13345,"close":13610,"volume":348686,"rsi_14":59.01,"sma_20":12133.75,"sma_60":12722.75,"sma_120":14625.58},{"date":"2025-11-27","open":13500,"high":14275,"low":13110,"close":13375,"volume":212337,"rsi_14":59.15,"sma_20":12165.75,"sma_60":12708.92,"sma_120":14636.25},{"date":"2025-11-28","open":13455,"high":14025,"low":13190,"close":13625,"volume":249479,"rsi_14":54.27,"sma_20":12208.25,"sma_60":12701.58,"sma_120":14644.67},{"date":"2025-12-01","open":14000,"high":17425,"low":14000,"close":15775,"volume":609545,"rsi_14":66.67,"sma_20":12354.0,"sma_60":12759.75,"sma_120":14671.0},{"date":"2025-12-02","open":16375,"high":20500,"low":16275,"close":20500,"volume":1507963,"rsi_14":74.63,"sma_20":12726.25,"sma_60":12884.0,"sma_120":14737.88},{"date":"2025-12-03","open":21325,"high":22550,"low":19875,"close":20450,"volume":1232797,"rsi_14":74.1,"sma_20":13128.0,"sma_60":13007.08,"sma_120":14807.29},{"date":"2025-12-04","open":20450,"high":21475,"low":19775,"close":20250,"volume":487117,"rsi_14":76.09,"sma_20":13569.0,"sma_60":13124.42,"sma_120":14881.58},{"date":"2025-12-05","open":20250,"high":20400,"low":18625,"close":19125,"volume":246115,"rsi_14":71.36,"sma_20":13967.0,"sma_60":13231.33,"sma_120":14946.08},{"date":"2025-12-08","open":19000,"high":19575,"low":17600,"close":17775,"volume":250187,"rsi_14":73.02,"sma_20":14220.5,"sma_60":13313.75,"sma_120":15002.92},{"date":"2025-12-09","open":13000,"high":15925,"low":12975,"close":15425,"volume":2686840,"rsi_14":65.86,"sma_20":14403.0,"sma_60":13369.25,"sma_120":15040.83},{"date":"2025-12-10","open":15425,"high":15625,"low":14775,"close":14900,"volume":339563,"rsi_14":62.87,"sma_20":14511.25,"sma_60":13414.83,"sma_120":15070.12},{"date":"2025-12-11","open":14900,"high":16300,"low":14750,"close":15750,"volume":795618,"rsi_14":64.23,"sma_20":14653.0,"sma_60":13471.42,"sma_120":15106.79},{"date":"2025-12-12","open":15700,"high":15700,"low":14525,"close":14650,"volume":496821,"rsi_14":56.29,"sma_20":14770.25,"sma_60":13505.33,"sma_120":15136.88},{"date":"2025-12-15","open":14650,"high":14950,"low":14500,"close":14700,"volume":183792,"rsi_14":51.26,"sma_20":14895.75,"sma_60":13542.0,"sma_120":15168.54},{"date":"2025-12-16","open":14700,"high":14750,"low":14300,"close":14525,"volume":249613,"rsi_14":53.02,"sma_20":15098.5,"sma_60":13578.92,"sma_120":15200.54},{"date":"2025-12-17","open":14525,"high":14875,"low":14000,"close":14050,"volume":348076,"rsi_14":52.2,"sma_20":15308.75,"sma_60":13607.17,"sma_120":15202.0},{"date":"2025-12-18","open":13800,"high":15150,"low":13800,"close":14300,"volume":300853,"rsi_14":52.2,"sma_20":15505.0,"sma_60":13638.75,"sma_120":15170.96},{"date":"2025-12-19","open":14300,"high":14525,"low":13550,"close":13550,"volume":286282,"rsi_14":42.04,"sma_20":15654.75,"sma_60":13659.0,"sma_120":15088.58},{"date":"2025-12-22","open":12325,"high":15725,"low":12325,"close":14775,"volume":2510470,"rsi_14":22.67,"sma_20":15770.75,"sma_60":13698.08,"sma_120":14957.92},{"date":"2025-12-23","open":14825,"high":14925,"low":13675,"close":13925,"volume":530068,"rsi_14":21.06,"sma_20":15751.75,"sma_60":13710.42,"sma_120":14895.67},{"date":"2025-12-24","open":13900,"high":14325,"low":13225,"close":13400,"volume":739854,"rsi_14":20.47,"sma_20":15741.25,"sma_60":13712.42,"sma_120":14828.25},{"date":"2025-12-26","open":13550,"high":14000,"low":13200,"close":14000,"volume":378655,"rsi_14":26.86,"sma_20":15772.5,"sma_60":13731.92,"sma_120":14774.54},{"date":"2025-12-29","open":14300,"high":15350,"low":13900,"close":15225,"volume":604804,"rsi_14":38.36,"sma_20":15852.5,"sma_60":13775.75,"sma_120":14734.0},{"date":"2025-12-30","open":15000,"high":16200,"low":14825,"close":15650,"volume":514623,"rsi_14":51.25,"sma_20":15846.25,"sma_60":13826.67,"sma_120":14701.38},{"date":"2026-01-02","open":15625,"high":17425,"low":15475,"close":17075,"volume":527205,"rsi_14":60.96,"sma_20":15675.0,"sma_60":13888.58,"sma_120":14692.08},{"date":"2026-01-05","open":17075,"high":19100,"low":16525,"close":18850,"volume":817994,"rsi_14":64.29,"sma_20":15595.0,"sma_60":13976.83,"sma_120":14691.62},{"date":"2026-01-06","open":18850,"high":19750,"low":17650,"close":18425,"volume":669045,"rsi_14":68.55,"sma_20":15503.75,"sma_60":14046.0,"sma_120":14685.08},{"date":"2026-01-07","open":18500,"high":19625,"low":18200,"close":19275,"volume":460800,"rsi_14":70.84,"sma_20":15511.25,"sma_60":14133.92,"sma_120":14677.29},{"date":"2026-01-08","open":19350,"high":21675,"low":19050,"close":20425,"volume":676877,"rsi_14":74.69,"sma_20":15643.75,"sma_60":14256.08,"sma_120":14677.71},{"date":"2026-01-09","open":20425,"high":20600,"low":18025,"close":18650,"volume":624908,"rsi_14":67.36,"sma_20":15805.0,"sma_60":14325.25,"sma_120":14634.29},{"date":"2026-01-12","open":18900,"high":19900,"low":18500,"close":18650,"volume":382827,"rsi_14":66.73,"sma_20":15992.5,"sma_60":14407.92,"sma_120":14597.79},{"date":"2026-01-13","open":18725,"high":19150,"low":17075,"close":17400,"volume":494842,"rsi_14":64.26,"sma_20":16075.0,"sma_60":14474.33,"sma_120":14565.88},{"date":"2026-01-14","open":17650,"high":17875,"low":16775,"close":17025,"volume":242357,"rsi_14":58.89,"sma_20":16193.75,"sma_60":14537.5,"sma_120":14539.12},{"date":"2026-01-15","open":17125,"high":18400,"low":16900,"close":17475,"volume":318888,"rsi_14":64.49,"sma_20":16332.5,"sma_60":14615.58,"sma_120":14515.75},{"date":"2026-01-16","open":17300,"high":17675,"low":16625,"close":17350,"volume":260504,"rsi_14":66.67,"sma_20":16473.75,"sma_60":14696.67,"sma_120":14499.46},{"date":"2026-01-19","open":17400,"high":19800,"low":16750,"close":18600,"volume":519870,"rsi_14":68.4,"sma_20":16701.25,"sma_60":14792.58,"sma_120":14493.96},{"date":"2026-01-20","open":18625,"high":19175,"low":17525,"close":18450,"volume":312329,"rsi_14":64.11,"sma_20":16908.75,"sma_60":14878.58,"sma_120":14493.92},{"date":"2026-01-21","open":18100,"high":18125,"low":16575,"close":17375,"volume":533008,"rsi_14":57.14,"sma_20":17100.0,"sma_60":14952.67,"sma_120":14484.54},{"date":"2026-01-22","open":17800,"high":18050,"low":17075,"close":17650,"volume":265769,"rsi_14":52.63,"sma_20":17243.75,"sma_60":15025.33,"sma_120":14480.79},{"date":"2026-01-23","open":17650,"high":18350,"low":17200,"close":18250,"volume":258977,"rsi_14":46.92,"sma_20":17460.0,"sma_60":15103.83,"sma_120":14490.96},{"date":"2026-01-26","open":18350,"high":18800,"low":17525,"close":18250,"volume":339549,"rsi_14":49.06,"sma_20":17702.5,"sma_60":15192.5,"sma_120":14493.0},{"date":"2026-01-27","open":18200,"high":18700,"low":16650,"close":18250,"volume":586621,"rsi_14":43.95,"sma_20":17915.0,"sma_60":15284.42,"sma_120":14497.62},{"date":"2026-01-28","open":18500,"high":19350,"low":17975,"close":18275,"volume":434942,"rsi_14":35.37,"sma_20":18067.5,"sma_60":15376.08,"sma_120":14504.62},{"date":"2026-01-29","open":18275,"high":19200,"low":17650,"close":18750,"volume":355801,"rsi_14":50.83,"sma_20":18222.5,"sma_60":15474.25,"sma_120":14525.29},{"date":"2026-01-30","open":18850,"high":19125,"low":17900,"close":18425,"volume":407887,"rsi_14":48.24,"sma_20":18290.0,"sma_60":15563.75,"sma_120":14545.62},{"date":"2026-02-02","open":18375,"high":19275,"low":17525,"close":18075,"volume":426281,"rsi_14":56.16,"sma_20":18251.25,"sma_60":15658.08,"sma_120":14564.42},{"date":"2026-02-03","open":18500,"high":19000,"low":18150,"close":18500,"volume":285333,"rsi_14":63.35,"sma_20":18255.0,"sma_60":15775.92,"sma_120":14589.33},{"date":"2026-02-04","open":18450,"high":19225,"low":18225,"close":18750,"volume":318445,"rsi_14":61.97,"sma_20":18228.75,"sma_60":15902.33,"sma_120":14619.5},{"date":"2026-02-05","open":18750,"high":18775,"low":17950,"close":18200,"volume":368706,"rsi_14":57.39,"sma_20":18117.5,"sma_60":15993.92,"sma_120":14646.04},{"date":"2026-02-06","open":17850,"high":17850,"low":16900,"close":17025,"volume":315678,"rsi_14":36.12,"sma_20":18036.25,"sma_60":16081.42,"sma_120":14663.79},{"date":"2026-02-09","open":17325,"high":17900,"low":16550,"close":17025,"volume":244159,"rsi_14":37.1,"sma_20":17955.0,"sma_60":16152.92,"sma_120":14684.12},{"date":"2026-02-10","open":17150,"high":17875,"low":17150,"close":17550,"volume":173371,"rsi_14":51.76,"sma_20":17962.5,"sma_60":16230.17,"sma_120":14708.04},{"date":"2026-02-11","open":17550,"high":18900,"low":17550,"close":18075,"volume":374880,"rsi_14":54.07,"sma_20":18015.0,"sma_60":16326.33,"sma_120":14732.17},{"date":"2026-02-12","open":18125,"high":18500,"low":17750,"close":18175,"volume":236253,"rsi_14":49.21,"sma_20":18050.0,"sma_60":16426.08,"sma_120":14753.17},{"date":"2026-02-13","open":17750,"high":18000,"low":17250,"close":17800,"volume":196940,"rsi_14":45.59,"sma_20":18072.5,"sma_60":16548.25,"sma_120":14781.33},{"date":"2026-02-19","open":17800,"high":18650,"low":17325,"close":18625,"volume":329034,"rsi_14":53.16,"sma_20":18073.75,"sma_60":16694.58,"sma_120":14819.96},{"date":"2026-02-20","open":18625,"high":18800,"low":17850,"close":17850,"volume":274787,"rsi_14":46.82,"sma_20":18043.75,"sma_60":16819.17,"sma_120":14843.79},{"date":"2026-02-23","open":17850,"high":18400,"low":17250,"close":17925,"volume":228260,"rsi_14":43.43,"sma_20":18071.25,"sma_60":16942.0,"sma_120":14873.0},{"date":"2026-02-24","open":18300,"high":18600,"low":17250,"close":17400,"volume":320763,"rsi_14":42.08,"sma_20":18058.75,"sma_60":17024.42,"sma_120":14893.71},{"date":"2026-02-25","open":17650,"high":17850,"low":17325,"close":17400,"volume":180812,"rsi_14":44.49,"sma_20":18016.25,"sma_60":17076.0,"sma_120":14910.46},{"date":"2026-02-26","open":17400,"high":17550,"low":15750,"close":16000,"volume":571198,"rsi_14":32.39,"sma_20":17903.75,"sma_60":17115.83,"sma_120":14919.29},{"date":"2026-02-27","open":16125,"high":16575,"low":15725,"close":15775,"volume":282948,"rsi_14":28.98,"sma_20":17780.0,"sma_60":17155.83,"sma_120":14932.38},{"date":"2026-03-03","open":15400,"high":16300,"low":15075,"close":15150,"volume":319258,"rsi_14":28.67,"sma_20":17623.75,"sma_60":17181.25,"sma_120":14941.42},{"date":"2026-03-04","open":14625,"high":15000,"low":12500,"close":12500,"volume":433157,"rsi_14":23.77,"sma_20":17311.25,"sma_60":17126.67,"sma_120":14943.21},{"date":"2026-03-05","open":14050,"high":14550,"low":13600,"close":14125,"volume":244342,"rsi_14":35.85,"sma_20":17096.25,"sma_60":17020.42,"sma_120":14952.21},{"date":"2026-03-06","open":14000,"high":14725,"low":13525,"close":14425,"volume":151810,"rsi_14":34.41,"sma_20":16913.75,"sma_60":16920.0,"sma_120":14963.54},{"date":"2026-03-09","open":13300,"high":14200,"low":12925,"close":13300,"volume":152490,"rsi_14":27.53,"sma_20":16653.75,"sma_60":16804.17,"sma_120":14964.29},{"date":"2026-03-10","open":14175,"high":14175,"low":13250,"close":13500,"volume":157574,"rsi_14":28.21,"sma_20":16391.25,"sma_60":16710.42,"sma_120":14970.88},{"date":"2026-03-11","open":13750,"high":15000,"low":13750,"close":14375,"volume":215122,"rsi_14":34.74,"sma_20":16200.0,"sma_60":16653.75,"sma_120":14983.75},{"date":"2026-03-12","open":14325,"high":14650,"low":14025,"close":14300,"volume":92973,"rsi_14":29.36,"sma_20":16063.75,"sma_60":16635.0,"sma_120":15002.12},{"date":"2026-03-13","open":13900,"high":16000,"low":13800,"close":15500,"volume":273378,"rsi_14":39.22,"sma_20":15987.5,"sma_60":16645.0,"sma_120":15029.92},{"date":"2026-03-16","open":15950,"high":15950,"low":14925,"close":15125,"volume":119334,"rsi_14":37.5,"sma_20":15866.25,"sma_60":16634.58,"sma_120":15053.0},{"date":"2026-03-17","open":15225,"high":15850,"low":14775,"close":14800,"volume":151687,"rsi_14":38.18,"sma_20":15702.5,"sma_60":16637.08,"sma_120":15071.21},{"date":"2026-03-18","open":15100,"high":15100,"low":14300,"close":14425,"volume":149671,"rsi_14":36.92,"sma_20":15515.0,"sma_60":16632.5,"sma_120":15087.25},{"date":"2026-03-19","open":14000,"high":14700,"low":13725,"close":13775,"volume":165768,"rsi_14":39.53,"sma_20":15313.75,"sma_60":16620.0,"sma_120":15099.46},{"date":"2026-03-20","open":14150,"high":14150,"low":13525,"close":13550,"volume":116009,"rsi_14":39.53,"sma_20":15060.0,"sma_60":16611.67,"sma_120":15109.42},{"date":"2026-03-23","open":13350,"high":13350,"low":12625,"close":12625,"volume":173050,"rsi_14":38.44,"sma_20":14798.75,"sma_60":16583.75,"sma_120":15111.25},{"date":"2026-03-24","open":13050,"high":13525,"low":12750,"close":13350,"volume":106869,"rsi_14":54.72,"sma_20":14570.0,"sma_60":16580.42,"sma_120":15119.71},{"date":"2026-03-25","open":13525,"high":13675,"low":13125,"close":13525,"volume":99663,"rsi_14":46.03,"sma_20":14376.25,"sma_60":16559.58,"sma_120":15128.83},{"date":"2026-03-26","open":13550,"high":14100,"low":13475,"close":13800,"volume":150919,"rsi_14":45.85,"sma_20":14196.25,"sma_60":16557.5,"sma_120":15133.96},{"date":"2026-03-27","open":13425,"high":13875,"low":12725,"close":12875,"volume":215765,"rsi_14":47.1,"sma_20":14040.0,"sma_60":16548.75,"sma_120":15130.58},{"date":"2026-03-30","open":12700,"high":12700,"low":11525,"close":12300,"volume":172344,"rsi_14":42.21,"sma_20":13866.25,"sma_60":16520.42,"sma_120":15126.17},{"date":"2026-03-31","open":12300,"high":12350,"low":11575,"close":11825,"volume":123657,"rsi_14":32.53,"sma_20":13700.0,"sma_60":16463.75,"sma_120":15119.75},{"date":"2026-04-01","open":12175,"high":12500,"low":12000,"close":12200,"volume":111291,"rsi_14":36.18,"sma_20":13685.0,"sma_60":16406.25,"sma_120":15116.46},{"date":"2026-04-02","open":12250,"high":12350,"low":11150,"close":11450,"volume":195879,"rsi_14":21.68,"sma_20":13551.25,"sma_60":16312.5,"sma_120":15100.54},{"date":"2026-04-03","open":11575,"high":11775,"low":11275,"close":11400,"volume":108739,"rsi_14":22.71,"sma_20":13400.0,"sma_60":16188.33,"sma_120":15082.58},{"date":"2026-04-06","open":11400,"high":11800,"low":11250,"close":11250,"volume":97146,"rsi_14":23.31,"sma_20":13297.5,"sma_60":16068.75,"sma_120":15057.38},{"date":"2026-04-07","open":11400,"high":11575,"low":10650,"close":10975,"volume":111984,"rsi_14":23.66,"sma_20":13171.25,"sma_60":15930.42,"sma_120":15032.17},{"date":"2026-04-08","open":11350,"high":11650,"low":11250,"close":11575,"volume":102850,"rsi_14":33.08,"sma_20":13031.25,"sma_60":15782.92,"sma_120":15019.5},{"date":"2026-04-09","open":11575,"high":11575,"low":10950,"close":11075,"volume":81201,"rsi_14":31.73,"sma_20":12870.0,"sma_60":15656.67,"sma_120":14990.96},{"date":"2026-04-10","open":11075,"high":11625,"low":11000,"close":11525,"volume":95280,"rsi_14":41.27,"sma_20":12671.25,"sma_60":15537.92,"sma_120":14972.92},{"date":"2026-04-13","open":11175,"high":12575,"low":11125,"close":12450,"volume":194788,"rsi_14":43.08,"sma_20":12537.5,"sma_60":15455.42,"sma_120":14964.88},{"date":"2026-04-14","open":12475,"high":13250,"low":12350,"close":12900,"volume":143226,"rsi_14":45.39,"sma_20":12442.5,"sma_60":15386.67,"sma_120":14962.08},{"date":"2026-04-15","open":13250,"high":13575,"low":12375,"close":13350,"volume":145255,"rsi_14":46.76,"sma_20":12388.75,"sma_60":15317.92,"sma_120":14966.75},{"date":"2026-04-16","open":13550,"high":14100,"low":13300,"close":13450,"volume":105056,"rsi_14":54.69,"sma_20":12372.5,"sma_60":15252.92,"sma_120":14974.79},{"date":"2026-04-17","open":13600,"high":14125,"low":13275,"close":13750,"volume":102914,"rsi_14":62.39,"sma_20":12382.5,"sma_60":15172.08,"sma_120":14982.33},{"date":"2026-04-20","open":13750,"high":14150,"low":13325,"close":13675,"volume":86818,"rsi_14":66.97,"sma_20":12435.0,"sma_60":15092.5,"sma_120":14985.54},{"date":"2026-04-21","open":13925,"high":13925,"low":13200,"close":13350,"volume":89637,"rsi_14":60.65,"sma_20":12435.0,"sma_60":15025.42,"sma_120":14989.04},{"date":"2026-04-22","open":13400,"high":13650,"low":12775,"close":13050,"volume":92507,"rsi_14":66.16,"sma_20":12411.25,"sma_60":14948.75,"sma_120":14987.04},{"date":"2026-04-23","open":13050,"high":13500,"low":12575,"close":12750,"volume":118230,"rsi_14":62.98,"sma_20":12358.75,"sma_60":14857.08,"sma_120":14980.46},{"date":"2026-04-24","open":12925,"high":13075,"low":12400,"close":12475,"volume":105166,"rsi_14":61.5,"sma_20":12338.75,"sma_60":14760.83,"sma_120":14976.67},{"date":"2026-04-27","open":12600,"high":13750,"low":12400,"close":13525,"volume":143117,"rsi_14":70.9,"sma_20":12400.0,"sma_60":14682.08,"sma_120":14983.25},{"date":"2026-04-28","open":13550,"high":13600,"low":12825,"close":13125,"volume":103659,"rsi_14":63.14,"sma_20":12465.0,"sma_60":14596.25,"sma_120":14986.17},{"date":"2026-04-29","open":13125,"high":13200,"low":12550,"close":12825,"volume":71808,"rsi_14":65.35,"sma_20":12496.25,"sma_60":14497.5,"sma_120":14985.88},{"date":"2026-04-30","open":13025,"high":14550,"low":12900,"close":13700,"volume":418487,"rsi_14":67.76,"sma_20":12608.75,"sma_60":14418.75,"sma_120":14991.25},{"date":"2026-05-04","open":13725,"high":14250,"low":13025,"close":13075,"volume":149773,"rsi_14":55.36,"sma_20":12692.5,"sma_60":14335.42,"sma_120":14996.75},{"date":"2026-05-06","open":13025,"high":13050,"low":12250,"close":12275,"volume":175318,"rsi_14":44.94,"sma_20":12743.75,"sma_60":14231.67,"sma_120":15003.79},{"date":"2026-05-07","open":12100,"high":13025,"low":11975,"close":12000,"volume":104858,"rsi_14":38.75,"sma_20":12795.0,"sma_60":14119.17,"sma_120":15010.75},{"date":"2026-05-08","open":12350,"high":12350,"low":11500,"close":11725,"volume":107624,"rsi_14":36.03,"sma_20":12802.5,"sma_60":14011.25,"sma_120":15002.58},{"date":"2026-05-11","open":12075,"high":12075,"low":11025,"close":11375,"volume":194685,"rsi_14":30.92,"sma_20":12817.5,"sma_60":13917.08,"sma_120":14999.25},{"date":"2026-05-12","open":11400,"high":11625,"low":10750,"close":11000,"volume":178562,"rsi_14":29.5,"sma_20":12791.25,"sma_60":13816.67,"sma_120":14984.79},{"date":"2026-05-13","open":11025,"high":11375,"low":10650,"close":10775,"volume":127017,"rsi_14":29.96,"sma_20":12707.5,"sma_60":13703.75,"sma_120":14966.96},{"date":"2026-05-14","open":10775,"high":11225,"low":10525,"close":10725,"volume":101516,"rsi_14":31.17,"sma_20":12598.75,"sma_60":13581.25,"sma_120":14953.79},{"date":"2026-05-15","open":10725,"high":11075,"low":10025,"close":10150,"volume":166661,"rsi_14":29.84,"sma_20":12438.75,"sma_60":13447.5,"sma_120":14936.79},{"date":"2026-05-18","open":10150,"high":10400,"low":9555,"close":10050,"volume":140424,"rsi_14":30.68,"sma_20":12268.75,"sma_60":13318.33,"sma_120":14933.29},{"date":"2026-05-19","open":10100,"high":10250,"low":9660,"close":10125,"volume":93210,"rsi_14":17.92,"sma_20":12087.5,"sma_60":13176.67,"sma_120":14935.62},{"date":"2026-05-20","open":10100,"high":10150,"low":8800,"close":9615,"volume":457022,"rsi_14":17.56,"sma_20":11884.5,"sma_60":13039.42,"sma_120":14929.29},{"date":"2026-05-21","open":9725,"high":10725,"low":9425,"close":9540,"volume":151617,"rsi_14":18.32,"sma_20":11694.0,"sma_60":12899.67,"sma_120":14920.83},{"date":"2026-05-22","open":9855,"high":10750,"low":9765,"close":10675,"volume":460501,"rsi_14":22.22,"sma_20":11575.25,"sma_60":12787.58,"sma_120":14906.0},{"date":"2026-05-26","open":10675,"high":12000,"low":10525,"close":10650,"volume":225746,"rsi_14":24.97,"sma_20":11470.25,"sma_60":12675.08,"sma_120":14875.54},{"date":"2026-05-27","open":10600,"high":10875,"low":9725,"close":10325,"volume":187803,"rsi_14":27.69,"sma_20":11362.75,"sma_60":12580.5,"sma_120":14848.17},{"date":"2026-05-28","open":10325,"high":10550,"low":9725,"close":10000,"volume":110339,"rsi_14":27.38,"sma_20":11186.5,"sma_60":12484.25,"sma_120":14820.04},{"date":"2026-05-29","open":10000,"high":10150,"low":9080,"close":9415,"volume":158782,"rsi_14":25.58,"sma_20":11001.0,"sma_60":12388.67,"sma_120":14784.96},{"date":"2026-06-01","open":9415,"high":9695,"low":8625,"close":9330,"volume":228614,"rsi_14":27.1,"sma_20":10826.25,"sma_60":12335.83,"sma_120":14731.25},{"date":"2026-06-02","open":9330,"high":9750,"low":8660,"close":9120,"volume":140048,"rsi_14":28.14,"sma_20":10597.25,"sma_60":12252.42,"sma_120":14636.42},{"date":"2026-06-04","open":9150,"high":9610,"low":8950,"close":9595,"volume":93823,"rsi_14":37.03,"sma_20":10423.25,"sma_60":12171.92,"sma_120":14545.96},{"date":"2026-06-05","open":9900,"high":9900,"low":8815,"close":8815,"volume":165989,"rsi_14":31.91,"sma_20":10250.25,"sma_60":12097.17,"sma_120":14450.67},{"date":"2026-06-08","open":8150,"high":8545,"low":6175,"close":6175,"volume":1580781,"rsi_14":22.94,"sma_20":9959.0,"sma_60":11975.08,"sma_120":14342.75},{"date":"2026-06-09","open":6095,"high":6830,"low":5330,"close":6700,"volume":1781639,"rsi_14":28.44,"sma_20":9707.75,"sma_60":11847.17,"sma_120":14250.46},{"date":"2026-06-10","open":6640,"high":6855,"low":6010,"close":6250,"volume":291026,"rsi_14":26.21,"sma_20":9451.5,"sma_60":11713.0,"sma_120":14174.0},{"date":"2026-06-11","open":6250,"high":6640,"low":5845,"close":6165,"volume":260903,"rsi_14":27.66,"sma_20":9209.75,"sma_60":11557.42,"sma_120":14101.21},{"date":"2026-06-12","open":6250,"high":6625,"low":6045,"close":6125,"volume":262035,"rsi_14":27.78,"sma_20":8977.25,"sma_60":11407.42,"sma_120":14021.0},{"date":"2026-06-15","open":6180,"high":6545,"low":5945,"close":6300,"volume":179455,"rsi_14":17.47,"sma_20":8756.0,"sma_60":11265.75,"sma_120":13951.42},{"date":"2026-06-16","open":6310,"high":6580,"low":6095,"close":6340,"volume":124741,"rsi_14":18.03,"sma_20":8565.5,"sma_60":11131.0,"sma_120":13881.75},{"date":"2026-06-17","open":6280,"high":6755,"low":6055,"close":6435,"volume":129028,"rsi_14":20.12,"sma_20":8384.75,"sma_60":11008.67,"sma_120":13814.33},{"date":"2026-06-18","open":6450,"high":6475,"low":5845,"close":5860,"volume":219574,"rsi_14":19.38,"sma_20":8171.5,"sma_60":10880.5,"sma_120":13746.08},{"date":"2026-06-19","open":5995,"high":5995,"low":5365,"close":5440,"volume":180191,"rsi_14":19.86,"sma_20":7962.75,"sma_60":10760.75,"sma_120":13672.25},{"date":"2026-06-22","open":5330,"high":5500,"low":4500,"close":4815,"volume":484148,"rsi_14":18.36,"sma_20":7726.5,"sma_60":10618.5,"sma_120":13599.46},{"date":"2026-06-23","open":4800,"high":4990,"low":4555,"close":4745,"volume":320966,"rsi_14":18.73,"sma_20":7430.0,"sma_60":10472.17,"sma_120":13515.88},{"date":"2026-06-24","open":4750,"high":4920,"low":4550,"close":4800,"volume":166211,"rsi_14":13.54,"sma_20":7137.5,"sma_60":10322.17,"sma_120":13439.83},{"date":"2026-06-25","open":4800,"high":4935,"low":4490,"close":4555,"volume":153838,"rsi_14":14.74,"sma_20":6849.0,"sma_60":10183.5,"sma_120":13366.12},{"date":"2026-06-26","open":4625,"high":4625,"low":4165,"close":4325,"volume":292137,"rsi_14":24.52,"sma_20":6565.25,"sma_60":10050.58,"sma_120":13285.5},{"date":"2026-06-29","open":4330,"high":5595,"low":4330,"close":5490,"volume":264935,"rsi_14":35.83,"sma_20":6369.0,"sma_60":9945.0,"sma_120":13204.38},{"date":"2026-06-30","open":5485,"high":5485,"low":4260,"close":4260,"volume":397623,"rsi_14":30.3,"sma_20":6115.5,"sma_60":9812.67,"sma_120":13109.46},{"date":"2026-07-01","open":4265,"high":4670,"low":4180,"close":4240,"volume":191178,"rsi_14":30.69,"sma_20":5871.5,"sma_60":9692.5,"sma_120":13002.5},{"date":"2026-07-02","open":4195,"high":4200,"low":3925,"close":3970,"volume":201712,"rsi_14":29.34,"sma_20":5590.25,"sma_60":9568.67,"sma_120":12878.5},{"date":"2026-07-03","open":3820,"high":3890,"low":2850,"close":3555,"volume":621495,"rsi_14":24.84,"sma_20":5327.25,"sma_60":9440.42,"sma_120":12754.58},{"date":"2026-07-06","open":3555,"high":4500,"low":3555,"close":3975,"volume":408923,"rsi_14":29.73,"sma_20":5217.25,"sma_60":9323.75,"sma_120":12627.08},{"date":"2026-07-07","open":3975,"high":4075,"low":3695,"close":3875,"volume":150848,"rsi_14":28.08,"sma_20":5076.0,"sma_60":9195.42,"sma_120":12489.17},{"date":"2026-07-08","open":3875,"high":3925,"low":3295,"close":3415,"volume":142215,"rsi_14":28.65,"sma_20":4934.25,"sma_60":9067.75,"sma_120":12362.21},{"date":"2026-07-09","open":3380,"high":3650,"low":3235,"close":3350,"volume":97653,"rsi_14":30.54,"sma_20":4793.5,"sma_60":8931.5,"sma_120":12234.71},{"date":"2026-07-10","open":3350,"high":3790,"low":3340,"close":3730,"volume":107907,"rsi_14":39.41,"sma_20":4673.75,"sma_60":8786.17,"sma_120":12120.79},{"date":"2026-07-13","open":3620,"high":3900,"low":3300,"close":3300,"volume":129638,"rsi_14":36.83,"sma_20":4523.75,"sma_60":8626.17,"sma_120":12006.42},{"date":"2026-07-14","open":3300,"high":3430,"low":2870,"close":3135,"volume":198869,"rsi_14":35.12,"sma_20":4363.5,"sma_60":8455.92,"sma_120":11886.92},{"date":"2026-07-15","open":3135,"high":3850,"low":3135,"close":3625,"volume":254620,"rsi_14":42.04,"sma_20":4223.0,"sma_60":8292.17,"sma_120":11772.54},{"date":"2026-07-16","open":3500,"high":3605,"low":3295,"close":3375,"volume":118871,"rsi_14":41.89,"sma_20":4098.75,"sma_60":8119.25,"sma_120":11645.67},{"date":"2026-07-20","open":3375,"high":3445,"low":3200,"close":3225,"volume":47625,"rsi_14":26.63,"sma_20":3988.0,"sma_60":7945.08,"sma_120":11518.79},{"date":"2026-07-21","open":3200,"high":3350,"low":3050,"close":3280,"volume":79405,"rsi_14":36.65,"sma_20":3911.25,"sma_60":7777.25,"sma_120":11401.33},{"date":"2026-07-22","open":3280,"high":3600,"low":3280,"close":3300,"volume":116658,"rsi_14":37.19,"sma_20":3839.0,"sma_60":7614.75,"sma_120":11281.75},{"date":"2026-07-23","open":3300,"high":3590,"low":3225,"close":3590,"volume":93743,"rsi_14":44.85,"sma_20":3778.5,"sma_60":7462.08,"sma_120":11159.58},{"date":"2026-07-24","open":3550,"high":4175,"low":3495,"close":4025,"volume":249050,"rsi_14":56.33,"sma_20":3752.0,"sma_60":7321.25,"sma_120":11041.04},{"date":"2026-07-27","open":4075,"high":4150,"low":3845,"close":4120,"volume":208148,"rsi_14":52.14,"sma_20":3741.75,"sma_60":7164.5,"sma_120":10923.29},{"date":"2026-07-28","open":4110,"high":4135,"low":3620,"close":3855,"volume":164902,"rsi_14":49.72,"sma_20":3660.0,"sma_60":7010.0,"sma_120":10803.12},{"date":"2026-07-29","open":3855,"high":3900,"low":3000,"close":3180,"volume":240245,"rsi_14":46.88,"sma_20":3606.0,"sma_60":6849.25,"sma_120":10673.38},{"date":"2026-07-30","open":3220,"high":3425,"low":3050,"close":3080,"volume":93932,"rsi_14":46.45,"sma_20":3548.0,"sma_60":6672.25,"sma_120":10545.5},{"date":"2026-07-31","open":3115,"high":3470,"low":3115,"close":3315,"volume":129816,"rsi_14":44.32,"sma_20":3515.25,"sma_60":6509.58,"sma_120":10422.5},{"date":"2026-08-03","open":3395,"high":3725,"low":3275,"close":3440,"volume":119402,"rsi_14":52.09,"sma_20":3509.5,"sma_60":6362.33,"sma_120":10297.0},{"date":"2026-08-04","open":3440,"high":3785,"low":3440,"close":3595,"volume":150282,"rsi_14":56.89,"sma_20":3490.5,"sma_60":6222.25,"sma_120":10170.71},{"date":"2026-08-05","open":3610,"high":3725,"low":3345,"close":3440,"volume":170629,"rsi_14":46.92,"sma_20":3468.75,"sma_60":6084.17,"sma_120":10047.71},{"date":"2026-08-06","open":3440,"high":3440,"low":2935,"close":3120,"volume":303495,"rsi_14":45.85,"sma_20":3454.0,"sma_60":5946.58,"sma_120":9931.83},{"date":"2026-08-07","open":3130,"high":3415,"low":2995,"close":3235,"volume":153337,"rsi_14":50.16,"sma_20":3448.25,"sma_60":5817.17,"sma_120":9816.92},{"date":"2026-08-10","open":3750,"high":4205,"low":3635,"close":4205,"volume":231753,"rsi_14":61.69,"sma_20":3472.0,"sma_60":5707.67,"sma_120":9705.71},{"date":"2026-08-11","open":4975,"high":5465,"low":4565,"close":4900,"volume":1769289,"rsi_14":67.28,"sma_20":3552.0,"sma_60":5610.58,"sma_120":9595.92},{"date":"2026-08-12","open":4900,"high":4900,"low":3745,"close":3745,"volume":845737,"rsi_14":51.41,"sma_20":3582.5,"sma_60":5503.83,"sma_120":9475.67},{"date":"2026-08-13","open":3350,"high":3690,"low":3320,"close":3450,"volume":650485,"rsi_14":44.63,"sma_20":3573.75,"sma_60":5393.83,"sma_120":9356.08},{"date":"2026-08-14","open":3555,"high":3920,"low":3250,"close":3380,"volume":433839,"rsi_14":43.06,"sma_20":3574.0,"sma_60":5281.42,"sma_120":9229.04},{"date":"2026-08-18","open":3380,"high":3380,"low":3380,"close":3380,"volume":0,"rsi_14":45.31,"sma_20":3581.75,"sma_60":5177.5,"sma_120":9108.46},{"date":"2026-08-19","open":3380,"high":3380,"low":3380,"close":3380,"volume":0,"rsi_14":52.28,"sma_20":3586.75,"sma_60":5074.83,"sma_120":8987.25},{"date":"2026-08-20","open":3380,"high":3380,"low":3380,"close":3380,"volume":0,"rsi_14":53.5,"sma_20":3590.75,"sma_60":4953.25,"sma_120":8870.42},{"date":"2026-08-21","open":3380,"high":3380,"low":3380,"close":3380,"volume":0,"rsi_14":50.8,"sma_20":3580.25,"sma_60":4832.08,"sma_120":8753.58},{"date":"2026-08-24","open":3380,"high":3380,"low":3380,"close":3380,"volume":0,"rsi_14":49.24,"sma_20":3548.0,"sma_60":4716.33,"sma_120":8648.42},{"date":"2026-08-25","open":3380,"high":3380,"low":3380,"close":3380,"volume":0,"rsi_14":47.15,"sma_20":3511.0,"sma_60":4606.0,"sma_120":8545.12},{"date":"2026-08-26","open":3380,"high":3380,"low":3380,"close":3380,"volume":0,"rsi_14":49.17,"sma_20":3487.25,"sma_60":4505.42,"sma_120":8447.04},{"date":"2026-08-27","open":3380,"high":3380,"low":3380,"close":3380,"volume":0,"rsi_14":53.94,"sma_20":3497.25,"sma_60":4406.25,"sma_120":8371.04},{"date":"2026-08-28","open":3380,"high":3380,"low":3380,"close":3380,"volume":0,"rsi_14":52.28,"sma_20":3512.25,"sma_60":4310.58,"sma_120":8281.5},{"date":"2026-08-31","open":3380,"high":3380,"low":3380,"close":3380,"volume":0,"rsi_14":31.38,"sma_20":3515.5,"sma_60":4207.0,"sma_120":8189.46},{"date":"2026-09-01","open":3380,"high":3380,"low":3380,"close":3380,"volume":0,"rsi_14":0.0,"sma_20":3512.5,"sma_60":4116.42,"sma_120":8106.79},{"date":"2026-09-02","open":3380,"high":3380,"low":3380,"close":3380,"volume":0,"rsi_14":0.0,"sma_20":3501.75,"sma_60":4069.83,"sma_120":8022.46},{"date":"2026-09-03","open":3380,"high":3380,"low":3380,"close":3380,"volume":0,"rsi_14":0.0,"sma_20":3498.75,"sma_60":4014.5,"sma_120":7930.83},{"date":"2026-09-04","open":3380,"high":3380,"low":3380,"close":3380,"volume":0,"rsi_14":100.0,"sma_20":3511.75,"sma_60":3966.67,"sma_120":7839.83},{"date":"2026-09-07","open":3380,"high":3380,"low":3380,"close":3380,"volume":0,"rsi_14":100.0,"sma_20":3519.0,"sma_60":3920.25,"sma_120":7738.83},{"date":"2026-09-08","open":3380,"high":3380,"low":3380,"close":3380,"volume":0,"rsi_14":100.0,"sma_20":3477.75,"sma_60":3874.5,"sma_120":7640.96},{"date":"2026-09-09","open":3380,"high":3380,"low":3380,"close":3380,"volume":0,"rsi_14":100.0,"sma_20":3401.75,"sma_60":3825.83,"sma_120":7545.79},{"date":"2026-09-10","open":3380,"high":3380,"low":3380,"close":3380,"volume":0,"rsi_14":100.0,"sma_20":3383.5,"sma_60":3776.5,"sma_120":7453.75},{"date":"2026-09-11","open":3380,"high":3380,"low":3380,"close":3380,"volume":0,"rsi_14":100.0,"sma_20":3380.0,"sma_60":3725.58,"sma_120":7367.12},{"date":"2026-09-14","open":3380,"high":3380,"low":3380,"close":3380,"volume":0,"rsi_14":100.0,"sma_20":3380.0,"sma_60":3684.25,"sma_120":7282.38},{"date":"2026-09-15","open":3380,"high":3380,"low":3380,"close":3380,"volume":0,"rsi_14":100.0,"sma_20":3380.0,"sma_60":3649.92,"sma_120":7205.33},{"date":"2026-09-16","open":3380,"high":3380,"low":3380,"close":3380,"volume":0,"rsi_14":100.0,"sma_20":3380.0,"sma_60":3626.0,"sma_120":7122.25},{"date":"2026-09-17","open":3380,"high":3380,"low":3380,"close":3380,"volume":0,"rsi_14":100.0,"sma_20":3380.0,"sma_60":3603.25,"sma_120":7037.71},{"date":"2026-09-18","open":3380,"high":3380,"low":3380,"close":3380,"volume":0,"rsi_14":100.0,"sma_20":3380.0,"sma_60":3579.58,"sma_120":6950.88},{"date":"2026-09-21","open":3380,"high":3380,"low":3380,"close":3380,"volume":0,"rsi_14":100.0,"sma_20":3380.0,"sma_60":3560.0,"sma_120":6871.75},{"date":"2026-09-22","open":3380,"high":3380,"low":3380,"close":3380,"volume":0,"rsi_14":100.0,"sma_20":3380.0,"sma_60":3544.25,"sma_120":6797.42},{"date":"2026-09-23","open":3380,"high":3380,"low":3380,"close":3380,"volume":0,"rsi_14":100.0,"sma_20":3380.0,"sma_60":3509.08,"sma_120":6727.04},{"date":"2026-09-28","open":3380,"high":3380,"low":3380,"close":3380,"volume":0,"rsi_14":100.0,"sma_20":3380.0,"sma_60":3494.42,"sma_120":6653.54},{"date":"2026-09-29","open":3380,"high":3380,"low":3380,"close":3380,"volume":0,"rsi_14":100.0,"sma_20":3380.0,"sma_60":3480.08,"sma_120":6586.29},{"date":"2026-09-30","open":3380,"high":3380,"low":3380,"close":3380,"volume":0,"rsi_14":100.0,"sma_20":3380.0,"sma_60":3470.25,"sma_120":6519.46},{"date":"2026-10-01","open":3380,"high":3380,"low":3380,"close":3380,"volume":0,"rsi_14":100.0,"sma_20":3380.0,"sma_60":3467.33,"sma_120":6453.88},{"date":"2026-10-02","open":3380,"high":3380,"low":3380,"close":3380,"volume":0,"rsi_14":100.0,"sma_20":3380.0,"sma_60":3457.42,"sma_120":6390.58},{"date":"2026-10-06","open":3380,"high":3380,"low":3380,"close":3380,"volume":0,"rsi_14":100.0,"sma_20":3380.0,"sma_60":3449.17,"sma_120":6322.29},{"date":"2026-10-07","open":3380,"high":3380,"low":3380,"close":3380,"volume":0,"rsi_14":100.0,"sma_20":3380.0,"sma_60":3448.58,"sma_120":6258.17},{"date":"2026-10-08","open":3380,"high":3380,"low":3380,"close":3380,"volume":0,"rsi_14":100.0,"sma_20":3380.0,"sma_60":3449.08,"sma_120":6190.29},{"date":"2026-10-12","open":3380,"high":3380,"low":3380,"close":3380,"volume":0,"rsi_14":100.0,"sma_20":3380.0,"sma_60":3443.25,"sma_120":6114.71},{"date":"2026-10-13","open":3380,"high":3380,"low":3380,"close":3380,"volume":0,"rsi_14":100.0,"sma_20":3380.0,"sma_60":3444.58,"sma_120":6035.38},{"date":"2026-10-14","open":3380,"high":3380,"low":3380,"close":3380,"volume":0,"rsi_14":100.0,"sma_20":3380.0,"sma_60":3448.67,"sma_120":5952.29},{"date":"2026-10-15","open":3380,"high":3380,"low":3380,"close":3380,"volume":0,"rsi_14":100.0,"sma_20":3380.0,"sma_60":3444.58,"sma_120":5868.38},{"date":"2026-10-16","open":3380,"high":3380,"low":3380,"close":3380,"volume":0,"rsi_14":100.0,"sma_20":3380.0,"sma_60":3444.67,"sma_120":5781.96},{"date":"2026-10-19","open":3380,"high":3380,"low":3380,"close":3380,"volume":0,"rsi_14":100.0,"sma_20":3380.0,"sma_60":3447.25,"sma_120":5696.17},{"date":"2026-10-20","open":3380,"high":3380,"low":3380,"close":3380,"volume":0,"rsi_14":100.0,"sma_20":3380.0,"sma_60":3448.92,"sma_120":5613.08},{"date":"2026-10-21","open":3380,"high":3380,"low":3380,"close":3380,"volume":0,"rsi_14":100.0,"sma_20":3380.0,"sma_60":3450.25,"sma_120":5532.5},{"date":"2026-10-22","open":3380,"high":3380,"low":3380,"close":3380,"volume":0,"rsi_14":100.0,"sma_20":3380.0,"sma_60":3446.75,"sma_120":5454.42},{"date":"2026-10-23","open":3380,"high":3380,"low":3380,"close":3380,"volume":0}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-313.90999999999997,"pbr":1.15,"per":null,"roa":-13.9,"roe":-17.04,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":1011226363.0,"analysis":"ROE -17.0%로 적자 상태입니다. 시가총액 609.00억. 매출 10.11억, 영업이익 -208.22억.","eps_basis":"TTM","debt_ratio":0.2254709141529206,"market_cap":60899998380,"net_income":-28283941035.0,"total_debt":11920077124.0,"ttm_window":"2025Q3~2026Q2","gross_margin":16.05,"total_assets":64787548606.0,"total_equity":52867471482.0,"profit_margin":-2796.99,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-20822222514.0,"operating_margin":-2059.11,"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":["RSI 100 과매수 구간","적자 상태 (ROE 음수)"],"backtest_top3":[],"current_price":3380.0,"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":14590.0},{"date":"2016-10-25","close":14590.0},{"date":"2016-10-26","close":14590.0},{"date":"2016-10-27","close":14590.0},{"date":"2016-10-28","close":14590.0},{"date":"2016-10-31","close":14590.0},{"date":"2016-11-01","close":14590.0},{"date":"2016-11-02","close":14590.0},{"date":"2016-11-03","close":14590.0},{"date":"2016-11-04","close":14590.0},{"date":"2016-11-07","close":14590.0},{"date":"2016-11-08","close":14590.0},{"date":"2016-11-09","close":14590.0},{"date":"2016-11-10","close":14590.0},{"date":"2016-11-11","close":14590.0},{"date":"2016-11-14","close":14590.0},{"date":"2016-11-15","close":14590.0},{"date":"2016-11-16","close":14590.0},{"date":"2016-11-17","close":14590.0},{"date":"2016-11-18","close":14590.0},{"date":"2016-11-21","close":14590.0},{"date":"2016-11-22","close":14590.0},{"date":"2016-11-23","close":14590.0},{"date":"2016-11-24","close":14590.0},{"date":"2016-11-25","close":14590.0},{"date":"2016-11-28","close":14590.0},{"date":"2016-11-29","close":14590.0},{"date":"2016-11-30","close":14590.0},{"date":"2016-12-01","close":14590.0},{"date":"2016-12-02","close":14590.0},{"date":"2016-12-05","close":14590.0},{"date":"2016-12-06","close":14590.0},{"date":"2016-12-07","close":14590.0},{"date":"2016-12-08","close":14590.0},{"date":"2016-12-09","close":14590.0},{"date":"2016-12-12","close":14590.0},{"date":"2016-12-13","close":14590.0},{"date":"2016-12-14","close":14590.0},{"date":"2016-12-15","close":14590.0},{"date":"2016-12-16","close":14590.0},{"date":"2016-12-19","close":14590.0},{"date":"2016-12-20","close":14590.0},{"date":"2016-12-21","close":14590.0},{"date":"2016-12-22","close":14590.0},{"date":"2016-12-23","close":14590.0},{"date":"2016-12-26","close":14590.0},{"date":"2016-12-27","close":14590.0},{"date":"2016-12-28","close":14590.0},{"date":"2016-12-29","close":14590.0},{"date":"2017-01-02","close":14590.0},{"date":"2017-01-03","close":14590.0},{"date":"2017-01-04","close":14590.0},{"date":"2017-01-05","close":14590.0},{"date":"2017-01-06","close":14590.0},{"date":"2017-01-09","close":14590.0},{"date":"2017-01-10","close":14590.0},{"date":"2017-01-11","close":14590.0},{"date":"2017-01-12","close":14590.0},{"date":"2017-01-13","close":14590.0},{"date":"2017-01-16","close":14590.0},{"date":"2017-01-17","close":14590.0},{"date":"2017-01-18","close":14590.0},{"date":"2017-01-19","close":14590.0},{"date":"2017-01-20","close":14590.0},{"date":"2017-01-23","close":15960.0},{"date":"2017-01-24","close":15890.0},{"date":"2017-01-25","close":15730.0},{"date":"2017-01-26","close":15590.0},{"date":"2017-01-31","close":14315.0},{"date":"2017-02-01","close":13900.0},{"date":"2017-02-02","close":13410.0},{"date":"2017-02-03","close":12950.0},{"date":"2017-02-06","close":12970.0},{"date":"2017-02-07","close":12970.0},{"date":"2017-02-08","close":13205.0},{"date":"2017-02-09","close":13205.0},{"date":"2017-02-10","close":13205.0},{"date":"2017-02-13","close":13155.0},{"date":"2017-02-14","close":13085.0},{"date":"2017-02-15","close":12740.0},{"date":"2017-02-16","close":12510.0},{"date":"2017-02-17","close":12835.0},{"date":"2017-02-20","close":10910.0},{"date":"2017-02-21","close":12185.0},{"date":"2017-02-22","close":12715.0},{"date":"2017-02-23","close":13900.0},{"date":"2017-02-24","close":11815.0},{"date":"2017-02-27","close":12925.0},{"date":"2017-02-28","close":12530.0},{"date":"2017-03-02","close":12740.0},{"date":"2017-03-03","close":13180.0},{"date":"2017-03-06","close":12025.0},{"date":"2017-03-07","close":10425.0},{"date":"2017-03-08","close":11765.0},{"date":"2017-03-09","close":11790.0},{"date":"2017-03-10","close":12000.0},{"date":"2017-03-13","close":12255.0},{"date":"2017-03-14","close":12275.0},{"date":"2017-03-15","close":12185.0},{"date":"2017-03-16","close":11580.0},{"date":"2017-03-17","close":11790.0},{"date":"2017-03-20","close":12045.0},{"date":"2017-03-21","close":11580.0},{"date":"2017-03-22","close":11580.0},{"date":"2017-03-23","close":12025.0},{"date":"2017-03-24","close":11975.0},{"date":"2017-03-27","close":11580.0},{"date":"2017-03-28","close":11465.0},{"date":"2017-03-29","close":11975.0},{"date":"2017-03-30","close":12740.0},{"date":"2017-03-31","close":12740.0},{"date":"2017-04-03","close":12740.0},{"date":"2017-04-04","close":13205.0},{"date":"2017-04-05","close":13435.0},{"date":"2017-04-06","close":11815.0},{"date":"2017-04-07","close":11700.0},{"date":"2017-04-10","close":9960.0},{"date":"2017-04-11","close":11455.0},{"date":"2017-04-12","close":11235.0},{"date":"2017-04-13","close":10365.0},{"date":"2017-04-14","close":10725.0},{"date":"2017-04-17","close":10630.0},{"date":"2017-04-18","close":10155.0},{"date":"2017-04-19","close":9960.0},{"date":"2017-04-20","close":10425.0},{"date":"2017-04-21","close":10610.0},{"date":"2017-04-24","close":10585.0},{"date":"2017-04-25","close":10400.0},{"date":"2017-04-26","close":11290.0},{"date":"2017-04-27","close":11535.0},{"date":"2017-04-28","close":11580.0},{"date":"2017-05-02","close":11535.0},{"date":"2017-05-04","close":11525.0},{"date":"2017-05-08","close":12045.0},{"date":"2017-05-10","close":10235.0},{"date":"2017-05-11","close":11315.0},{"date":"2017-05-12","close":11580.0},{"date":"2017-05-15","close":12255.0},{"date":"2017-05-16","close":12185.0},{"date":"2017-05-17","close":13620.0},{"date":"2017-05-18","close":12000.0},{"date":"2017-05-19","close":11955.0},{"date":"2017-05-22","close":10235.0},{"date":"2017-05-23","close":10860.0},{"date":"2017-05-24","close":10620.0},{"date":"2017-05-25","close":11350.0},{"date":"2017-05-26","close":9650.0},{"date":"2017-05-29","close":9925.0},{"date":"2017-05-30","close":9730.0},{"date":"2017-05-31","close":9730.0},{"date":"2017-06-01","close":9730.0},{"date":"2017-06-02","close":9960.0},{"date":"2017-06-05","close":10190.0},{"date":"2017-06-07","close":11555.0},{"date":"2017-06-08","close":11510.0},{"date":"2017-06-09","close":11835.0},{"date":"2017-06-12","close":10640.0},{"date":"2017-06-13","close":10375.0},{"date":"2017-06-14","close":9960.0},{"date":"2017-06-15","close":9935.0},{"date":"2017-06-16","close":9260.0},{"date":"2017-06-19","close":9730.0},{"date":"2017-06-20","close":10410.0},{"date":"2017-06-21","close":11905.0},{"date":"2017-06-22","close":11080.0},{"date":"2017-06-23","close":10015.0},{"date":"2017-06-26","close":11325.0},{"date":"2017-06-27","close":11340.0},{"date":"2017-06-28","close":11175.0},{"date":"2017-06-29","close":10425.0},{"date":"2017-06-30","close":10840.0},{"date":"2017-07-03","close":10655.0},{"date":"2017-07-04","close":9065.0},{"date":"2017-07-05","close":9730.0},{"date":"2017-07-06","close":9240.0},{"date":"2017-07-07","close":9730.0},{"date":"2017-07-10","close":9935.0},{"date":"2017-07-11","close":9730.0},{"date":"2017-07-12","close":9730.0},{"date":"2017-07-13","close":9950.0},{"date":"2017-07-14","close":9935.0},{"date":"2017-07-17","close":9950.0},{"date":"2017-07-18","close":9950.0},{"date":"2017-07-19","close":9950.0},{"date":"2017-07-20","close":9950.0},{"date":"2017-07-21","close":9880.0},{"date":"2017-07-24","close":8465.0},{"date":"2017-07-25","close":9035.0},{"date":"2017-07-26","close":9020.0},{"date":"2017-07-27","close":8775.0},{"date":"2017-07-28","close":8765.0},{"date":"2017-07-31","close":8800.0},{"date":"2017-08-01","close":7885.0},{"date":"2017-08-02","close":8535.0},{"date":"2017-08-03","close":8335.0},{"date":"2017-08-04","close":8790.0},{"date":"2017-08-07","close":9255.0},{"date":"2017-08-08","close":9495.0},{"date":"2017-08-09","close":9485.0},{"date":"2017-08-10","close":9255.0},{"date":"2017-08-11","close":9240.0},{"date":"2017-08-14","close":9240.0},{"date":"2017-08-16","close":9240.0},{"date":"2017-08-17","close":9240.0},{"date":"2017-08-18","close":9240.0},{"date":"2017-08-21","close":9495.0},{"date":"2017-08-22","close":9035.0},{"date":"2017-08-23","close":9485.0},{"date":"2017-08-24","close":10640.0},{"date":"2017-08-25","close":9730.0},{"date":"2017-08-28","close":9900.0},{"date":"2017-08-29","close":10060.0},{"date":"2017-08-30","close":9830.0},{"date":"2017-08-31","close":10235.0},{"date":"2017-09-01","close":10400.0},{"date":"2017-09-04","close":11140.0},{"date":"2017-09-05","close":10885.0},{"date":"2017-09-06","close":11080.0},{"date":"2017-09-07","close":10630.0},{"date":"2017-09-08","close":11080.0},{"date":"2017-09-11","close":11650.0},{"date":"2017-09-12","close":12650.0},{"date":"2017-09-13","close":11550.0},{"date":"2017-09-14","close":11375.0},{"date":"2017-09-15","close":11550.0},{"date":"2017-09-18","close":11490.0},{"date":"2017-09-19","close":11490.0},{"date":"2017-09-20","close":11580.0},{"date":"2017-09-21","close":11555.0},{"date":"2017-09-22","close":11290.0},{"date":"2017-09-25","close":11290.0},{"date":"2017-09-26","close":11325.0},{"date":"2017-09-27","close":11115.0},{"date":"2017-09-28","close":11115.0},{"date":"2017-09-29","close":10640.0},{"date":"2017-10-10","close":10770.0},{"date":"2017-10-11","close":10425.0},{"date":"2017-10-12","close":11350.0},{"date":"2017-10-13","close":10885.0},{"date":"2017-10-16","close":11340.0},{"date":"2017-10-17","close":11325.0},{"date":"2017-10-18","close":10655.0},{"date":"2017-10-19","close":10655.0},{"date":"2017-10-20","close":12230.0},{"date":"2017-10-23","close":11815.0},{"date":"2017-10-24","close":11580.0},{"date":"2017-10-25","close":11580.0},{"date":"2017-10-26","close":11580.0},{"date":"2017-10-27","close":11555.0},{"date":"2017-10-30","close":11340.0},{"date":"2017-10-31","close":10965.0},{"date":"2017-11-01","close":10015.0},{"date":"2017-11-02","close":10875.0},{"date":"2017-11-03","close":11580.0},{"date":"2017-11-06","close":11555.0},{"date":"2017-11-07","close":10585.0},{"date":"2017-11-08","close":10885.0},{"date":"2017-11-09","close":10875.0},{"date":"2017-11-10","close":10560.0},{"date":"2017-11-13","close":10515.0},{"date":"2017-11-14","close":10425.0},{"date":"2017-11-15","close":10840.0},{"date":"2017-11-16","close":10945.0},{"date":"2017-11-17","close":10875.0},{"date":"2017-11-20","close":11000.0},{"date":"2017-11-21","close":11025.0},{"date":"2017-11-22","close":11580.0},{"date":"2017-11-23","close":11580.0},{"date":"2017-11-24","close":11930.0},{"date":"2017-11-27","close":11930.0},{"date":"2017-11-28","close":12255.0},{"date":"2017-11-29","close":12025.0},{"date":"2017-11-30","close":11580.0},{"date":"2017-12-01","close":11815.0},{"date":"2017-12-04","close":11815.0},{"date":"2017-12-05","close":11815.0},{"date":"2017-12-06","close":11790.0},{"date":"2017-12-07","close":12230.0},{"date":"2017-12-08","close":12045.0},{"date":"2017-12-11","close":12275.0},{"date":"2017-12-12","close":12275.0},{"date":"2017-12-13","close":12255.0},{"date":"2017-12-14","close":11860.0},{"date":"2017-12-15","close":12255.0},{"date":"2017-12-18","close":11475.0},{"date":"2017-12-19","close":12045.0},{"date":"2017-12-20","close":12205.0},{"date":"2017-12-21","close":12045.0},{"date":"2017-12-22","close":12045.0},{"date":"2017-12-26","close":12275.0},{"date":"2017-12-27","close":12275.0},{"date":"2017-12-28","close":12460.0},{"date":"2018-01-02","close":12485.0},{"date":"2018-01-03","close":13085.0},{"date":"2018-01-04","close":13435.0},{"date":"2018-01-05","close":14340.0},{"date":"2018-01-08","close":16470.0},{"date":"2018-01-09","close":16770.0},{"date":"2018-01-10","close":18070.0},{"date":"2018-01-11","close":19645.0},{"date":"2018-01-12","close":19690.0},{"date":"2018-01-15","close":19810.0},{"date":"2018-01-16","close":20920.0},{"date":"2018-01-17","close":20040.0},{"date":"2018-01-18","close":19690.0},{"date":"2018-01-19","close":19665.0},{"date":"2018-01-22","close":18530.0},{"date":"2018-01-23","close":19225.0},{"date":"2018-01-24","close":19625.0},{"date":"2018-01-25","close":20340.0},{"date":"2018-01-26","close":19690.0},{"date":"2018-01-29","close":20155.0},{"date":"2018-01-30","close":19810.0},{"date":"2018-01-31","close":19460.0},{"date":"2018-02-01","close":18160.0},{"date":"2018-02-02","close":17075.0},{"date":"2018-02-05","close":17140.0},{"date":"2018-02-06","close":18300.0},{"date":"2018-02-07","close":18530.0},{"date":"2018-02-08","close":18530.0},{"date":"2018-02-09","close":18395.0},{"date":"2018-02-12","close":18880.0},{"date":"2018-02-13","close":18720.0},{"date":"2018-02-14","close":19225.0},{"date":"2018-02-19","close":19160.0},{"date":"2018-02-20","close":19460.0},{"date":"2018-02-21","close":19000.0},{"date":"2018-02-22","close":19065.0},{"date":"2018-02-23","close":19275.0},{"date":"2018-02-26","close":19225.0},{"date":"2018-02-27","close":19160.0},{"date":"2018-02-28","close":18975.0},{"date":"2018-03-02","close":18835.0},{"date":"2018-03-05","close":18510.0},{"date":"2018-03-06","close":19000.0},{"date":"2018-03-07","close":18625.0},{"date":"2018-03-08","close":18905.0},{"date":"2018-03-09","close":19020.0},{"date":"2018-03-12","close":19000.0},{"date":"2018-03-13","close":19000.0},{"date":"2018-03-14","close":18625.0},{"date":"2018-03-15","close":18765.0},{"date":"2018-03-16","close":18720.0},{"date":"2018-03-19","close":18765.0},{"date":"2018-03-20","close":18625.0},{"date":"2018-03-21","close":18855.0},{"date":"2018-03-22","close":18855.0},{"date":"2018-03-23","close":18510.0},{"date":"2018-03-26","close":18720.0},{"date":"2018-03-27","close":19000.0},{"date":"2018-03-28","close":18765.0},{"date":"2018-03-29","close":19205.0},{"date":"2018-03-30","close":18975.0},{"date":"2018-04-02","close":18765.0},{"date":"2018-04-03","close":18765.0},{"date":"2018-04-04","close":18785.0},{"date":"2018-04-05","close":18530.0},{"date":"2018-04-06","close":19505.0},{"date":"2018-04-09","close":19810.0},{"date":"2018-04-10","close":18530.0},{"date":"2018-04-11","close":21080.0},{"date":"2018-04-12","close":21545.0},{"date":"2018-04-13","close":21800.0},{"date":"2018-04-16","close":22010.0},{"date":"2018-04-17","close":22195.0},{"date":"2018-04-18","close":21240.0},{"date":"2018-04-19","close":20040.0},{"date":"2018-04-20","close":20365.0},{"date":"2018-04-23","close":20365.0},{"date":"2018-04-24","close":20130.0},{"date":"2018-04-25","close":19160.0},{"date":"2018-04-26","close":19160.0},{"date":"2018-04-27","close":19000.0},{"date":"2018-04-30","close":18555.0},{"date":"2018-05-02","close":18625.0},{"date":"2018-05-03","close":18905.0},{"date":"2018-05-04","close":18835.0},{"date":"2018-05-08","close":18460.0},{"date":"2018-05-09","close":18440.0},{"date":"2018-05-10","close":18485.0},{"date":"2018-05-11","close":18460.0},{"date":"2018-05-14","close":17630.0},{"date":"2018-05-15","close":16935.0},{"date":"2018-05-16","close":17305.0},{"date":"2018-05-17","close":16445.0},{"date":"2018-05-18","close":16470.0},{"date":"2018-05-21","close":17120.0},{"date":"2018-05-23","close":17535.0},{"date":"2018-05-24","close":17350.0},{"date":"2018-05-25","close":17330.0},{"date":"2018-05-28","close":16955.0},{"date":"2018-05-29","close":16955.0},{"date":"2018-05-30","close":17095.0},{"date":"2018-05-31","close":17075.0},{"date":"2018-06-01","close":16910.0},{"date":"2018-06-04","close":16680.0},{"date":"2018-06-05","close":16655.0},{"date":"2018-06-07","close":16215.0},{"date":"2018-06-08","close":16540.0},{"date":"2018-06-11","close":16445.0},{"date":"2018-06-12","close":16560.0},{"date":"2018-06-14","close":17120.0},{"date":"2018-06-15","close":16445.0},{"date":"2018-06-18","close":16610.0},{"date":"2018-06-19","close":16495.0},{"date":"2018-06-20","close":16865.0},{"date":"2018-06-21","close":18255.0},{"date":"2018-06-22","close":18300.0},{"date":"2018-06-25","close":18185.0},{"date":"2018-06-26","close":17815.0},{"date":"2018-06-27","close":17585.0},{"date":"2018-06-28","close":17330.0},{"date":"2018-06-29","close":18000.0},{"date":"2018-07-02","close":17305.0},{"date":"2018-07-03","close":16865.0},{"date":"2018-07-04","close":17095.0},{"date":"2018-07-05","close":16795.0},{"date":"2018-07-06","close":16750.0},{"date":"2018-07-09","close":16680.0},{"date":"2018-07-10","close":16445.0},{"date":"2018-07-11","close":16215.0},{"date":"2018-07-12","close":16540.0},{"date":"2018-07-13","close":16215.0},{"date":"2018-07-16","close":16400.0},{"date":"2018-07-17","close":16190.0},{"date":"2018-07-18","close":16055.0},{"date":"2018-07-19","close":16190.0},{"date":"2018-07-20","close":16170.0},{"date":"2018-07-23","close":15520.0},{"date":"2018-07-24","close":15380.0},{"date":"2018-07-25","close":15265.0},{"date":"2018-07-26","close":16190.0},{"date":"2018-07-27","close":14570.0},{"date":"2018-07-30","close":15705.0},{"date":"2018-07-31","close":15660.0},{"date":"2018-08-01","close":17075.0},{"date":"2018-08-02","close":16235.0},{"date":"2018-08-03","close":15845.0},{"date":"2018-08-06","close":16125.0},{"date":"2018-08-07","close":15520.0},{"date":"2018-08-08","close":15705.0},{"date":"2018-08-09","close":15500.0},{"date":"2018-08-10","close":15450.0},{"date":"2018-08-13","close":14825.0},{"date":"2018-08-14","close":14130.0},{"date":"2018-08-16","close":14480.0},{"date":"2018-08-17","close":14480.0},{"date":"2018-08-20","close":14340.0},{"date":"2018-08-21","close":14225.0},{"date":"2018-08-22","close":15010.0},{"date":"2018-08-23","close":15730.0},{"date":"2018-08-24","close":16075.0},{"date":"2018-08-27","close":16170.0},{"date":"2018-08-28","close":15055.0},{"date":"2018-08-29","close":14825.0},{"date":"2018-08-30","close":15265.0},{"date":"2018-08-31","close":15240.0},{"date":"2018-09-03","close":15035.0},{"date":"2018-09-04","close":15010.0},{"date":"2018-09-05","close":15520.0},{"date":"2018-09-06","close":16170.0},{"date":"2018-09-07","close":15705.0},{"date":"2018-09-10","close":15380.0},{"date":"2018-09-11","close":15105.0},{"date":"2018-09-12","close":15265.0},{"date":"2018-09-13","close":16145.0},{"date":"2018-09-14","close":16075.0},{"date":"2018-09-17","close":15890.0},{"date":"2018-09-18","close":15845.0},{"date":"2018-09-19","close":15730.0},{"date":"2018-09-20","close":15960.0},{"date":"2018-09-21","close":15865.0},{"date":"2018-09-27","close":16075.0},{"date":"2018-09-28","close":16310.0},{"date":"2018-10-01","close":15405.0},{"date":"2018-10-02","close":15680.0},{"date":"2018-10-04","close":15750.0},{"date":"2018-10-05","close":15355.0},{"date":"2018-10-08","close":15335.0},{"date":"2018-10-10","close":15195.0},{"date":"2018-10-11","close":14430.0},{"date":"2018-10-12","close":15265.0},{"date":"2018-10-15","close":15265.0},{"date":"2018-10-16","close":15055.0},{"date":"2018-10-17","close":15035.0},{"date":"2018-10-18","close":15035.0},{"date":"2018-10-19","close":14570.0},{"date":"2018-10-22","close":14430.0},{"date":"2018-10-23","close":14340.0},{"date":"2018-10-24","close":14245.0},{"date":"2018-10-25","close":14245.0},{"date":"2018-10-26","close":13780.0},{"date":"2018-10-29","close":13205.0},{"date":"2018-10-30","close":12115.0},{"date":"2018-10-31","close":12390.0},{"date":"2018-11-01","close":12160.0},{"date":"2018-11-02","close":12160.0},{"date":"2018-11-05","close":12365.0},{"date":"2018-11-06","close":13410.0},{"date":"2018-11-07","close":11790.0},{"date":"2018-11-08","close":11815.0},{"date":"2018-11-09","close":11555.0},{"date":"2018-11-12","close":11465.0},{"date":"2018-11-13","close":11580.0},{"date":"2018-11-14","close":12390.0},{"date":"2018-11-15","close":13600.0},{"date":"2018-11-16","close":13645.0},{"date":"2018-11-19","close":13620.0},{"date":"2018-11-20","close":13410.0},{"date":"2018-11-21","close":13550.0},{"date":"2018-11-22","close":13410.0},{"date":"2018-11-23","close":12510.0},{"date":"2018-11-26","close":12390.0},{"date":"2018-11-27","close":14105.0},{"date":"2018-11-28","close":13830.0},{"date":"2018-11-29","close":14340.0},{"date":"2018-11-30","close":14590.0},{"date":"2018-12-03","close":14825.0},{"date":"2018-12-04","close":14360.0},{"date":"2018-12-05","close":14360.0},{"date":"2018-12-06","close":14360.0},{"date":"2018-12-07","close":14360.0},{"date":"2018-12-10","close":12835.0},{"date":"2018-12-11","close":12690.0},{"date":"2018-12-12","close":12140.0},{"date":"2018-12-13","close":12485.0},{"date":"2018-12-14","close":11580.0},{"date":"2018-12-17","close":11700.0},{"date":"2018-12-18","close":11630.0},{"date":"2018-12-19","close":11570.0},{"date":"2018-12-20","close":12650.0},{"date":"2018-12-21","close":11570.0},{"date":"2018-12-24","close":12025.0},{"date":"2018-12-26","close":11765.0},{"date":"2018-12-27","close":11550.0},{"date":"2018-12-28","close":11490.0},{"date":"2019-01-02","close":11535.0},{"date":"2019-01-03","close":11210.0},{"date":"2019-01-04","close":10855.0},{"date":"2019-01-07","close":10630.0},{"date":"2019-01-08","close":11340.0},{"date":"2019-01-09","close":10540.0},{"date":"2019-01-10","close":10400.0},{"date":"2019-01-11","close":9035.0},{"date":"2019-01-14","close":9520.0},{"date":"2019-01-15","close":9260.0},{"date":"2019-01-16","close":9440.0},{"date":"2019-01-17","close":9600.0},{"date":"2019-01-18","close":9730.0},{"date":"2019-01-21","close":9540.0},{"date":"2019-01-22","close":9830.0},{"date":"2019-01-23","close":10155.0},{"date":"2019-01-24","close":10075.0},{"date":"2019-01-25","close":10155.0},{"date":"2019-01-28","close":10055.0},{"date":"2019-01-29","close":10630.0},{"date":"2019-01-30","close":10365.0},{"date":"2019-01-31","close":10875.0},{"date":"2019-02-01","close":11080.0},{"date":"2019-02-07","close":12045.0},{"date":"2019-02-08","close":12715.0},{"date":"2019-02-11","close":13180.0},{"date":"2019-02-12","close":13410.0},{"date":"2019-02-13","close":13550.0},{"date":"2019-02-14","close":13665.0},{"date":"2019-02-15","close":13665.0},{"date":"2019-02-18","close":13900.0},{"date":"2019-02-19","close":13900.0},{"date":"2019-02-20","close":13900.0},{"date":"2019-02-21","close":14060.0},{"date":"2019-02-22","close":13645.0},{"date":"2019-02-25","close":13410.0},{"date":"2019-02-26","close":13410.0},{"date":"2019-02-27","close":13320.0},{"date":"2019-02-28","close":13900.0},{"date":"2019-03-04","close":13850.0},{"date":"2019-03-05","close":13945.0},{"date":"2019-03-06","close":13900.0},{"date":"2019-03-07","close":13530.0},{"date":"2019-03-08","close":13155.0},{"date":"2019-03-11","close":13435.0},{"date":"2019-03-12","close":14105.0},{"date":"2019-03-13","close":16215.0},{"date":"2019-03-14","close":17350.0},{"date":"2019-03-15","close":16540.0},{"date":"2019-03-18","close":16885.0},{"date":"2019-03-19","close":16840.0},{"date":"2019-03-20","close":16560.0},{"date":"2019-03-21","close":16400.0},{"date":"2019-03-22","close":16680.0},{"date":"2019-03-25","close":16400.0},{"date":"2019-03-26","close":16910.0},{"date":"2019-03-27","close":16655.0},{"date":"2019-03-28","close":16215.0},{"date":"2019-03-29","close":16125.0},{"date":"2019-04-01","close":16170.0},{"date":"2019-04-02","close":16215.0},{"date":"2019-04-03","close":16215.0},{"date":"2019-04-04","close":16445.0},{"date":"2019-04-05","close":16425.0},{"date":"2019-04-08","close":16215.0},{"date":"2019-04-09","close":16100.0},{"date":"2019-04-10","close":15865.0},{"date":"2019-04-11","close":15845.0},{"date":"2019-04-12","close":15705.0},{"date":"2019-04-15","close":15615.0},{"date":"2019-04-16","close":14455.0},{"date":"2019-04-17","close":15635.0},{"date":"2019-04-18","close":16145.0},{"date":"2019-04-19","close":16215.0},{"date":"2019-04-22","close":16215.0},{"date":"2019-04-23","close":16215.0},{"date":"2019-04-24","close":16400.0},{"date":"2019-04-25","close":16400.0},{"date":"2019-04-26","close":16170.0},{"date":"2019-04-29","close":16215.0},{"date":"2019-04-30","close":16215.0},{"date":"2019-05-02","close":16425.0},{"date":"2019-05-03","close":16425.0},{"date":"2019-05-07","close":16330.0},{"date":"2019-05-08","close":16560.0},{"date":"2019-05-09","close":16400.0},{"date":"2019-05-10","close":16190.0},{"date":"2019-05-13","close":16100.0},{"date":"2019-05-14","close":16100.0},{"date":"2019-05-15","close":16190.0},{"date":"2019-05-16","close":16215.0},{"date":"2019-05-17","close":16055.0},{"date":"2019-05-20","close":16055.0},{"date":"2019-05-21","close":16215.0},{"date":"2019-05-22","close":16190.0},{"date":"2019-05-23","close":16310.0},{"date":"2019-05-24","close":16585.0},{"date":"2019-05-27","close":16820.0},{"date":"2019-05-28","close":16770.0},{"date":"2019-05-29","close":16215.0},{"date":"2019-05-30","close":16100.0},{"date":"2019-05-31","close":16170.0},{"date":"2019-06-03","close":15940.0},{"date":"2019-06-04","close":16215.0},{"date":"2019-06-05","close":16215.0},{"date":"2019-06-07","close":16100.0},{"date":"2019-06-10","close":15865.0},{"date":"2019-06-11","close":15705.0},{"date":"2019-06-12","close":15680.0},{"date":"2019-06-13","close":15985.0},{"date":"2019-06-14","close":16055.0},{"date":"2019-06-17","close":15730.0},{"date":"2019-06-18","close":16145.0},{"date":"2019-06-19","close":15865.0},{"date":"2019-06-20","close":15825.0},{"date":"2019-06-21","close":15615.0},{"date":"2019-06-24","close":15960.0},{"date":"2019-06-25","close":15520.0},{"date":"2019-06-26","close":15565.0},{"date":"2019-06-27","close":15290.0},{"date":"2019-06-28","close":15150.0},{"date":"2019-07-01","close":15475.0},{"date":"2019-07-02","close":15035.0},{"date":"2019-07-03","close":14570.0},{"date":"2019-07-04","close":14805.0},{"date":"2019-07-05","close":14360.0},{"date":"2019-07-08","close":14590.0},{"date":"2019-07-09","close":14570.0},{"date":"2019-07-10","close":14570.0},{"date":"2019-07-11","close":14570.0},{"date":"2019-07-12","close":14545.0},{"date":"2019-07-15","close":14755.0},{"date":"2019-07-16","close":14455.0},{"date":"2019-07-17","close":14805.0},{"date":"2019-07-18","close":14660.0},{"date":"2019-07-19","close":14500.0},{"date":"2019-07-22","close":14410.0},{"date":"2019-07-23","close":14200.0},{"date":"2019-07-24","close":14130.0},{"date":"2019-07-25","close":13665.0},{"date":"2019-07-26","close":13715.0},{"date":"2019-07-29","close":12625.0},{"date":"2019-07-30","close":13205.0},{"date":"2019-07-31","close":13180.0},{"date":"2019-08-01","close":13180.0},{"date":"2019-08-02","close":13205.0},{"date":"2019-08-05","close":12950.0},{"date":"2019-08-06","close":11700.0},{"date":"2019-08-07","close":11465.0},{"date":"2019-08-08","close":11790.0},{"date":"2019-08-09","close":12925.0},{"date":"2019-08-12","close":13805.0},{"date":"2019-08-13","close":13735.0},{"date":"2019-08-14","close":13410.0},{"date":"2019-08-16","close":12390.0},{"date":"2019-08-19","close":11570.0},{"date":"2019-08-20","close":13180.0},{"date":"2019-08-21","close":13620.0},{"date":"2019-08-22","close":13850.0},{"date":"2019-08-23","close":14570.0},{"date":"2019-08-26","close":14480.0},{"date":"2019-08-27","close":14480.0},{"date":"2019-08-28","close":14340.0},{"date":"2019-08-29","close":14735.0},{"date":"2019-08-30","close":15055.0},{"date":"2019-09-02","close":14805.0},{"date":"2019-09-03","close":15010.0},{"date":"2019-09-04","close":14965.0},{"date":"2019-09-05","close":15520.0},{"date":"2019-09-06","close":15635.0},{"date":"2019-09-09","close":15635.0},{"date":"2019-09-10","close":15475.0},{"date":"2019-09-11","close":15055.0},{"date":"2019-09-16","close":15475.0},{"date":"2019-09-17","close":15750.0},{"date":"2019-09-18","close":15890.0},{"date":"2019-09-19","close":15865.0},{"date":"2019-09-20","close":15865.0},{"date":"2019-09-23","close":15290.0},{"date":"2019-09-24","close":14480.0},{"date":"2019-09-25","close":14315.0},{"date":"2019-09-26","close":14360.0},{"date":"2019-09-27","close":14200.0},{"date":"2019-09-30","close":14130.0},{"date":"2019-10-01","close":13665.0},{"date":"2019-10-02","close":13665.0},{"date":"2019-10-04","close":12970.0},{"date":"2019-10-07","close":13365.0},{"date":"2019-10-08","close":12690.0},{"date":"2019-10-10","close":12555.0},{"date":"2019-10-11","close":12810.0},{"date":"2019-10-14","close":13320.0},{"date":"2019-10-15","close":13900.0},{"date":"2019-10-16","close":13435.0},{"date":"2019-10-17","close":13180.0},{"date":"2019-10-18","close":13365.0},{"date":"2019-10-21","close":13830.0},{"date":"2019-10-22","close":14060.0},{"date":"2019-10-23","close":16170.0},{"date":"2019-10-24","close":15520.0},{"date":"2019-10-25","close":16425.0},{"date":"2019-10-28","close":16680.0},{"date":"2019-10-29","close":16215.0},{"date":"2019-10-30","close":16445.0},{"date":"2019-10-31","close":16680.0},{"date":"2019-11-01","close":15635.0},{"date":"2019-11-04","close":16215.0},{"date":"2019-11-05","close":15800.0},{"date":"2019-11-06","close":15985.0},{"date":"2019-11-07","close":15985.0},{"date":"2019-11-08","close":15940.0},{"date":"2019-11-11","close":16215.0},{"date":"2019-11-12","close":15985.0},{"date":"2019-11-13","close":15750.0},{"date":"2019-11-14","close":15800.0},{"date":"2019-11-15","close":15750.0},{"date":"2019-11-18","close":15730.0},{"date":"2019-11-19","close":15730.0},{"date":"2019-11-20","close":15660.0},{"date":"2019-11-21","close":15750.0},{"date":"2019-11-22","close":15750.0},{"date":"2019-11-25","close":15750.0},{"date":"2019-11-26","close":16560.0},{"date":"2019-11-27","close":16770.0},{"date":"2019-11-28","close":16865.0},{"date":"2019-11-29","close":16885.0},{"date":"2019-12-02","close":16840.0},{"date":"2019-12-03","close":16820.0},{"date":"2019-12-04","close":16910.0},{"date":"2019-12-05","close":17075.0},{"date":"2019-12-06","close":16910.0},{"date":"2019-12-09","close":16795.0},{"date":"2019-12-10","close":16560.0},{"date":"2019-12-11","close":16190.0},{"date":"2019-12-12","close":15985.0},{"date":"2019-12-13","close":15985.0},{"date":"2019-12-16","close":16330.0},{"date":"2019-12-17","close":16910.0},{"date":"2019-12-18","close":18045.0},{"date":"2019-12-19","close":18460.0},{"date":"2019-12-20","close":19000.0},{"date":"2019-12-23","close":20620.0},{"date":"2019-12-24","close":19810.0},{"date":"2019-12-26","close":19645.0},{"date":"2019-12-27","close":19855.0},{"date":"2019-12-30","close":19925.0},{"date":"2020-01-02","close":19925.0},{"date":"2020-01-03","close":19945.0},{"date":"2020-01-06","close":19925.0},{"date":"2020-01-07","close":19690.0},{"date":"2020-01-08","close":19600.0},{"date":"2020-01-09","close":19665.0},{"date":"2020-01-10","close":20365.0},{"date":"2020-01-13","close":20155.0},{"date":"2020-01-14","close":19690.0},{"date":"2020-01-15","close":19435.0},{"date":"2020-01-16","close":19665.0},{"date":"2020-01-17","close":19225.0},{"date":"2020-01-20","close":19180.0},{"date":"2020-01-21","close":20365.0},{"date":"2020-01-22","close":20805.0},{"date":"2020-01-23","close":20850.0},{"date":"2020-01-28","close":20575.0},{"date":"2020-01-29","close":20850.0},{"date":"2020-01-30","close":20825.0},{"date":"2020-01-31","close":21315.0},{"date":"2020-02-03","close":21290.0},{"date":"2020-02-04","close":21520.0},{"date":"2020-02-05","close":21545.0},{"date":"2020-02-06","close":21915.0},{"date":"2020-02-07","close":22080.0},{"date":"2020-02-10","close":22125.0},{"date":"2020-02-11","close":22815.0},{"date":"2020-02-12","close":22915.0},{"date":"2020-02-13","close":22705.0},{"date":"2020-02-14","close":22475.0},{"date":"2020-02-17","close":22240.0},{"date":"2020-02-18","close":21960.0},{"date":"2020-02-19","close":22935.0},{"date":"2020-02-20","close":24210.0},{"date":"2020-02-21","close":25950.0},{"date":"2020-02-24","close":24210.0},{"date":"2020-02-25","close":22915.0},{"date":"2020-02-26","close":22425.0},{"date":"2020-02-27","close":22240.0},{"date":"2020-02-28","close":20850.0},{"date":"2020-03-02","close":21175.0},{"date":"2020-03-03","close":19485.0},{"date":"2020-03-04","close":19460.0},{"date":"2020-03-05","close":19690.0},{"date":"2020-03-06","close":19000.0},{"date":"2020-03-09","close":18905.0},{"date":"2020-03-10","close":18370.0},{"date":"2020-03-11","close":17790.0},{"date":"2020-03-12","close":16515.0},{"date":"2020-03-13","close":18300.0},{"date":"2020-03-16","close":16610.0},{"date":"2020-03-17","close":15520.0},{"date":"2020-03-18","close":15520.0},{"date":"2020-03-19","close":13875.0},{"date":"2020-03-20","close":14685.0},{"date":"2020-03-23","close":13900.0},{"date":"2020-03-24","close":14825.0},{"date":"2020-03-25","close":14735.0},{"date":"2020-03-26","close":16935.0},{"date":"2020-03-27","close":17605.0},{"date":"2020-03-30","close":15035.0},{"date":"2020-03-31","close":12785.0},{"date":"2020-04-01","close":13040.0},{"date":"2020-04-02","close":13295.0},{"date":"2020-04-03","close":13065.0},{"date":"2020-04-06","close":12970.0},{"date":"2020-04-07","close":13085.0},{"date":"2020-04-08","close":12810.0},{"date":"2020-04-09","close":12970.0},{"date":"2020-04-10","close":12970.0},{"date":"2020-04-13","close":13780.0},{"date":"2020-04-14","close":14360.0},{"date":"2020-04-16","close":16515.0},{"date":"2020-04-17","close":16655.0},{"date":"2020-04-20","close":17030.0},{"date":"2020-04-21","close":16445.0},{"date":"2020-04-22","close":15750.0},{"date":"2020-04-23","close":14940.0},{"date":"2020-04-24","close":14735.0},{"date":"2020-04-27","close":14570.0},{"date":"2020-04-28","close":14685.0},{"date":"2020-04-29","close":14570.0},{"date":"2020-05-04","close":14940.0},{"date":"2020-05-06","close":15290.0},{"date":"2020-05-07","close":15865.0},{"date":"2020-05-08","close":14805.0},{"date":"2020-05-11","close":14755.0},{"date":"2020-05-12","close":14735.0},{"date":"2020-05-13","close":14825.0},{"date":"2020-05-14","close":14940.0},{"date":"2020-05-15","close":14340.0},{"date":"2020-05-18","close":13900.0},{"date":"2020-05-19","close":13435.0},{"date":"2020-05-20","close":13435.0},{"date":"2020-05-21","close":12970.0},{"date":"2020-05-22","close":11580.0},{"date":"2020-05-25","close":10860.0},{"date":"2020-05-26","close":11975.0},{"date":"2020-05-27","close":11580.0},{"date":"2020-05-28","close":11815.0},{"date":"2020-05-29","close":11570.0},{"date":"2020-06-01","close":11140.0},{"date":"2020-06-02","close":11325.0},{"date":"2020-06-03","close":10990.0},{"date":"2020-06-04","close":11235.0},{"date":"2020-06-05","close":11350.0},{"date":"2020-06-08","close":11790.0},{"date":"2020-06-09","close":11550.0},{"date":"2020-06-10","close":11570.0},{"date":"2020-06-11","close":12045.0},{"date":"2020-06-12","close":11975.0},{"date":"2020-06-15","close":12065.0},{"date":"2020-06-16","close":12000.0},{"date":"2020-06-17","close":11930.0},{"date":"2020-06-18","close":11860.0},{"date":"2020-06-19","close":11955.0},{"date":"2020-06-22","close":11905.0},{"date":"2020-06-23","close":11815.0},{"date":"2020-06-24","close":11650.0},{"date":"2020-06-25","close":11765.0},{"date":"2020-06-26","close":11745.0},{"date":"2020-06-29","close":11745.0},{"date":"2020-06-30","close":11700.0},{"date":"2020-07-01","close":12160.0},{"date":"2020-07-02","close":13645.0},{"date":"2020-07-03","close":14175.0},{"date":"2020-07-06","close":16005.0},{"date":"2020-07-07","close":16190.0},{"date":"2020-07-08","close":16100.0},{"date":"2020-07-09","close":15405.0},{"date":"2020-07-10","close":14710.0},{"date":"2020-07-13","close":14245.0},{"date":"2020-07-14","close":13830.0},{"date":"2020-07-15","close":13965.0},{"date":"2020-07-16","close":14340.0},{"date":"2020-07-17","close":14455.0},{"date":"2020-07-20","close":13965.0},{"date":"2020-07-21","close":14590.0},{"date":"2020-07-22","close":14525.0},{"date":"2020-07-23","close":14340.0},{"date":"2020-07-24","close":13990.0},{"date":"2020-07-27","close":13805.0},{"date":"2020-07-28","close":13205.0},{"date":"2020-07-29","close":13435.0},{"date":"2020-07-30","close":13205.0},{"date":"2020-07-31","close":13135.0},{"date":"2020-08-03","close":13505.0},{"date":"2020-08-04","close":13435.0},{"date":"2020-08-05","close":15450.0},{"date":"2020-08-06","close":15265.0},{"date":"2020-08-07","close":15035.0},{"date":"2020-08-10","close":14545.0},{"date":"2020-08-11","close":14060.0},{"date":"2020-08-12","close":14130.0},{"date":"2020-08-13","close":14710.0},{"date":"2020-08-14","close":14315.0},{"date":"2020-08-18","close":13900.0},{"date":"2020-08-19","close":13900.0},{"date":"2020-08-20","close":14040.0},{"date":"2020-08-21","close":14825.0},{"date":"2020-08-24","close":14805.0},{"date":"2020-08-25","close":14850.0},{"date":"2020-08-26","close":14455.0},{"date":"2020-08-27","close":14805.0},{"date":"2020-08-28","close":14825.0},{"date":"2020-08-31","close":14710.0},{"date":"2020-09-01","close":14780.0},{"date":"2020-09-02","close":14940.0},{"date":"2020-09-03","close":15150.0},{"date":"2020-09-04","close":15380.0},{"date":"2020-09-07","close":15175.0},{"date":"2020-09-08","close":14825.0},{"date":"2020-09-09","close":14780.0},{"date":"2020-09-10","close":14940.0},{"date":"2020-09-11","close":15150.0},{"date":"2020-09-14","close":15130.0},{"date":"2020-09-15","close":15615.0},{"date":"2020-09-16","close":14590.0},{"date":"2020-09-17","close":14985.0},{"date":"2020-09-18","close":15240.0},{"date":"2020-09-21","close":16330.0},{"date":"2020-09-22","close":15660.0},{"date":"2020-09-23","close":16680.0},{"date":"2020-09-24","close":16680.0},{"date":"2020-09-25","close":16770.0},{"date":"2020-09-28","close":15825.0},{"date":"2020-09-29","close":16215.0},{"date":"2020-10-05","close":16215.0},{"date":"2020-10-06","close":16725.0},{"date":"2020-10-07","close":16560.0},{"date":"2020-10-08","close":16655.0},{"date":"2020-10-12","close":16610.0},{"date":"2020-10-13","close":16820.0},{"date":"2020-10-14","close":16610.0},{"date":"2020-10-15","close":16425.0},{"date":"2020-10-16","close":16400.0},{"date":"2020-10-19","close":15985.0},{"date":"2020-10-20","close":15940.0},{"date":"2020-10-21","close":15940.0},{"date":"2020-10-22","close":15565.0},{"date":"2020-10-23","close":15825.0},{"date":"2020-10-26","close":15475.0},{"date":"2020-10-27","close":14360.0},{"date":"2020-10-28","close":13805.0},{"date":"2020-10-29","close":13085.0},{"date":"2020-10-30","close":14360.0},{"date":"2020-11-02","close":14360.0},{"date":"2020-11-03","close":14105.0},{"date":"2020-11-04","close":13780.0},{"date":"2020-11-05","close":13990.0},{"date":"2020-11-06","close":14780.0},{"date":"2020-11-09","close":15150.0},{"date":"2020-11-10","close":14590.0},{"date":"2020-11-11","close":14430.0},{"date":"2020-11-12","close":13850.0},{"date":"2020-11-13","close":13945.0},{"date":"2020-11-16","close":13945.0},{"date":"2020-11-17","close":14850.0},{"date":"2020-11-18","close":15010.0},{"date":"2020-11-19","close":14805.0},{"date":"2020-11-20","close":14615.0},{"date":"2020-11-23","close":14545.0},{"date":"2020-11-24","close":15450.0},{"date":"2020-11-25","close":15845.0},{"date":"2020-11-26","close":16145.0},{"date":"2020-11-27","close":15845.0},{"date":"2020-11-30","close":15985.0},{"date":"2020-12-01","close":15915.0},{"date":"2020-12-02","close":16030.0},{"date":"2020-12-03","close":15750.0},{"date":"2020-12-04","close":15290.0},{"date":"2020-12-07","close":15750.0},{"date":"2020-12-08","close":15705.0},{"date":"2020-12-09","close":15265.0},{"date":"2020-12-10","close":15500.0},{"date":"2020-12-11","close":15150.0},{"date":"2020-12-14","close":14940.0},{"date":"2020-12-15","close":14735.0},{"date":"2020-12-16","close":14940.0},{"date":"2020-12-17","close":14685.0},{"date":"2020-12-18","close":14755.0},{"date":"2020-12-21","close":14780.0},{"date":"2020-12-22","close":14780.0},{"date":"2020-12-23","close":15265.0},{"date":"2020-12-24","close":15290.0},{"date":"2020-12-28","close":15310.0},{"date":"2020-12-29","close":15915.0},{"date":"2020-12-30","close":15960.0},{"date":"2021-01-04","close":16215.0},{"date":"2021-01-05","close":18650.0},{"date":"2021-01-06","close":19065.0},{"date":"2021-01-07","close":19530.0},{"date":"2021-01-08","close":19990.0},{"date":"2021-01-11","close":20180.0},{"date":"2021-01-12","close":21315.0},{"date":"2021-01-13","close":22590.0},{"date":"2021-01-14","close":24555.0},{"date":"2021-01-15","close":23980.0},{"date":"2021-01-18","close":22010.0},{"date":"2021-01-19","close":21915.0},{"date":"2021-01-20","close":21845.0},{"date":"2021-01-21","close":21755.0},{"date":"2021-01-22","close":20850.0},{"date":"2021-01-25","close":19505.0},{"date":"2021-01-26","close":18580.0},{"date":"2021-01-27","close":18485.0},{"date":"2021-01-28","close":18675.0},{"date":"2021-01-29","close":18350.0},{"date":"2021-02-01","close":18625.0},{"date":"2021-02-02","close":19325.0},{"date":"2021-02-03","close":20430.0},{"date":"2021-02-04","close":20385.0},{"date":"2021-02-05","close":20805.0},{"date":"2021-02-08","close":20965.0},{"date":"2021-02-09","close":20550.0},{"date":"2021-02-10","close":20505.0},{"date":"2021-02-15","close":20505.0},{"date":"2021-02-16","close":20550.0},{"date":"2021-02-17","close":20085.0},{"date":"2021-02-18","close":20130.0},{"date":"2021-02-19","close":20900.0},{"date":"2021-02-22","close":20965.0},{"date":"2021-02-23","close":20850.0},{"date":"2021-02-24","close":20825.0},{"date":"2021-02-25","close":20920.0},{"date":"2021-02-26","close":21685.0},{"date":"2021-03-02","close":21335.0},{"date":"2021-03-03","close":20920.0},{"date":"2021-03-04","close":20385.0},{"date":"2021-03-05","close":19990.0},{"date":"2021-03-08","close":19990.0},{"date":"2021-03-09","close":20640.0},{"date":"2021-03-10","close":20270.0},{"date":"2021-03-11","close":20620.0},{"date":"2021-03-12","close":20850.0},{"date":"2021-03-15","close":20620.0},{"date":"2021-03-16","close":21060.0},{"date":"2021-03-17","close":20780.0},{"date":"2021-03-18","close":21130.0},{"date":"2021-03-19","close":20620.0},{"date":"2021-03-22","close":20665.0},{"date":"2021-03-23","close":22355.0},{"date":"2021-03-24","close":22215.0},{"date":"2021-03-25","close":22475.0},{"date":"2021-03-26","close":24440.0},{"date":"2021-03-29","close":23860.0},{"date":"2021-03-30","close":23745.0},{"date":"2021-03-31","close":22475.0},{"date":"2021-04-01","close":22635.0},{"date":"2021-04-02","close":22775.0},{"date":"2021-04-05","close":23285.0},{"date":"2021-04-06","close":23285.0},{"date":"2021-04-07","close":22980.0},{"date":"2021-04-08","close":22980.0},{"date":"2021-04-09","close":22705.0},{"date":"2021-04-12","close":22935.0},{"date":"2021-04-13","close":23030.0},{"date":"2021-04-14","close":23075.0},{"date":"2021-04-15","close":23165.0},{"date":"2021-04-16","close":24210.0},{"date":"2021-04-19","close":27800.0},{"date":"2021-04-20","close":31855.0},{"date":"2021-04-21","close":30350.0},{"date":"2021-04-22","close":30235.0},{"date":"2021-04-23","close":31855.0},{"date":"2021-04-26","close":35450.0},{"date":"2021-04-27","close":40660.0},{"date":"2021-04-28","close":34635.0},{"date":"2021-04-29","close":34175.0},{"date":"2021-04-30","close":35910.0},{"date":"2021-05-03","close":34520.0},{"date":"2021-05-04","close":33130.0},{"date":"2021-05-06","close":31280.0},{"date":"2021-05-07","close":32205.0},{"date":"2021-05-10","close":33365.0},{"date":"2021-05-11","close":32435.0},{"date":"2021-05-12","close":31160.0},{"date":"2021-05-13","close":32320.0},{"date":"2021-05-14","close":32320.0},{"date":"2021-05-17","close":32205.0},{"date":"2021-05-18","close":32435.0},{"date":"2021-05-20","close":34985.0},{"date":"2021-05-21","close":34520.0},{"date":"2021-05-24","close":34290.0},{"date":"2021-05-25","close":34635.0},{"date":"2021-05-26","close":34635.0},{"date":"2021-05-27","close":35450.0},{"date":"2021-05-28","close":37535.0},{"date":"2021-05-31","close":37535.0},{"date":"2021-06-01","close":37070.0},{"date":"2021-06-02","close":36840.0},{"date":"2021-06-03","close":37300.0},{"date":"2021-06-04","close":39270.0},{"date":"2021-06-07","close":39620.0},{"date":"2021-06-08","close":39385.0},{"date":"2021-06-09","close":39385.0},{"date":"2021-06-10","close":38460.0},{"date":"2021-06-11","close":38810.0},{"date":"2021-06-14","close":38460.0},{"date":"2021-06-15","close":38115.0},{"date":"2021-06-16","close":38575.0},{"date":"2021-06-17","close":39855.0},{"date":"2021-06-18","close":41355.0},{"date":"2021-06-21","close":41705.0},{"date":"2021-06-22","close":42860.0},{"date":"2021-06-23","close":43560.0},{"date":"2021-06-24","close":43790.0},{"date":"2021-06-25","close":42745.0},{"date":"2021-06-28","close":44255.0},{"date":"2021-06-29","close":45065.0},{"date":"2021-06-30","close":46335.0},{"date":"2021-07-01","close":47730.0},{"date":"2021-07-02","close":46335.0},{"date":"2021-07-05","close":46225.0},{"date":"2021-07-06","close":46455.0},{"date":"2021-07-07","close":46335.0},{"date":"2021-07-08","close":46335.0},{"date":"2021-07-09","close":45065.0},{"date":"2021-07-12","close":45065.0},{"date":"2021-07-13","close":44025.0},{"date":"2021-07-14","close":44025.0},{"date":"2021-07-15","close":45410.0},{"date":"2021-07-16","close":45410.0},{"date":"2021-07-19","close":45300.0},{"date":"2021-07-20","close":43905.0},{"date":"2021-07-21","close":44135.0},{"date":"2021-07-22","close":43790.0},{"date":"2021-07-23","close":43440.0},{"date":"2021-07-26","close":43210.0},{"date":"2021-07-27","close":41705.0},{"date":"2021-07-28","close":39855.0},{"date":"2021-07-29","close":40080.0},{"date":"2021-07-30","close":40430.0},{"date":"2021-08-02","close":41125.0},{"date":"2021-08-03","close":41705.0},{"date":"2021-08-04","close":42745.0},{"date":"2021-08-05","close":44835.0},{"date":"2021-08-06","close":45410.0},{"date":"2021-08-09","close":45180.0},{"date":"2021-08-10","close":45300.0},{"date":"2021-08-11","close":44600.0},{"date":"2021-08-12","close":45180.0},{"date":"2021-08-13","close":44835.0},{"date":"2021-08-17","close":44135.0},{"date":"2021-08-18","close":44600.0},{"date":"2021-08-19","close":44025.0},{"date":"2021-08-20","close":44025.0},{"date":"2021-08-23","close":44255.0},{"date":"2021-08-24","close":44135.0},{"date":"2021-08-25","close":44485.0},{"date":"2021-08-26","close":41705.0},{"date":"2021-08-27","close":40890.0},{"date":"2021-08-30","close":39735.0},{"date":"2021-08-31","close":40315.0},{"date":"2021-09-01","close":39620.0},{"date":"2021-09-02","close":38230.0},{"date":"2021-09-03","close":39620.0},{"date":"2021-09-06","close":40200.0},{"date":"2021-09-07","close":39855.0},{"date":"2021-09-08","close":37240.0},{"date":"2021-09-09","close":37600.0},{"date":"2021-09-10","close":39140.0},{"date":"2021-09-13","close":45545.0},{"date":"2021-09-14","close":50885.0},{"date":"2021-09-15","close":59305.0},{"date":"2021-09-16","close":55390.0},{"date":"2021-09-17","close":50885.0},{"date":"2021-09-23","close":52900.0},{"date":"2021-09-24","close":54440.0},{"date":"2021-09-27","close":48510.0},{"date":"2021-09-28","close":43650.0},{"date":"2021-09-29","close":40920.0},{"date":"2021-09-30","close":38905.0},{"date":"2021-10-01","close":38905.0},{"date":"2021-10-05","close":38075.0},{"date":"2021-10-06","close":40325.0},{"date":"2021-10-07","close":40920.0},{"date":"2021-10-08","close":39970.0},{"date":"2021-10-12","close":40090.0},{"date":"2021-10-13","close":39970.0},{"date":"2021-10-14","close":40210.0},{"date":"2021-10-15","close":39140.0},{"date":"2021-10-18","close":37955.0},{"date":"2021-10-19","close":37835.0},{"date":"2021-10-20","close":38785.0},{"date":"2021-10-21","close":37360.0},{"date":"2021-10-22","close":36290.0},{"date":"2021-10-25","close":36410.0},{"date":"2021-10-26","close":38430.0},{"date":"2021-10-27","close":37955.0},{"date":"2021-10-28","close":37835.0},{"date":"2021-10-29","close":37125.0},{"date":"2021-11-01","close":36055.0},{"date":"2021-11-02","close":35105.0},{"date":"2021-11-03","close":37240.0},{"date":"2021-11-04","close":37480.0},{"date":"2021-11-05","close":37005.0},{"date":"2021-11-08","close":35700.0},{"date":"2021-11-09","close":36530.0},{"date":"2021-11-10","close":36055.0},{"date":"2021-11-11","close":33685.0},{"date":"2021-11-12","close":33210.0},{"date":"2021-11-15","close":33090.0},{"date":"2021-11-16","close":30715.0},{"date":"2021-11-17","close":30600.0},{"date":"2021-11-18","close":28110.0},{"date":"2021-11-19","close":28110.0},{"date":"2021-11-22","close":27040.0},{"date":"2021-11-23","close":28585.0},{"date":"2021-11-24","close":28345.0},{"date":"2021-11-25","close":29890.0},{"date":"2021-11-26","close":28940.0},{"date":"2021-11-29","close":27635.0},{"date":"2021-11-30","close":25855.0},{"date":"2021-12-01","close":26090.0},{"date":"2021-12-02","close":25615.0},{"date":"2021-12-03","close":26805.0},{"date":"2021-12-06","close":27400.0},{"date":"2021-12-07","close":27040.0},{"date":"2021-12-08","close":26925.0},{"date":"2021-12-09","close":32260.0},{"date":"2021-12-10","close":32140.0},{"date":"2021-12-13","close":32855.0},{"date":"2021-12-14","close":36885.0},{"date":"2021-12-15","close":36290.0},{"date":"2021-12-16","close":36410.0},{"date":"2021-12-17","close":36765.0},{"date":"2021-12-20","close":36650.0},{"date":"2021-12-21","close":34870.0},{"date":"2021-12-22","close":34635.0},{"date":"2021-12-23","close":33805.0},{"date":"2021-12-24","close":34990.0},{"date":"2021-12-27","close":34990.0},{"date":"2021-12-28","close":32735.0},{"date":"2021-12-29","close":33920.0},{"date":"2021-12-30","close":34635.0},{"date":"2022-01-03","close":35820.0},{"date":"2022-01-04","close":34395.0},{"date":"2022-01-05","close":33210.0},{"date":"2022-01-06","close":30955.0},{"date":"2022-01-07","close":30715.0},{"date":"2022-01-10","close":30835.0},{"date":"2022-01-11","close":30955.0},{"date":"2022-01-12","close":31310.0},{"date":"2022-01-13","close":30480.0},{"date":"2022-01-14","close":31075.0},{"date":"2022-01-17","close":28700.0},{"date":"2022-01-18","close":27280.0},{"date":"2022-01-19","close":27400.0},{"date":"2022-01-20","close":27515.0},{"date":"2022-01-21","close":26685.0},{"date":"2022-01-24","close":25260.0},{"date":"2022-01-25","close":25380.0},{"date":"2022-01-26","close":24785.0},{"date":"2022-01-27","close":24075.0},{"date":"2022-01-28","close":24195.0},{"date":"2022-02-03","close":24195.0},{"date":"2022-02-04","close":24905.0},{"date":"2022-02-07","close":25140.0},{"date":"2022-02-08","close":26450.0},{"date":"2022-02-09","close":26450.0},{"date":"2022-02-10","close":25975.0},{"date":"2022-02-11","close":24315.0},{"date":"2022-02-14","close":23695.0},{"date":"2022-02-15","close":23650.0},{"date":"2022-02-16","close":24195.0},{"date":"2022-02-17","close":23955.0},{"date":"2022-02-18","close":23600.0},{"date":"2022-02-21","close":23720.0},{"date":"2022-02-22","close":23675.0},{"date":"2022-02-23","close":23720.0},{"date":"2022-02-24","close":22795.0},{"date":"2022-02-25","close":21845.0},{"date":"2022-02-28","close":21845.0},{"date":"2022-03-02","close":22390.0},{"date":"2022-03-03","close":24550.0},{"date":"2022-03-04","close":23505.0},{"date":"2022-03-07","close":22890.0},{"date":"2022-03-08","close":23460.0},{"date":"2022-03-10","close":23720.0},{"date":"2022-03-11","close":25140.0},{"date":"2022-03-14","close":26090.0},{"date":"2022-03-15","close":23840.0},{"date":"2022-03-16","close":24195.0},{"date":"2022-03-17","close":24195.0},{"date":"2022-03-18","close":24550.0},{"date":"2022-03-21","close":23955.0},{"date":"2022-03-22","close":24075.0},{"date":"2022-03-23","close":24075.0},{"date":"2022-03-24","close":23840.0},{"date":"2022-03-25","close":24670.0},{"date":"2022-03-28","close":24430.0},{"date":"2022-03-29","close":26210.0},{"date":"2022-03-30","close":25855.0},{"date":"2022-03-31","close":26330.0},{"date":"2022-04-01","close":26805.0},{"date":"2022-04-04","close":26565.0},{"date":"2022-04-05","close":26685.0},{"date":"2022-04-06","close":24550.0},{"date":"2022-04-07","close":23720.0},{"date":"2022-04-08","close":24785.0},{"date":"2022-04-11","close":23840.0},{"date":"2022-04-12","close":23245.0},{"date":"2022-04-13","close":23080.0},{"date":"2022-04-14","close":22605.0},{"date":"2022-04-15","close":22345.0},{"date":"2022-04-18","close":21610.0},{"date":"2022-04-19","close":22655.0},{"date":"2022-04-20","close":22510.0},{"date":"2022-04-21","close":22365.0},{"date":"2022-04-22","close":21630.0},{"date":"2022-04-25","close":21205.0},{"date":"2022-04-26","close":21110.0},{"date":"2022-04-27","close":20685.0},{"date":"2022-04-28","close":20705.0},{"date":"2022-04-29","close":20850.0},{"date":"2022-05-02","close":21350.0},{"date":"2022-05-03","close":21350.0},{"date":"2022-05-04","close":21515.0},{"date":"2022-05-06","close":20965.0},{"date":"2022-05-09","close":19450.0},{"date":"2022-05-10","close":18690.0},{"date":"2022-05-11","close":18170.0},{"date":"2022-05-12","close":16770.0},{"date":"2022-05-13","close":16840.0},{"date":"2022-05-16","close":17625.0},{"date":"2022-05-17","close":18265.0},{"date":"2022-05-18","close":23720.0},{"date":"2022-05-19","close":24315.0},{"date":"2022-05-20","close":24905.0},{"date":"2022-05-23","close":28700.0},{"date":"2022-05-24","close":26210.0},{"date":"2022-05-25","close":28230.0},{"date":"2022-05-26","close":28345.0},{"date":"2022-05-27","close":25735.0},{"date":"2022-05-30","close":26330.0},{"date":"2022-05-31","close":26450.0},{"date":"2022-06-02","close":26925.0},{"date":"2022-06-03","close":25735.0},{"date":"2022-06-07","close":25615.0},{"date":"2022-06-08","close":24315.0},{"date":"2022-06-09","close":23580.0},{"date":"2022-06-10","close":21585.0},{"date":"2022-06-13","close":19115.0},{"date":"2022-06-14","close":18735.0},{"date":"2022-06-15","close":19285.0},{"date":"2022-06-16","close":19115.0},{"date":"2022-06-17","close":19760.0},{"date":"2022-06-20","close":18760.0},{"date":"2022-06-21","close":19405.0},{"date":"2022-06-22","close":19830.0},{"date":"2022-06-23","close":18380.0},{"date":"2022-06-24","close":19210.0},{"date":"2022-06-27","close":19475.0},{"date":"2022-06-28","close":19805.0},{"date":"2022-06-29","close":19685.0},{"date":"2022-06-30","close":18950.0},{"date":"2022-07-01","close":18880.0},{"date":"2022-07-04","close":18380.0},{"date":"2022-07-05","close":18640.0},{"date":"2022-07-06","close":18735.0},{"date":"2022-07-07","close":19210.0},{"date":"2022-07-08","close":19330.0},{"date":"2022-07-11","close":20350.0},{"date":"2022-07-12","close":19685.0},{"date":"2022-07-13","close":19640.0},{"date":"2022-07-14","close":19615.0},{"date":"2022-07-15","close":19165.0},{"date":"2022-07-18","close":18975.0},{"date":"2022-07-19","close":19950.0},{"date":"2022-07-20","close":19925.0},{"date":"2022-07-21","close":19615.0},{"date":"2022-07-22","close":20635.0},{"date":"2022-07-25","close":20040.0},{"date":"2022-07-26","close":21560.0},{"date":"2022-07-27","close":21560.0},{"date":"2022-07-28","close":21825.0},{"date":"2022-07-29","close":21825.0},{"date":"2022-08-01","close":20920.0},{"date":"2022-08-02","close":22105.0},{"date":"2022-08-03","close":25140.0},{"date":"2022-08-04","close":25140.0},{"date":"2022-08-05","close":27400.0},{"date":"2022-08-08","close":26925.0},{"date":"2022-08-09","close":26450.0},{"date":"2022-08-10","close":25380.0},{"date":"2022-08-11","close":24670.0},{"date":"2022-08-12","close":25855.0},{"date":"2022-08-16","close":27280.0},{"date":"2022-08-17","close":27160.0},{"date":"2022-08-18","close":27635.0},{"date":"2022-08-19","close":27160.0},{"date":"2022-08-22","close":25380.0},{"date":"2022-08-23","close":23840.0},{"date":"2022-08-24","close":22935.0},{"date":"2022-08-25","close":22890.0},{"date":"2022-08-26","close":23315.0},{"date":"2022-08-29","close":21630.0},{"date":"2022-08-30","close":23175.0},{"date":"2022-08-31","close":23245.0},{"date":"2022-09-01","close":27755.0},{"date":"2022-09-02","close":26805.0},{"date":"2022-09-05","close":25140.0},{"date":"2022-09-06","close":25615.0},{"date":"2022-09-07","close":24195.0},{"date":"2022-09-08","close":24075.0},{"date":"2022-09-13","close":23365.0},{"date":"2022-09-14","close":21230.0},{"date":"2022-09-15","close":21015.0},{"date":"2022-09-16","close":20540.0},{"date":"2022-09-19","close":20965.0},{"date":"2022-09-20","close":21940.0},{"date":"2022-09-21","close":21630.0},{"date":"2022-09-22","close":21845.0},{"date":"2022-09-23","close":21230.0},{"date":"2022-09-26","close":20375.0},{"date":"2022-09-27","close":19330.0},{"date":"2022-09-28","close":19070.0},{"date":"2022-09-29","close":19590.0},{"date":"2022-09-30","close":19305.0},{"date":"2022-10-04","close":18715.0},{"date":"2022-10-05","close":18975.0},{"date":"2022-10-06","close":19425.0},{"date":"2022-10-07","close":18975.0},{"date":"2022-10-11","close":17670.0},{"date":"2022-10-12","close":17315.0},{"date":"2022-10-13","close":16340.0},{"date":"2022-10-14","close":16415.0},{"date":"2022-10-17","close":16510.0},{"date":"2022-10-18","close":16725.0},{"date":"2022-10-19","close":16745.0},{"date":"2022-10-20","close":16770.0},{"date":"2022-10-21","close":16625.0},{"date":"2022-10-24","close":16625.0},{"date":"2022-10-25","close":16315.0},{"date":"2022-10-26","close":16130.0},{"date":"2022-10-27","close":16250.0},{"date":"2022-10-28","close":15845.0},{"date":"2022-10-31","close":16365.0},{"date":"2022-11-01","close":16340.0},{"date":"2022-11-02","close":16390.0},{"date":"2022-11-03","close":16295.0},{"date":"2022-11-04","close":16130.0},{"date":"2022-11-07","close":16200.0},{"date":"2022-11-08","close":16365.0},{"date":"2022-11-09","close":16155.0},{"date":"2022-11-10","close":15890.0},{"date":"2022-11-11","close":16035.0},{"date":"2022-11-14","close":16155.0},{"date":"2022-11-15","close":16175.0},{"date":"2022-11-16","close":15940.0},{"date":"2022-11-17","close":15845.0},{"date":"2022-11-18","close":15655.0},{"date":"2022-11-21","close":14850.0},{"date":"2022-11-22","close":14825.0},{"date":"2022-11-23","close":15300.0},{"date":"2022-11-24","close":15585.0},{"date":"2022-11-25","close":15655.0},{"date":"2022-11-28","close":15225.0},{"date":"2022-11-29","close":15130.0},{"date":"2022-11-30","close":15700.0},{"date":"2022-12-01","close":17650.0},{"date":"2022-12-02","close":16840.0},{"date":"2022-12-05","close":16390.0},{"date":"2022-12-06","close":16270.0},{"date":"2022-12-07","close":16105.0},{"date":"2022-12-08","close":15890.0},{"date":"2022-12-09","close":16605.0},{"date":"2022-12-12","close":16390.0},{"date":"2022-12-13","close":16390.0},{"date":"2022-12-14","close":16725.0},{"date":"2022-12-15","close":16530.0},{"date":"2022-12-16","close":16675.0},{"date":"2022-12-19","close":16725.0},{"date":"2022-12-20","close":15985.0},{"date":"2022-12-21","close":15890.0},{"date":"2022-12-22","close":15865.0},{"date":"2022-12-23","close":15465.0},{"date":"2022-12-26","close":14895.0},{"date":"2022-12-27","close":15325.0},{"date":"2022-12-28","close":15510.0},{"date":"2022-12-29","close":15960.0},{"date":"2023-01-02","close":16675.0},{"date":"2023-01-03","close":16225.0},{"date":"2023-01-04","close":16365.0},{"date":"2023-01-05","close":15795.0},{"date":"2023-01-06","close":16035.0},{"date":"2023-01-09","close":15775.0},{"date":"2023-01-10","close":15465.0},{"date":"2023-01-11","close":15940.0},{"date":"2023-01-12","close":15820.0},{"date":"2023-01-13","close":15605.0},{"date":"2023-01-16","close":15605.0},{"date":"2023-01-17","close":15440.0},{"date":"2023-01-18","close":15535.0},{"date":"2023-01-19","close":15225.0},{"date":"2023-01-20","close":15155.0},{"date":"2023-01-25","close":15060.0},{"date":"2023-01-26","close":15465.0},{"date":"2023-01-27","close":15700.0},{"date":"2023-01-30","close":15725.0},{"date":"2023-01-31","close":15700.0},{"date":"2023-02-01","close":15775.0},{"date":"2023-02-02","close":15890.0},{"date":"2023-02-03","close":16035.0},{"date":"2023-02-06","close":16155.0},{"date":"2023-02-07","close":15985.0},{"date":"2023-02-08","close":15845.0},{"date":"2023-02-09","close":15415.0},{"date":"2023-02-10","close":15325.0},{"date":"2023-02-13","close":15325.0},{"date":"2023-02-14","close":15345.0},{"date":"2023-02-15","close":15585.0},{"date":"2023-02-16","close":15630.0},{"date":"2023-02-17","close":15630.0},{"date":"2023-02-20","close":15775.0},{"date":"2023-02-21","close":15845.0},{"date":"2023-02-22","close":15795.0},{"date":"2023-02-23","close":15820.0},{"date":"2023-02-24","close":15535.0},{"date":"2023-02-27","close":15535.0},{"date":"2023-02-28","close":15535.0},{"date":"2023-03-02","close":15485.0},{"date":"2023-03-03","close":15605.0},{"date":"2023-03-06","close":15325.0},{"date":"2023-03-07","close":15345.0},{"date":"2023-03-08","close":15415.0},{"date":"2023-03-09","close":15415.0},{"date":"2023-03-10","close":15250.0},{"date":"2023-03-13","close":15345.0},{"date":"2023-03-14","close":15415.0},{"date":"2023-03-15","close":15605.0},{"date":"2023-03-16","close":15890.0},{"date":"2023-03-17","close":16935.0},{"date":"2023-03-20","close":18575.0},{"date":"2023-03-21","close":18785.0},{"date":"2023-03-22","close":18715.0},{"date":"2023-03-23","close":18690.0},{"date":"2023-03-24","close":19235.0},{"date":"2023-03-27","close":18665.0},{"date":"2023-03-28","close":19565.0},{"date":"2023-03-29","close":19380.0},{"date":"2023-03-30","close":21255.0},{"date":"2023-03-31","close":21585.0},{"date":"2023-04-03","close":20305.0},{"date":"2023-04-04","close":20875.0},{"date":"2023-04-05","close":21750.0},{"date":"2023-04-06","close":21300.0},{"date":"2023-04-07","close":20400.0},{"date":"2023-04-10","close":21610.0},{"date":"2023-04-11","close":21560.0},{"date":"2023-04-12","close":20400.0},{"date":"2023-04-13","close":21275.0},{"date":"2023-04-14","close":23720.0},{"date":"2023-04-17","close":22060.0},{"date":"2023-04-18","close":20635.0},{"date":"2023-04-19","close":21160.0},{"date":"2023-04-20","close":19900.0},{"date":"2023-04-21","close":20135.0},{"date":"2023-04-24","close":20705.0},{"date":"2023-04-25","close":20685.0},{"date":"2023-04-26","close":20610.0},{"date":"2023-04-27","close":20660.0},{"date":"2023-04-28","close":20635.0},{"date":"2023-05-02","close":19925.0},{"date":"2023-05-03","close":20065.0},{"date":"2023-05-04","close":20160.0},{"date":"2023-05-08","close":19975.0},{"date":"2023-05-09","close":20135.0},{"date":"2023-05-10","close":20445.0},{"date":"2023-05-11","close":19995.0},{"date":"2023-05-12","close":19855.0},{"date":"2023-05-15","close":19805.0},{"date":"2023-05-16","close":19805.0},{"date":"2023-05-17","close":19565.0},{"date":"2023-05-18","close":19520.0},{"date":"2023-05-19","close":19070.0},{"date":"2023-05-22","close":19000.0},{"date":"2023-05-23","close":19165.0},{"date":"2023-05-24","close":18880.0},{"date":"2023-05-25","close":18575.0},{"date":"2023-05-26","close":18620.0},{"date":"2023-05-30","close":18335.0},{"date":"2023-05-31","close":18550.0},{"date":"2023-06-01","close":18170.0},{"date":"2023-06-02","close":18835.0},{"date":"2023-06-05","close":18835.0},{"date":"2023-06-07","close":18285.0},{"date":"2023-06-08","close":18735.0},{"date":"2023-06-09","close":18810.0},{"date":"2023-06-12","close":18810.0},{"date":"2023-06-13","close":18620.0},{"date":"2023-06-14","close":18335.0},{"date":"2023-06-15","close":18310.0},{"date":"2023-06-16","close":18335.0},{"date":"2023-06-19","close":18075.0},{"date":"2023-06-20","close":17860.0},{"date":"2023-06-21","close":17670.0},{"date":"2023-06-22","close":18310.0},{"date":"2023-06-23","close":18430.0},{"date":"2023-06-26","close":18550.0},{"date":"2023-06-27","close":19050.0},{"date":"2023-06-28","close":20090.0},{"date":"2023-06-29","close":20990.0},{"date":"2023-06-30","close":19115.0},{"date":"2023-07-03","close":18735.0},{"date":"2023-07-04","close":17790.0},{"date":"2023-07-05","close":17790.0},{"date":"2023-07-06","close":17765.0},{"date":"2023-07-07","close":17625.0},{"date":"2023-07-10","close":17175.0},{"date":"2023-07-11","close":17195.0},{"date":"2023-07-12","close":17175.0},{"date":"2023-07-13","close":17195.0},{"date":"2023-07-14","close":17195.0},{"date":"2023-07-17","close":16625.0},{"date":"2023-07-18","close":16485.0},{"date":"2023-07-19","close":16485.0},{"date":"2023-07-20","close":16580.0},{"date":"2023-07-21","close":16745.0},{"date":"2023-07-24","close":17030.0},{"date":"2023-07-25","close":16745.0},{"date":"2023-07-26","close":16555.0},{"date":"2023-07-27","close":16250.0},{"date":"2023-07-28","close":16155.0},{"date":"2023-07-31","close":15795.0},{"date":"2023-08-01","close":16365.0},{"date":"2023-08-02","close":15960.0},{"date":"2023-08-03","close":17385.0},{"date":"2023-08-04","close":18930.0},{"date":"2023-08-07","close":19210.0},{"date":"2023-08-08","close":18785.0},{"date":"2023-08-09","close":20375.0},{"date":"2023-08-10","close":21230.0},{"date":"2023-08-11","close":20635.0},{"date":"2023-08-14","close":19685.0},{"date":"2023-08-16","close":19685.0},{"date":"2023-08-17","close":19025.0},{"date":"2023-08-18","close":18430.0},{"date":"2023-08-21","close":19210.0},{"date":"2023-08-22","close":19615.0},{"date":"2023-08-23","close":19095.0},{"date":"2023-08-24","close":20350.0},{"date":"2023-08-25","close":21110.0},{"date":"2023-08-28","close":19685.0},{"date":"2023-08-29","close":19520.0},{"date":"2023-08-30","close":19330.0},{"date":"2023-08-31","close":19685.0},{"date":"2023-09-01","close":19405.0},{"date":"2023-09-04","close":18715.0},{"date":"2023-09-05","close":18285.0},{"date":"2023-09-06","close":18575.0},{"date":"2023-09-07","close":17435.0},{"date":"2023-09-08","close":17340.0},{"date":"2023-09-11","close":17360.0},{"date":"2023-09-12","close":17410.0},{"date":"2023-09-13","close":17340.0},{"date":"2023-09-14","close":17055.0},{"date":"2023-09-15","close":16770.0},{"date":"2023-09-18","close":16770.0},{"date":"2023-09-19","close":17005.0},{"date":"2023-09-20","close":16935.0},{"date":"2023-09-21","close":16770.0},{"date":"2023-09-22","close":16435.0},{"date":"2023-09-25","close":16435.0},{"date":"2023-09-26","close":16055.0},{"date":"2023-09-27","close":16625.0},{"date":"2023-10-04","close":16365.0},{"date":"2023-10-05","close":16175.0},{"date":"2023-10-06","close":16865.0},{"date":"2023-10-10","close":17080.0},{"date":"2023-10-11","close":16885.0},{"date":"2023-10-12","close":17195.0},{"date":"2023-10-13","close":18525.0},{"date":"2023-10-16","close":16910.0},{"date":"2023-10-17","close":16770.0},{"date":"2023-10-18","close":15370.0},{"date":"2023-10-19","close":13900.0},{"date":"2023-10-20","close":14230.0},{"date":"2023-10-23","close":13970.0},{"date":"2023-10-24","close":14375.0},{"date":"2023-10-25","close":14400.0},{"date":"2023-10-26","close":13945.0},{"date":"2023-10-27","close":14205.0},{"date":"2023-10-30","close":14205.0},{"date":"2023-10-31","close":14205.0},{"date":"2023-11-01","close":14230.0},{"date":"2023-11-02","close":14825.0},{"date":"2023-11-03","close":14800.0},{"date":"2023-11-06","close":14375.0},{"date":"2023-11-07","close":14445.0},{"date":"2023-11-08","close":14205.0},{"date":"2023-11-09","close":14185.0},{"date":"2023-11-10","close":14755.0},{"date":"2023-11-13","close":14375.0},{"date":"2023-11-14","close":14230.0},{"date":"2023-11-15","close":14230.0},{"date":"2023-11-16","close":14090.0},{"date":"2023-11-17","close":13850.0},{"date":"2023-11-20","close":13090.0},{"date":"2023-11-21","close":12905.0},{"date":"2023-11-22","close":12690.0},{"date":"2023-11-23","close":12855.0},{"date":"2023-11-24","close":12475.0},{"date":"2023-11-27","close":12310.0},{"date":"2023-11-28","close":12025.0},{"date":"2023-11-29","close":12025.0},{"date":"2023-11-30","close":11610.0},{"date":"2023-12-01","close":11465.0},{"date":"2023-12-04","close":11480.0},{"date":"2023-12-05","close":11230.0},{"date":"2023-12-06","close":13090.0},{"date":"2023-12-07","close":13450.0},{"date":"2023-12-08","close":14255.0},{"date":"2023-12-11","close":14350.0},{"date":"2023-12-12","close":14445.0},{"date":"2023-12-13","close":13755.0},{"date":"2023-12-14","close":14300.0},{"date":"2023-12-15","close":15845.0},{"date":"2023-12-18","close":15820.0},{"date":"2023-12-19","close":16365.0},{"date":"2023-12-20","close":16055.0},{"date":"2023-12-21","close":18005.0},{"date":"2023-12-22","close":17955.0},{"date":"2023-12-26","close":19210.0},{"date":"2023-12-27","close":20135.0},{"date":"2023-12-28","close":19995.0},{"date":"2024-01-02","close":19995.0},{"date":"2024-01-03","close":19070.0},{"date":"2024-01-04","close":18620.0},{"date":"2024-01-05","close":17765.0},{"date":"2024-01-08","close":17530.0},{"date":"2024-01-09","close":17650.0},{"date":"2024-01-10","close":17150.0},{"date":"2024-01-11","close":17315.0},{"date":"2024-01-12","close":16530.0},{"date":"2024-01-15","close":16340.0},{"date":"2024-01-16","close":16035.0},{"date":"2024-01-17","close":15795.0},{"date":"2024-01-18","close":15440.0},{"date":"2024-01-19","close":15775.0},{"date":"2024-01-22","close":16200.0},{"date":"2024-01-23","close":16415.0},{"date":"2024-01-24","close":16790.0},{"date":"2024-01-25","close":16790.0},{"date":"2024-01-26","close":17715.0},{"date":"2024-01-29","close":17030.0},{"date":"2024-01-30","close":16605.0},{"date":"2024-01-31","close":15890.0},{"date":"2024-02-01","close":14895.0},{"date":"2024-02-02","close":15060.0},{"date":"2024-02-05","close":14230.0},{"date":"2024-02-06","close":14255.0},{"date":"2024-02-07","close":14230.0},{"date":"2024-02-08","close":14255.0},{"date":"2024-02-13","close":14420.0},{"date":"2024-02-14","close":14375.0},{"date":"2024-02-15","close":14255.0},{"date":"2024-02-16","close":14205.0},{"date":"2024-02-19","close":14185.0},{"date":"2024-02-20","close":14135.0},{"date":"2024-02-21","close":14230.0},{"date":"2024-02-22","close":15110.0},{"date":"2024-02-23","close":15605.0},{"date":"2024-02-26","close":15370.0},{"date":"2024-02-27","close":14445.0},{"date":"2024-02-28","close":14400.0},{"date":"2024-02-29","close":14420.0},{"date":"2024-03-04","close":14420.0},{"date":"2024-03-05","close":14205.0},{"date":"2024-03-06","close":15890.0},{"date":"2024-03-07","close":17835.0},{"date":"2024-03-08","close":19000.0},{"date":"2024-03-11","close":18855.0},{"date":"2024-03-12","close":17695.0},{"date":"2024-03-13","close":17765.0},{"date":"2024-03-14","close":17240.0},{"date":"2024-03-15","close":17315.0},{"date":"2024-03-18","close":17765.0},{"date":"2024-03-19","close":17790.0},{"date":"2024-03-20","close":17480.0},{"date":"2024-03-21","close":18360.0},{"date":"2024-03-22","close":15725.0},{"date":"2024-03-25","close":15345.0},{"date":"2024-03-26","close":15700.0},{"date":"2024-03-27","close":15725.0},{"date":"2024-03-28","close":15415.0},{"date":"2024-03-29","close":15585.0},{"date":"2024-04-01","close":15750.0},{"date":"2024-04-02","close":14635.0},{"date":"2024-04-03","close":14375.0},{"date":"2024-04-04","close":14375.0},{"date":"2024-04-05","close":13805.0},{"date":"2024-04-08","close":13990.0},{"date":"2024-04-09","close":13755.0},{"date":"2024-04-11","close":13520.0},{"date":"2024-04-12","close":13925.0},{"date":"2024-04-15","close":13520.0},{"date":"2024-04-16","close":14255.0},{"date":"2024-04-17","close":14205.0},{"date":"2024-04-18","close":14375.0},{"date":"2024-04-19","close":16055.0},{"date":"2024-04-22","close":15940.0},{"date":"2024-04-23","close":16885.0},{"date":"2024-04-24","close":17100.0},{"date":"2024-04-25","close":16840.0},{"date":"2024-04-26","close":16935.0},{"date":"2024-04-29","close":17885.0},{"date":"2024-04-30","close":18100.0},{"date":"2024-05-02","close":18025.0},{"date":"2024-05-03","close":18005.0},{"date":"2024-05-07","close":17715.0},{"date":"2024-05-08","close":17265.0},{"date":"2024-05-09","close":18285.0},{"date":"2024-05-10","close":19450.0},{"date":"2024-05-13","close":19615.0},{"date":"2024-05-14","close":19875.0},{"date":"2024-05-16","close":20090.0},{"date":"2024-05-17","close":20920.0},{"date":"2024-05-20","close":19950.0},{"date":"2024-05-21","close":19780.0},{"date":"2024-05-22","close":19590.0},{"date":"2024-05-23","close":19615.0},{"date":"2024-05-24","close":18735.0},{"date":"2024-05-27","close":17835.0},{"date":"2024-05-28","close":17625.0},{"date":"2024-05-29","close":18430.0},{"date":"2024-05-30","close":18905.0},{"date":"2024-05-31","close":19735.0},{"date":"2024-06-03","close":18120.0},{"date":"2024-06-04","close":23555.0},{"date":"2024-06-05","close":25615.0},{"date":"2024-06-07","close":24810.0},{"date":"2024-06-10","close":29390.0},{"date":"2024-06-11","close":27585.0},{"date":"2024-06-12","close":28275.0},{"date":"2024-06-13","close":26380.0},{"date":"2024-06-14","close":25500.0},{"date":"2024-06-17","close":24645.0},{"date":"2024-06-18","close":23935.0},{"date":"2024-06-19","close":24125.0},{"date":"2024-06-20","close":23720.0},{"date":"2024-06-21","close":23840.0},{"date":"2024-06-24","close":23010.0},{"date":"2024-06-25","close":22655.0},{"date":"2024-06-26","close":22060.0},{"date":"2024-06-27","close":21325.0},{"date":"2024-06-28","close":19710.0},{"date":"2024-07-01","close":20115.0},{"date":"2024-07-02","close":20210.0},{"date":"2024-07-03","close":20090.0},{"date":"2024-07-04","close":22010.0},{"date":"2024-07-05","close":22130.0},{"date":"2024-07-08","close":21350.0},{"date":"2024-07-09","close":21465.0},{"date":"2024-07-10","close":21230.0},{"date":"2024-07-11","close":20445.0},{"date":"2024-07-12","close":20065.0},{"date":"2024-07-15","close":19875.0},{"date":"2024-07-16","close":19285.0},{"date":"2024-07-17","close":19260.0},{"date":"2024-07-18","close":19285.0},{"date":"2024-07-19","close":19805.0},{"date":"2024-07-22","close":19615.0},{"date":"2024-07-23","close":19305.0},{"date":"2024-07-24","close":19260.0},{"date":"2024-07-25","close":18640.0},{"date":"2024-07-26","close":18480.0},{"date":"2024-07-29","close":18835.0},{"date":"2024-07-30","close":18835.0},{"date":"2024-07-31","close":19235.0},{"date":"2024-08-01","close":19450.0},{"date":"2024-08-02","close":19095.0},{"date":"2024-08-05","close":17080.0},{"date":"2024-08-06","close":17670.0},{"date":"2024-08-07","close":17670.0},{"date":"2024-08-08","close":17740.0},{"date":"2024-08-09","close":18620.0},{"date":"2024-08-12","close":18905.0},{"date":"2024-08-13","close":19475.0},{"date":"2024-08-14","close":19590.0},{"date":"2024-08-16","close":19450.0},{"date":"2024-08-19","close":19380.0},{"date":"2024-08-20","close":19140.0},{"date":"2024-08-21","close":19565.0},{"date":"2024-08-22","close":19235.0},{"date":"2024-08-23","close":19210.0},{"date":"2024-08-26","close":19000.0},{"date":"2024-08-27","close":18975.0},{"date":"2024-08-28","close":18735.0},{"date":"2024-08-29","close":22485.0},{"date":"2024-08-30","close":22300.0},{"date":"2024-09-02","close":21990.0},{"date":"2024-09-03","close":22225.0},{"date":"2024-09-04","close":20685.0},{"date":"2024-09-05","close":19050.0},{"date":"2024-09-06","close":18880.0},{"date":"2024-09-09","close":18690.0},{"date":"2024-09-10","close":18500.0},{"date":"2024-09-11","close":18500.0},{"date":"2024-09-12","close":18735.0},{"date":"2024-09-13","close":18240.0},{"date":"2024-09-19","close":18500.0},{"date":"2024-09-20","close":19545.0},{"date":"2024-09-23","close":18930.0},{"date":"2024-09-24","close":19520.0},{"date":"2024-09-25","close":18930.0},{"date":"2024-09-26","close":19590.0},{"date":"2024-09-27","close":19050.0},{"date":"2024-09-30","close":19050.0},{"date":"2024-10-02","close":19000.0},{"date":"2024-10-04","close":19190.0},{"date":"2024-10-07","close":19190.0},{"date":"2024-10-08","close":19210.0},{"date":"2024-10-10","close":19615.0},{"date":"2024-10-11","close":20160.0},{"date":"2024-10-14","close":19975.0},{"date":"2024-10-15","close":21825.0},{"date":"2024-10-16","close":21230.0},{"date":"2024-10-17","close":21825.0},{"date":"2024-10-18","close":20705.0},{"date":"2024-10-21","close":20780.0},{"date":"2024-10-22","close":20540.0},{"date":"2024-10-23","close":20185.0},{"date":"2024-10-24","close":20160.0},{"date":"2024-10-25","close":19615.0},{"date":"2024-10-28","close":19405.0},{"date":"2024-10-29","close":20375.0},{"date":"2024-10-30","close":20020.0},{"date":"2024-10-31","close":20160.0},{"date":"2024-11-01","close":20160.0},{"date":"2024-11-04","close":20425.0},{"date":"2024-11-05","close":20375.0},{"date":"2024-11-06","close":20280.0},{"date":"2024-11-07","close":20065.0},{"date":"2024-11-08","close":19615.0},{"date":"2024-11-11","close":19405.0},{"date":"2024-11-12","close":18715.0},{"date":"2024-11-13","close":19425.0},{"date":"2024-11-14","close":19235.0},{"date":"2024-11-15","close":19330.0},{"date":"2024-11-18","close":18975.0},{"date":"2024-11-19","close":19025.0},{"date":"2024-11-20","close":18835.0},{"date":"2024-11-21","close":18760.0},{"date":"2024-11-22","close":18760.0},{"date":"2024-11-25","close":18380.0},{"date":"2024-11-26","close":18360.0},{"date":"2024-11-27","close":18025.0},{"date":"2024-11-28","close":17740.0},{"date":"2024-11-29","close":17740.0},{"date":"2024-12-02","close":17810.0},{"date":"2024-12-03","close":17550.0},{"date":"2024-12-04","close":16815.0},{"date":"2024-12-05","close":17100.0},{"date":"2024-12-06","close":17575.0},{"date":"2024-12-09","close":17505.0},{"date":"2024-12-10","close":17435.0},{"date":"2024-12-11","close":17360.0},{"date":"2024-12-12","close":17315.0},{"date":"2024-12-13","close":18735.0},{"date":"2024-12-16","close":18005.0},{"date":"2024-12-17","close":17455.0},{"date":"2024-12-18","close":17435.0},{"date":"2024-12-19","close":16960.0},{"date":"2024-12-20","close":16485.0},{"date":"2024-12-23","close":17195.0},{"date":"2024-12-24","close":16960.0},{"date":"2024-12-26","close":16435.0},{"date":"2024-12-27","close":16815.0},{"date":"2024-12-30","close":17175.0},{"date":"2025-01-02","close":16960.0},{"date":"2025-01-03","close":16960.0},{"date":"2025-01-06","close":16980.0},{"date":"2025-01-07","close":17005.0},{"date":"2025-01-08","close":17360.0},{"date":"2025-01-09","close":17290.0},{"date":"2025-01-10","close":16885.0},{"date":"2025-01-13","close":17030.0},{"date":"2025-01-14","close":16960.0},{"date":"2025-01-15","close":16605.0},{"date":"2025-01-16","close":16460.0},{"date":"2025-01-17","close":16725.0},{"date":"2025-01-20","close":16605.0},{"date":"2025-01-21","close":16390.0},{"date":"2025-01-22","close":16390.0},{"date":"2025-01-23","close":16485.0},{"date":"2025-01-24","close":16510.0},{"date":"2025-01-31","close":16390.0},{"date":"2025-02-03","close":16295.0},{"date":"2025-02-04","close":16035.0},{"date":"2025-02-05","close":16055.0},{"date":"2025-02-06","close":16080.0},{"date":"2025-02-07","close":16105.0},{"date":"2025-02-10","close":16105.0},{"date":"2025-02-11","close":16510.0},{"date":"2025-02-12","close":16200.0},{"date":"2025-02-13","close":16155.0},{"date":"2025-02-14","close":16010.0},{"date":"2025-02-17","close":15915.0},{"date":"2025-02-18","close":15865.0},{"date":"2025-02-19","close":15655.0},{"date":"2025-02-20","close":15510.0},{"date":"2025-02-21","close":15085.0},{"date":"2025-02-24","close":14400.0},{"date":"2025-02-25","close":14420.0},{"date":"2025-02-26","close":14420.0},{"date":"2025-02-27","close":14420.0},{"date":"2025-02-28","close":14990.0},{"date":"2025-03-04","close":14705.0},{"date":"2025-03-05","close":14585.0},{"date":"2025-03-06","close":14230.0},{"date":"2025-03-07","close":14090.0},{"date":"2025-03-10","close":14300.0},{"date":"2025-03-11","close":14325.0},{"date":"2025-03-12","close":15085.0},{"date":"2025-03-13","close":14825.0},{"date":"2025-03-14","close":14680.0},{"date":"2025-03-17","close":14680.0},{"date":"2025-03-18","close":14610.0},{"date":"2025-03-19","close":14185.0},{"date":"2025-03-20","close":14135.0},{"date":"2025-03-21","close":15275.0},{"date":"2025-03-24","close":15440.0},{"date":"2025-03-25","close":15680.0},{"date":"2025-03-26","close":15015.0},{"date":"2025-03-27","close":14800.0},{"date":"2025-03-28","close":14825.0},{"date":"2025-03-31","close":14490.0},{"date":"2025-04-01","close":14420.0},{"date":"2025-04-02","close":14515.0},{"date":"2025-04-03","close":13990.0},{"date":"2025-04-04","close":13755.0},{"date":"2025-04-07","close":13305.0},{"date":"2025-04-08","close":13260.0},{"date":"2025-04-09","close":14755.0},{"date":"2025-04-10","close":15510.0},{"date":"2025-04-11","close":15960.0},{"date":"2025-04-14","close":16155.0},{"date":"2025-04-15","close":15325.0},{"date":"2025-04-16","close":15725.0},{"date":"2025-04-17","close":15960.0},{"date":"2025-04-18","close":17055.0},{"date":"2025-04-21","close":15960.0},{"date":"2025-04-22","close":16960.0},{"date":"2025-04-23","close":16840.0},{"date":"2025-04-24","close":16770.0},{"date":"2025-04-25","close":16390.0},{"date":"2025-04-28","close":16035.0},{"date":"2025-04-29","close":15750.0},{"date":"2025-04-30","close":15655.0},{"date":"2025-05-02","close":15345.0},{"date":"2025-05-07","close":14705.0},{"date":"2025-05-08","close":14255.0},{"date":"2025-05-09","close":14325.0},{"date":"2025-05-12","close":13925.0},{"date":"2025-05-13","close":14350.0},{"date":"2025-05-14","close":15370.0},{"date":"2025-05-15","close":14755.0},{"date":"2025-05-16","close":14755.0},{"date":"2025-05-19","close":13925.0},{"date":"2025-05-20","close":13755.0},{"date":"2025-05-21","close":13730.0},{"date":"2025-05-22","close":13635.0},{"date":"2025-05-23","close":13280.0},{"date":"2025-05-26","close":12615.0},{"date":"2025-05-27","close":13115.0},{"date":"2025-05-28","close":12595.0},{"date":"2025-05-29","close":12095.0},{"date":"2025-05-30","close":12025.0},{"date":"2025-06-02","close":12095.0},{"date":"2025-06-04","close":12615.0},{"date":"2025-06-05","close":12615.0},{"date":"2025-06-09","close":12475.0},{"date":"2025-06-10","close":12120.0},{"date":"2025-06-11","close":11335.0},{"date":"2025-06-12","close":11385.0},{"date":"2025-06-13","close":10955.0},{"date":"2025-06-16","close":10875.0},{"date":"2025-06-17","close":11385.0},{"date":"2025-06-18","close":11350.0},{"date":"2025-06-19","close":11040.0},{"date":"2025-06-20","close":10900.0},{"date":"2025-06-23","close":10685.0},{"date":"2025-06-24","close":13875.0},{"date":"2025-06-25","close":18025.0},{"date":"2025-06-26","close":23435.0},{"date":"2025-06-27","close":30455.0},{"date":"2025-06-30","close":21395.0},{"date":"2025-07-01","close":21490.0},{"date":"2025-07-02","close":20445.0},{"date":"2025-07-03","close":20090.0},{"date":"2025-07-04","close":19565.0},{"date":"2025-07-07","close":18190.0},{"date":"2025-07-08","close":18905.0},{"date":"2025-07-09","close":19210.0},{"date":"2025-07-10","close":20210.0},{"date":"2025-07-11","close":20375.0},{"date":"2025-07-14","close":23860.0},{"date":"2025-07-15","close":23030.0},{"date":"2025-07-16","close":21230.0},{"date":"2025-07-17","close":20235.0},{"date":"2025-07-18","close":20280.0},{"date":"2025-07-21","close":19305.0},{"date":"2025-07-22","close":19260.0},{"date":"2025-07-23","close":18455.0},{"date":"2025-07-24","close":18500.0},{"date":"2025-07-25","close":18100.0},{"date":"2025-07-28","close":17030.0},{"date":"2025-07-29","close":18005.0},{"date":"2025-07-30","close":17695.0},{"date":"2025-07-31","close":17435.0},{"date":"2025-08-01","close":16270.0},{"date":"2025-08-04","close":15985.0},{"date":"2025-08-05","close":15820.0},{"date":"2025-08-06","close":15510.0},{"date":"2025-08-07","close":15130.0},{"date":"2025-08-08","close":15015.0},{"date":"2025-08-11","close":14895.0},{"date":"2025-08-12","close":14585.0},{"date":"2025-08-13","close":14680.0},{"date":"2025-08-14","close":15180.0},{"date":"2025-08-18","close":15655.0},{"date":"2025-08-19","close":14420.0},{"date":"2025-08-20","close":13990.0},{"date":"2025-08-21","close":14990.0},{"date":"2025-08-22","close":14420.0},{"date":"2025-08-25","close":14915.0},{"date":"2025-08-26","close":15390.0},{"date":"2025-08-27","close":14940.0},{"date":"2025-08-28","close":14205.0},{"date":"2025-08-29","close":14065.0},{"date":"2025-09-01","close":12285.0},{"date":"2025-09-02","close":13045.0},{"date":"2025-09-03","close":13065.0},{"date":"2025-09-04","close":13210.0},{"date":"2025-09-05","close":12710.0},{"date":"2025-09-08","close":12830.0},{"date":"2025-09-09","close":12095.0},{"date":"2025-09-10","close":12165.0},{"date":"2025-09-11","close":12355.0},{"date":"2025-09-12","close":12615.0},{"date":"2025-09-15","close":12500.0},{"date":"2025-09-16","close":12310.0},{"date":"2025-09-17","close":12355.0},{"date":"2025-09-18","close":12405.0},{"date":"2025-09-19","close":12335.0},{"date":"2025-09-22","close":12430.0},{"date":"2025-09-23","close":13185.0},{"date":"2025-09-24","close":13280.0},{"date":"2025-09-25","close":12830.0},{"date":"2025-09-26","close":12595.0},{"date":"2025-09-29","close":12595.0},{"date":"2025-09-30","close":13360.0},{"date":"2025-10-01","close":13555.0},{"date":"2025-10-02","close":14275.0},{"date":"2025-10-10","close":14000.0},{"date":"2025-10-13","close":13095.0},{"date":"2025-10-14","close":14500.0},{"date":"2025-10-15","close":13690.0},{"date":"2025-10-16","close":13415.0},{"date":"2025-10-17","close":13235.0},{"date":"2025-10-20","close":12790.0},{"date":"2025-10-21","close":12485.0},{"date":"2025-10-22","close":12845.0},{"date":"2025-10-23","close":13290.0},{"date":"2025-10-24","close":12930.0},{"date":"2025-10-27","close":13290.0},{"date":"2025-10-28","close":13540.0},{"date":"2025-10-29","close":12930.0},{"date":"2025-10-30","close":12735.0},{"date":"2025-10-31","close":12775.0},{"date":"2025-11-03","close":12860.0},{"date":"2025-11-04","close":13055.0},{"date":"2025-11-05","close":12415.0},{"date":"2025-11-06","close":11430.0},{"date":"2025-11-07","close":11165.0},{"date":"2025-11-10","close":12705.0},{"date":"2025-11-11","close":11775.0},{"date":"2025-11-12","close":12735.0},{"date":"2025-11-13","close":12915.0},{"date":"2025-11-14","close":12305.0},{"date":"2025-11-17","close":12190.0},{"date":"2025-11-18","close":10470.0},{"date":"2025-11-19","close":9845.0},{"date":"2025-11-20","close":10375.0},{"date":"2025-11-21","close":10555.0},{"date":"2025-11-24","close":12455.0},{"date":"2025-11-25","close":14305.0},{"date":"2025-11-26","close":13610.0},{"date":"2025-11-27","close":13375.0},{"date":"2025-11-28","close":13625.0},{"date":"2025-12-01","close":15775.0},{"date":"2025-12-02","close":20500.0},{"date":"2025-12-03","close":20450.0},{"date":"2025-12-04","close":20250.0},{"date":"2025-12-05","close":19125.0},{"date":"2025-12-08","close":17775.0},{"date":"2025-12-09","close":15425.0},{"date":"2025-12-10","close":14900.0},{"date":"2025-12-11","close":15750.0},{"date":"2025-12-12","close":14650.0},{"date":"2025-12-15","close":14700.0},{"date":"2025-12-16","close":14525.0},{"date":"2025-12-17","close":14050.0},{"date":"2025-12-18","close":14300.0},{"date":"2025-12-19","close":13550.0},{"date":"2025-12-22","close":14775.0},{"date":"2025-12-23","close":13925.0},{"date":"2025-12-24","close":13400.0},{"date":"2025-12-26","close":14000.0},{"date":"2025-12-29","close":15225.0},{"date":"2025-12-30","close":15650.0},{"date":"2026-01-02","close":17075.0},{"date":"2026-01-05","close":18850.0},{"date":"2026-01-06","close":18425.0},{"date":"2026-01-07","close":19275.0},{"date":"2026-01-08","close":20425.0},{"date":"2026-01-09","close":18650.0},{"date":"2026-01-12","close":18650.0},{"date":"2026-01-13","close":17400.0},{"date":"2026-01-14","close":17025.0},{"date":"2026-01-15","close":17475.0},{"date":"2026-01-16","close":17350.0},{"date":"2026-01-19","close":18600.0},{"date":"2026-01-20","close":18450.0},{"date":"2026-01-21","close":17375.0},{"date":"2026-01-22","close":17650.0},{"date":"2026-01-23","close":18250.0},{"date":"2026-01-26","close":18250.0},{"date":"2026-01-27","close":18250.0},{"date":"2026-01-28","close":18275.0},{"date":"2026-01-29","close":18750.0},{"date":"2026-01-30","close":18425.0},{"date":"2026-02-02","close":18075.0},{"date":"2026-02-03","close":18500.0},{"date":"2026-02-04","close":18750.0},{"date":"2026-02-05","close":18200.0},{"date":"2026-02-06","close":17025.0},{"date":"2026-02-09","close":17025.0},{"date":"2026-02-10","close":17550.0},{"date":"2026-02-11","close":18075.0},{"date":"2026-02-12","close":18175.0},{"date":"2026-02-13","close":17800.0},{"date":"2026-02-19","close":18625.0},{"date":"2026-02-20","close":17850.0},{"date":"2026-02-23","close":17925.0},{"date":"2026-02-24","close":17400.0},{"date":"2026-02-25","close":17400.0},{"date":"2026-02-26","close":16000.0},{"date":"2026-02-27","close":15775.0},{"date":"2026-03-03","close":15150.0},{"date":"2026-03-04","close":12500.0},{"date":"2026-03-05","close":14125.0},{"date":"2026-03-06","close":14425.0},{"date":"2026-03-09","close":13300.0},{"date":"2026-03-10","close":13500.0},{"date":"2026-03-11","close":14375.0},{"date":"2026-03-12","close":14300.0},{"date":"2026-03-13","close":15500.0},{"date":"2026-03-16","close":15125.0},{"date":"2026-03-17","close":14800.0},{"date":"2026-03-18","close":14425.0},{"date":"2026-03-19","close":13775.0},{"date":"2026-03-20","close":13550.0},{"date":"2026-03-23","close":12625.0},{"date":"2026-03-24","close":13350.0},{"date":"2026-03-25","close":13525.0},{"date":"2026-03-26","close":13800.0},{"date":"2026-03-27","close":12875.0},{"date":"2026-03-30","close":12300.0},{"date":"2026-03-31","close":11825.0},{"date":"2026-04-01","close":12200.0},{"date":"2026-04-02","close":11450.0},{"date":"2026-04-03","close":11400.0},{"date":"2026-04-06","close":11250.0},{"date":"2026-04-07","close":10975.0},{"date":"2026-04-08","close":11575.0},{"date":"2026-04-09","close":11075.0},{"date":"2026-04-10","close":11525.0},{"date":"2026-04-13","close":12450.0},{"date":"2026-04-14","close":12900.0},{"date":"2026-04-15","close":13350.0},{"date":"2026-04-16","close":13450.0},{"date":"2026-04-17","close":13750.0},{"date":"2026-04-20","close":13675.0},{"date":"2026-04-21","close":13350.0},{"date":"2026-04-22","close":13050.0},{"date":"2026-04-23","close":12750.0},{"date":"2026-04-24","close":12475.0},{"date":"2026-04-27","close":13525.0},{"date":"2026-04-28","close":13125.0},{"date":"2026-04-29","close":12825.0},{"date":"2026-04-30","close":13700.0},{"date":"2026-05-04","close":13075.0},{"date":"2026-05-06","close":12275.0},{"date":"2026-05-07","close":12000.0},{"date":"2026-05-08","close":11725.0},{"date":"2026-05-11","close":11375.0},{"date":"2026-05-12","close":11000.0},{"date":"2026-05-13","close":10775.0},{"date":"2026-05-14","close":10725.0},{"date":"2026-05-15","close":10150.0},{"date":"2026-05-18","close":10050.0},{"date":"2026-05-19","close":10125.0},{"date":"2026-05-20","close":9615.0},{"date":"2026-05-21","close":9540.0},{"date":"2026-05-22","close":10675.0},{"date":"2026-05-26","close":10650.0},{"date":"2026-05-27","close":10325.0},{"date":"2026-05-28","close":10000.0},{"date":"2026-05-29","close":9415.0},{"date":"2026-06-01","close":9330.0},{"date":"2026-06-02","close":9120.0},{"date":"2026-06-04","close":9595.0},{"date":"2026-06-05","close":8815.0},{"date":"2026-06-08","close":6175.0},{"date":"2026-06-09","close":6700.0},{"date":"2026-06-10","close":6250.0},{"date":"2026-06-11","close":6165.0},{"date":"2026-06-12","close":6125.0},{"date":"2026-06-15","close":6300.0},{"date":"2026-06-16","close":6340.0},{"date":"2026-06-17","close":6435.0},{"date":"2026-06-18","close":5860.0},{"date":"2026-06-19","close":5440.0},{"date":"2026-06-22","close":4815.0},{"date":"2026-06-23","close":4745.0},{"date":"2026-06-24","close":4800.0},{"date":"2026-06-25","close":4555.0},{"date":"2026-06-26","close":4325.0},{"date":"2026-06-29","close":5490.0},{"date":"2026-06-30","close":4260.0},{"date":"2026-07-01","close":4240.0},{"date":"2026-07-02","close":3970.0},{"date":"2026-07-03","close":3555.0},{"date":"2026-07-06","close":3975.0},{"date":"2026-07-07","close":3875.0},{"date":"2026-07-08","close":3415.0},{"date":"2026-07-09","close":3350.0},{"date":"2026-07-10","close":3730.0},{"date":"2026-07-13","close":3300.0},{"date":"2026-07-14","close":3135.0},{"date":"2026-07-15","close":3625.0},{"date":"2026-07-16","close":3375.0},{"date":"2026-07-20","close":3225.0},{"date":"2026-07-21","close":3280.0},{"date":"2026-07-22","close":3300.0},{"date":"2026-07-23","close":3590.0},{"date":"2026-07-24","close":4025.0},{"date":"2026-07-27","close":4120.0},{"date":"2026-07-28","close":3855.0},{"date":"2026-07-29","close":3180.0},{"date":"2026-07-30","close":3080.0},{"date":"2026-07-31","close":3315.0},{"date":"2026-08-03","close":3440.0},{"date":"2026-08-04","close":3595.0},{"date":"2026-08-05","close":3440.0},{"date":"2026-08-06","close":3120.0},{"date":"2026-08-07","close":3235.0},{"date":"2026-08-10","close":4205.0},{"date":"2026-08-11","close":4900.0},{"date":"2026-08-12","close":3745.0},{"date":"2026-08-13","close":3450.0},{"date":"2026-08-14","close":3380.0},{"date":"2026-08-18","close":3380.0},{"date":"2026-08-19","close":3380.0},{"date":"2026-08-20","close":3380.0},{"date":"2026-08-21","close":3380.0},{"date":"2026-08-24","close":3380.0},{"date":"2026-08-25","close":3380.0},{"date":"2026-08-26","close":3380.0},{"date":"2026-08-27","close":3380.0},{"date":"2026-08-28","close":3380.0},{"date":"2026-08-31","close":3380.0},{"date":"2026-09-01","close":3380.0},{"date":"2026-09-02","close":3380.0},{"date":"2026-09-03","close":3380.0},{"date":"2026-09-04","close":3380.0},{"date":"2026-09-07","close":3380.0},{"date":"2026-09-08","close":3380.0},{"date":"2026-09-09","close":3380.0},{"date":"2026-09-10","close":3380.0},{"date":"2026-09-11","close":3380.0},{"date":"2026-09-14","close":3380.0},{"date":"2026-09-15","close":3380.0},{"date":"2026-09-16","close":3380.0},{"date":"2026-09-17","close":3380.0},{"date":"2026-09-18","close":3380.0},{"date":"2026-09-21","close":3380.0},{"date":"2026-09-22","close":3380.0},{"date":"2026-09-23","close":3380.0},{"date":"2026-09-28","close":3380.0},{"date":"2026-09-29","close":3380.0},{"date":"2026-09-30","close":3380.0},{"date":"2026-10-01","close":3380.0},{"date":"2026-10-02","close":3380.0},{"date":"2026-10-06","close":3380.0},{"date":"2026-10-07","close":3380.0},{"date":"2026-10-08","close":3380.0},{"date":"2026-10-12","close":3380.0},{"date":"2026-10-13","close":3380.0},{"date":"2026-10-14","close":3380.0},{"date":"2026-10-15","close":3380.0},{"date":"2026-10-16","close":3380.0},{"date":"2026-10-19","close":3380.0},{"date":"2026-10-20","close":3380.0},{"date":"2026-10-21","close":3380.0},{"date":"2026-10-22","close":3380.0},{"date":"2026-10-23","close":3380.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-21","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-20","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-19","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-16","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-15","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-14","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-13","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-12","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-08","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-07","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-06","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-02","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-01","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-30","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-29","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-28","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-23","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-22","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-21","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-18","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-17","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-16","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-15","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-14","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-11","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-10","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-09","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-08","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-07","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0}],"comment":"외국인 중립, 기관 중립","periods":{"d1":{"retail_net":0,"foreign_net":0,"institution_net":0},"d3":{"retail_net":0,"foreign_net":0,"institution_net":0},"d7":{"retail_net":0,"foreign_net":0,"institution_net":0},"d14":{"retail_net":0,"foreign_net":0,"institution_net":0},"d30":{"retail_net":0,"foreign_net":0,"institution_net":0}},"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 0.00. 30일 누적: 외국인 0.00, 기관 0.00.","foreign_flow":0,"foreign_trend":"중립","institution_trend":"중립","institutional_flow":0},"insider_trades":[],"price_analysis":{"current":3380.0,"low_30d":3380.0,"high_30d":3380.0,"change_1d":0.0,"change_7d":0.0,"change_30d":0.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":96.53,"per":null,"quarter":"2024-Q2"},{"pbr":225.47,"per":null,"quarter":"2024-Q3"},{"pbr":44.6,"per":null,"quarter":"2024-Q4"},{"pbr":59.81,"per":null,"quarter":"2025-Q1"},{"pbr":134.15,"per":null,"quarter":"2025-Q2"},{"pbr":104.11,"per":null,"quarter":"2025-Q3"},{"pbr":16.72,"per":null,"quarter":"2025-Q4"},{"pbr":13.96,"per":null,"quarter":"2026-Q1"},{"pbr":5.89,"per":null,"quarter":"2026-Q2"},{"pbr":1.15,"per":null,"quarter":"현재"}],"timeline":[],"pbr_5y_avg":77.92,"pbr_5y_low":5.89,"per_5y_avg":null,"per_5y_low":null,"current_pbr":1.15,"current_per":null,"pbr_5y_high":225.47,"per_5y_high":null,"pbr_5y_median":59.81,"per_5y_median":null,"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":false},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["RSI 100 과매수 구간","적자 상태 (ROE 음수)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"BIOTECHNOLOGY"},"investment_grade":{"growth":{"grade":"D","reason":"매출 -76.1%"},"momentum":{"grade":"C","reason":"RSI 100"},"valuation":{"grade":"C","reason":"적자 (EPS -100, PBR 1.15x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -17.0%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":-13.9,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-17.04,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-32.14,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.23,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":16.05,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-2059.11,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-2796.99,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":96.53,"per":null,"close":19710.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":225.47,"per":null,"close":19050.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":44.6,"per":null,"close":17175.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":59.81,"per":null,"close":14490.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":134.15,"per":null,"close":21395.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":104.11,"per":null,"close":13360.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":16.72,"per":null,"close":15650.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":13.96,"per":null,"close":11825.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":5.89,"per":null,"close":4260.0,"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":"1.1배"},{"label":"ROE","value":"-17.0%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":-99.96,"pbr":null,"per":null,"roa":-0.13901990874471643,"roe":-0.17036485465484325,"revenue":136978800.0,"market_cap":null,"net_income":-9006759095.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.16046464854415426,"total_assets":64787548606.0,"total_equity":52867471482.0,"profit_margin":-65.75294202460526,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-4322222514.0,"operating_margin":-31.553952246625027},{"eps":-73.0,"pbr":3.61,"per":null,"roa":-0.08911612859636989,"roe":-0.1063171367570414,"revenue":574247563.0,"market_cap":246900000000.0,"net_income":-6577181940.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.11550812798138074,"total_assets":73804619249.0,"total_equity":61863798637.0,"profit_margin":-11.45356526310587,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-6500000000.0,"operating_margin":-10.833333333333334},{"eps":-82.13,"pbr":null,"per":null,"roa":-0.09217971956055146,"roe":-0.10864328233415586,"revenue":100000000.0,"market_cap":null,"net_income":-7400000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.14824792,"total_assets":80571852989.0,"total_equity":68362172547.0,"profit_margin":-74.0,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-5600000000.0,"operating_margin":-56.0},{"eps":-58.82,"pbr":null,"per":null,"roa":-0.1266395769348414,"roe":-0.5695977229256922,"revenue":200000000.0,"market_cap":null,"net_income":-5300000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.122610625,"total_assets":42160327784.0,"total_equity":9373573417.0,"profit_margin":-26.5,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-4400000000.0,"operating_margin":-22.0},{"eps":-65.48,"pbr":null,"per":null,"roa":-0.1349724845583368,"roe":-0.5029465606523037,"revenue":200000000.0,"market_cap":null,"net_income":-5900000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.4358701,"total_assets":43410327358.0,"total_equity":11649746111.0,"profit_margin":-29.5,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-4400000000.0,"operating_margin":-22.0},{"eps":-115.85,"pbr":null,"per":null,"roa":-0.21095595314336976,"roe":-0.5898393501589587,"revenue":439390433.0,"market_cap":null,"net_income":-10438009075.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.4213367749861773,"total_assets":49479566324.0,"total_equity":17696359309.0,"profit_margin":-23.755658501103504,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-4987001767.0,"operating_margin":-11.349818731715535},{"eps":-71.33,"pbr":null,"per":null,"roa":-0.10075733261350724,"roe":-0.22845624919534246,"revenue":217635111.0,"market_cap":null,"net_income":-6426535340.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.3114395176796634,"total_assets":63782309171.0,"total_equity":28130267229.0,"profit_margin":-29.52894553857167,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-10738067462.0,"operating_margin":-49.33977524426194},{"eps":-96.24,"pbr":null,"per":null,"roa":-0.2604449449941651,"roe":-1.4049384207876263,"revenue":151893886.0,"market_cap":null,"net_income":-8671163718.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.14101434602838459,"total_assets":33293653360.0,"total_equity":6171917281.0,"profit_margin":-57.086983198257236,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-8064499045.0,"operating_margin":-53.09297995707345},{"eps":-232.78,"pbr":null,"per":null,"roa":-0.5753107551791535,"roe":-1.4061858805667136,"revenue":186648798.0,"market_cap":null,"net_income":-20974034700.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.13211929176206105,"total_assets":36456879193.0,"total_equity":14915549210.0,"profit_margin":-112.3716569554335,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-8702005246.0,"operating_margin":-46.62234817070721},{"eps":-81.13,"pbr":null,"per":null,"roa":-0.19356609274387696,"roe":-2.673084185650319,"revenue":203506020.0,"market_cap":null,"net_income":-7309737257.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.5338670177914148,"total_assets":37763521252.0,"total_equity":2734570537.0,"profit_margin":-35.9190222333472,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-6561185257.0,"operating_margin":-32.24074283895877},{"eps":-92.31,"pbr":null,"per":null,"roa":-0.18617620330165888,"roe":-0.833438315168382,"revenue":287175472.0,"market_cap":null,"net_income":-8317233709.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":-0.12393317490568971,"total_assets":44673989272.0,"total_equity":9979423261.0,"profit_margin":-28.96220088392507,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-7668748879.0,"operating_margin":-26.70405249303464},{"eps":-119.7,"pbr":null,"per":null,"roa":-0.3327727013663613,"roe":-6.068094345634606,"revenue":648082238.0,"market_cap":null,"net_income":-10785006718.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.03198896649903249,"total_assets":32409529609.0,"total_equity":1777330098.0,"profit_margin":-16.641416915363756,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-11173244271.0,"operating_margin":-17.240472915105567}],"fwd_per_history_meta":{},"trailing_per_history":[],"institutional_holders":[],"trailing_per_history_meta":{},"quarterly_eps_canonical_enabled":false,"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"에이비온","phase":"above-fold","symbol_resolved":true}