{"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":"2026-10-23T09:53:30.545314+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":6.7,"direction":"higher_better","percentile":59},{"name":"영업이익 성장률","note":"적자 축소","unit":"%","value":12.0,"direction":"higher_better","percentile":64}],"summary":"매출 +6.7%","percentile":62},"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":"B","metrics":[{"name":"RSI (14)","unit":"","value":73.4,"direction":null,"percentile":73},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":69.3,"direction":"higher_better","percentile":88}],"summary":"RSI 73","percentile":77},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -44원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -44, PBR 1.82x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-14.47,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-20.34,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-29.62,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-7.2,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -14.5%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.85,"rating":"poor","direction":"higher_better","percentile":35},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.87,"rating":"fair","direction":"lower_better","percentile":42},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-39.3,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.06,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 0.8x, 순차입금비율 0.9x","percentile":25}},"signals":[],"summary":"한국비티비(219750)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 360.08억. 현재가 2,750원, 전일 대비 +7.0%, 30일 +69.3%. ROE -14.5%. 기술적 시그널: RSI 73(과매수), MACD 골든크로스, 정배열 상승 추세. 최근 5일 외국인 순매도 6391.00, 기관 순매수 33.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["이동평균선 정배열 상승 추세"],"portfolio":null,"technical":{"macd":234.6144641431847,"grade":"B","trend":"상승","atr_14":289.64285714285717,"rsi_14":73.40705634544497,"sma_20":2019.25,"sma_60":1801.2166666666667,"comment":"상승 추세, RSI 73","analysis":"RSI(14) 73.4로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(234.61)가 시그널선(161.86)을 상회합니다(골든크로스). 현재가가 SMA20(2019)과 SMA60(1801) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 1207~2832 (현재 위치 95%).","bb_lower":1206.6824951119447,"bb_upper":2831.8175048880553,"macd_signal":161.86058308030218},"change_pct":6.03,"chart_data":[{"date":"2024-10-23","open":11650,"high":11650,"low":11650,"close":11650,"volume":0,"rsi_14":100.0,"sma_20":11650.0,"sma_60":11650.0,"sma_120":11650.0},{"date":"2024-10-24","open":11650,"high":11650,"low":11650,"close":11650,"volume":0,"rsi_14":100.0,"sma_20":11650.0,"sma_60":11650.0,"sma_120":11650.0},{"date":"2024-10-25","open":11650,"high":11650,"low":11650,"close":11650,"volume":0,"rsi_14":100.0,"sma_20":11650.0,"sma_60":11650.0,"sma_120":11650.0},{"date":"2024-10-28","open":11650,"high":11650,"low":11650,"close":11650,"volume":0,"rsi_14":100.0,"sma_20":11650.0,"sma_60":11650.0,"sma_120":11650.0},{"date":"2024-10-29","open":11650,"high":11650,"low":11650,"close":11650,"volume":0,"rsi_14":100.0,"sma_20":11650.0,"sma_60":11650.0,"sma_120":11650.0},{"date":"2024-10-30","open":11650,"high":11650,"low":11650,"close":11650,"volume":0,"rsi_14":100.0,"sma_20":11650.0,"sma_60":11650.0,"sma_120":11650.0},{"date":"2024-10-31","open":11650,"high":11650,"low":11650,"close":11650,"volume":0,"rsi_14":100.0,"sma_20":11650.0,"sma_60":11650.0,"sma_120":11650.0},{"date":"2024-11-01","open":11650,"high":11650,"low":11650,"close":11650,"volume":0,"rsi_14":100.0,"sma_20":11650.0,"sma_60":11650.0,"sma_120":11650.0},{"date":"2024-11-04","open":11650,"high":11650,"low":11650,"close":11650,"volume":0,"rsi_14":100.0,"sma_20":11650.0,"sma_60":11650.0,"sma_120":11650.0},{"date":"2024-11-05","open":11650,"high":11650,"low":11650,"close":11650,"volume":0,"rsi_14":100.0,"sma_20":11650.0,"sma_60":11650.0,"sma_120":11650.0},{"date":"2024-11-06","open":11650,"high":11650,"low":11650,"close":11650,"volume":0,"rsi_14":100.0,"sma_20":11650.0,"sma_60":11650.0,"sma_120":11650.0},{"date":"2024-11-07","open":11650,"high":11650,"low":11650,"close":11650,"volume":0,"rsi_14":100.0,"sma_20":11650.0,"sma_60":11650.0,"sma_120":11650.0},{"date":"2024-11-08","open":11650,"high":11650,"low":11650,"close":11650,"volume":0,"rsi_14":100.0,"sma_20":11650.0,"sma_60":11650.0,"sma_120":11650.0},{"date":"2024-11-11","open":11650,"high":11650,"low":11650,"close":11650,"volume":0,"rsi_14":100.0,"sma_20":11650.0,"sma_60":11650.0,"sma_120":11650.0},{"date":"2024-11-12","open":11650,"high":11650,"low":11650,"close":11650,"volume":0,"rsi_14":100.0,"sma_20":11650.0,"sma_60":11650.0,"sma_120":11650.0},{"date":"2024-11-13","open":11650,"high":11650,"low":11650,"close":11650,"volume":0,"rsi_14":100.0,"sma_20":11650.0,"sma_60":11650.0,"sma_120":11650.0},{"date":"2024-11-14","open":11650,"high":11650,"low":11650,"close":11650,"volume":0,"rsi_14":100.0,"sma_20":11650.0,"sma_60":11650.0,"sma_120":11650.0},{"date":"2024-11-15","open":11650,"high":11650,"low":11650,"close":11650,"volume":0,"rsi_14":100.0,"sma_20":11650.0,"sma_60":11650.0,"sma_120":11650.0},{"date":"2024-11-18","open":11650,"high":11650,"low":11650,"close":11650,"volume":0,"rsi_14":100.0,"sma_20":11650.0,"sma_60":11650.0,"sma_120":11650.0},{"date":"2024-11-19","open":11650,"high":11650,"low":11650,"close":11650,"volume":0,"rsi_14":100.0,"sma_20":11650.0,"sma_60":11650.0,"sma_120":11650.0},{"date":"2024-11-20","open":11650,"high":11650,"low":11650,"close":11650,"volume":0,"rsi_14":100.0,"sma_20":11650.0,"sma_60":11650.0,"sma_120":11650.0},{"date":"2024-11-21","open":11650,"high":11650,"low":11650,"close":11650,"volume":0,"rsi_14":100.0,"sma_20":11650.0,"sma_60":11650.0,"sma_120":11650.0},{"date":"2024-11-22","open":11650,"high":11650,"low":11650,"close":11650,"volume":0,"rsi_14":100.0,"sma_20":11650.0,"sma_60":11650.0,"sma_120":11650.0},{"date":"2024-11-25","open":11650,"high":11650,"low":11650,"close":11650,"volume":0,"rsi_14":100.0,"sma_20":11650.0,"sma_60":11650.0,"sma_120":11650.0},{"date":"2024-11-26","open":11650,"high":11650,"low":11650,"close":11650,"volume":0,"rsi_14":100.0,"sma_20":11650.0,"sma_60":11650.0,"sma_120":11650.0},{"date":"2024-11-27","open":11650,"high":11650,"low":11650,"close":11650,"volume":0,"rsi_14":100.0,"sma_20":11650.0,"sma_60":11650.0,"sma_120":11650.0},{"date":"2024-11-28","open":11650,"high":11650,"low":11650,"close":11650,"volume":0,"rsi_14":100.0,"sma_20":11650.0,"sma_60":11650.0,"sma_120":11650.0},{"date":"2024-11-29","open":11650,"high":11650,"low":11650,"close":11650,"volume":0,"rsi_14":100.0,"sma_20":11650.0,"sma_60":11650.0,"sma_120":11650.0},{"date":"2024-12-02","open":11650,"high":11650,"low":11650,"close":11650,"volume":0,"rsi_14":100.0,"sma_20":11650.0,"sma_60":11650.0,"sma_120":11650.0},{"date":"2024-12-03","open":11650,"high":11650,"low":11650,"close":11650,"volume":0,"rsi_14":100.0,"sma_20":11650.0,"sma_60":11650.0,"sma_120":11650.0},{"date":"2024-12-04","open":11650,"high":11650,"low":11650,"close":11650,"volume":0,"rsi_14":100.0,"sma_20":11650.0,"sma_60":11650.0,"sma_120":11650.0},{"date":"2024-12-05","open":11650,"high":11650,"low":11650,"close":11650,"volume":0,"rsi_14":100.0,"sma_20":11650.0,"sma_60":11650.0,"sma_120":11650.0},{"date":"2024-12-06","open":11650,"high":11650,"low":11650,"close":11650,"volume":0,"rsi_14":100.0,"sma_20":11650.0,"sma_60":11650.0,"sma_120":11650.0},{"date":"2024-12-09","open":11650,"high":11650,"low":11650,"close":11650,"volume":0,"rsi_14":100.0,"sma_20":11650.0,"sma_60":11650.0,"sma_120":11650.0},{"date":"2024-12-10","open":11650,"high":11650,"low":11650,"close":11650,"volume":0,"rsi_14":100.0,"sma_20":11650.0,"sma_60":11650.0,"sma_120":11650.0},{"date":"2024-12-11","open":11650,"high":11650,"low":11650,"close":11650,"volume":0,"rsi_14":100.0,"sma_20":11650.0,"sma_60":11650.0,"sma_120":11650.0},{"date":"2024-12-12","open":11650,"high":11650,"low":11650,"close":11650,"volume":0,"rsi_14":100.0,"sma_20":11650.0,"sma_60":11650.0,"sma_120":11650.0},{"date":"2024-12-13","open":11650,"high":11650,"low":11650,"close":11650,"volume":0,"rsi_14":100.0,"sma_20":11650.0,"sma_60":11650.0,"sma_120":11650.0},{"date":"2024-12-16","open":11650,"high":11650,"low":11650,"close":11650,"volume":0,"rsi_14":100.0,"sma_20":11650.0,"sma_60":11650.0,"sma_120":11650.0},{"date":"2024-12-17","open":11650,"high":11650,"low":11650,"close":11650,"volume":0,"rsi_14":100.0,"sma_20":11650.0,"sma_60":11650.0,"sma_120":11650.0},{"date":"2024-12-18","open":11650,"high":11650,"low":11650,"close":11650,"volume":0,"rsi_14":100.0,"sma_20":11650.0,"sma_60":11650.0,"sma_120":11650.0},{"date":"2024-12-19","open":11650,"high":11650,"low":11650,"close":11650,"volume":0,"rsi_14":100.0,"sma_20":11650.0,"sma_60":11650.0,"sma_120":11650.0},{"date":"2024-12-20","open":11650,"high":11650,"low":11650,"close":11650,"volume":0,"rsi_14":100.0,"sma_20":11650.0,"sma_60":11650.0,"sma_120":11650.0},{"date":"2024-12-23","open":11650,"high":11650,"low":11650,"close":11650,"volume":0,"rsi_14":100.0,"sma_20":11650.0,"sma_60":11650.0,"sma_120":11650.0},{"date":"2024-12-24","open":11650,"high":11650,"low":11650,"close":11650,"volume":0,"rsi_14":100.0,"sma_20":11650.0,"sma_60":11650.0,"sma_120":11650.0},{"date":"2024-12-26","open":11650,"high":11650,"low":11650,"close":11650,"volume":0,"rsi_14":100.0,"sma_20":11650.0,"sma_60":11650.0,"sma_120":11650.0},{"date":"2024-12-27","open":11650,"high":11650,"low":11650,"close":11650,"volume":0,"rsi_14":100.0,"sma_20":11650.0,"sma_60":11650.0,"sma_120":11650.0},{"date":"2024-12-30","open":11650,"high":11650,"low":11650,"close":11650,"volume":0,"rsi_14":100.0,"sma_20":11650.0,"sma_60":11650.0,"sma_120":11650.0},{"date":"2025-01-02","open":11650,"high":11650,"low":11650,"close":11650,"volume":0,"rsi_14":100.0,"sma_20":11650.0,"sma_60":11650.0,"sma_120":11650.0},{"date":"2025-01-03","open":11650,"high":11650,"low":11650,"close":11650,"volume":0,"rsi_14":100.0,"sma_20":11650.0,"sma_60":11650.0,"sma_120":11650.0},{"date":"2025-01-06","open":11650,"high":11650,"low":11650,"close":11650,"volume":0,"rsi_14":100.0,"sma_20":11650.0,"sma_60":11650.0,"sma_120":11650.0},{"date":"2025-01-07","open":11650,"high":11650,"low":11650,"close":11650,"volume":0,"rsi_14":100.0,"sma_20":11650.0,"sma_60":11650.0,"sma_120":11650.0},{"date":"2025-01-08","open":11650,"high":11650,"low":11650,"close":11650,"volume":0,"rsi_14":100.0,"sma_20":11650.0,"sma_60":11650.0,"sma_120":11650.0},{"date":"2025-01-09","open":11650,"high":11650,"low":11650,"close":11650,"volume":0,"rsi_14":100.0,"sma_20":11650.0,"sma_60":11650.0,"sma_120":11650.0},{"date":"2025-01-10","open":11650,"high":11650,"low":11650,"close":11650,"volume":0,"rsi_14":100.0,"sma_20":11650.0,"sma_60":11650.0,"sma_120":11650.0},{"date":"2025-01-13","open":11650,"high":11650,"low":11650,"close":11650,"volume":0,"rsi_14":100.0,"sma_20":11650.0,"sma_60":11650.0,"sma_120":11650.0},{"date":"2025-01-14","open":11650,"high":11650,"low":11650,"close":11650,"volume":0,"rsi_14":100.0,"sma_20":11650.0,"sma_60":11650.0,"sma_120":11650.0},{"date":"2025-01-15","open":11650,"high":11650,"low":11650,"close":11650,"volume":0,"rsi_14":100.0,"sma_20":11650.0,"sma_60":11650.0,"sma_120":11650.0},{"date":"2025-01-16","open":11650,"high":11650,"low":11650,"close":11650,"volume":0,"rsi_14":100.0,"sma_20":11650.0,"sma_60":11650.0,"sma_120":11650.0},{"date":"2025-01-17","open":11650,"high":11650,"low":11650,"close":11650,"volume":0,"rsi_14":100.0,"sma_20":11650.0,"sma_60":11650.0,"sma_120":11650.0},{"date":"2025-01-20","open":11650,"high":11650,"low":11650,"close":11650,"volume":0,"rsi_14":100.0,"sma_20":11650.0,"sma_60":11650.0,"sma_120":11650.0},{"date":"2025-01-21","open":11650,"high":11650,"low":11650,"close":11650,"volume":0,"rsi_14":100.0,"sma_20":11650.0,"sma_60":11650.0,"sma_120":11650.0},{"date":"2025-01-22","open":11650,"high":11650,"low":11650,"close":11650,"volume":0,"rsi_14":100.0,"sma_20":11650.0,"sma_60":11650.0,"sma_120":11650.0},{"date":"2025-01-23","open":11650,"high":11650,"low":11650,"close":11650,"volume":0,"rsi_14":100.0,"sma_20":11650.0,"sma_60":11650.0,"sma_120":11650.0},{"date":"2025-01-24","open":11650,"high":11650,"low":11650,"close":11650,"volume":0,"rsi_14":100.0,"sma_20":11650.0,"sma_60":11650.0,"sma_120":11650.0},{"date":"2025-01-31","open":11650,"high":11650,"low":11650,"close":11650,"volume":0,"rsi_14":100.0,"sma_20":11650.0,"sma_60":11650.0,"sma_120":11650.0},{"date":"2025-02-03","open":11650,"high":11650,"low":11650,"close":11650,"volume":0,"rsi_14":100.0,"sma_20":11650.0,"sma_60":11650.0,"sma_120":11650.0},{"date":"2025-02-04","open":11650,"high":11650,"low":11650,"close":11650,"volume":0,"rsi_14":100.0,"sma_20":11650.0,"sma_60":11650.0,"sma_120":11650.0},{"date":"2025-02-05","open":11650,"high":11650,"low":11650,"close":11650,"volume":0,"rsi_14":100.0,"sma_20":11650.0,"sma_60":11650.0,"sma_120":11650.0},{"date":"2025-02-06","open":11650,"high":11650,"low":11650,"close":11650,"volume":0,"rsi_14":100.0,"sma_20":11650.0,"sma_60":11650.0,"sma_120":11650.0},{"date":"2025-02-07","open":11650,"high":11650,"low":11650,"close":11650,"volume":0,"rsi_14":100.0,"sma_20":11650.0,"sma_60":11650.0,"sma_120":11650.0},{"date":"2025-02-10","open":11650,"high":11650,"low":11650,"close":11650,"volume":0,"rsi_14":100.0,"sma_20":11650.0,"sma_60":11650.0,"sma_120":11650.0},{"date":"2025-02-11","open":11650,"high":11650,"low":11650,"close":11650,"volume":0,"rsi_14":100.0,"sma_20":11650.0,"sma_60":11650.0,"sma_120":11650.0},{"date":"2025-02-12","open":11650,"high":11650,"low":11650,"close":11650,"volume":0,"rsi_14":100.0,"sma_20":11650.0,"sma_60":11650.0,"sma_120":11650.0},{"date":"2025-02-13","open":11650,"high":11650,"low":11650,"close":11650,"volume":0,"rsi_14":100.0,"sma_20":11650.0,"sma_60":11650.0,"sma_120":11650.0},{"date":"2025-02-14","open":11650,"high":11650,"low":11650,"close":11650,"volume":0,"rsi_14":100.0,"sma_20":11650.0,"sma_60":11650.0,"sma_120":11650.0},{"date":"2025-02-17","open":11650,"high":11650,"low":11650,"close":11650,"volume":0,"rsi_14":100.0,"sma_20":11650.0,"sma_60":11650.0,"sma_120":11650.0},{"date":"2025-02-18","open":11650,"high":11650,"low":11650,"close":11650,"volume":0,"rsi_14":100.0,"sma_20":11650.0,"sma_60":11650.0,"sma_120":11650.0},{"date":"2025-02-19","open":11650,"high":11650,"low":11650,"close":11650,"volume":0,"rsi_14":100.0,"sma_20":11650.0,"sma_60":11650.0,"sma_120":11650.0},{"date":"2025-02-20","open":11650,"high":11650,"low":11650,"close":11650,"volume":0,"rsi_14":100.0,"sma_20":11650.0,"sma_60":11650.0,"sma_120":11650.0},{"date":"2025-02-21","open":11650,"high":11650,"low":11650,"close":11650,"volume":0,"rsi_14":100.0,"sma_20":11650.0,"sma_60":11650.0,"sma_120":11650.0},{"date":"2025-02-24","open":11650,"high":11650,"low":11650,"close":11650,"volume":0,"rsi_14":100.0,"sma_20":11650.0,"sma_60":11650.0,"sma_120":11650.0},{"date":"2025-02-25","open":11650,"high":11650,"low":11650,"close":11650,"volume":0,"rsi_14":100.0,"sma_20":11650.0,"sma_60":11650.0,"sma_120":11650.0},{"date":"2025-02-26","open":11650,"high":11650,"low":11650,"close":11650,"volume":0,"rsi_14":100.0,"sma_20":11650.0,"sma_60":11650.0,"sma_120":11650.0},{"date":"2025-02-27","open":11650,"high":11650,"low":11650,"close":11650,"volume":0,"rsi_14":100.0,"sma_20":11650.0,"sma_60":11650.0,"sma_120":11650.0},{"date":"2025-02-28","open":11650,"high":11650,"low":11650,"close":11650,"volume":0,"rsi_14":100.0,"sma_20":11650.0,"sma_60":11650.0,"sma_120":11650.0},{"date":"2025-03-04","open":11650,"high":11650,"low":11650,"close":11650,"volume":0,"rsi_14":100.0,"sma_20":11650.0,"sma_60":11650.0,"sma_120":11650.0},{"date":"2025-03-05","open":11650,"high":11650,"low":11650,"close":11650,"volume":0,"rsi_14":100.0,"sma_20":11650.0,"sma_60":11650.0,"sma_120":11650.0},{"date":"2025-03-06","open":11650,"high":11650,"low":11650,"close":11650,"volume":0,"rsi_14":100.0,"sma_20":11650.0,"sma_60":11650.0,"sma_120":11650.0},{"date":"2025-03-07","open":11650,"high":11650,"low":11650,"close":11650,"volume":0,"rsi_14":100.0,"sma_20":11650.0,"sma_60":11650.0,"sma_120":11650.0},{"date":"2025-03-10","open":11650,"high":11650,"low":11650,"close":11650,"volume":0,"rsi_14":100.0,"sma_20":11650.0,"sma_60":11650.0,"sma_120":11650.0},{"date":"2025-03-11","open":11650,"high":11650,"low":11650,"close":11650,"volume":0,"rsi_14":100.0,"sma_20":11650.0,"sma_60":11650.0,"sma_120":11650.0},{"date":"2025-03-12","open":11650,"high":11650,"low":11650,"close":11650,"volume":0,"rsi_14":100.0,"sma_20":11650.0,"sma_60":11650.0,"sma_120":11650.0},{"date":"2025-03-13","open":11650,"high":11650,"low":11650,"close":11650,"volume":0,"rsi_14":100.0,"sma_20":11650.0,"sma_60":11650.0,"sma_120":11650.0},{"date":"2025-03-14","open":11650,"high":11650,"low":11650,"close":11650,"volume":0,"rsi_14":100.0,"sma_20":11650.0,"sma_60":11650.0,"sma_120":11650.0},{"date":"2025-03-17","open":11650,"high":11650,"low":11650,"close":11650,"volume":0,"rsi_14":100.0,"sma_20":11650.0,"sma_60":11650.0,"sma_120":11650.0},{"date":"2025-03-18","open":11650,"high":11650,"low":11650,"close":11650,"volume":0,"rsi_14":100.0,"sma_20":11650.0,"sma_60":11650.0,"sma_120":11650.0},{"date":"2025-03-19","open":11650,"high":11650,"low":11650,"close":11650,"volume":0,"rsi_14":100.0,"sma_20":11650.0,"sma_60":11650.0,"sma_120":11650.0},{"date":"2025-03-20","open":11650,"high":11650,"low":11650,"close":11650,"volume":0,"rsi_14":100.0,"sma_20":11650.0,"sma_60":11650.0,"sma_120":11650.0},{"date":"2025-03-21","open":11650,"high":11650,"low":11650,"close":11650,"volume":0,"rsi_14":100.0,"sma_20":11650.0,"sma_60":11650.0,"sma_120":11650.0},{"date":"2025-03-24","open":11650,"high":11650,"low":11650,"close":11650,"volume":0,"rsi_14":100.0,"sma_20":11650.0,"sma_60":11650.0,"sma_120":11650.0},{"date":"2025-03-25","open":11650,"high":11650,"low":11650,"close":11650,"volume":0,"rsi_14":100.0,"sma_20":11650.0,"sma_60":11650.0,"sma_120":11650.0},{"date":"2025-03-26","open":11650,"high":11650,"low":11650,"close":11650,"volume":0,"rsi_14":100.0,"sma_20":11650.0,"sma_60":11650.0,"sma_120":11650.0},{"date":"2025-03-27","open":11650,"high":11650,"low":11650,"close":11650,"volume":0,"rsi_14":100.0,"sma_20":11650.0,"sma_60":11650.0,"sma_120":11650.0},{"date":"2025-03-28","open":11650,"high":11650,"low":11650,"close":11650,"volume":0,"rsi_14":100.0,"sma_20":11650.0,"sma_60":11650.0,"sma_120":11650.0},{"date":"2025-03-31","open":11650,"high":11650,"low":11650,"close":11650,"volume":0,"rsi_14":100.0,"sma_20":11650.0,"sma_60":11650.0,"sma_120":11650.0},{"date":"2025-04-01","open":11650,"high":11650,"low":11650,"close":11650,"volume":0,"rsi_14":100.0,"sma_20":11650.0,"sma_60":11650.0,"sma_120":11650.0},{"date":"2025-04-02","open":11650,"high":11650,"low":11650,"close":11650,"volume":0,"rsi_14":100.0,"sma_20":11650.0,"sma_60":11650.0,"sma_120":11650.0},{"date":"2025-04-03","open":11650,"high":11650,"low":11650,"close":11650,"volume":0,"rsi_14":100.0,"sma_20":11650.0,"sma_60":11650.0,"sma_120":11650.0},{"date":"2025-04-04","open":11650,"high":11650,"low":11650,"close":11650,"volume":0,"rsi_14":100.0,"sma_20":11650.0,"sma_60":11650.0,"sma_120":11650.0},{"date":"2025-04-07","open":11650,"high":11650,"low":11650,"close":11650,"volume":0,"rsi_14":100.0,"sma_20":11650.0,"sma_60":11650.0,"sma_120":11650.0},{"date":"2025-04-08","open":11650,"high":11650,"low":11650,"close":11650,"volume":0,"rsi_14":100.0,"sma_20":11650.0,"sma_60":11650.0,"sma_120":11650.0},{"date":"2025-04-09","open":11650,"high":11650,"low":11650,"close":11650,"volume":0,"rsi_14":100.0,"sma_20":11650.0,"sma_60":11650.0,"sma_120":11650.0},{"date":"2025-04-10","open":11650,"high":11650,"low":11650,"close":11650,"volume":0,"rsi_14":100.0,"sma_20":11650.0,"sma_60":11650.0,"sma_120":11650.0},{"date":"2025-04-11","open":11650,"high":11650,"low":11650,"close":11650,"volume":0,"rsi_14":100.0,"sma_20":11650.0,"sma_60":11650.0,"sma_120":11650.0},{"date":"2025-04-14","open":11650,"high":11650,"low":11650,"close":11650,"volume":0,"rsi_14":100.0,"sma_20":11650.0,"sma_60":11650.0,"sma_120":11650.0},{"date":"2025-04-15","open":11650,"high":11650,"low":11650,"close":11650,"volume":0,"rsi_14":100.0,"sma_20":11650.0,"sma_60":11650.0,"sma_120":11650.0},{"date":"2025-04-16","open":11650,"high":11650,"low":11650,"close":11650,"volume":0,"rsi_14":100.0,"sma_20":11650.0,"sma_60":11650.0,"sma_120":11650.0},{"date":"2025-04-17","open":11650,"high":11650,"low":11650,"close":11650,"volume":0,"rsi_14":100.0,"sma_20":11650.0,"sma_60":11650.0,"sma_120":11650.0},{"date":"2025-04-18","open":11650,"high":11650,"low":11650,"close":11650,"volume":0,"rsi_14":100.0,"sma_20":11650.0,"sma_60":11650.0,"sma_120":11650.0},{"date":"2025-04-21","open":11650,"high":11650,"low":11650,"close":11650,"volume":0,"rsi_14":100.0,"sma_20":11650.0,"sma_60":11650.0,"sma_120":11650.0},{"date":"2025-04-22","open":11650,"high":11650,"low":11650,"close":11650,"volume":0,"rsi_14":100.0,"sma_20":11650.0,"sma_60":11650.0,"sma_120":11650.0},{"date":"2025-04-23","open":11650,"high":11650,"low":11650,"close":11650,"volume":0,"rsi_14":100.0,"sma_20":11650.0,"sma_60":11650.0,"sma_120":11650.0},{"date":"2025-04-24","open":11650,"high":11650,"low":11650,"close":11650,"volume":0,"rsi_14":100.0,"sma_20":11650.0,"sma_60":11650.0,"sma_120":11650.0},{"date":"2025-04-25","open":11650,"high":11650,"low":11650,"close":11650,"volume":0,"rsi_14":100.0,"sma_20":11650.0,"sma_60":11650.0,"sma_120":11650.0},{"date":"2025-04-28","open":11650,"high":11650,"low":11650,"close":11650,"volume":0,"rsi_14":100.0,"sma_20":11650.0,"sma_60":11650.0,"sma_120":11650.0},{"date":"2025-04-29","open":11650,"high":11650,"low":11650,"close":11650,"volume":0,"rsi_14":100.0,"sma_20":11650.0,"sma_60":11650.0,"sma_120":11650.0},{"date":"2025-04-30","open":11650,"high":11650,"low":11650,"close":11650,"volume":0,"rsi_14":100.0,"sma_20":11650.0,"sma_60":11650.0,"sma_120":11650.0},{"date":"2025-05-02","open":11650,"high":11650,"low":11650,"close":11650,"volume":0,"rsi_14":100.0,"sma_20":11650.0,"sma_60":11650.0,"sma_120":11650.0},{"date":"2025-05-07","open":11650,"high":11650,"low":11650,"close":11650,"volume":0,"rsi_14":100.0,"sma_20":11650.0,"sma_60":11650.0,"sma_120":11650.0},{"date":"2025-05-08","open":11650,"high":11650,"low":11650,"close":11650,"volume":0,"rsi_14":100.0,"sma_20":11650.0,"sma_60":11650.0,"sma_120":11650.0},{"date":"2025-05-09","open":11650,"high":11650,"low":11650,"close":11650,"volume":0,"rsi_14":100.0,"sma_20":11650.0,"sma_60":11650.0,"sma_120":11650.0},{"date":"2025-05-12","open":11650,"high":11650,"low":11650,"close":11650,"volume":0,"rsi_14":100.0,"sma_20":11650.0,"sma_60":11650.0,"sma_120":11650.0},{"date":"2025-05-13","open":11650,"high":11650,"low":11650,"close":11650,"volume":0,"rsi_14":100.0,"sma_20":11650.0,"sma_60":11650.0,"sma_120":11650.0},{"date":"2025-05-14","open":11650,"high":11650,"low":11650,"close":11650,"volume":0,"rsi_14":100.0,"sma_20":11650.0,"sma_60":11650.0,"sma_120":11650.0},{"date":"2025-05-15","open":11650,"high":11650,"low":11650,"close":11650,"volume":0,"rsi_14":100.0,"sma_20":11650.0,"sma_60":11650.0,"sma_120":11650.0},{"date":"2025-05-16","open":11650,"high":11650,"low":11650,"close":11650,"volume":0,"rsi_14":100.0,"sma_20":11650.0,"sma_60":11650.0,"sma_120":11650.0},{"date":"2025-05-19","open":11650,"high":12775,"low":8175,"close":9460,"volume":204755,"rsi_14":0.0,"sma_20":11540.5,"sma_60":11613.5,"sma_120":11631.75},{"date":"2025-05-20","open":9210,"high":9210,"low":7680,"close":7705,"volume":131687,"rsi_14":0.0,"sma_20":11343.25,"sma_60":11547.75,"sma_120":11598.88},{"date":"2025-05-21","open":7680,"high":10000,"low":7650,"close":9750,"volume":1219203,"rsi_14":34.14,"sma_20":11248.25,"sma_60":11516.08,"sma_120":11583.04},{"date":"2025-05-22","open":9000,"high":9700,"low":8500,"close":8635,"volume":234740,"rsi_14":28.78,"sma_20":11097.5,"sma_60":11465.83,"sma_120":11557.92},{"date":"2025-05-23","open":8515,"high":8695,"low":7875,"close":8155,"volume":84767,"rsi_14":26.96,"sma_20":10922.75,"sma_60":11407.58,"sma_120":11528.79},{"date":"2025-05-26","open":8070,"high":8385,"low":7855,"close":8230,"volume":48433,"rsi_14":27.68,"sma_20":10751.75,"sma_60":11350.58,"sma_120":11500.29},{"date":"2025-05-27","open":8075,"high":8075,"low":6460,"close":6920,"volume":723390,"rsi_14":23.63,"sma_20":10515.25,"sma_60":11271.75,"sma_120":11460.88},{"date":"2025-05-28","open":6920,"high":7050,"low":6500,"close":6700,"volume":155694,"rsi_14":23.07,"sma_20":10267.75,"sma_60":11189.25,"sma_120":11419.62},{"date":"2025-05-29","open":6555,"high":6640,"low":6330,"close":6435,"volume":179691,"rsi_14":22.42,"sma_20":10007.0,"sma_60":11102.33,"sma_120":11376.17},{"date":"2025-05-30","open":6495,"high":8120,"low":5960,"close":6950,"volume":1477151,"rsi_14":26.43,"sma_20":9772.0,"sma_60":11024.0,"sma_120":11337.0},{"date":"2025-06-02","open":6850,"high":6940,"low":6460,"close":6495,"volume":378545,"rsi_14":25.28,"sma_20":9514.25,"sma_60":10938.08,"sma_120":11294.04},{"date":"2025-06-04","open":6485,"high":6855,"low":6130,"close":6555,"volume":190673,"rsi_14":25.7,"sma_20":9259.5,"sma_60":10853.17,"sma_120":11251.58},{"date":"2025-06-05","open":6555,"high":6695,"low":6285,"close":6310,"volume":101016,"rsi_14":25.12,"sma_20":8992.5,"sma_60":10764.17,"sma_120":11207.08},{"date":"2025-06-09","open":6310,"high":6450,"low":6250,"close":6355,"volume":65110,"rsi_14":25.43,"sma_20":8727.75,"sma_60":10675.92,"sma_120":11162.96},{"date":"2025-06-10","open":6500,"high":6975,"low":6260,"close":6685,"volume":186722,"rsi_14":34.44,"sma_20":8479.5,"sma_60":10593.17,"sma_120":11121.58},{"date":"2025-06-11","open":6690,"high":6895,"low":6525,"close":6580,"volume":47290,"rsi_14":42.26,"sma_20":8226.0,"sma_60":10508.67,"sma_120":11079.33},{"date":"2025-06-12","open":6580,"high":6665,"low":6470,"close":6500,"volume":54681,"rsi_14":19.34,"sma_20":7968.5,"sma_60":10422.83,"sma_120":11036.42},{"date":"2025-06-13","open":6515,"high":6525,"low":6090,"close":6215,"volume":75361,"rsi_14":22.93,"sma_20":7696.75,"sma_60":10332.25,"sma_120":10991.12},{"date":"2025-06-16","open":6200,"high":6310,"low":6040,"close":6210,"volume":35059,"rsi_14":25.66,"sma_20":7424.75,"sma_60":10241.58,"sma_120":10945.79},{"date":"2025-06-17","open":6250,"high":6350,"low":6075,"close":6115,"volume":42762,"rsi_14":23.66,"sma_20":7148.0,"sma_60":10149.33,"sma_120":10899.67},{"date":"2025-06-18","open":6070,"high":6290,"low":6070,"close":6215,"volume":10691,"rsi_14":37.43,"sma_20":6985.75,"sma_60":10058.75,"sma_120":10854.38},{"date":"2025-06-19","open":6235,"high":6270,"low":6160,"close":6160,"volume":16065,"rsi_14":39.77,"sma_20":6908.5,"sma_60":9967.25,"sma_120":10808.62},{"date":"2025-06-20","open":6150,"high":6625,"low":6100,"close":6230,"volume":63433,"rsi_14":45.81,"sma_20":6732.5,"sma_60":9876.92,"sma_120":10763.46},{"date":"2025-06-23","open":6235,"high":6560,"low":6130,"close":6145,"volume":23713,"rsi_14":30.02,"sma_20":6608.0,"sma_60":9785.17,"sma_120":10717.58},{"date":"2025-06-24","open":6145,"high":6265,"low":6070,"close":6110,"volume":36779,"rsi_14":37.93,"sma_20":6505.75,"sma_60":9692.83,"sma_120":10671.42},{"date":"2025-06-25","open":6110,"high":6160,"low":5930,"close":5965,"volume":65076,"rsi_14":32.44,"sma_20":6392.5,"sma_60":9598.08,"sma_120":10624.04},{"date":"2025-06-26","open":5965,"high":7185,"low":5930,"close":6380,"volume":438166,"rsi_14":51.89,"sma_20":6365.5,"sma_60":9510.25,"sma_120":10580.12},{"date":"2025-06-27","open":6325,"high":6390,"low":6035,"close":6075,"volume":61552,"rsi_14":43.36,"sma_20":6334.25,"sma_60":9417.33,"sma_120":10533.67},{"date":"2025-06-30","open":6075,"high":6705,"low":6075,"close":6455,"volume":134285,"rsi_14":44.68,"sma_20":6335.25,"sma_60":9330.75,"sma_120":10490.38},{"date":"2025-07-01","open":6445,"high":6570,"low":6320,"close":6455,"volume":34912,"rsi_14":46.96,"sma_20":6310.5,"sma_60":9244.17,"sma_120":10447.08},{"date":"2025-07-02","open":6455,"high":7415,"low":6455,"close":6785,"volume":320913,"rsi_14":56.18,"sma_20":6325.0,"sma_60":9163.08,"sma_120":10406.54},{"date":"2025-07-03","open":6845,"high":7125,"low":6750,"close":6915,"volume":84462,"rsi_14":66.28,"sma_20":6343.0,"sma_60":9084.17,"sma_120":10367.08},{"date":"2025-07-04","open":6915,"high":7050,"low":6750,"close":6920,"volume":47566,"rsi_14":66.51,"sma_20":6373.5,"sma_60":9005.33,"sma_120":10327.67},{"date":"2025-07-07","open":6920,"high":7455,"low":6780,"close":6990,"volume":153770,"rsi_14":70.59,"sma_20":6405.25,"sma_60":8927.67,"sma_120":10288.83},{"date":"2025-07-08","open":7000,"high":7070,"low":6820,"close":7015,"volume":26219,"rsi_14":69.51,"sma_20":6421.75,"sma_60":8850.42,"sma_120":10250.21},{"date":"2025-07-09","open":6925,"high":7105,"low":6830,"close":6830,"volume":25245,"rsi_14":65.37,"sma_20":6434.25,"sma_60":8770.08,"sma_120":10210.04},{"date":"2025-07-10","open":6830,"high":7275,"low":6695,"close":6825,"volume":55537,"rsi_14":64.07,"sma_20":6450.5,"sma_60":8689.67,"sma_120":10169.83},{"date":"2025-07-11","open":7070,"high":7070,"low":6810,"close":6890,"volume":23333,"rsi_14":67.78,"sma_20":6484.25,"sma_60":8610.33,"sma_120":10130.17},{"date":"2025-07-14","open":7100,"high":7100,"low":6555,"close":6705,"volume":41427,"rsi_14":63.25,"sma_20":6509.0,"sma_60":8527.92,"sma_120":10088.96},{"date":"2025-07-15","open":6705,"high":6705,"low":6250,"close":6505,"volume":81320,"rsi_14":61.74,"sma_20":6528.5,"sma_60":8442.17,"sma_120":10046.08},{"date":"2025-07-16","open":6500,"high":6525,"low":6345,"close":6415,"volume":22769,"rsi_14":50.89,"sma_20":6538.5,"sma_60":8354.92,"sma_120":10002.46},{"date":"2025-07-17","open":6415,"high":6550,"low":6200,"close":6420,"volume":37556,"rsi_14":60.3,"sma_20":6551.5,"sma_60":8267.75,"sma_120":9958.88},{"date":"2025-07-18","open":6420,"high":6445,"low":6260,"close":6275,"volume":29729,"rsi_14":43.75,"sma_20":6553.75,"sma_60":8178.17,"sma_120":9914.08},{"date":"2025-07-21","open":6285,"high":6350,"low":6230,"close":6330,"volume":16663,"rsi_14":45.82,"sma_20":6563.0,"sma_60":8089.5,"sma_120":9869.75},{"date":"2025-07-22","open":6340,"high":6340,"low":6235,"close":6265,"volume":16609,"rsi_14":28.86,"sma_20":6570.75,"sma_60":7999.75,"sma_120":9824.88},{"date":"2025-07-23","open":6265,"high":6280,"low":6160,"close":6220,"volume":10891,"rsi_14":19.65,"sma_20":6583.5,"sma_60":7909.25,"sma_120":9779.62},{"date":"2025-07-24","open":6235,"high":6325,"low":6100,"close":6240,"volume":10780,"rsi_14":20.69,"sma_20":6576.5,"sma_60":7819.08,"sma_120":9734.54},{"date":"2025-07-25","open":6285,"high":6285,"low":6135,"close":6135,"volume":11361,"rsi_14":14.23,"sma_20":6579.5,"sma_60":7727.17,"sma_120":9688.58},{"date":"2025-07-28","open":6135,"high":6135,"low":6010,"close":6010,"volume":13182,"rsi_14":11.2,"sma_20":6557.25,"sma_60":7633.17,"sma_120":9641.58},{"date":"2025-07-29","open":6010,"high":6110,"low":5975,"close":6080,"volume":19767,"rsi_14":18.22,"sma_20":6538.5,"sma_60":7540.33,"sma_120":9595.17},{"date":"2025-07-30","open":6125,"high":6125,"low":5955,"close":5955,"volume":17961,"rsi_14":16.54,"sma_20":6497.0,"sma_60":7445.42,"sma_120":9547.71},{"date":"2025-07-31","open":5970,"high":5975,"low":5875,"close":5950,"volume":17400,"rsi_14":12.1,"sma_20":6448.75,"sma_60":7350.42,"sma_120":9500.21},{"date":"2025-08-01","open":5950,"high":6000,"low":5855,"close":5895,"volume":11446,"rsi_14":13.51,"sma_20":6397.5,"sma_60":7254.5,"sma_120":9452.25},{"date":"2025-08-04","open":5895,"high":6695,"low":5830,"close":6070,"volume":108551,"rsi_14":29.95,"sma_20":6351.5,"sma_60":7161.5,"sma_120":9405.75},{"date":"2025-08-05","open":6070,"high":6465,"low":6070,"close":6150,"volume":6199,"rsi_14":37.67,"sma_20":6308.25,"sma_60":7069.83,"sma_120":9359.92},{"date":"2025-08-06","open":6120,"high":6120,"low":5965,"close":5965,"volume":9779,"rsi_14":31.87,"sma_20":6265.0,"sma_60":6975.08,"sma_120":9312.54},{"date":"2025-08-07","open":5980,"high":5995,"low":5935,"close":5970,"volume":4087,"rsi_14":36.32,"sma_20":6222.25,"sma_60":6880.42,"sma_120":9265.21},{"date":"2025-08-08","open":5975,"high":5975,"low":5940,"close":5965,"volume":3667,"rsi_14":32.86,"sma_20":6176.0,"sma_60":6785.67,"sma_120":9217.83},{"date":"2025-08-11","open":5990,"high":5990,"low":5920,"close":5940,"volume":2533,"rsi_14":34.15,"sma_20":6137.75,"sma_60":6690.5,"sma_120":9170.25},{"date":"2025-08-12","open":5935,"high":5935,"low":5905,"close":5905,"volume":4902,"rsi_14":34.48,"sma_20":6107.75,"sma_60":6594.75,"sma_120":9122.38},{"date":"2025-08-13","open":5950,"high":5950,"low":5900,"close":5910,"volume":1883,"rsi_14":33.5,"sma_20":6082.5,"sma_60":6535.58,"sma_120":9074.54},{"date":"2025-08-14","open":5940,"high":5940,"low":5900,"close":5900,"volume":2464,"rsi_14":37.02,"sma_20":6056.5,"sma_60":6505.5,"sma_120":9026.62},{"date":"2025-08-18","open":5880,"high":5880,"low":5870,"close":5875,"volume":8873,"rsi_14":41.61,"sma_20":6036.5,"sma_60":6440.92,"sma_120":8978.5},{"date":"2025-08-19","open":5830,"high":5870,"low":5830,"close":5845,"volume":6352,"rsi_14":34.64,"sma_20":6012.25,"sma_60":6394.42,"sma_120":8930.12},{"date":"2025-08-20","open":5845,"high":5845,"low":5705,"close":5705,"volume":9013,"rsi_14":33.97,"sma_20":5984.25,"sma_60":6353.58,"sma_120":8880.58},{"date":"2025-08-21","open":5750,"high":6520,"low":5515,"close":5545,"volume":124561,"rsi_14":28.34,"sma_20":5950.5,"sma_60":6308.83,"sma_120":8829.71},{"date":"2025-08-22","open":5545,"high":5665,"low":5500,"close":5540,"volume":17128,"rsi_14":29.94,"sma_20":5915.5,"sma_60":6285.83,"sma_120":8778.79},{"date":"2025-08-25","open":5540,"high":5710,"low":5540,"close":5540,"volume":11500,"rsi_14":12.68,"sma_20":5885.75,"sma_60":6266.5,"sma_120":8727.88},{"date":"2025-08-26","open":5535,"high":5680,"low":5500,"close":5560,"volume":5193,"rsi_14":4.62,"sma_20":5863.25,"sma_60":6251.92,"sma_120":8677.12},{"date":"2025-08-27","open":5525,"high":5635,"low":5235,"close":5565,"volume":16490,"rsi_14":7.45,"sma_20":5837.5,"sma_60":6228.83,"sma_120":8626.42},{"date":"2025-08-28","open":5640,"high":5645,"low":5455,"close":5575,"volume":4268,"rsi_14":8.42,"sma_20":5818.5,"sma_60":6213.5,"sma_120":8575.79},{"date":"2025-08-29","open":5560,"high":5635,"low":5520,"close":5580,"volume":6593,"rsi_14":9.47,"sma_20":5800.0,"sma_60":6197.25,"sma_120":8525.21},{"date":"2025-09-01","open":5580,"high":5580,"low":5500,"close":5550,"volume":8501,"rsi_14":9.38,"sma_20":5782.75,"sma_60":6184.58,"sma_120":8474.38},{"date":"2025-09-02","open":5545,"high":5595,"low":5500,"close":5530,"volume":12401,"rsi_14":9.68,"sma_20":5755.75,"sma_60":6170.83,"sma_120":8423.38},{"date":"2025-09-03","open":5530,"high":5575,"low":5490,"close":5535,"volume":3905,"rsi_14":9.68,"sma_20":5725.0,"sma_60":6151.67,"sma_120":8372.42},{"date":"2025-09-04","open":5535,"high":5665,"low":5465,"close":5510,"volume":10082,"rsi_14":9.38,"sma_20":5702.25,"sma_60":6133.83,"sma_120":8321.25},{"date":"2025-09-05","open":5510,"high":5565,"low":5445,"close":5565,"volume":8461,"rsi_14":19.61,"sma_20":5682.0,"sma_60":6118.25,"sma_120":8270.54},{"date":"2025-09-08","open":5565,"high":5580,"low":5405,"close":5545,"volume":11025,"rsi_14":20.0,"sma_20":5661.0,"sma_60":6107.08,"sma_120":8219.67},{"date":"2025-09-09","open":5545,"high":5675,"low":5490,"close":5625,"volume":6357,"rsi_14":40.91,"sma_20":5645.25,"sma_60":6097.33,"sma_120":8169.46},{"date":"2025-09-10","open":5625,"high":5660,"low":5535,"close":5575,"volume":5544,"rsi_14":54.55,"sma_20":5628.75,"sma_60":6088.33,"sma_120":8118.83},{"date":"2025-09-11","open":5620,"high":5675,"low":5535,"close":5580,"volume":6859,"rsi_14":56.06,"sma_20":5612.25,"sma_60":6077.75,"sma_120":8068.25},{"date":"2025-09-12","open":5580,"high":5655,"low":5500,"close":5635,"volume":12732,"rsi_14":62.34,"sma_20":5599.0,"sma_60":6069.0,"sma_120":8018.12},{"date":"2025-09-15","open":5585,"high":5665,"low":5575,"close":5580,"volume":3559,"rsi_14":52.38,"sma_20":5584.25,"sma_60":6058.17,"sma_120":7967.54},{"date":"2025-09-16","open":5635,"high":5640,"low":5455,"close":5500,"volume":11948,"rsi_14":43.43,"sma_20":5567.0,"sma_60":6047.42,"sma_120":7916.29},{"date":"2025-09-17","open":5500,"high":5510,"low":5385,"close":5425,"volume":15233,"rsi_14":36.61,"sma_20":5553.0,"sma_60":6036.0,"sma_120":7864.42},{"date":"2025-09-18","open":5305,"high":5435,"low":5260,"close":5260,"volume":14093,"rsi_14":27.78,"sma_20":5538.75,"sma_60":6024.25,"sma_120":7811.17},{"date":"2025-09-19","open":5260,"high":5335,"low":5025,"close":5025,"volume":32146,"rsi_14":21.62,"sma_20":5513.0,"sma_60":6001.67,"sma_120":7755.96},{"date":"2025-09-22","open":5005,"high":5875,"low":5005,"close":5500,"volume":146189,"rsi_14":48.91,"sma_20":5511.0,"sma_60":5992.08,"sma_120":7704.71},{"date":"2025-09-23","open":5560,"high":5560,"low":5310,"close":5385,"volume":21243,"rsi_14":44.97,"sma_20":5502.25,"sma_60":5974.25,"sma_120":7652.5},{"date":"2025-09-24","open":5385,"high":5545,"low":5210,"close":5325,"volume":11067,"rsi_14":43.93,"sma_20":5490.25,"sma_60":5955.42,"sma_120":7599.79},{"date":"2025-09-25","open":5275,"high":5440,"low":5165,"close":5165,"volume":12751,"rsi_14":37.73,"sma_20":5469.75,"sma_60":5928.42,"sma_120":7545.75},{"date":"2025-09-26","open":5170,"high":5195,"low":5025,"close":5150,"volume":12936,"rsi_14":37.85,"sma_20":5448.25,"sma_60":5899.0,"sma_120":7491.58},{"date":"2025-09-29","open":5125,"high":5150,"low":4750,"close":4900,"volume":32118,"rsi_14":29.81,"sma_20":5415.75,"sma_60":5865.33,"sma_120":7435.33},{"date":"2025-09-30","open":4965,"high":5215,"low":4950,"close":5010,"volume":9892,"rsi_14":34.77,"sma_20":5389.75,"sma_60":5832.33,"sma_120":7380.0},{"date":"2025-10-01","open":5010,"high":5100,"low":4960,"close":5095,"volume":4719,"rsi_14":37.47,"sma_20":5367.75,"sma_60":5800.33,"sma_120":7325.38},{"date":"2025-10-02","open":5095,"high":5185,"low":5040,"close":5115,"volume":6475,"rsi_14":36.32,"sma_20":5348.0,"sma_60":5771.75,"sma_120":7270.92},{"date":"2025-10-10","open":5115,"high":5420,"low":5050,"close":5285,"volume":14675,"rsi_14":42.68,"sma_20":5334.0,"sma_60":5746.08,"sma_120":7217.88},{"date":"2025-10-13","open":5285,"high":5400,"low":5120,"close":5380,"volume":17218,"rsi_14":47.04,"sma_20":5325.75,"sma_60":5720.92,"sma_120":7165.62},{"date":"2025-10-14","open":5465,"high":5630,"low":5200,"close":5355,"volume":14646,"rsi_14":48.23,"sma_20":5312.25,"sma_60":5698.42,"sma_120":7113.17},{"date":"2025-10-15","open":5305,"high":5385,"low":5140,"close":5360,"volume":6309,"rsi_14":52.75,"sma_20":5301.5,"sma_60":5679.33,"sma_120":7060.75},{"date":"2025-10-16","open":5295,"high":5360,"low":5160,"close":5345,"volume":7221,"rsi_14":60.0,"sma_20":5289.75,"sma_60":5661.5,"sma_120":7008.21},{"date":"2025-10-17","open":5290,"high":5505,"low":5070,"close":5210,"volume":5135,"rsi_14":38.49,"sma_20":5268.5,"sma_60":5641.33,"sma_120":6954.54},{"date":"2025-10-20","open":5255,"high":5350,"low":5100,"close":5295,"volume":6669,"rsi_14":46.34,"sma_20":5254.25,"sma_60":5625.0,"sma_120":6901.58},{"date":"2025-10-21","open":5350,"high":5350,"low":4950,"close":5135,"volume":9120,"rsi_14":42.86,"sma_20":5236.0,"sma_60":5605.08,"sma_120":6847.29},{"date":"2025-10-22","open":5100,"high":5115,"low":5000,"close":5040,"volume":15527,"rsi_14":45.06,"sma_20":5216.75,"sma_60":5584.67,"sma_120":6792.21},{"date":"2025-10-23","open":5000,"high":5100,"low":4995,"close":5040,"volume":10916,"rsi_14":45.6,"sma_20":5205.75,"sma_60":5565.0,"sma_120":6737.12},{"date":"2025-10-24","open":5040,"high":5095,"low":4995,"close":5075,"volume":13639,"rsi_14":58.45,"sma_20":5208.25,"sma_60":5545.58,"sma_120":6682.33},{"date":"2025-10-27","open":5075,"high":5115,"low":5020,"close":5110,"volume":5835,"rsi_14":55.21,"sma_20":5188.75,"sma_60":5528.5,"sma_120":6627.83},{"date":"2025-10-28","open":5110,"high":5270,"low":5065,"close":5265,"volume":28534,"rsi_14":58.25,"sma_20":5182.75,"sma_60":5516.08,"sma_120":6574.62},{"date":"2025-10-29","open":5265,"high":5495,"low":5250,"close":5495,"volume":24748,"rsi_14":65.32,"sma_20":5191.25,"sma_60":5506.33,"sma_120":6523.33},{"date":"2025-10-30","open":5495,"high":5495,"low":5270,"close":5270,"volume":11406,"rsi_14":49.42,"sma_20":5196.5,"sma_60":5494.92,"sma_120":6470.17},{"date":"2025-10-31","open":5270,"high":5495,"low":5270,"close":5395,"volume":4863,"rsi_14":50.57,"sma_20":5208.75,"sma_60":5485.67,"sma_120":6418.04},{"date":"2025-11-03","open":5395,"high":5445,"low":5195,"close":5280,"volume":10157,"rsi_14":47.35,"sma_20":5227.75,"sma_60":5475.42,"sma_120":6364.96},{"date":"2025-11-04","open":5280,"high":5485,"low":5210,"close":5330,"volume":25045,"rsi_14":48.97,"sma_20":5243.75,"sma_60":5463.08,"sma_120":6312.29},{"date":"2025-11-05","open":5380,"high":5450,"low":5225,"close":5280,"volume":5284,"rsi_14":47.83,"sma_20":5253.0,"sma_60":5448.58,"sma_120":6259.21},{"date":"2025-11-06","open":5280,"high":5280,"low":5050,"close":5175,"volume":7889,"rsi_14":48.81,"sma_20":5256.0,"sma_60":5435.42,"sma_120":6205.25},{"date":"2025-11-07","open":5175,"high":5225,"low":5015,"close":5055,"volume":13257,"rsi_14":42.0,"sma_20":5244.5,"sma_60":5420.17,"sma_120":6150.29},{"date":"2025-11-10","open":5055,"high":5100,"low":4995,"close":5065,"volume":8728,"rsi_14":47.41,"sma_20":5228.75,"sma_60":5405.17,"sma_120":6095.42},{"date":"2025-11-11","open":5065,"high":5105,"low":4985,"close":5035,"volume":10264,"rsi_14":49.81,"sma_20":5212.75,"sma_60":5390.08,"sma_120":6040.29},{"date":"2025-11-12","open":5040,"high":5050,"low":4980,"close":5000,"volume":16808,"rsi_14":48.48,"sma_20":5194.75,"sma_60":5375.0,"sma_120":5984.88},{"date":"2025-11-13","open":5000,"high":5025,"low":4960,"close":5025,"volume":12769,"rsi_14":48.09,"sma_20":5178.75,"sma_60":5360.25,"sma_120":5947.92},{"date":"2025-11-14","open":5025,"high":5025,"low":4925,"close":5000,"volume":9605,"rsi_14":45.77,"sma_20":5168.25,"sma_60":5345.25,"sma_120":5925.38},{"date":"2025-11-17","open":4980,"high":4980,"low":4430,"close":4505,"volume":68714,"rsi_14":26.83,"sma_20":5128.75,"sma_60":5322.42,"sma_120":5881.67},{"date":"2025-11-18","open":4505,"high":4970,"low":3940,"close":4510,"volume":78053,"rsi_14":15.19,"sma_20":5097.5,"sma_60":5300.17,"sma_120":5847.29},{"date":"2025-11-19","open":4595,"high":4780,"low":4500,"close":4535,"volume":30024,"rsi_14":19.75,"sma_20":5072.25,"sma_60":5280.67,"sma_120":5817.12},{"date":"2025-11-20","open":4515,"high":4600,"low":4415,"close":4550,"volume":8869,"rsi_14":11.76,"sma_20":5047.75,"sma_60":5264.08,"sma_120":5786.46},{"date":"2025-11-21","open":4505,"high":4710,"low":4440,"close":4550,"volume":12078,"rsi_14":13.13,"sma_20":5021.5,"sma_60":5247.58,"sma_120":5766.71},{"date":"2025-11-24","open":4510,"high":4655,"low":4375,"close":4575,"volume":9555,"rsi_14":10.88,"sma_20":4994.75,"sma_60":5231.5,"sma_120":5749.0},{"date":"2025-11-25","open":4570,"high":4600,"low":4440,"close":4500,"volume":5484,"rsi_14":10.61,"sma_20":4956.5,"sma_60":5213.83,"sma_120":5732.88},{"date":"2025-11-26","open":4500,"high":4515,"low":4435,"close":4500,"volume":6843,"rsi_14":11.86,"sma_20":4906.75,"sma_60":5196.08,"sma_120":5712.46},{"date":"2025-11-27","open":4500,"high":4545,"low":4150,"close":4360,"volume":49569,"rsi_14":11.6,"sma_20":4861.25,"sma_60":5175.83,"sma_120":5694.67},{"date":"2025-11-28","open":4360,"high":4600,"low":4330,"close":4495,"volume":26388,"rsi_14":22.33,"sma_20":4816.25,"sma_60":5157.75,"sma_120":5677.5},{"date":"2025-12-01","open":4505,"high":4535,"low":4475,"close":4535,"volume":2658,"rsi_14":25.96,"sma_20":4779.0,"sma_60":5140.83,"sma_120":5662.71},{"date":"2025-12-02","open":4580,"high":4580,"low":4485,"close":4525,"volume":2447,"rsi_14":26.6,"sma_20":4738.75,"sma_60":5124.08,"sma_120":5647.46},{"date":"2025-12-03","open":4525,"high":4525,"low":4420,"close":4500,"volume":6738,"rsi_14":24.14,"sma_20":4699.75,"sma_60":5106.83,"sma_120":5629.25},{"date":"2025-12-04","open":4490,"high":4510,"low":4445,"close":4505,"volume":5525,"rsi_14":25.13,"sma_20":4666.25,"sma_60":5090.08,"sma_120":5611.96},{"date":"2025-12-05","open":4505,"high":4925,"low":4455,"close":4785,"volume":24792,"rsi_14":67.95,"sma_20":4652.75,"sma_60":5077.08,"sma_120":5597.67},{"date":"2025-12-08","open":4785,"high":4785,"low":4540,"close":4780,"volume":8476,"rsi_14":67.31,"sma_20":4638.5,"sma_60":5064.33,"sma_120":5585.71},{"date":"2025-12-09","open":4780,"high":4780,"low":4640,"close":4770,"volume":3376,"rsi_14":65.36,"sma_20":4625.25,"sma_60":5050.08,"sma_120":5573.71},{"date":"2025-12-10","open":4735,"high":4735,"low":4575,"close":4685,"volume":5918,"rsi_14":58.08,"sma_20":4609.5,"sma_60":5035.25,"sma_120":5561.79},{"date":"2025-12-11","open":4655,"high":4655,"low":4585,"close":4590,"volume":2955,"rsi_14":52.15,"sma_20":4587.75,"sma_60":5018.75,"sma_120":5548.25},{"date":"2025-12-12","open":4595,"high":4635,"low":4540,"close":4590,"volume":3522,"rsi_14":50.83,"sma_20":4567.25,"sma_60":5001.33,"sma_120":5535.17},{"date":"2025-12-15","open":4590,"high":4590,"low":4490,"close":4545,"volume":3467,"rsi_14":52.57,"sma_20":4569.25,"sma_60":4984.08,"sma_120":5521.12},{"date":"2025-12-16","open":4495,"high":4565,"low":4445,"close":4550,"volume":11601,"rsi_14":52.84,"sma_20":4571.25,"sma_60":4968.25,"sma_120":5507.83},{"date":"2025-12-17","open":4550,"high":4555,"low":4410,"close":4500,"volume":8854,"rsi_14":58.86,"sma_20":4569.5,"sma_60":4952.83,"sma_120":5494.42},{"date":"2025-12-18","open":4500,"high":4500,"low":4345,"close":4470,"volume":3414,"rsi_14":48.18,"sma_20":4565.5,"sma_60":4939.67,"sma_120":5481.96},{"date":"2025-12-19","open":4465,"high":4470,"low":4250,"close":4360,"volume":15145,"rsi_14":38.41,"sma_20":4556.0,"sma_60":4928.58,"sma_120":5465.12},{"date":"2025-12-22","open":4360,"high":4375,"low":4170,"close":4270,"volume":14008,"rsi_14":34.73,"sma_20":4540.75,"sma_60":4908.08,"sma_120":5450.08},{"date":"2025-12-23","open":4240,"high":4240,"low":3900,"close":4080,"volume":22623,"rsi_14":29.0,"sma_20":4519.75,"sma_60":4886.33,"sma_120":5430.29},{"date":"2025-12-24","open":4080,"high":4145,"low":3880,"close":4135,"volume":65303,"rsi_14":32.38,"sma_20":4501.5,"sma_60":4866.5,"sma_120":5410.96},{"date":"2025-12-26","open":4105,"high":4275,"low":4055,"close":4155,"volume":21391,"rsi_14":10.13,"sma_20":4491.25,"sma_60":4849.67,"sma_120":5389.04},{"date":"2025-12-29","open":4155,"high":4360,"low":4100,"close":4270,"volume":11503,"rsi_14":21.67,"sma_20":4480.0,"sma_60":4835.0,"sma_120":5367.0},{"date":"2025-12-30","open":4245,"high":4335,"low":4220,"close":4315,"volume":7368,"rsi_14":25.67,"sma_20":4469.0,"sma_60":4825.25,"sma_120":5345.29},{"date":"2026-01-02","open":4315,"high":4355,"low":4260,"close":4310,"volume":7936,"rsi_14":28.07,"sma_20":4458.25,"sma_60":4813.58,"sma_120":5322.96},{"date":"2026-01-05","open":4310,"high":4500,"low":4260,"close":4485,"volume":9154,"rsi_14":44.39,"sma_20":4457.5,"sma_60":4803.42,"sma_120":5301.88},{"date":"2026-01-06","open":4485,"high":4500,"low":4360,"close":4360,"volume":4245,"rsi_14":39.15,"sma_20":4450.25,"sma_60":4790.83,"sma_120":5281.29},{"date":"2026-01-07","open":4330,"high":4345,"low":4240,"close":4285,"volume":4409,"rsi_14":38.07,"sma_20":4425.25,"sma_60":4774.17,"sma_120":5260.12},{"date":"2026-01-08","open":4280,"high":4310,"low":4215,"close":4280,"volume":3512,"rsi_14":37.61,"sma_20":4400.25,"sma_60":4755.83,"sma_120":5238.38},{"date":"2026-01-09","open":4280,"high":4320,"low":4230,"close":4315,"volume":2784,"rsi_14":41.4,"sma_20":4377.5,"sma_60":4738.5,"sma_120":5218.46},{"date":"2026-01-12","open":4350,"high":4350,"low":4310,"close":4335,"volume":2350,"rsi_14":43.66,"sma_20":4360.0,"sma_60":4721.42,"sma_120":5200.38},{"date":"2026-01-13","open":4305,"high":4310,"low":4235,"close":4255,"volume":8962,"rsi_14":44.93,"sma_20":4343.25,"sma_60":4703.25,"sma_120":5182.38},{"date":"2026-01-14","open":4255,"high":4350,"low":4210,"close":4305,"volume":1706,"rsi_14":51.76,"sma_20":4329.0,"sma_60":4688.17,"sma_120":5164.75},{"date":"2026-01-15","open":4270,"high":4270,"low":4100,"close":4100,"volume":8604,"rsi_14":50.99,"sma_20":4306.75,"sma_60":4668.25,"sma_120":5146.62},{"date":"2026-01-16","open":4100,"high":4110,"low":3950,"close":4095,"volume":12569,"rsi_14":47.92,"sma_20":4284.0,"sma_60":4650.92,"sma_120":5128.0},{"date":"2026-01-19","open":4095,"high":4095,"low":3775,"close":3965,"volume":24247,"rsi_14":41.12,"sma_20":4257.25,"sma_60":4633.0,"sma_120":5108.83},{"date":"2026-01-20","open":3960,"high":4000,"low":3840,"close":3965,"volume":9027,"rsi_14":34.03,"sma_20":4232.0,"sma_60":4615.08,"sma_120":5090.04},{"date":"2026-01-21","open":3965,"high":3980,"low":3840,"close":3920,"volume":2811,"rsi_14":29.32,"sma_20":4210.0,"sma_60":4595.83,"sma_120":5070.71},{"date":"2026-01-22","open":3940,"high":3945,"low":3745,"close":3885,"volume":19922,"rsi_14":28.43,"sma_20":4190.75,"sma_60":4575.42,"sma_120":5051.96},{"date":"2026-01-23","open":3870,"high":3900,"low":3750,"close":3885,"volume":20554,"rsi_14":12.96,"sma_20":4181.0,"sma_60":4552.42,"sma_120":5034.25},{"date":"2026-01-26","open":3860,"high":3975,"low":3805,"close":3855,"volume":6600,"rsi_14":14.69,"sma_20":4167.0,"sma_60":4525.08,"sma_120":5015.71},{"date":"2026-01-27","open":3850,"high":3945,"low":3745,"close":3855,"volume":68013,"rsi_14":16.41,"sma_20":4152.0,"sma_60":4501.5,"sma_120":4998.21},{"date":"2026-01-28","open":3855,"high":3925,"low":3815,"close":3865,"volume":29408,"rsi_14":17.83,"sma_20":4131.75,"sma_60":4476.0,"sma_120":4980.83},{"date":"2026-01-29","open":3865,"high":3875,"low":3730,"close":3865,"volume":26257,"rsi_14":13.11,"sma_20":4109.25,"sma_60":4452.42,"sma_120":4963.92},{"date":"2026-01-30","open":3865,"high":3865,"low":3700,"close":3825,"volume":21288,"rsi_14":9.52,"sma_20":4085.0,"sma_60":4427.33,"sma_120":4945.21},{"date":"2026-02-02","open":3790,"high":3790,"low":3550,"close":3625,"volume":15627,"rsi_14":8.0,"sma_20":4042.0,"sma_60":4399.75,"sma_120":4924.17},{"date":"2026-02-03","open":3625,"high":3655,"low":3500,"close":3580,"volume":18009,"rsi_14":1.34,"sma_20":4003.0,"sma_60":4373.17,"sma_120":4904.29},{"date":"2026-02-04","open":3580,"high":3600,"low":3395,"close":3415,"volume":31480,"rsi_14":1.42,"sma_20":3959.5,"sma_60":4345.83,"sma_120":4883.0},{"date":"2026-02-05","open":3415,"high":4435,"low":3410,"close":4435,"volume":152964,"rsi_14":59.88,"sma_20":3967.25,"sma_60":4335.33,"sma_120":4870.25},{"date":"2026-02-06","open":5765,"high":5765,"low":4050,"close":4740,"volume":3354146,"rsi_14":70.45,"sma_20":3988.5,"sma_60":4330.42,"sma_120":4860.25},{"date":"2026-02-09","open":4700,"high":4790,"low":4090,"close":4100,"volume":346634,"rsi_14":52.66,"sma_20":3976.75,"sma_60":4315.42,"sma_120":4845.21},{"date":"2026-02-10","open":3990,"high":4150,"low":3855,"close":4080,"volume":134892,"rsi_14":53.19,"sma_20":3968.0,"sma_60":4299.67,"sma_120":4829.96},{"date":"2026-02-11","open":4050,"high":4250,"low":3930,"close":3985,"volume":65449,"rsi_14":51.95,"sma_20":3952.0,"sma_60":4282.75,"sma_120":4814.0},{"date":"2026-02-12","open":4025,"high":5105,"low":4025,"close":4745,"volume":884772,"rsi_14":62.91,"sma_20":3984.25,"sma_60":4286.75,"sma_120":4804.58},{"date":"2026-02-13","open":4745,"high":5105,"low":4300,"close":4460,"volume":162562,"rsi_14":58.44,"sma_20":4002.5,"sma_60":4285.92,"sma_120":4793.04},{"date":"2026-02-19","open":4450,"high":4490,"low":4130,"close":4330,"volume":78776,"rsi_14":56.39,"sma_20":4020.75,"sma_60":4282.5,"sma_120":4781.58},{"date":"2026-02-20","open":4330,"high":4675,"low":4175,"close":4325,"volume":83553,"rsi_14":56.2,"sma_20":4038.75,"sma_60":4278.75,"sma_120":4771.42},{"date":"2026-02-23","open":4315,"high":4315,"low":3900,"close":3995,"volume":101549,"rsi_14":51.61,"sma_20":4042.5,"sma_60":4269.5,"sma_120":4758.54},{"date":"2026-02-24","open":3995,"high":4370,"low":3925,"close":4325,"volume":52043,"rsi_14":55.77,"sma_20":4064.5,"sma_60":4265.33,"sma_120":4748.42},{"date":"2026-02-25","open":4260,"high":4725,"low":4215,"close":4465,"volume":129419,"rsi_14":59.84,"sma_20":4093.5,"sma_60":4264.75,"sma_120":4739.29},{"date":"2026-02-26","open":4510,"high":4510,"low":4125,"close":4295,"volume":49994,"rsi_14":58.13,"sma_20":4115.5,"sma_60":4261.33,"sma_120":4728.71},{"date":"2026-02-27","open":4300,"high":4305,"low":4005,"close":4305,"volume":48462,"rsi_14":60.5,"sma_20":4138.0,"sma_60":4260.42,"sma_120":4718.12},{"date":"2026-03-03","open":4260,"high":4260,"low":3875,"close":3995,"volume":33414,"rsi_14":43.77,"sma_20":4144.5,"sma_60":4252.08,"sma_120":4704.92},{"date":"2026-03-04","open":3900,"high":4015,"low":3600,"close":3800,"volume":64916,"rsi_14":36.26,"sma_20":4141.25,"sma_60":4239.83,"sma_120":4690.33},{"date":"2026-03-05","open":3805,"high":4075,"low":3805,"close":3985,"volume":30055,"rsi_14":48.06,"sma_20":4149.25,"sma_60":4230.83,"sma_120":4677.46},{"date":"2026-03-06","open":3825,"high":4100,"low":3825,"close":4065,"volume":9981,"rsi_14":49.75,"sma_20":4171.25,"sma_60":4223.58,"sma_120":4665.21},{"date":"2026-03-09","open":4065,"high":4100,"low":3810,"close":4005,"volume":13876,"rsi_14":50.33,"sma_20":4192.5,"sma_60":4215.25,"sma_120":4652.67},{"date":"2026-03-10","open":3980,"high":4100,"low":3750,"close":3995,"volume":12888,"rsi_14":33.26,"sma_20":4221.5,"sma_60":4202.08,"sma_120":4639.58},{"date":"2026-03-11","open":4000,"high":4145,"low":3925,"close":4115,"volume":16888,"rsi_14":41.69,"sma_20":4205.5,"sma_60":4191.0,"sma_120":4627.67},{"date":"2026-03-12","open":4155,"high":4235,"low":4075,"close":4200,"volume":16066,"rsi_14":46.8,"sma_20":4178.5,"sma_60":4181.5,"sma_120":4615.79},{"date":"2026-03-13","open":4200,"high":4375,"low":4055,"close":4250,"volume":36843,"rsi_14":48.19,"sma_20":4186.0,"sma_60":4174.25,"sma_120":4604.75},{"date":"2026-03-16","open":4285,"high":4470,"low":4220,"close":4365,"volume":19818,"rsi_14":59.95,"sma_20":4200.25,"sma_60":4170.5,"sma_120":4594.62},{"date":"2026-03-17","open":4405,"high":4745,"low":4365,"close":4640,"volume":39896,"rsi_14":58.73,"sma_20":4233.0,"sma_60":4171.33,"sma_120":4586.33},{"date":"2026-03-18","open":4675,"high":4970,"low":4565,"close":4685,"volume":29860,"rsi_14":56.43,"sma_20":4230.0,"sma_60":4173.67,"sma_120":4578.88},{"date":"2026-03-19","open":4730,"high":4730,"low":4535,"close":4680,"volume":22113,"rsi_14":62.46,"sma_20":4241.0,"sma_60":4175.83,"sma_120":4572.04},{"date":"2026-03-20","open":4645,"high":4940,"low":4645,"close":4730,"volume":12531,"rsi_14":63.41,"sma_20":4261.0,"sma_60":4179.67,"sma_120":4566.25},{"date":"2026-03-23","open":4695,"high":4775,"low":4600,"close":4750,"volume":13820,"rsi_14":79.15,"sma_20":4282.25,"sma_60":4184.33,"sma_120":4562.0},{"date":"2026-03-24","open":4725,"high":4900,"low":4690,"close":4750,"volume":13024,"rsi_14":93.18,"sma_20":4320.0,"sma_60":4190.83,"sma_120":4559.71},{"date":"2026-03-25","open":4775,"high":4885,"low":4695,"close":4845,"volume":14035,"rsi_14":92.57,"sma_20":4346.0,"sma_60":4200.42,"sma_120":4554.25},{"date":"2026-03-26","open":4855,"high":4855,"low":4650,"close":4840,"volume":14599,"rsi_14":91.44,"sma_20":4364.75,"sma_60":4213.08,"sma_120":4549.71},{"date":"2026-03-27","open":4800,"high":4850,"low":4585,"close":4835,"volume":8844,"rsi_14":97.16,"sma_20":4391.75,"sma_60":4224.75,"sma_120":4545.62},{"date":"2026-03-30","open":4830,"high":4830,"low":4505,"close":4760,"volume":13545,"rsi_14":90.48,"sma_20":4414.5,"sma_60":4234.83,"sma_120":4542.25},{"date":"2026-03-31","open":4695,"high":4805,"low":4695,"close":4760,"volume":12122,"rsi_14":89.09,"sma_20":4452.75,"sma_60":4243.0,"sma_120":4539.0},{"date":"2026-04-01","open":4760,"high":4795,"low":4585,"close":4785,"volume":21671,"rsi_14":88.24,"sma_20":4502.0,"sma_60":4250.83,"sma_120":4538.04},{"date":"2026-04-02","open":4815,"high":4815,"low":4600,"close":4725,"volume":17591,"rsi_14":80.65,"sma_20":4539.0,"sma_60":4257.75,"sma_120":4535.67},{"date":"2026-04-03","open":4710,"high":4915,"low":4710,"close":4755,"volume":4828,"rsi_14":78.26,"sma_20":4573.5,"sma_60":4262.25,"sma_120":4532.83},{"date":"2026-04-06","open":4845,"high":4845,"low":4575,"close":4685,"volume":10398,"rsi_14":54.64,"sma_20":4607.5,"sma_60":4267.67,"sma_120":4529.25},{"date":"2026-04-07","open":4685,"high":4720,"low":4270,"close":4570,"volume":11691,"rsi_14":39.64,"sma_20":4636.25,"sma_60":4272.42,"sma_120":4523.29},{"date":"2026-04-08","open":4605,"high":4835,"low":4525,"close":4750,"volume":10110,"rsi_14":54.79,"sma_20":4668.0,"sma_60":4280.25,"sma_120":4518.04},{"date":"2026-04-09","open":4750,"high":4790,"low":4460,"close":4530,"volume":11801,"rsi_14":38.89,"sma_20":4684.5,"sma_60":4283.83,"sma_120":4511.17},{"date":"2026-04-10","open":4575,"high":4625,"low":4400,"close":4530,"volume":7542,"rsi_14":37.5,"sma_20":4698.5,"sma_60":4287.08,"sma_120":4504.25},{"date":"2026-04-13","open":4500,"high":4690,"low":4335,"close":4500,"volume":11011,"rsi_14":36.26,"sma_20":4705.25,"sma_60":4291.17,"sma_120":4497.21},{"date":"2026-04-14","open":4500,"high":4555,"low":4300,"close":4475,"volume":10239,"rsi_14":27.98,"sma_20":4697.0,"sma_60":4294.0,"sma_120":4491.08},{"date":"2026-04-15","open":4490,"high":4535,"low":4425,"close":4480,"volume":7751,"rsi_14":28.57,"sma_20":4686.75,"sma_60":4300.33,"sma_120":4484.29},{"date":"2026-04-16","open":4515,"high":4580,"low":4360,"close":4480,"volume":16773,"rsi_14":28.74,"sma_20":4676.75,"sma_60":4306.75,"sma_120":4478.83},{"date":"2026-04-17","open":4520,"high":4860,"low":4365,"close":4495,"volume":10321,"rsi_14":32.9,"sma_20":4665.0,"sma_60":4315.58,"sma_120":4474.29},{"date":"2026-04-20","open":4495,"high":4495,"low":4390,"close":4465,"volume":4522,"rsi_14":31.68,"sma_20":4650.75,"sma_60":4323.92,"sma_120":4469.5},{"date":"2026-04-21","open":4505,"high":4505,"low":4355,"close":4455,"volume":8426,"rsi_14":29.11,"sma_20":4636.0,"sma_60":4332.83,"sma_120":4464.33},{"date":"2026-04-22","open":4455,"high":4455,"low":4200,"close":4290,"volume":9397,"rsi_14":25.7,"sma_20":4608.25,"sma_60":4339.58,"sma_120":4457.5},{"date":"2026-04-23","open":4295,"high":4295,"low":4005,"close":4005,"volume":10921,"rsi_14":17.39,"sma_20":4566.5,"sma_60":4341.58,"sma_120":4447.0},{"date":"2026-04-24","open":4045,"high":4875,"low":4045,"close":4325,"volume":53282,"rsi_14":37.14,"sma_20":4541.0,"sma_60":4349.42,"sma_120":4437.25},{"date":"2026-04-27","open":4325,"high":4610,"low":4195,"close":4330,"volume":20293,"rsi_14":40.7,"sma_20":4519.5,"sma_60":4357.33,"sma_120":4429.42},{"date":"2026-04-28","open":4290,"high":4335,"low":4135,"close":4200,"volume":11501,"rsi_14":27.82,"sma_20":4491.5,"sma_60":4362.92,"sma_120":4419.46},{"date":"2026-04-29","open":4200,"high":4200,"low":4025,"close":4025,"volume":10644,"rsi_14":28.87,"sma_20":4453.5,"sma_60":4365.58,"sma_120":4409.0},{"date":"2026-04-30","open":4155,"high":4155,"low":3950,"close":4030,"volume":6647,"rsi_14":29.17,"sma_20":4418.75,"sma_60":4369.0,"sma_120":4398.17},{"date":"2026-05-04","open":4030,"high":4030,"low":3890,"close":4025,"volume":9990,"rsi_14":29.79,"sma_20":4382.25,"sma_60":4375.67,"sma_120":4387.71},{"date":"2026-05-06","open":3995,"high":4165,"low":3800,"close":3915,"volume":8425,"rsi_14":27.78,"sma_20":4343.75,"sma_60":4381.25,"sma_120":4377.21},{"date":"2026-05-07","open":3880,"high":3975,"low":3650,"close":3830,"volume":7110,"rsi_14":25.75,"sma_20":4306.75,"sma_60":4388.17,"sma_120":4367.0},{"date":"2026-05-08","open":3850,"high":3865,"low":3600,"close":3845,"volume":9043,"rsi_14":26.57,"sma_20":4261.5,"sma_60":4378.33,"sma_120":4356.83},{"date":"2026-05-11","open":3810,"high":4000,"low":3550,"close":3840,"volume":17019,"rsi_14":25.65,"sma_20":4227.0,"sma_60":4363.33,"sma_120":4346.88},{"date":"2026-05-12","open":3840,"high":3840,"low":3560,"close":3740,"volume":11007,"rsi_14":24.38,"sma_20":4187.5,"sma_60":4357.33,"sma_120":4336.38},{"date":"2026-05-13","open":3775,"high":3775,"low":3495,"close":3625,"volume":7632,"rsi_14":22.7,"sma_20":4143.75,"sma_60":4349.75,"sma_120":4324.71},{"date":"2026-05-14","open":3595,"high":3625,"low":3475,"close":3610,"volume":4832,"rsi_14":25.18,"sma_20":4100.5,"sma_60":4343.5,"sma_120":4313.12},{"date":"2026-05-15","open":3610,"high":3610,"low":3500,"close":3595,"volume":5647,"rsi_14":31.36,"sma_20":4056.25,"sma_60":4324.33,"sma_120":4305.54},{"date":"2026-05-18","open":3555,"high":3555,"low":3250,"close":3470,"volume":13729,"rsi_14":2.76,"sma_20":4005.75,"sma_60":4307.83,"sma_120":4296.88},{"date":"2026-05-19","open":3440,"high":3465,"low":3110,"close":3325,"volume":19184,"rsi_14":1.91,"sma_20":3947.25,"sma_60":4291.08,"sma_120":4286.79},{"date":"2026-05-20","open":3325,"high":3440,"low":3300,"close":3330,"volume":5405,"rsi_14":2.72,"sma_20":3890.5,"sma_60":4274.5,"sma_120":4276.62},{"date":"2026-05-21","open":3360,"high":3485,"low":3000,"close":3305,"volume":10562,"rsi_14":3.25,"sma_20":3833.0,"sma_60":4263.0,"sma_120":4266.25},{"date":"2026-05-22","open":3305,"high":3315,"low":3210,"close":3315,"volume":9358,"rsi_14":3.87,"sma_20":3784.25,"sma_60":4246.17,"sma_120":4255.75},{"date":"2026-05-26","open":3315,"high":3620,"low":3130,"close":3200,"volume":37099,"rsi_14":3.39,"sma_20":3744.0,"sma_60":4225.08,"sma_120":4244.92},{"date":"2026-05-27","open":3215,"high":3325,"low":2945,"close":3135,"volume":22681,"rsi_14":3.57,"sma_20":3684.5,"sma_60":4205.75,"sma_120":4233.54},{"date":"2026-05-28","open":3115,"high":3120,"low":2875,"close":3000,"volume":5479,"rsi_14":3.37,"sma_20":3618.0,"sma_60":4184.0,"sma_120":4222.21},{"date":"2026-05-29","open":3030,"high":3245,"low":2875,"close":2930,"volume":13274,"rsi_14":1.59,"sma_20":3554.5,"sma_60":4166.25,"sma_120":4209.17},{"date":"2026-06-01","open":2930,"high":3805,"low":2930,"close":3805,"volume":504000,"rsi_14":49.04,"sma_20":3543.5,"sma_60":4166.33,"sma_120":4203.08},{"date":"2026-06-02","open":4100,"high":4285,"low":2690,"close":2855,"volume":366271,"rsi_14":33.4,"sma_20":3484.75,"sma_60":4147.5,"sma_120":4189.17},{"date":"2026-06-04","open":2855,"high":2855,"low":2855,"close":2855,"volume":0,"rsi_14":34.9,"sma_20":3426.25,"sma_60":4127.33,"sma_120":4175.46},{"date":"2026-06-05","open":2855,"high":2855,"low":2855,"close":2855,"volume":0,"rsi_14":35.11,"sma_20":3373.25,"sma_60":4108.17,"sma_120":4161.71},{"date":"2026-06-08","open":2855,"high":2855,"low":2855,"close":2855,"volume":0,"rsi_14":35.32,"sma_20":3324.5,"sma_60":4089.17,"sma_120":4145.62},{"date":"2026-06-09","open":2855,"high":2855,"low":2855,"close":2855,"volume":0,"rsi_14":37.16,"sma_20":3275.0,"sma_60":4068.17,"sma_120":4129.58},{"date":"2026-06-10","open":2855,"high":2855,"low":2855,"close":2855,"volume":0,"rsi_14":39.56,"sma_20":3225.75,"sma_60":4045.75,"sma_120":4113.62},{"date":"2026-06-11","open":2855,"high":2855,"low":2855,"close":2855,"volume":0,"rsi_14":39.42,"sma_20":3181.5,"sma_60":4022.5,"sma_120":4098.38},{"date":"2026-06-12","open":2855,"high":2855,"low":2855,"close":2855,"volume":0,"rsi_14":39.86,"sma_20":3143.0,"sma_60":3997.33,"sma_120":4083.92},{"date":"2026-06-15","open":2855,"high":2855,"low":2855,"close":2855,"volume":0,"rsi_14":39.59,"sma_20":3105.25,"sma_60":3967.58,"sma_120":4069.46},{"date":"2026-06-16","open":2855,"high":2855,"low":2855,"close":2855,"volume":0,"rsi_14":41.77,"sma_20":3068.25,"sma_60":3937.08,"sma_120":4055.38},{"date":"2026-06-17","open":2855,"high":2855,"low":2855,"close":2855,"volume":0,"rsi_14":43.1,"sma_20":3037.5,"sma_60":3906.67,"sma_120":4041.25},{"date":"2026-06-18","open":2855,"high":2855,"low":2855,"close":2855,"volume":0,"rsi_14":46.17,"sma_20":3014.0,"sma_60":3875.42,"sma_120":4027.54},{"date":"2026-06-19","open":2855,"high":2855,"low":2855,"close":2855,"volume":0,"rsi_14":47.95,"sma_20":2990.25,"sma_60":3843.83,"sma_120":4014.08},{"date":"2026-06-22","open":2855,"high":2855,"low":2855,"close":2855,"volume":0,"rsi_14":0.0,"sma_20":2967.75,"sma_60":3812.25,"sma_120":4001.54},{"date":"2026-06-23","open":2855,"high":2855,"low":2855,"close":2855,"volume":0,"rsi_14":100.0,"sma_20":2944.75,"sma_60":3779.08,"sma_120":3989.75},{"date":"2026-06-24","open":2855,"high":2855,"low":2855,"close":2855,"volume":0,"rsi_14":100.0,"sma_20":2927.5,"sma_60":3746.0,"sma_120":3979.54},{"date":"2026-06-25","open":2475,"high":2825,"low":2075,"close":2395,"volume":73020,"rsi_14":0.0,"sma_20":2890.5,"sma_60":3705.33,"sma_120":3965.04},{"date":"2026-06-26","open":2375,"high":2375,"low":1997,"close":2000,"volume":34131,"rsi_14":0.0,"sma_20":2840.5,"sma_60":3659.33,"sma_120":3947.08},{"date":"2026-06-29","open":1987,"high":2270,"low":1930,"close":2100,"volume":17734,"rsi_14":10.47,"sma_20":2799.0,"sma_60":3615.0,"sma_120":3929.0},{"date":"2026-06-30","open":2030,"high":2130,"low":1988,"close":2130,"volume":7879,"rsi_14":13.2,"sma_20":2715.25,"sma_60":3570.75,"sma_120":3910.79},{"date":"2026-07-01","open":2130,"high":2190,"low":2080,"close":2130,"volume":8165,"rsi_14":13.2,"sma_20":2679.0,"sma_60":3527.5,"sma_120":3892.62},{"date":"2026-07-02","open":2130,"high":2170,"low":2025,"close":2145,"volume":3289,"rsi_14":14.5,"sma_20":2643.5,"sma_60":3484.0,"sma_120":3873.12},{"date":"2026-07-03","open":2140,"high":2180,"low":2100,"close":2145,"volume":1869,"rsi_14":14.5,"sma_20":2608.0,"sma_60":3441.67,"sma_120":3854.67},{"date":"2026-07-06","open":2450,"high":2785,"low":2000,"close":2140,"volume":162244,"rsi_14":14.43,"sma_20":2572.25,"sma_60":3401.17,"sma_120":3836.79},{"date":"2026-07-07","open":2140,"high":2145,"low":1995,"close":2020,"volume":8614,"rsi_14":12.89,"sma_20":2530.5,"sma_60":3355.67,"sma_120":3817.96},{"date":"2026-07-08","open":2020,"high":2060,"low":1975,"close":2020,"volume":5869,"rsi_14":12.89,"sma_20":2488.75,"sma_60":3313.83,"sma_120":3798.83},{"date":"2026-07-09","open":2010,"high":2070,"low":1860,"close":1999,"volume":9282,"rsi_14":12.65,"sma_20":2445.95,"sma_60":3271.65,"sma_120":3779.37},{"date":"2026-07-10","open":1981,"high":2010,"low":1950,"close":1997,"volume":15353,"rsi_14":12.63,"sma_20":2403.05,"sma_60":3229.93,"sma_120":3760.55},{"date":"2026-07-13","open":1997,"high":2025,"low":1952,"close":1994,"volume":6580,"rsi_14":12.6,"sma_20":2360.0,"sma_60":3188.58,"sma_120":3741.29},{"date":"2026-07-14","open":1994,"high":1995,"low":1810,"close":1945,"volume":38072,"rsi_14":12.08,"sma_20":2314.5,"sma_60":3146.33,"sma_120":3723.33},{"date":"2026-07-15","open":1926,"high":1939,"low":1783,"close":1835,"volume":31878,"rsi_14":17.06,"sma_20":2263.5,"sma_60":3102.25,"sma_120":3704.5},{"date":"2026-07-16","open":1835,"high":1935,"low":1835,"close":1915,"volume":8511,"rsi_14":42.06,"sma_20":2216.5,"sma_60":3059.25,"sma_120":3687.42},{"date":"2026-07-20","open":1970,"high":1970,"low":1845,"close":1911,"volume":6329,"rsi_14":28.47,"sma_20":2169.3,"sma_60":3016.68,"sma_120":3670.3},{"date":"2026-07-21","open":1611,"high":1930,"low":1550,"close":1929,"volume":68767,"rsi_14":26.46,"sma_20":2123.0,"sma_60":2974.58,"sma_120":3653.71},{"date":"2026-07-22","open":1929,"high":2370,"low":1820,"close":1956,"volume":13021,"rsi_14":30.84,"sma_20":2078.05,"sma_60":2935.68,"sma_120":3637.63},{"date":"2026-07-23","open":2190,"high":2190,"low":1790,"close":1955,"volume":7357,"rsi_14":28.41,"sma_20":2033.05,"sma_60":2901.52,"sma_120":3621.55},{"date":"2026-07-24","open":2145,"high":2145,"low":1916,"close":1959,"volume":2711,"rsi_14":29.05,"sma_20":2011.25,"sma_60":2862.08,"sma_120":3605.75},{"date":"2026-07-27","open":1947,"high":2010,"low":1915,"close":1960,"volume":1065,"rsi_14":29.55,"sma_20":2009.25,"sma_60":2822.58,"sma_120":3589.96},{"date":"2026-07-28","open":2175,"high":2175,"low":1800,"close":1910,"volume":6513,"rsi_14":35.14,"sma_20":1999.75,"sma_60":2784.42,"sma_120":3573.67},{"date":"2026-07-29","open":1781,"high":1891,"low":1544,"close":1779,"volume":15118,"rsi_14":25.95,"sma_20":1982.2,"sma_60":2746.98,"sma_120":3556.28},{"date":"2026-07-30","open":1696,"high":1773,"low":1608,"close":1725,"volume":3870,"rsi_14":24.34,"sma_20":1961.95,"sma_60":2708.57,"sma_120":3538.78},{"date":"2026-07-31","open":1719,"high":1761,"low":1626,"close":1730,"volume":10945,"rsi_14":25.14,"sma_20":1941.2,"sma_60":2670.32,"sma_120":3522.99},{"date":"2026-08-03","open":1737,"high":1740,"low":1669,"close":1731,"volume":5901,"rsi_14":25.42,"sma_20":1920.5,"sma_60":2633.92,"sma_120":3507.58},{"date":"2026-08-04","open":1718,"high":1731,"low":1700,"close":1715,"volume":8496,"rsi_14":27.09,"sma_20":1899.25,"sma_60":2598.67,"sma_120":3493.42},{"date":"2026-08-05","open":1715,"high":1730,"low":1698,"close":1730,"volume":21356,"rsi_14":37.1,"sma_20":1884.75,"sma_60":2563.42,"sma_120":3470.88},{"date":"2026-08-06","open":1728,"high":1750,"low":1701,"close":1701,"volume":2077,"rsi_14":19.94,"sma_20":1868.8,"sma_60":2527.77,"sma_120":3445.55},{"date":"2026-08-07","open":1933,"high":1933,"low":1672,"close":1703,"volume":6371,"rsi_14":20.62,"sma_20":1854.0,"sma_60":2493.82,"sma_120":3425.57},{"date":"2026-08-10","open":1703,"high":1705,"low":1656,"close":1687,"volume":2613,"rsi_14":15.62,"sma_20":1838.5,"sma_60":2461.52,"sma_120":3405.63},{"date":"2026-08-11","open":1688,"high":1765,"low":1687,"close":1695,"volume":2212,"rsi_14":10.81,"sma_20":1823.55,"sma_60":2429.6,"sma_120":3386.55},{"date":"2026-08-12","open":1695,"high":1697,"low":1656,"close":1696,"volume":3863,"rsi_14":11.11,"sma_20":1811.1,"sma_60":2397.95,"sma_120":3361.14},{"date":"2026-08-13","open":1777,"high":1777,"low":1605,"close":1674,"volume":4564,"rsi_14":9.4,"sma_20":1803.05,"sma_60":2368.02,"sma_120":3337.93},{"date":"2026-08-14","open":1675,"high":1684,"low":1645,"close":1670,"volume":2424,"rsi_14":9.04,"sma_20":1790.8,"sma_60":2340.43,"sma_120":3315.76},{"date":"2026-08-18","open":1670,"high":1715,"low":1639,"close":1674,"volume":1349,"rsi_14":11.69,"sma_20":1778.95,"sma_60":2312.83,"sma_120":3293.67},{"date":"2026-08-19","open":1678,"high":1679,"low":1605,"close":1671,"volume":6197,"rsi_14":20.0,"sma_20":1766.05,"sma_60":2285.6,"sma_120":3274.3},{"date":"2026-08-20","open":1671,"high":1700,"low":1650,"close":1689,"volume":1624,"rsi_14":37.5,"sma_20":1752.7,"sma_60":2258.5,"sma_120":3252.33},{"date":"2026-08-21","open":1799,"high":1942,"low":1502,"close":1626,"volume":26847,"rsi_14":24.26,"sma_20":1736.25,"sma_60":2232.27,"sma_120":3228.68},{"date":"2026-08-24","open":1616,"high":1637,"low":1570,"close":1627,"volume":2934,"rsi_14":24.26,"sma_20":1719.65,"sma_60":2207.13,"sma_120":3206.44},{"date":"2026-08-25","open":1581,"high":1635,"low":1547,"close":1632,"volume":4077,"rsi_14":28.27,"sma_20":1703.25,"sma_60":2184.33,"sma_120":3184.17},{"date":"2026-08-26","open":1617,"high":1647,"low":1520,"close":1610,"volume":5116,"rsi_14":19.7,"sma_20":1688.25,"sma_60":2162.33,"sma_120":3164.29},{"date":"2026-08-27","open":1610,"high":1645,"low":1600,"close":1618,"volume":1297,"rsi_14":26.55,"sma_20":1680.2,"sma_60":2125.88,"sma_120":3146.11},{"date":"2026-08-28","open":1699,"high":1699,"low":1600,"close":1625,"volume":15286,"rsi_14":28.57,"sma_20":1675.2,"sma_60":2105.38,"sma_120":3126.44},{"date":"2026-08-31","open":1626,"high":1626,"low":1575,"close":1615,"volume":9812,"rsi_14":29.55,"sma_20":1669.45,"sma_60":2084.72,"sma_120":3106.03},{"date":"2026-09-01","open":1616,"high":1651,"low":1582,"close":1645,"volume":1144,"rsi_14":37.37,"sma_20":1665.15,"sma_60":2064.55,"sma_120":3086.36},{"date":"2026-09-02","open":1645,"high":1645,"low":1559,"close":1645,"volume":4675,"rsi_14":37.06,"sma_20":1661.65,"sma_60":2044.38,"sma_120":3066.78},{"date":"2026-09-03","open":1645,"high":1645,"low":1600,"close":1643,"volume":2564,"rsi_14":41.24,"sma_20":1657.3,"sma_60":2024.18,"sma_120":3046.18},{"date":"2026-09-04","open":1640,"high":1640,"low":1600,"close":1614,"volume":5086,"rsi_14":36.14,"sma_20":1652.95,"sma_60":2003.5,"sma_120":3024.62},{"date":"2026-09-07","open":1614,"high":1622,"low":1528,"close":1615,"volume":14788,"rsi_14":35.18,"sma_20":1648.55,"sma_60":1982.83,"sma_120":3002.67},{"date":"2026-09-08","open":1616,"high":1625,"low":1600,"close":1624,"volume":804,"rsi_14":38.54,"sma_20":1645.4,"sma_60":1962.32,"sma_120":2979.82},{"date":"2026-09-09","open":1725,"high":1725,"low":1594,"close":1628,"volume":5035,"rsi_14":34.03,"sma_20":1642.05,"sma_60":1941.87,"sma_120":2954.72},{"date":"2026-09-10","open":1624,"high":1695,"low":1600,"close":1692,"volume":2395,"rsi_14":67.19,"sma_20":1641.85,"sma_60":1922.48,"sma_120":2929.78},{"date":"2026-09-11","open":1678,"high":1692,"low":1605,"close":1620,"volume":6324,"rsi_14":48.67,"sma_20":1639.15,"sma_60":1901.9,"sma_120":2904.28},{"date":"2026-09-14","open":1604,"high":1880,"low":1557,"close":1747,"volume":9854,"rsi_14":64.94,"sma_20":1643.0,"sma_60":1883.43,"sma_120":2879.43},{"date":"2026-09-15","open":1747,"high":1999,"low":1509,"close":1800,"volume":5670,"rsi_14":72.84,"sma_20":1649.3,"sma_60":1865.85,"sma_120":2854.84},{"date":"2026-09-16","open":1639,"high":1690,"low":1614,"close":1677,"volume":8758,"rsi_14":55.56,"sma_20":1649.6,"sma_60":1846.22,"sma_120":2829.23},{"date":"2026-09-17","open":1785,"high":1785,"low":1583,"close":1636,"volume":9529,"rsi_14":50.97,"sma_20":1646.95,"sma_60":1825.9,"sma_120":2802.49},{"date":"2026-09-18","open":1636,"high":1650,"low":1619,"close":1650,"volume":1392,"rsi_14":53.08,"sma_20":1648.15,"sma_60":1805.82,"sma_120":2775.91},{"date":"2026-09-21","open":1629,"high":1635,"low":1600,"close":1629,"volume":2172,"rsi_14":48.57,"sma_20":1648.25,"sma_60":1793.05,"sma_120":2749.19},{"date":"2026-09-22","open":1637,"high":1642,"low":1602,"close":1620,"volume":14595,"rsi_14":47.8,"sma_20":1647.65,"sma_60":1786.72,"sma_120":2723.03},{"date":"2026-09-23","open":1676,"high":1676,"low":1605,"close":1626,"volume":5215,"rsi_14":48.52,"sma_20":1648.45,"sma_60":1778.82,"sma_120":2696.91},{"date":"2026-09-28","open":1644,"high":2110,"low":1624,"close":1790,"volume":125622,"rsi_14":62.43,"sma_20":1657.05,"sma_60":1773.15,"sma_120":2671.95},{"date":"2026-09-29","open":1774,"high":1839,"low":1645,"close":1684,"volume":30892,"rsi_14":54.24,"sma_20":1660.0,"sma_60":1765.72,"sma_120":2646.61},{"date":"2026-09-30","open":1694,"high":1734,"low":1630,"close":1681,"volume":15681,"rsi_14":53.53,"sma_20":1663.3,"sma_60":1757.98,"sma_120":2620.99},{"date":"2026-10-01","open":1674,"high":1695,"low":1630,"close":1693,"volume":7997,"rsi_14":53.99,"sma_20":1665.7,"sma_60":1750.45,"sma_120":2596.06},{"date":"2026-10-02","open":1743,"high":1743,"low":1675,"close":1735,"volume":5779,"rsi_14":52.71,"sma_20":1670.2,"sma_60":1743.7,"sma_120":2572.43},{"date":"2026-10-06","open":1702,"high":1889,"low":1700,"close":1800,"volume":5863,"rsi_14":61.45,"sma_20":1678.05,"sma_60":1740.03,"sma_120":2547.85},{"date":"2026-10-07","open":1750,"high":1840,"low":1750,"close":1809,"volume":13574,"rsi_14":54.64,"sma_20":1687.8,"sma_60":1736.52,"sma_120":2525.18},{"date":"2026-10-08","open":1850,"high":1850,"low":1773,"close":1810,"volume":9645,"rsi_14":50.81,"sma_20":1697.55,"sma_60":1733.37,"sma_120":2502.51},{"date":"2026-10-12","open":1801,"high":1815,"low":1770,"close":1814,"volume":6387,"rsi_14":63.78,"sma_20":1707.05,"sma_60":1730.32,"sma_120":2480.12},{"date":"2026-10-13","open":1814,"high":2150,"low":1717,"close":1909,"volume":65147,"rsi_14":74.77,"sma_20":1721.1,"sma_60":1728.9,"sma_120":2458.74},{"date":"2026-10-14","open":1939,"high":2480,"low":1912,"close":2325,"volume":71119,"rsi_14":85.41,"sma_20":1752.75,"sma_60":1735.23,"sma_120":2440.78},{"date":"2026-10-15","open":2200,"high":2400,"low":1983,"close":2345,"volume":45366,"rsi_14":87.61,"sma_20":1789.0,"sma_60":1743.73,"sma_120":2422.99},{"date":"2026-10-16","open":2360,"high":2930,"low":2250,"close":2930,"volume":121873,"rsi_14":92.87,"sma_20":1848.15,"sma_60":1760.65,"sma_120":2409.95},{"date":"2026-10-19","open":2700,"high":2865,"low":2500,"close":2690,"volume":303771,"rsi_14":80.19,"sma_20":1892.65,"sma_60":1773.63,"sma_120":2395.16},{"date":"2026-10-20","open":2700,"high":2750,"low":2355,"close":2425,"volume":76683,"rsi_14":67.04,"sma_20":1930.05,"sma_60":1781.9,"sma_120":2378.24},{"date":"2026-10-21","open":2475,"high":2540,"low":2365,"close":2500,"volume":27156,"rsi_14":72.27,"sma_20":1973.25,"sma_60":1790.97,"sma_120":2363.32},{"date":"2026-10-22","open":2485,"high":2720,"low":2300,"close":2570,"volume":41433,"rsi_14":73.41,"sma_20":2019.25,"sma_60":1801.22,"sma_120":2351.37},{"date":"2026-10-23","open":2700,"high":2790,"low":2410,"close":2725,"volume":30781}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-434.47,"pbr":1.81,"per":null,"roa":-7.2,"roe":-14.47,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":26920306111.0,"analysis":"ROE -14.5%로 적자 상태입니다. 시가총액 360.08억. 매출 269.20억, 영업이익 -54.76억.","eps_basis":"TTM","debt_ratio":1.009545280705948,"market_cap":35680940175,"net_income":-7973793387.0,"total_debt":19951415399.0,"ttm_window":"2025Q3~2026Q2","gross_margin":14.56,"total_assets":39714189571.0,"total_equity":19762774172.0,"profit_margin":-29.62,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-5475523328.0,"operating_margin":-20.34,"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 73 과매수 구간","적자 상태 (ROE 음수)","외국인 30일 누적 순매도"],"backtest_top3":[],"current_price":2725.0,"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":44780.0},{"date":"2016-10-25","close":44780.0},{"date":"2016-10-26","close":44780.0},{"date":"2016-10-27","close":44780.0},{"date":"2016-10-28","close":44780.0},{"date":"2016-10-31","close":44780.0},{"date":"2016-11-01","close":44780.0},{"date":"2016-11-02","close":44780.0},{"date":"2016-11-03","close":44780.0},{"date":"2016-11-04","close":43660.0},{"date":"2016-11-07","close":44780.0},{"date":"2016-11-08","close":44780.0},{"date":"2016-11-09","close":43660.0},{"date":"2016-11-10","close":43660.0},{"date":"2016-11-11","close":44780.0},{"date":"2016-11-14","close":43985.0},{"date":"2016-11-15","close":43985.0},{"date":"2016-11-16","close":43985.0},{"date":"2016-11-17","close":44780.0},{"date":"2016-11-18","close":44780.0},{"date":"2016-11-21","close":44780.0},{"date":"2016-11-22","close":44780.0},{"date":"2016-11-23","close":44780.0},{"date":"2016-11-24","close":44620.0},{"date":"2016-11-25","close":44780.0},{"date":"2016-11-28","close":42695.0},{"date":"2016-11-29","close":42695.0},{"date":"2016-11-30","close":42695.0},{"date":"2016-12-01","close":42535.0},{"date":"2016-12-02","close":44780.0},{"date":"2016-12-05","close":44455.0},{"date":"2016-12-06","close":44455.0},{"date":"2016-12-07","close":44455.0},{"date":"2016-12-08","close":44780.0},{"date":"2016-12-09","close":44620.0},{"date":"2016-12-12","close":44620.0},{"date":"2016-12-13","close":44620.0},{"date":"2016-12-14","close":44620.0},{"date":"2016-12-15","close":44620.0},{"date":"2016-12-16","close":44620.0},{"date":"2016-12-19","close":43175.0},{"date":"2016-12-20","close":43175.0},{"date":"2016-12-21","close":43175.0},{"date":"2016-12-22","close":43175.0},{"date":"2016-12-23","close":43175.0},{"date":"2016-12-26","close":49575.0},{"date":"2016-12-27","close":48780.0},{"date":"2016-12-28","close":46380.0},{"date":"2016-12-29","close":48780.0},{"date":"2017-01-02","close":48140.0},{"date":"2017-01-03","close":48140.0},{"date":"2017-01-04","close":48140.0},{"date":"2017-01-05","close":48140.0},{"date":"2017-01-06","close":47900.0},{"date":"2017-01-09","close":47490.0},{"date":"2017-01-10","close":54535.0},{"date":"2017-01-11","close":52850.0},{"date":"2017-01-12","close":48695.0},{"date":"2017-01-13","close":53260.0},{"date":"2017-01-16","close":45575.0},{"date":"2017-01-17","close":45575.0},{"date":"2017-01-18","close":45260.0},{"date":"2017-01-19","close":51815.0},{"date":"2017-01-20","close":48295.0},{"date":"2017-01-23","close":48295.0},{"date":"2017-01-24","close":48295.0},{"date":"2017-01-25","close":53260.0},{"date":"2017-01-26","close":47985.0},{"date":"2017-01-31","close":53260.0},{"date":"2017-02-01","close":47985.0},{"date":"2017-02-02","close":53260.0},{"date":"2017-02-03","close":47985.0},{"date":"2017-02-06","close":47985.0},{"date":"2017-02-07","close":54055.0},{"date":"2017-02-08","close":52610.0},{"date":"2017-02-09","close":47985.0},{"date":"2017-02-10","close":46380.0},{"date":"2017-02-13","close":46380.0},{"date":"2017-02-14","close":52780.0},{"date":"2017-02-15","close":55970.0},{"date":"2017-02-16","close":56780.0},{"date":"2017-02-17","close":48295.0},{"date":"2017-02-20","close":52780.0},{"date":"2017-02-21","close":46380.0},{"date":"2017-02-22","close":43335.0},{"date":"2017-02-23","close":43335.0},{"date":"2017-02-24","close":43335.0},{"date":"2017-02-27","close":48455.0},{"date":"2017-02-28","close":52780.0},{"date":"2017-03-02","close":54380.0},{"date":"2017-03-03","close":46225.0},{"date":"2017-03-06","close":45575.0},{"date":"2017-03-07","close":49190.0},{"date":"2017-03-08","close":45415.0},{"date":"2017-03-09","close":45105.0},{"date":"2017-03-10","close":48695.0},{"date":"2017-03-13","close":43005.0},{"date":"2017-03-14","close":42695.0},{"date":"2017-03-15","close":38380.0},{"date":"2017-03-16","close":43985.0},{"date":"2017-03-17","close":48695.0},{"date":"2017-03-20","close":51175.0},{"date":"2017-03-21","close":53260.0},{"date":"2017-03-22","close":45335.0},{"date":"2017-03-23","close":49500.0},{"date":"2017-03-24","close":43985.0},{"date":"2017-03-27","close":49190.0},{"date":"2017-03-28","close":51415.0},{"date":"2017-03-29","close":43740.0},{"date":"2017-03-30","close":49190.0},{"date":"2017-03-31","close":51415.0},{"date":"2017-04-03","close":53175.0},{"date":"2017-04-04","close":53175.0},{"date":"2017-04-05","close":54380.0},{"date":"2017-04-06","close":55655.0},{"date":"2017-04-07","close":55655.0},{"date":"2017-04-10","close":55970.0},{"date":"2017-04-11","close":57575.0},{"date":"2017-04-12","close":57740.0},{"date":"2017-04-13","close":58380.0},{"date":"2017-04-14","close":58535.0},{"date":"2017-04-17","close":58695.0},{"date":"2017-04-18","close":58695.0},{"date":"2017-04-19","close":58695.0},{"date":"2017-04-20","close":58860.0},{"date":"2017-04-21","close":58860.0},{"date":"2017-04-24","close":58860.0},{"date":"2017-04-25","close":58860.0},{"date":"2017-04-26","close":58860.0},{"date":"2017-04-27","close":58860.0},{"date":"2017-04-28","close":58860.0},{"date":"2017-05-02","close":57575.0},{"date":"2017-05-04","close":57900.0},{"date":"2017-05-08","close":57900.0},{"date":"2017-05-10","close":58055.0},{"date":"2017-05-11","close":57575.0},{"date":"2017-05-12","close":57575.0},{"date":"2017-05-15","close":57575.0},{"date":"2017-05-16","close":57575.0},{"date":"2017-05-17","close":57575.0},{"date":"2017-05-18","close":55970.0},{"date":"2017-05-19","close":55970.0},{"date":"2017-05-22","close":55970.0},{"date":"2017-05-23","close":54380.0},{"date":"2017-05-24","close":54380.0},{"date":"2017-05-25","close":54380.0},{"date":"2017-05-26","close":54380.0},{"date":"2017-05-29","close":54380.0},{"date":"2017-05-30","close":54380.0},{"date":"2017-05-31","close":54380.0},{"date":"2017-06-01","close":54380.0},{"date":"2017-06-02","close":55970.0},{"date":"2017-06-05","close":55970.0},{"date":"2017-06-07","close":55970.0},{"date":"2017-06-08","close":55970.0},{"date":"2017-06-09","close":55970.0},{"date":"2017-06-12","close":55970.0},{"date":"2017-06-13","close":55970.0},{"date":"2017-06-14","close":55970.0},{"date":"2017-06-15","close":47575.0},{"date":"2017-06-16","close":54380.0},{"date":"2017-06-19","close":54380.0},{"date":"2017-06-20","close":48455.0},{"date":"2017-06-21","close":54380.0},{"date":"2017-06-22","close":54380.0},{"date":"2017-06-23","close":54380.0},{"date":"2017-06-26","close":54380.0},{"date":"2017-06-27","close":54380.0},{"date":"2017-06-28","close":54380.0},{"date":"2017-06-29","close":54380.0},{"date":"2017-06-30","close":54380.0},{"date":"2017-07-03","close":54380.0},{"date":"2017-07-04","close":54380.0},{"date":"2017-07-05","close":54380.0},{"date":"2017-07-06","close":54380.0},{"date":"2017-07-07","close":54380.0},{"date":"2017-07-10","close":54380.0},{"date":"2017-07-11","close":54380.0},{"date":"2017-07-12","close":54380.0},{"date":"2017-07-13","close":54380.0},{"date":"2017-07-14","close":54380.0},{"date":"2017-07-17","close":54380.0},{"date":"2017-07-18","close":54380.0},{"date":"2017-07-19","close":54380.0},{"date":"2017-07-20","close":54380.0},{"date":"2017-07-21","close":54380.0},{"date":"2017-07-24","close":54380.0},{"date":"2017-07-25","close":54380.0},{"date":"2017-07-26","close":54380.0},{"date":"2017-07-27","close":54380.0},{"date":"2017-07-28","close":54380.0},{"date":"2017-07-31","close":54380.0},{"date":"2017-08-01","close":54380.0},{"date":"2017-08-02","close":54380.0},{"date":"2017-08-03","close":54380.0},{"date":"2017-08-04","close":54380.0},{"date":"2017-08-07","close":54380.0},{"date":"2017-08-08","close":54380.0},{"date":"2017-08-09","close":54380.0},{"date":"2017-08-10","close":54380.0},{"date":"2017-08-11","close":54380.0},{"date":"2017-08-14","close":54380.0},{"date":"2017-08-16","close":54380.0},{"date":"2017-08-17","close":54380.0},{"date":"2017-08-18","close":54380.0},{"date":"2017-08-21","close":54380.0},{"date":"2017-08-22","close":54380.0},{"date":"2017-08-23","close":54380.0},{"date":"2017-08-24","close":51175.0},{"date":"2017-08-25","close":51175.0},{"date":"2017-08-28","close":51175.0},{"date":"2017-08-29","close":54380.0},{"date":"2017-08-30","close":54380.0},{"date":"2017-08-31","close":54380.0},{"date":"2017-09-01","close":54380.0},{"date":"2017-09-04","close":54380.0},{"date":"2017-09-05","close":54380.0},{"date":"2017-09-06","close":49575.0},{"date":"2017-09-07","close":49575.0},{"date":"2017-09-08","close":49575.0},{"date":"2017-09-11","close":49575.0},{"date":"2017-09-12","close":49575.0},{"date":"2017-09-13","close":48780.0},{"date":"2017-09-14","close":48780.0},{"date":"2017-09-15","close":48780.0},{"date":"2017-09-18","close":48780.0},{"date":"2017-09-19","close":48780.0},{"date":"2017-09-20","close":48780.0},{"date":"2017-09-21","close":48780.0},{"date":"2017-09-22","close":48780.0},{"date":"2017-09-25","close":48780.0},{"date":"2017-09-26","close":48780.0},{"date":"2017-09-27","close":48780.0},{"date":"2017-09-28","close":48780.0},{"date":"2017-09-29","close":48780.0},{"date":"2017-10-10","close":48780.0},{"date":"2017-10-11","close":47985.0},{"date":"2017-10-12","close":47985.0},{"date":"2017-10-13","close":47985.0},{"date":"2017-10-16","close":47985.0},{"date":"2017-10-17","close":47985.0},{"date":"2017-10-18","close":47985.0},{"date":"2017-10-19","close":40780.0},{"date":"2017-10-20","close":46380.0},{"date":"2017-10-23","close":41575.0},{"date":"2017-10-24","close":46380.0},{"date":"2017-10-25","close":41575.0},{"date":"2017-10-26","close":47175.0},{"date":"2017-10-27","close":52780.0},{"date":"2017-10-30","close":44850.0},{"date":"2017-10-31","close":47900.0},{"date":"2017-11-01","close":43005.0},{"date":"2017-11-02","close":36620.0},{"date":"2017-11-03","close":41575.0},{"date":"2017-11-06","close":41575.0},{"date":"2017-11-07","close":41575.0},{"date":"2017-11-08","close":47090.0},{"date":"2017-11-09","close":54055.0},{"date":"2017-11-10","close":53500.0},{"date":"2017-11-13","close":47900.0},{"date":"2017-11-14","close":44780.0},{"date":"2017-11-15","close":41740.0},{"date":"2017-11-16","close":47900.0},{"date":"2017-11-17","close":44935.0},{"date":"2017-11-20","close":40455.0},{"date":"2017-11-21","close":46380.0},{"date":"2017-11-22","close":52780.0},{"date":"2017-11-23","close":47260.0},{"date":"2017-11-24","close":42380.0},{"date":"2017-11-27","close":48695.0},{"date":"2017-11-28","close":48695.0},{"date":"2017-11-29","close":48695.0},{"date":"2017-11-30","close":43660.0},{"date":"2017-12-01","close":50140.0},{"date":"2017-12-04","close":57645.0},{"date":"2017-12-05","close":50285.0},{"date":"2017-12-06","close":45105.0},{"date":"2017-12-07","close":44620.0},{"date":"2017-12-08","close":51090.0},{"date":"2017-12-11","close":45815.0},{"date":"2017-12-12","close":44780.0},{"date":"2017-12-13","close":44780.0},{"date":"2017-12-14","close":42380.0},{"date":"2017-12-15","close":45575.0},{"date":"2017-12-18","close":44620.0},{"date":"2017-12-19","close":42380.0},{"date":"2017-12-20","close":44620.0},{"date":"2017-12-21","close":43175.0},{"date":"2017-12-22","close":44535.0},{"date":"2017-12-26","close":42945.0},{"date":"2017-12-27","close":43090.0},{"date":"2017-12-28","close":45105.0},{"date":"2018-01-02","close":41575.0},{"date":"2018-01-03","close":42780.0},{"date":"2018-01-04","close":36380.0},{"date":"2018-01-05","close":39970.0},{"date":"2018-01-08","close":45730.0},{"date":"2018-01-09","close":52535.0},{"date":"2018-01-10","close":44705.0},{"date":"2018-01-11","close":42140.0},{"date":"2018-01-12","close":42140.0},{"date":"2018-01-15","close":43090.0},{"date":"2018-01-16","close":42865.0},{"date":"2018-01-17","close":42140.0},{"date":"2018-01-18","close":41660.0},{"date":"2018-01-19","close":47815.0},{"date":"2018-01-22","close":54380.0},{"date":"2018-01-23","close":49575.0},{"date":"2018-01-24","close":54295.0},{"date":"2018-01-25","close":49575.0},{"date":"2018-01-26","close":49575.0},{"date":"2018-01-29","close":52295.0},{"date":"2018-01-30","close":55175.0},{"date":"2018-01-31","close":55575.0},{"date":"2018-02-01","close":60125.0},{"date":"2018-02-02","close":59730.0},{"date":"2018-02-05","close":59105.0},{"date":"2018-02-06","close":57645.0},{"date":"2018-02-07","close":55995.0},{"date":"2018-02-08","close":58065.0},{"date":"2018-02-09","close":61390.0},{"date":"2018-02-12","close":64295.0},{"date":"2018-02-13","close":62210.0},{"date":"2018-02-14","close":62210.0},{"date":"2018-02-19","close":65525.0},{"date":"2018-02-20","close":61175.0},{"date":"2018-02-21","close":61175.0},{"date":"2018-02-22","close":64295.0},{"date":"2018-02-23","close":64295.0},{"date":"2018-02-26","close":67815.0},{"date":"2018-02-27","close":62210.0},{"date":"2018-02-28","close":64295.0},{"date":"2018-03-02","close":62005.0},{"date":"2018-03-05","close":63450.0},{"date":"2018-03-06","close":62210.0},{"date":"2018-03-07","close":64295.0},{"date":"2018-03-08","close":61175.0},{"date":"2018-03-09","close":64295.0},{"date":"2018-03-12","close":57030.0},{"date":"2018-03-13","close":64910.0},{"date":"2018-03-14","close":57645.0},{"date":"2018-03-15","close":56815.0},{"date":"2018-03-16","close":55575.0},{"date":"2018-03-19","close":52670.0},{"date":"2018-03-20","close":54535.0},{"date":"2018-03-21","close":54330.0},{"date":"2018-03-22","close":49345.0},{"date":"2018-03-23","close":53500.0},{"date":"2018-03-26","close":53500.0},{"date":"2018-03-27","close":54945.0},{"date":"2018-03-28","close":50390.0},{"date":"2018-03-29","close":53720.0},{"date":"2018-03-30","close":53295.0},{"date":"2018-04-02","close":56405.0},{"date":"2018-04-03","close":54330.0},{"date":"2018-04-04","close":51850.0},{"date":"2018-04-05","close":51850.0},{"date":"2018-04-06","close":56405.0},{"date":"2018-04-09","close":49345.0},{"date":"2018-04-10","close":51850.0},{"date":"2018-04-11","close":52670.0},{"date":"2018-04-12","close":53910.0},{"date":"2018-04-13","close":52250.0},{"date":"2018-04-16","close":49765.0},{"date":"2018-04-17","close":49765.0},{"date":"2018-04-18","close":51020.0},{"date":"2018-04-19","close":47900.0},{"date":"2018-04-20","close":48525.0},{"date":"2018-04-23","close":48525.0},{"date":"2018-04-24","close":51850.0},{"date":"2018-04-25","close":49345.0},{"date":"2018-04-26","close":52875.0},{"date":"2018-04-27","close":53720.0},{"date":"2018-04-30","close":53720.0},{"date":"2018-05-02","close":48935.0},{"date":"2018-05-03","close":48935.0},{"date":"2018-05-04","close":51850.0},{"date":"2018-05-08","close":46645.0},{"date":"2018-05-09","close":49150.0},{"date":"2018-05-10","close":46455.0},{"date":"2018-05-11","close":51430.0},{"date":"2018-05-14","close":59105.0},{"date":"2018-05-15","close":63040.0},{"date":"2018-05-16","close":63040.0},{"date":"2018-05-17","close":65945.0},{"date":"2018-05-18","close":64500.0},{"date":"2018-05-21","close":63875.0},{"date":"2018-05-23","close":63040.0},{"date":"2018-05-24","close":62210.0},{"date":"2018-05-25","close":62210.0},{"date":"2018-05-28","close":60970.0},{"date":"2018-05-29","close":60125.0},{"date":"2018-05-30","close":62210.0},{"date":"2018-05-31","close":61595.0},{"date":"2018-06-01","close":60125.0},{"date":"2018-06-04","close":58065.0},{"date":"2018-06-05","close":62005.0},{"date":"2018-06-07","close":61800.0},{"date":"2018-06-08","close":62005.0},{"date":"2018-06-11","close":62210.0},{"date":"2018-06-12","close":64080.0},{"date":"2018-06-14","close":60550.0},{"date":"2018-06-15","close":60970.0},{"date":"2018-06-18","close":60970.0},{"date":"2018-06-19","close":62635.0},{"date":"2018-06-20","close":59935.0},{"date":"2018-06-21","close":59935.0},{"date":"2018-06-22","close":57850.0},{"date":"2018-06-25","close":57850.0},{"date":"2018-06-26","close":53910.0},{"date":"2018-06-27","close":55790.0},{"date":"2018-06-28","close":52250.0},{"date":"2018-06-29","close":53500.0},{"date":"2018-07-02","close":53500.0},{"date":"2018-07-03","close":54330.0},{"date":"2018-07-04","close":58065.0},{"date":"2018-07-05","close":58065.0},{"date":"2018-07-06","close":56200.0},{"date":"2018-07-09","close":60125.0},{"date":"2018-07-10","close":58065.0},{"date":"2018-07-11","close":58065.0},{"date":"2018-07-12","close":59935.0},{"date":"2018-07-13","close":59935.0},{"date":"2018-07-16","close":59730.0},{"date":"2018-07-17","close":57235.0},{"date":"2018-07-18","close":57235.0},{"date":"2018-07-19","close":58065.0},{"date":"2018-07-20","close":58475.0},{"date":"2018-07-23","close":57235.0},{"date":"2018-07-24","close":57235.0},{"date":"2018-07-25","close":56405.0},{"date":"2018-07-26","close":55575.0},{"date":"2018-07-27","close":55575.0},{"date":"2018-07-30","close":55995.0},{"date":"2018-07-31","close":58065.0},{"date":"2018-08-01","close":56610.0},{"date":"2018-08-02","close":61175.0},{"date":"2018-08-03","close":62415.0},{"date":"2018-08-06","close":61390.0},{"date":"2018-08-07","close":60755.0},{"date":"2018-08-08","close":59730.0},{"date":"2018-08-09","close":59510.0},{"date":"2018-08-10","close":58900.0},{"date":"2018-08-13","close":60345.0},{"date":"2018-08-14","close":60345.0},{"date":"2018-08-16","close":58475.0},{"date":"2018-08-17","close":59105.0},{"date":"2018-08-20","close":59730.0},{"date":"2018-08-21","close":55995.0},{"date":"2018-08-22","close":56610.0},{"date":"2018-08-23","close":59730.0},{"date":"2018-08-24","close":58900.0},{"date":"2018-08-27","close":60550.0},{"date":"2018-08-28","close":61390.0},{"date":"2018-08-29","close":59510.0},{"date":"2018-08-30","close":59105.0},{"date":"2018-08-31","close":60125.0},{"date":"2018-09-03","close":58065.0},{"date":"2018-09-04","close":58695.0},{"date":"2018-09-05","close":57235.0},{"date":"2018-09-06","close":57850.0},{"date":"2018-09-07","close":57645.0},{"date":"2018-09-10","close":56405.0},{"date":"2018-09-11","close":56610.0},{"date":"2018-09-12","close":59510.0},{"date":"2018-09-13","close":59510.0},{"date":"2018-09-14","close":60125.0},{"date":"2018-09-17","close":60550.0},{"date":"2018-09-18","close":60345.0},{"date":"2018-09-19","close":58475.0},{"date":"2018-09-20","close":63670.0},{"date":"2018-09-21","close":58680.0},{"date":"2018-09-27","close":54740.0},{"date":"2018-09-28","close":54945.0},{"date":"2018-10-01","close":49970.0},{"date":"2018-10-02","close":46235.0},{"date":"2018-10-04","close":42295.0},{"date":"2018-10-05","close":43115.0},{"date":"2018-10-08","close":43115.0},{"date":"2018-10-10","close":45815.0},{"date":"2018-10-11","close":43535.0},{"date":"2018-10-12","close":44370.0},{"date":"2018-10-15","close":46030.0},{"date":"2018-10-16","close":46030.0},{"date":"2018-10-17","close":44575.0},{"date":"2018-10-18","close":43115.0},{"date":"2018-10-19","close":42090.0},{"date":"2018-10-22","close":41380.0},{"date":"2018-10-23","close":38560.0},{"date":"2018-10-24","close":33960.0},{"date":"2018-10-25","close":31600.0},{"date":"2018-10-26","close":29890.0},{"date":"2018-10-29","close":26575.0},{"date":"2018-10-30","close":28525.0},{"date":"2018-10-31","close":29730.0},{"date":"2018-11-01","close":28850.0},{"date":"2018-11-02","close":29815.0},{"date":"2018-11-05","close":35235.0},{"date":"2018-11-06","close":33295.0},{"date":"2018-11-07","close":32295.0},{"date":"2018-11-08","close":33140.0},{"date":"2018-11-09","close":33500.0},{"date":"2018-11-12","close":31465.0},{"date":"2018-11-13","close":31515.0},{"date":"2018-11-14","close":29850.0},{"date":"2018-11-15","close":28610.0},{"date":"2018-11-16","close":28190.0},{"date":"2018-11-19","close":29635.0},{"date":"2018-11-20","close":28610.0},{"date":"2018-11-21","close":28355.0},{"date":"2018-11-22","close":28440.0},{"date":"2018-11-23","close":27360.0},{"date":"2018-11-26","close":27490.0},{"date":"2018-11-27","close":27695.0},{"date":"2018-11-28","close":27575.0},{"date":"2018-11-29","close":27200.0},{"date":"2018-11-30","close":26335.0},{"date":"2018-12-03","close":26370.0},{"date":"2018-12-04","close":26405.0},{"date":"2018-12-05","close":26745.0},{"date":"2018-12-06","close":26115.0},{"date":"2018-12-07","close":28525.0},{"date":"2018-12-10","close":29395.0},{"date":"2018-12-11","close":27695.0},{"date":"2018-12-12","close":28070.0},{"date":"2018-12-13","close":28480.0},{"date":"2018-12-14","close":27935.0},{"date":"2018-12-17","close":27070.0},{"date":"2018-12-18","close":26695.0},{"date":"2018-12-19","close":26370.0},{"date":"2018-12-20","close":25960.0},{"date":"2018-12-21","close":25705.0},{"date":"2018-12-24","close":26070.0},{"date":"2018-12-26","close":25825.0},{"date":"2018-12-27","close":25875.0},{"date":"2018-12-28","close":25910.0},{"date":"2019-01-02","close":25660.0},{"date":"2019-01-03","close":25285.0},{"date":"2019-01-04","close":25705.0},{"date":"2019-01-07","close":26490.0},{"date":"2019-01-08","close":28395.0},{"date":"2019-01-09","close":27850.0},{"date":"2019-01-10","close":28155.0},{"date":"2019-01-11","close":28235.0},{"date":"2019-01-14","close":28235.0},{"date":"2019-01-15","close":27780.0},{"date":"2019-01-16","close":28730.0},{"date":"2019-01-17","close":28235.0},{"date":"2019-01-18","close":29235.0},{"date":"2019-01-21","close":29020.0},{"date":"2019-01-22","close":28900.0},{"date":"2019-01-23","close":30020.0},{"date":"2019-01-24","close":29970.0},{"date":"2019-01-25","close":30550.0},{"date":"2019-01-28","close":30175.0},{"date":"2019-01-29","close":29635.0},{"date":"2019-01-30","close":29635.0},{"date":"2019-01-31","close":29525.0},{"date":"2019-02-01","close":29155.0},{"date":"2019-02-07","close":28900.0},{"date":"2019-02-08","close":28730.0},{"date":"2019-02-11","close":28480.0},{"date":"2019-02-12","close":30175.0},{"date":"2019-02-13","close":31465.0},{"date":"2019-02-14","close":31465.0},{"date":"2019-02-15","close":30970.0},{"date":"2019-02-18","close":31020.0},{"date":"2019-02-19","close":30720.0},{"date":"2019-02-20","close":30105.0},{"date":"2019-02-21","close":30685.0},{"date":"2019-02-22","close":30310.0},{"date":"2019-02-25","close":31720.0},{"date":"2019-02-26","close":31465.0},{"date":"2019-02-27","close":30970.0},{"date":"2019-02-28","close":30355.0},{"date":"2019-03-04","close":30755.0},{"date":"2019-03-05","close":30755.0},{"date":"2019-03-06","close":32140.0},{"date":"2019-03-07","close":31935.0},{"date":"2019-03-08","close":31720.0},{"date":"2019-03-11","close":32720.0},{"date":"2019-03-12","close":38020.0},{"date":"2019-03-13","close":40020.0},{"date":"2019-03-14","close":39935.0},{"date":"2019-03-15","close":38815.0},{"date":"2019-03-18","close":41260.0},{"date":"2019-03-19","close":45415.0},{"date":"2019-03-20","close":44370.0},{"date":"2019-03-21","close":44165.0},{"date":"2019-03-22","close":47475.0},{"date":"2019-03-25","close":44790.0},{"date":"2019-03-26","close":44165.0},{"date":"2019-03-27","close":43960.0},{"date":"2019-03-28","close":43755.0},{"date":"2019-03-29","close":40680.0},{"date":"2019-04-01","close":42090.0},{"date":"2019-04-02","close":43755.0},{"date":"2019-04-03","close":43115.0},{"date":"2019-04-04","close":43960.0},{"date":"2019-04-05","close":46440.0},{"date":"2019-04-08","close":50800.0},{"date":"2019-04-09","close":51415.0},{"date":"2019-04-10","close":50595.0},{"date":"2019-04-11","close":51415.0},{"date":"2019-04-12","close":51210.0},{"date":"2019-04-15","close":49345.0},{"date":"2019-04-16","close":48105.0},{"date":"2019-04-17","close":49140.0},{"date":"2019-04-18","close":51840.0},{"date":"2019-04-19","close":53500.0},{"date":"2019-04-22","close":51840.0},{"date":"2019-04-23","close":51210.0},{"date":"2019-04-24","close":49345.0},{"date":"2019-04-25","close":45200.0},{"date":"2019-04-26","close":45415.0},{"date":"2019-04-29","close":41885.0},{"date":"2019-04-30","close":43960.0},{"date":"2019-05-02","close":47065.0},{"date":"2019-05-03","close":49765.0},{"date":"2019-05-07","close":49140.0},{"date":"2019-05-08","close":44790.0},{"date":"2019-05-09","close":42295.0},{"date":"2019-05-10","close":41885.0},{"date":"2019-05-13","close":43535.0},{"date":"2019-05-14","close":46235.0},{"date":"2019-05-15","close":52045.0},{"date":"2019-05-16","close":58055.0},{"date":"2019-05-17","close":60755.0},{"date":"2019-05-20","close":63245.0},{"date":"2019-05-21","close":62825.0},{"date":"2019-05-22","close":62620.0},{"date":"2019-05-23","close":68225.0},{"date":"2019-05-24","close":66150.0},{"date":"2019-05-27","close":59295.0},{"date":"2019-05-28","close":70295.0},{"date":"2019-05-29","close":66355.0},{"date":"2019-05-30","close":63450.0},{"date":"2019-05-31","close":64285.0},{"date":"2019-06-03","close":64285.0},{"date":"2019-06-04","close":63245.0},{"date":"2019-06-05","close":60345.0},{"date":"2019-06-07","close":65320.0},{"date":"2019-06-10","close":68430.0},{"date":"2019-06-11","close":66355.0},{"date":"2019-06-12","close":65945.0},{"date":"2019-06-13","close":62825.0},{"date":"2019-06-14","close":58680.0},{"date":"2019-06-17","close":55370.0},{"date":"2019-06-18","close":55780.0},{"date":"2019-06-19","close":52465.0},{"date":"2019-06-20","close":56200.0},{"date":"2019-06-21","close":56200.0},{"date":"2019-06-24","close":53910.0},{"date":"2019-06-25","close":49765.0},{"date":"2019-06-26","close":48320.0},{"date":"2019-06-27","close":46235.0},{"date":"2019-06-28","close":47475.0},{"date":"2019-07-01","close":47900.0},{"date":"2019-07-02","close":48515.0},{"date":"2019-07-03","close":47475.0},{"date":"2019-07-04","close":49970.0},{"date":"2019-07-05","close":48935.0},{"date":"2019-07-08","close":45415.0},{"date":"2019-07-09","close":45200.0},{"date":"2019-07-10","close":46645.0},{"date":"2019-07-11","close":47475.0},{"date":"2019-07-12","close":47475.0},{"date":"2019-07-15","close":46440.0},{"date":"2019-07-16","close":46030.0},{"date":"2019-07-17","close":43115.0},{"date":"2019-07-18","close":43335.0},{"date":"2019-07-19","close":44790.0},{"date":"2019-07-22","close":45815.0},{"date":"2019-07-23","close":44165.0},{"date":"2019-07-24","close":43335.0},{"date":"2019-07-25","close":40935.0},{"date":"2019-07-26","close":38475.0},{"date":"2019-07-29","close":37610.0},{"date":"2019-07-30","close":39020.0},{"date":"2019-07-31","close":38935.0},{"date":"2019-08-01","close":38695.0},{"date":"2019-08-02","close":38475.0},{"date":"2019-08-05","close":34950.0},{"date":"2019-08-06","close":32755.0},{"date":"2019-08-07","close":32755.0},{"date":"2019-08-08","close":35235.0},{"date":"2019-08-09","close":34295.0},{"date":"2019-08-12","close":38150.0},{"date":"2019-08-13","close":40105.0},{"date":"2019-08-14","close":39885.0},{"date":"2019-08-16","close":39190.0},{"date":"2019-08-19","close":40755.0},{"date":"2019-08-20","close":40310.0},{"date":"2019-08-21","close":40020.0},{"date":"2019-08-22","close":39515.0},{"date":"2019-08-23","close":38235.0},{"date":"2019-08-26","close":36405.0},{"date":"2019-08-27","close":35805.0},{"date":"2019-08-28","close":36200.0},{"date":"2019-08-29","close":33995.0},{"date":"2019-08-30","close":34045.0},{"date":"2019-09-02","close":35995.0},{"date":"2019-09-03","close":34730.0},{"date":"2019-09-04","close":34900.0},{"date":"2019-09-05","close":34815.0},{"date":"2019-09-06","close":35430.0},{"date":"2019-09-09","close":33500.0},{"date":"2019-09-10","close":32355.0},{"date":"2019-09-11","close":32080.0},{"date":"2019-09-16","close":32900.0},{"date":"2019-09-17","close":33875.0},{"date":"2019-09-18","close":32765.0},{"date":"2019-09-19","close":32200.0},{"date":"2019-09-20","close":31540.0},{"date":"2019-09-23","close":31225.0},{"date":"2019-09-24","close":30355.0},{"date":"2019-09-25","close":28190.0},{"date":"2019-09-26","close":27705.0},{"date":"2019-09-27","close":27455.0},{"date":"2019-09-30","close":26310.0},{"date":"2019-10-01","close":28925.0},{"date":"2019-10-02","close":28720.0},{"date":"2019-10-04","close":27215.0},{"date":"2019-10-07","close":26890.0},{"date":"2019-10-08","close":28070.0},{"date":"2019-10-10","close":28355.0},{"date":"2019-10-11","close":27585.0},{"date":"2019-10-14","close":27705.0},{"date":"2019-10-15","close":29345.0},{"date":"2019-10-16","close":29090.0},{"date":"2019-10-17","close":29550.0},{"date":"2019-10-18","close":29090.0},{"date":"2019-10-21","close":27900.0},{"date":"2019-10-22","close":27215.0},{"date":"2019-10-23","close":27660.0},{"date":"2019-10-24","close":27950.0},{"date":"2019-10-25","close":27090.0},{"date":"2019-10-28","close":26395.0},{"date":"2019-10-29","close":26600.0},{"date":"2019-10-30","close":27500.0},{"date":"2019-10-31","close":27865.0},{"date":"2019-11-01","close":28275.0},{"date":"2019-11-04","close":29420.0},{"date":"2019-11-05","close":30885.0},{"date":"2019-11-06","close":31875.0},{"date":"2019-11-07","close":31875.0},{"date":"2019-11-08","close":31875.0},{"date":"2019-11-11","close":29465.0},{"date":"2019-11-12","close":30200.0},{"date":"2019-11-13","close":29745.0},{"date":"2019-11-14","close":30525.0},{"date":"2019-11-15","close":30405.0},{"date":"2019-11-18","close":30970.0},{"date":"2019-11-19","close":30815.0},{"date":"2019-11-20","close":31420.0},{"date":"2019-11-21","close":30285.0},{"date":"2019-11-22","close":29380.0},{"date":"2019-11-25","close":30765.0},{"date":"2019-11-26","close":31825.0},{"date":"2019-11-27","close":31295.0},{"date":"2019-11-28","close":32165.0},{"date":"2019-11-29","close":30765.0},{"date":"2019-12-02","close":30155.0},{"date":"2019-12-03","close":29500.0},{"date":"2019-12-04","close":28610.0},{"date":"2019-12-05","close":27745.0},{"date":"2019-12-06","close":28190.0},{"date":"2019-12-09","close":28235.0},{"date":"2019-12-10","close":27825.0},{"date":"2019-12-11","close":27585.0},{"date":"2019-12-12","close":28355.0},{"date":"2019-12-13","close":28765.0},{"date":"2019-12-16","close":29010.0},{"date":"2019-12-17","close":28480.0},{"date":"2019-12-18","close":29345.0},{"date":"2019-12-19","close":28765.0},{"date":"2019-12-20","close":28525.0},{"date":"2019-12-23","close":27660.0},{"date":"2019-12-24","close":27660.0},{"date":"2019-12-26","close":27585.0},{"date":"2019-12-27","close":28030.0},{"date":"2019-12-30","close":28525.0},{"date":"2020-01-02","close":29825.0},{"date":"2020-01-03","close":29745.0},{"date":"2020-01-06","close":28685.0},{"date":"2020-01-07","close":30155.0},{"date":"2020-01-08","close":28610.0},{"date":"2020-01-09","close":30480.0},{"date":"2020-01-10","close":30030.0},{"date":"2020-01-13","close":31020.0},{"date":"2020-01-14","close":30765.0},{"date":"2020-01-15","close":31295.0},{"date":"2020-01-16","close":31380.0},{"date":"2020-01-17","close":30935.0},{"date":"2020-01-20","close":30235.0},{"date":"2020-01-21","close":29790.0},{"date":"2020-01-22","close":30235.0},{"date":"2020-01-23","close":30155.0},{"date":"2020-01-28","close":28115.0},{"date":"2020-01-29","close":28610.0},{"date":"2020-01-30","close":28115.0},{"date":"2020-01-31","close":26960.0},{"date":"2020-02-03","close":27045.0},{"date":"2020-02-04","close":27780.0},{"date":"2020-02-05","close":28395.0},{"date":"2020-02-06","close":28560.0},{"date":"2020-02-07","close":28235.0},{"date":"2020-02-10","close":27985.0},{"date":"2020-02-11","close":28070.0},{"date":"2020-02-12","close":28355.0},{"date":"2020-02-13","close":27540.0},{"date":"2020-02-14","close":26925.0},{"date":"2020-02-17","close":26685.0},{"date":"2020-02-18","close":26685.0},{"date":"2020-02-19","close":26515.0},{"date":"2020-02-20","close":26155.0},{"date":"2020-02-21","close":25335.0},{"date":"2020-02-24","close":23575.0},{"date":"2020-02-25","close":25165.0},{"date":"2020-02-26","close":27175.0},{"date":"2020-02-27","close":24635.0},{"date":"2020-02-28","close":23525.0},{"date":"2020-03-02","close":24345.0},{"date":"2020-03-03","close":24720.0},{"date":"2020-03-04","close":25575.0},{"date":"2020-03-05","close":26155.0},{"date":"2020-03-06","close":25370.0},{"date":"2020-03-09","close":23695.0},{"date":"2020-03-10","close":23080.0},{"date":"2020-03-11","close":22070.0},{"date":"2020-03-12","close":19440.0},{"date":"2020-03-13","close":16910.0},{"date":"2020-03-16","close":17815.0},{"date":"2020-03-17","close":16830.0},{"date":"2020-03-18","close":16790.0},{"date":"2020-03-19","close":15035.0},{"date":"2020-03-20","close":16960.0},{"date":"2020-03-23","close":16215.0},{"date":"2020-03-24","close":16830.0},{"date":"2020-03-25","close":17565.0},{"date":"2020-03-26","close":17695.0},{"date":"2020-03-27","close":18055.0},{"date":"2020-03-30","close":21610.0},{"date":"2020-03-31","close":28070.0},{"date":"2020-04-01","close":29215.0},{"date":"2020-04-02","close":26480.0},{"date":"2020-04-03","close":25250.0},{"date":"2020-04-06","close":25575.0},{"date":"2020-04-07","close":27540.0},{"date":"2020-04-08","close":28190.0},{"date":"2020-04-09","close":27900.0},{"date":"2020-04-10","close":27540.0},{"date":"2020-04-13","close":27250.0},{"date":"2020-04-14","close":27250.0},{"date":"2020-04-16","close":27985.0},{"date":"2020-04-17","close":28190.0},{"date":"2020-04-20","close":30480.0},{"date":"2020-04-21","close":30440.0},{"date":"2020-04-22","close":30155.0},{"date":"2020-04-23","close":29585.0},{"date":"2020-04-24","close":29010.0},{"date":"2020-04-27","close":28645.0},{"date":"2020-04-28","close":28610.0},{"date":"2020-04-29","close":28560.0},{"date":"2020-05-04","close":27865.0},{"date":"2020-05-06","close":28610.0},{"date":"2020-05-07","close":29995.0},{"date":"2020-05-08","close":29705.0},{"date":"2020-05-11","close":31345.0},{"date":"2020-05-12","close":31705.0},{"date":"2020-05-13","close":31790.0},{"date":"2020-05-14","close":31960.0},{"date":"2020-05-15","close":31960.0},{"date":"2020-05-18","close":32115.0},{"date":"2020-05-19","close":32275.0},{"date":"2020-05-20","close":32250.0},{"date":"2020-05-21","close":32405.0},{"date":"2020-05-22","close":31705.0},{"date":"2020-05-25","close":31910.0},{"date":"2020-05-26","close":31960.0},{"date":"2020-05-27","close":31910.0},{"date":"2020-05-28","close":31540.0},{"date":"2020-05-29","close":32320.0},{"date":"2020-06-01","close":33105.0},{"date":"2020-06-02","close":33465.0},{"date":"2020-06-03","close":33635.0},{"date":"2020-06-04","close":34320.0},{"date":"2020-06-05","close":38945.0},{"date":"2020-06-08","close":40705.0},{"date":"2020-06-09","close":43150.0},{"date":"2020-06-10","close":43815.0},{"date":"2020-06-11","close":41850.0},{"date":"2020-06-12","close":41355.0},{"date":"2020-06-15","close":40620.0},{"date":"2020-06-16","close":43560.0},{"date":"2020-06-17","close":43320.0},{"date":"2020-06-18","close":43475.0},{"date":"2020-06-19","close":41680.0},{"date":"2020-06-22","close":40415.0},{"date":"2020-06-23","close":40130.0},{"date":"2020-06-24","close":41765.0},{"date":"2020-06-25","close":40945.0},{"date":"2020-06-26","close":39765.0},{"date":"2020-06-29","close":38090.0},{"date":"2020-06-30","close":38210.0},{"date":"2020-07-01","close":36900.0},{"date":"2020-07-02","close":36575.0},{"date":"2020-07-03","close":37925.0},{"date":"2020-07-06","close":37560.0},{"date":"2020-07-07","close":38415.0},{"date":"2020-07-08","close":41440.0},{"date":"2020-07-09","close":44465.0},{"date":"2020-07-10","close":42740.0},{"date":"2020-07-13","close":41200.0},{"date":"2020-07-14","close":42175.0},{"date":"2020-07-15","close":41030.0},{"date":"2020-07-16","close":40825.0},{"date":"2020-07-17","close":40945.0},{"date":"2020-07-20","close":42090.0},{"date":"2020-07-21","close":42175.0},{"date":"2020-07-22","close":41030.0},{"date":"2020-07-23","close":39970.0},{"date":"2020-07-24","close":41765.0},{"date":"2020-07-27","close":40455.0},{"date":"2020-07-28","close":40500.0},{"date":"2020-07-29","close":40210.0},{"date":"2020-07-30","close":41115.0},{"date":"2020-07-31","close":41200.0},{"date":"2020-08-03","close":42500.0},{"date":"2020-08-04","close":41270.0},{"date":"2020-08-05","close":41440.0},{"date":"2020-08-06","close":41355.0},{"date":"2020-08-07","close":41030.0},{"date":"2020-08-10","close":42005.0},{"date":"2020-08-11","close":44790.0},{"date":"2020-08-12","close":43970.0},{"date":"2020-08-13","close":42335.0},{"date":"2020-08-14","close":41200.0},{"date":"2020-08-18","close":41355.0},{"date":"2020-08-19","close":41600.0},{"date":"2020-08-20","close":40335.0},{"date":"2020-08-21","close":40865.0},{"date":"2020-08-24","close":41600.0},{"date":"2020-08-25","close":43150.0},{"date":"2020-08-26","close":44790.0},{"date":"2020-08-27","close":42670.0},{"date":"2020-08-28","close":44210.0},{"date":"2020-08-31","close":44380.0},{"date":"2020-09-01","close":47815.0},{"date":"2020-09-02","close":51080.0},{"date":"2020-09-03","close":45935.0},{"date":"2020-09-04","close":45850.0},{"date":"2020-09-07","close":45370.0},{"date":"2020-09-08","close":44705.0},{"date":"2020-09-09","close":44635.0},{"date":"2020-09-10","close":45115.0},{"date":"2020-09-11","close":46020.0},{"date":"2020-09-14","close":51910.0},{"date":"2020-09-15","close":49945.0},{"date":"2020-09-16","close":48380.0},{"date":"2020-09-17","close":48055.0},{"date":"2020-09-18","close":49610.0},{"date":"2020-09-21","close":49455.0},{"date":"2020-09-22","close":50020.0},{"date":"2020-09-23","close":50430.0},{"date":"2020-09-24","close":48140.0},{"date":"2020-09-25","close":47490.0},{"date":"2020-09-28","close":46670.0},{"date":"2020-09-29","close":46910.0},{"date":"2020-10-05","close":47320.0},{"date":"2020-10-06","close":47405.0},{"date":"2020-10-07","close":47165.0},{"date":"2020-10-08","close":44210.0},{"date":"2020-10-12","close":45030.0},{"date":"2020-10-13","close":44465.0},{"date":"2020-10-14","close":42005.0},{"date":"2020-10-15","close":41440.0},{"date":"2020-10-16","close":41355.0},{"date":"2020-10-19","close":41680.0},{"date":"2020-10-20","close":42585.0},{"date":"2020-10-21","close":42585.0},{"date":"2020-10-22","close":43645.0},{"date":"2020-10-23","close":42910.0},{"date":"2020-10-26","close":42005.0},{"date":"2020-10-27","close":41765.0},{"date":"2020-10-28","close":40945.0},{"date":"2020-10-29","close":40455.0},{"date":"2020-10-30","close":41850.0},{"date":"2020-11-02","close":41270.0},{"date":"2020-11-03","close":41440.0},{"date":"2020-11-04","close":41440.0},{"date":"2020-11-05","close":42005.0},{"date":"2020-11-06","close":41270.0},{"date":"2020-11-09","close":42090.0},{"date":"2020-11-10","close":40865.0},{"date":"2020-11-11","close":40705.0},{"date":"2020-11-12","close":40130.0},{"date":"2020-11-13","close":40865.0},{"date":"2020-11-16","close":39925.0},{"date":"2020-11-17","close":39885.0},{"date":"2020-11-18","close":38900.0},{"date":"2020-11-19","close":41680.0},{"date":"2020-11-20","close":41850.0},{"date":"2020-11-23","close":41115.0},{"date":"2020-11-24","close":40705.0},{"date":"2020-11-25","close":39635.0},{"date":"2020-11-26","close":40045.0},{"date":"2020-11-27","close":39925.0},{"date":"2020-11-30","close":38575.0},{"date":"2020-12-01","close":39070.0},{"date":"2020-12-02","close":38455.0},{"date":"2020-12-03","close":41030.0},{"date":"2020-12-04","close":40175.0},{"date":"2020-12-07","close":40370.0},{"date":"2020-12-08","close":40415.0},{"date":"2020-12-09","close":40740.0},{"date":"2020-12-10","close":40825.0},{"date":"2020-12-11","close":42585.0},{"date":"2020-12-14","close":44945.0},{"date":"2020-12-15","close":43730.0},{"date":"2020-12-16","close":44380.0},{"date":"2020-12-17","close":44550.0},{"date":"2020-12-18","close":44295.0},{"date":"2020-12-21","close":42500.0},{"date":"2020-12-22","close":40175.0},{"date":"2020-12-23","close":39600.0},{"date":"2020-12-24","close":43070.0},{"date":"2020-12-28","close":40705.0},{"date":"2020-12-29","close":44210.0},{"date":"2020-12-30","close":45370.0},{"date":"2021-01-04","close":48055.0},{"date":"2021-01-05","close":51910.0},{"date":"2021-01-06","close":58030.0},{"date":"2021-01-07","close":70705.0},{"date":"2021-01-08","close":80595.0},{"date":"2021-01-11","close":77655.0},{"date":"2021-01-12","close":85015.0},{"date":"2021-01-13","close":90330.0},{"date":"2021-01-14","close":91150.0},{"date":"2021-01-15","close":100545.0},{"date":"2021-01-18","close":91150.0},{"date":"2021-01-19","close":84200.0},{"date":"2021-01-20","close":85835.0},{"date":"2021-01-21","close":88690.0},{"date":"2021-01-22","close":87465.0},{"date":"2021-01-25","close":81570.0},{"date":"2021-01-26","close":88690.0},{"date":"2021-01-27","close":85835.0},{"date":"2021-01-28","close":87465.0},{"date":"2021-01-29","close":87870.0},{"date":"2021-02-01","close":87465.0},{"date":"2021-02-02","close":87055.0},{"date":"2021-02-03","close":83790.0},{"date":"2021-02-04","close":84610.0},{"date":"2021-02-05","close":77570.0},{"date":"2021-02-08","close":71115.0},{"date":"2021-02-09","close":62535.0},{"date":"2021-02-10","close":65800.0},{"date":"2021-02-15","close":73490.0},{"date":"2021-02-16","close":68740.0},{"date":"2021-02-17","close":67440.0},{"date":"2021-02-18","close":70945.0},{"date":"2021-02-19","close":71285.0},{"date":"2021-02-22","close":66370.0},{"date":"2021-02-23","close":66450.0},{"date":"2021-02-24","close":62935.0},{"date":"2021-02-25","close":59585.0},{"date":"2021-02-26","close":54920.0},{"date":"2021-03-02","close":62935.0},{"date":"2021-03-03","close":59500.0},{"date":"2021-03-04","close":57705.0},{"date":"2021-03-05","close":61715.0},{"date":"2021-03-08","close":58935.0},{"date":"2021-03-09","close":57295.0},{"date":"2021-03-10","close":57055.0},{"date":"2021-03-11","close":57055.0},{"date":"2021-03-12","close":57620.0},{"date":"2021-03-15","close":56560.0},{"date":"2021-03-16","close":54440.0},{"date":"2021-03-17","close":49860.0},{"date":"2021-03-18","close":50680.0},{"date":"2021-03-19","close":47250.0},{"date":"2021-03-22","close":48790.0},{"date":"2021-03-23","close":50680.0},{"date":"2021-03-24","close":50925.0},{"date":"2021-03-25","close":49860.0},{"date":"2021-03-26","close":51330.0},{"date":"2021-03-29","close":49370.0},{"date":"2021-03-30","close":50840.0},{"date":"2021-03-31","close":49695.0},{"date":"2021-04-01","close":49860.0},{"date":"2021-04-02","close":49455.0},{"date":"2021-04-05","close":48380.0},{"date":"2021-04-06","close":49370.0},{"date":"2021-04-07","close":48380.0},{"date":"2021-04-08","close":49210.0},{"date":"2021-04-09","close":49610.0},{"date":"2021-04-12","close":50345.0},{"date":"2021-04-13","close":51080.0},{"date":"2021-04-14","close":50260.0},{"date":"2021-04-15","close":51825.0},{"date":"2021-04-16","close":50925.0},{"date":"2021-04-19","close":48875.0},{"date":"2021-04-20","close":48875.0},{"date":"2021-04-21","close":47900.0},{"date":"2021-04-22","close":47405.0},{"date":"2021-04-23","close":48635.0},{"date":"2021-04-26","close":47815.0},{"date":"2021-04-27","close":47645.0},{"date":"2021-04-28","close":47815.0},{"date":"2021-04-29","close":45695.0},{"date":"2021-04-30","close":42670.0},{"date":"2021-05-03","close":41200.0},{"date":"2021-05-04","close":41680.0},{"date":"2021-05-06","close":41935.0},{"date":"2021-05-07","close":42175.0},{"date":"2021-05-10","close":44140.0},{"date":"2021-05-11","close":48225.0},{"date":"2021-05-12","close":47080.0},{"date":"2021-05-13","close":48635.0},{"date":"2021-05-14","close":46670.0},{"date":"2021-05-17","close":44635.0},{"date":"2021-05-18","close":43645.0},{"date":"2021-05-20","close":43560.0},{"date":"2021-05-21","close":42250.0},{"date":"2021-05-24","close":38985.0},{"date":"2021-05-25","close":39105.0},{"date":"2021-05-26","close":40090.0},{"date":"2021-05-27","close":39310.0},{"date":"2021-05-28","close":39395.0},{"date":"2021-05-31","close":39275.0},{"date":"2021-06-01","close":38900.0},{"date":"2021-06-02","close":38455.0},{"date":"2021-06-03","close":37670.0},{"date":"2021-06-04","close":38370.0},{"date":"2021-06-07","close":36865.0},{"date":"2021-06-08","close":35055.0},{"date":"2021-06-09","close":34575.0},{"date":"2021-06-10","close":38610.0},{"date":"2021-06-11","close":40500.0},{"date":"2021-06-14","close":42090.0},{"date":"2021-06-15","close":41115.0},{"date":"2021-06-16","close":39885.0},{"date":"2021-06-17","close":39190.0},{"date":"2021-06-18","close":40210.0},{"date":"2021-06-21","close":40260.0},{"date":"2021-06-22","close":38610.0},{"date":"2021-06-23","close":37275.0},{"date":"2021-06-24","close":36865.0},{"date":"2021-06-25","close":37070.0},{"date":"2021-06-28","close":37355.0},{"date":"2021-06-29","close":36620.0},{"date":"2021-06-30","close":36405.0},{"date":"2021-07-01","close":35465.0},{"date":"2021-07-02","close":36335.0},{"date":"2021-07-05","close":38660.0},{"date":"2021-07-06","close":38660.0},{"date":"2021-07-07","close":37395.0},{"date":"2021-07-08","close":35310.0},{"date":"2021-07-09","close":34285.0},{"date":"2021-07-12","close":34865.0},{"date":"2021-07-13","close":34865.0},{"date":"2021-07-14","close":34780.0},{"date":"2021-07-15","close":34695.0},{"date":"2021-07-16","close":34490.0},{"date":"2021-07-19","close":33960.0},{"date":"2021-07-20","close":33960.0},{"date":"2021-07-21","close":35395.0},{"date":"2021-07-22","close":33925.0},{"date":"2021-07-23","close":34405.0},{"date":"2021-07-26","close":34320.0},{"date":"2021-07-27","close":34575.0},{"date":"2021-07-28","close":34575.0},{"date":"2021-07-29","close":35105.0},{"date":"2021-07-30","close":33960.0},{"date":"2021-08-02","close":33670.0},{"date":"2021-08-03","close":32275.0},{"date":"2021-08-04","close":32560.0},{"date":"2021-08-05","close":32695.0},{"date":"2021-08-06","close":31960.0},{"date":"2021-08-09","close":30885.0},{"date":"2021-08-10","close":31500.0},{"date":"2021-08-11","close":31825.0},{"date":"2021-08-12","close":33465.0},{"date":"2021-08-13","close":33960.0},{"date":"2021-08-17","close":32405.0},{"date":"2021-08-18","close":22720.0},{"date":"2021-08-19","close":22070.0},{"date":"2021-08-20","close":22670.0},{"date":"2021-08-23","close":21200.0},{"date":"2021-08-24","close":20430.0},{"date":"2021-08-25","close":21335.0},{"date":"2021-08-26","close":22875.0},{"date":"2021-08-27","close":22105.0},{"date":"2021-08-30","close":21575.0},{"date":"2021-08-31","close":21645.0},{"date":"2021-09-01","close":22070.0},{"date":"2021-09-02","close":22020.0},{"date":"2021-09-03","close":21080.0},{"date":"2021-09-06","close":20910.0},{"date":"2021-09-07","close":20600.0},{"date":"2021-09-08","close":20380.0},{"date":"2021-09-09","close":21165.0},{"date":"2021-09-10","close":21850.0},{"date":"2021-09-13","close":21730.0},{"date":"2021-09-14","close":21730.0},{"date":"2021-09-15","close":21730.0},{"date":"2021-09-16","close":22140.0},{"date":"2021-09-17","close":23215.0},{"date":"2021-09-23","close":23985.0},{"date":"2021-09-24","close":24480.0},{"date":"2021-09-27","close":24225.0},{"date":"2021-09-28","close":22070.0},{"date":"2021-09-29","close":21850.0},{"date":"2021-09-30","close":21815.0},{"date":"2021-10-01","close":22190.0},{"date":"2021-10-05","close":21900.0},{"date":"2021-10-06","close":22140.0},{"date":"2021-10-07","close":21985.0},{"date":"2021-10-08","close":20840.0},{"date":"2021-10-12","close":19970.0},{"date":"2021-10-13","close":19935.0},{"date":"2021-10-14","close":19490.0},{"date":"2021-10-15","close":19695.0},{"date":"2021-10-18","close":19370.0},{"date":"2021-10-19","close":18670.0},{"date":"2021-10-20","close":18095.0},{"date":"2021-10-21","close":17480.0},{"date":"2021-10-22","close":19440.0},{"date":"2021-10-25","close":22925.0},{"date":"2021-10-26","close":23130.0},{"date":"2021-10-27","close":23865.0},{"date":"2021-10-28","close":25985.0},{"date":"2021-10-29","close":26225.0},{"date":"2021-11-01","close":24890.0},{"date":"2021-11-02","close":25250.0},{"date":"2021-11-03","close":24685.0},{"date":"2021-11-04","close":23950.0},{"date":"2021-11-05","close":22755.0},{"date":"2021-11-08","close":23080.0},{"date":"2021-11-09","close":24155.0},{"date":"2021-11-10","close":23405.0},{"date":"2021-11-11","close":22465.0},{"date":"2021-11-12","close":22925.0},{"date":"2021-11-15","close":23405.0},{"date":"2021-11-16","close":23045.0},{"date":"2021-11-17","close":22960.0},{"date":"2021-11-18","close":23130.0},{"date":"2021-11-19","close":22190.0},{"date":"2021-11-22","close":21250.0},{"date":"2021-11-23","close":20260.0},{"date":"2021-11-24","close":21455.0},{"date":"2021-11-25","close":23165.0},{"date":"2021-11-26","close":22875.0},{"date":"2021-11-29","close":23215.0},{"date":"2021-11-30","close":22070.0},{"date":"2021-12-01","close":21335.0},{"date":"2021-12-02","close":21250.0},{"date":"2021-12-03","close":21165.0},{"date":"2021-12-06","close":21115.0},{"date":"2021-12-07","close":20840.0},{"date":"2021-12-08","close":20840.0},{"date":"2021-12-09","close":20840.0},{"date":"2021-12-10","close":20755.0},{"date":"2021-12-13","close":20515.0},{"date":"2021-12-14","close":19815.0},{"date":"2021-12-15","close":19285.0},{"date":"2021-12-16","close":19165.0},{"date":"2021-12-17","close":18300.0},{"date":"2021-12-20","close":16745.0},{"date":"2021-12-21","close":17155.0},{"date":"2021-12-22","close":17200.0},{"date":"2021-12-23","close":16505.0},{"date":"2021-12-24","close":17405.0},{"date":"2021-12-27","close":19440.0},{"date":"2021-12-28","close":18430.0},{"date":"2021-12-29","close":17610.0},{"date":"2021-12-30","close":17155.0},{"date":"2022-01-03","close":17115.0},{"date":"2022-01-04","close":16910.0},{"date":"2022-01-05","close":17200.0},{"date":"2022-01-06","close":16745.0},{"date":"2022-01-07","close":16790.0},{"date":"2022-01-10","close":16790.0},{"date":"2022-01-11","close":16540.0},{"date":"2022-01-12","close":17035.0},{"date":"2022-01-13","close":16960.0},{"date":"2022-01-14","close":17405.0},{"date":"2022-01-17","close":16745.0},{"date":"2022-01-18","close":16335.0},{"date":"2022-01-19","close":15770.0},{"date":"2022-01-20","close":16960.0},{"date":"2022-01-21","close":17240.0},{"date":"2022-01-24","close":16585.0},{"date":"2022-01-25","close":16380.0},{"date":"2022-01-26","close":16175.0},{"date":"2022-01-27","close":15565.0},{"date":"2022-01-28","close":15975.0},{"date":"2022-02-03","close":17565.0},{"date":"2022-02-04","close":18465.0},{"date":"2022-02-07","close":17440.0},{"date":"2022-02-08","close":16670.0},{"date":"2022-02-09","close":16705.0},{"date":"2022-02-10","close":16010.0},{"date":"2022-02-11","close":15360.0},{"date":"2022-02-14","close":12900.0},{"date":"2022-02-15","close":9310.0},{"date":"2022-02-16","close":11190.0},{"date":"2022-02-17","close":11275.0},{"date":"2022-02-18","close":11105.0},{"date":"2022-02-21","close":10420.0},{"date":"2022-02-22","close":10080.0},{"date":"2022-02-23","close":9635.0},{"date":"2022-02-24","close":8780.0},{"date":"2022-02-25","close":8730.0},{"date":"2022-02-28","close":9805.0},{"date":"2022-03-02","close":8610.0},{"date":"2022-03-03","close":8165.0},{"date":"2022-03-04","close":7770.0},{"date":"2022-03-07","close":7140.0},{"date":"2022-03-08","close":6565.0},{"date":"2022-03-10","close":6250.0},{"date":"2022-03-11","close":5960.0},{"date":"2022-03-14","close":7745.0},{"date":"2022-03-15","close":10045.0},{"date":"2022-03-16","close":11020.0},{"date":"2022-03-17","close":9720.0},{"date":"2022-03-18","close":10420.0},{"date":"2022-03-21","close":9995.0},{"date":"2022-03-22","close":11650.0},{"date":"2022-03-23","close":11650.0},{"date":"2022-03-24","close":11650.0},{"date":"2022-03-25","close":11650.0},{"date":"2022-03-28","close":11650.0},{"date":"2022-03-29","close":11650.0},{"date":"2022-03-30","close":11650.0},{"date":"2022-03-31","close":11650.0},{"date":"2022-04-01","close":11650.0},{"date":"2022-04-04","close":11650.0},{"date":"2022-04-05","close":11650.0},{"date":"2022-04-06","close":11650.0},{"date":"2022-04-07","close":11650.0},{"date":"2022-04-08","close":11650.0},{"date":"2022-04-11","close":11650.0},{"date":"2022-04-12","close":11650.0},{"date":"2022-04-13","close":11650.0},{"date":"2022-04-14","close":11650.0},{"date":"2022-04-15","close":11650.0},{"date":"2022-04-18","close":11650.0},{"date":"2022-04-19","close":11650.0},{"date":"2022-04-20","close":11650.0},{"date":"2022-04-21","close":11650.0},{"date":"2022-04-22","close":11650.0},{"date":"2022-04-25","close":11650.0},{"date":"2022-04-26","close":11650.0},{"date":"2022-04-27","close":11650.0},{"date":"2022-04-28","close":11650.0},{"date":"2022-04-29","close":11650.0},{"date":"2022-05-02","close":11650.0},{"date":"2022-05-03","close":11650.0},{"date":"2022-05-04","close":11650.0},{"date":"2022-05-06","close":11650.0},{"date":"2022-05-09","close":11650.0},{"date":"2022-05-10","close":11650.0},{"date":"2022-05-11","close":11650.0},{"date":"2022-05-12","close":11650.0},{"date":"2022-05-13","close":11650.0},{"date":"2022-05-16","close":11650.0},{"date":"2022-05-17","close":11650.0},{"date":"2022-05-18","close":11650.0},{"date":"2022-05-19","close":11650.0},{"date":"2022-05-20","close":11650.0},{"date":"2022-05-23","close":11650.0},{"date":"2022-05-24","close":11650.0},{"date":"2022-05-25","close":11650.0},{"date":"2022-05-26","close":11650.0},{"date":"2022-05-27","close":11650.0},{"date":"2022-05-30","close":11650.0},{"date":"2022-05-31","close":11650.0},{"date":"2022-06-02","close":11650.0},{"date":"2022-06-03","close":11650.0},{"date":"2022-06-07","close":11650.0},{"date":"2022-06-08","close":11650.0},{"date":"2022-06-09","close":11650.0},{"date":"2022-06-10","close":11650.0},{"date":"2022-06-13","close":11650.0},{"date":"2022-06-14","close":11650.0},{"date":"2022-06-15","close":11650.0},{"date":"2022-06-16","close":11650.0},{"date":"2022-06-17","close":11650.0},{"date":"2022-06-20","close":11650.0},{"date":"2022-06-21","close":11650.0},{"date":"2022-06-22","close":11650.0},{"date":"2022-06-23","close":11650.0},{"date":"2022-06-24","close":11650.0},{"date":"2022-06-27","close":11650.0},{"date":"2022-06-28","close":11650.0},{"date":"2022-06-29","close":11650.0},{"date":"2022-06-30","close":11650.0},{"date":"2022-07-01","close":11650.0},{"date":"2022-07-04","close":11650.0},{"date":"2022-07-05","close":11650.0},{"date":"2022-07-06","close":11650.0},{"date":"2022-07-07","close":11650.0},{"date":"2022-07-08","close":11650.0},{"date":"2022-07-11","close":11650.0},{"date":"2022-07-12","close":11650.0},{"date":"2022-07-13","close":11650.0},{"date":"2022-07-14","close":11650.0},{"date":"2022-07-15","close":11650.0},{"date":"2022-07-18","close":11650.0},{"date":"2022-07-19","close":11650.0},{"date":"2022-07-20","close":11650.0},{"date":"2022-07-21","close":11650.0},{"date":"2022-07-22","close":11650.0},{"date":"2022-07-25","close":11650.0},{"date":"2022-07-26","close":11650.0},{"date":"2022-07-27","close":11650.0},{"date":"2022-07-28","close":11650.0},{"date":"2022-07-29","close":11650.0},{"date":"2022-08-01","close":11650.0},{"date":"2022-08-02","close":11650.0},{"date":"2022-08-03","close":11650.0},{"date":"2022-08-04","close":11650.0},{"date":"2022-08-05","close":11650.0},{"date":"2022-08-08","close":11650.0},{"date":"2022-08-09","close":11650.0},{"date":"2022-08-10","close":11650.0},{"date":"2022-08-11","close":11650.0},{"date":"2022-08-12","close":11650.0},{"date":"2022-08-16","close":11650.0},{"date":"2022-08-17","close":11650.0},{"date":"2022-08-18","close":11650.0},{"date":"2022-08-19","close":11650.0},{"date":"2022-08-22","close":11650.0},{"date":"2022-08-23","close":11650.0},{"date":"2022-08-24","close":11650.0},{"date":"2022-08-25","close":11650.0},{"date":"2022-08-26","close":11650.0},{"date":"2022-08-29","close":11650.0},{"date":"2022-08-30","close":11650.0},{"date":"2022-08-31","close":11650.0},{"date":"2022-09-01","close":11650.0},{"date":"2022-09-02","close":11650.0},{"date":"2022-09-05","close":11650.0},{"date":"2022-09-06","close":11650.0},{"date":"2022-09-07","close":11650.0},{"date":"2022-09-08","close":11650.0},{"date":"2022-09-13","close":11650.0},{"date":"2022-09-14","close":11650.0},{"date":"2022-09-15","close":11650.0},{"date":"2022-09-16","close":11650.0},{"date":"2022-09-19","close":11650.0},{"date":"2022-09-20","close":11650.0},{"date":"2022-09-21","close":11650.0},{"date":"2022-09-22","close":11650.0},{"date":"2022-09-23","close":11650.0},{"date":"2022-09-26","close":11650.0},{"date":"2022-09-27","close":11650.0},{"date":"2022-09-28","close":11650.0},{"date":"2022-09-29","close":11650.0},{"date":"2022-09-30","close":11650.0},{"date":"2022-10-04","close":11650.0},{"date":"2022-10-05","close":11650.0},{"date":"2022-10-06","close":11650.0},{"date":"2022-10-07","close":11650.0},{"date":"2022-10-11","close":11650.0},{"date":"2022-10-12","close":11650.0},{"date":"2022-10-13","close":11650.0},{"date":"2022-10-14","close":11650.0},{"date":"2022-10-17","close":11650.0},{"date":"2022-10-18","close":11650.0},{"date":"2022-10-19","close":11650.0},{"date":"2022-10-20","close":11650.0},{"date":"2022-10-21","close":11650.0},{"date":"2022-10-24","close":11650.0},{"date":"2022-10-25","close":11650.0},{"date":"2022-10-26","close":11650.0},{"date":"2022-10-27","close":11650.0},{"date":"2022-10-28","close":11650.0},{"date":"2022-10-31","close":11650.0},{"date":"2022-11-01","close":11650.0},{"date":"2022-11-02","close":11650.0},{"date":"2022-11-03","close":11650.0},{"date":"2022-11-04","close":11650.0},{"date":"2022-11-07","close":11650.0},{"date":"2022-11-08","close":11650.0},{"date":"2022-11-09","close":11650.0},{"date":"2022-11-10","close":11650.0},{"date":"2022-11-11","close":11650.0},{"date":"2022-11-14","close":11650.0},{"date":"2022-11-15","close":11650.0},{"date":"2022-11-16","close":11650.0},{"date":"2022-11-17","close":11650.0},{"date":"2022-11-18","close":11650.0},{"date":"2022-11-21","close":11650.0},{"date":"2022-11-22","close":11650.0},{"date":"2022-11-23","close":11650.0},{"date":"2022-11-24","close":11650.0},{"date":"2022-11-25","close":11650.0},{"date":"2022-11-28","close":11650.0},{"date":"2022-11-29","close":11650.0},{"date":"2022-11-30","close":11650.0},{"date":"2022-12-01","close":11650.0},{"date":"2022-12-02","close":11650.0},{"date":"2022-12-05","close":11650.0},{"date":"2022-12-06","close":11650.0},{"date":"2022-12-07","close":11650.0},{"date":"2022-12-08","close":11650.0},{"date":"2022-12-09","close":11650.0},{"date":"2022-12-12","close":11650.0},{"date":"2022-12-13","close":11650.0},{"date":"2022-12-14","close":11650.0},{"date":"2022-12-15","close":11650.0},{"date":"2022-12-16","close":11650.0},{"date":"2022-12-19","close":11650.0},{"date":"2022-12-20","close":11650.0},{"date":"2022-12-21","close":11650.0},{"date":"2022-12-22","close":11650.0},{"date":"2022-12-23","close":11650.0},{"date":"2022-12-26","close":11650.0},{"date":"2022-12-27","close":11650.0},{"date":"2022-12-28","close":11650.0},{"date":"2022-12-29","close":11650.0},{"date":"2023-01-02","close":11650.0},{"date":"2023-01-03","close":11650.0},{"date":"2023-01-04","close":11650.0},{"date":"2023-01-05","close":11650.0},{"date":"2023-01-06","close":11650.0},{"date":"2023-01-09","close":11650.0},{"date":"2023-01-10","close":11650.0},{"date":"2023-01-11","close":11650.0},{"date":"2023-01-12","close":11650.0},{"date":"2023-01-13","close":11650.0},{"date":"2023-01-16","close":11650.0},{"date":"2023-01-17","close":11650.0},{"date":"2023-01-18","close":11650.0},{"date":"2023-01-19","close":11650.0},{"date":"2023-01-20","close":11650.0},{"date":"2023-01-25","close":11650.0},{"date":"2023-01-26","close":11650.0},{"date":"2023-01-27","close":11650.0},{"date":"2023-01-30","close":11650.0},{"date":"2023-01-31","close":11650.0},{"date":"2023-02-01","close":11650.0},{"date":"2023-02-02","close":11650.0},{"date":"2023-02-03","close":11650.0},{"date":"2023-02-06","close":11650.0},{"date":"2023-02-07","close":11650.0},{"date":"2023-02-08","close":11650.0},{"date":"2023-02-09","close":11650.0},{"date":"2023-02-10","close":11650.0},{"date":"2023-02-13","close":11650.0},{"date":"2023-02-14","close":11650.0},{"date":"2023-02-15","close":11650.0},{"date":"2023-02-16","close":11650.0},{"date":"2023-02-17","close":11650.0},{"date":"2023-02-20","close":11650.0},{"date":"2023-02-21","close":11650.0},{"date":"2023-02-22","close":11650.0},{"date":"2023-02-23","close":11650.0},{"date":"2023-02-24","close":11650.0},{"date":"2023-02-27","close":11650.0},{"date":"2023-02-28","close":11650.0},{"date":"2023-03-02","close":11650.0},{"date":"2023-03-03","close":11650.0},{"date":"2023-03-06","close":11650.0},{"date":"2023-03-07","close":11650.0},{"date":"2023-03-08","close":11650.0},{"date":"2023-03-09","close":11650.0},{"date":"2023-03-10","close":11650.0},{"date":"2023-03-13","close":11650.0},{"date":"2023-03-14","close":11650.0},{"date":"2023-03-15","close":11650.0},{"date":"2023-03-16","close":11650.0},{"date":"2023-03-17","close":11650.0},{"date":"2023-03-20","close":11650.0},{"date":"2023-03-21","close":11650.0},{"date":"2023-03-22","close":11650.0},{"date":"2023-03-23","close":11650.0},{"date":"2023-03-24","close":11650.0},{"date":"2023-03-27","close":11650.0},{"date":"2023-03-28","close":11650.0},{"date":"2023-03-29","close":11650.0},{"date":"2023-03-30","close":11650.0},{"date":"2023-03-31","close":11650.0},{"date":"2023-04-03","close":11650.0},{"date":"2023-04-04","close":11650.0},{"date":"2023-04-05","close":11650.0},{"date":"2023-04-06","close":11650.0},{"date":"2023-04-07","close":11650.0},{"date":"2023-04-10","close":11650.0},{"date":"2023-04-11","close":11650.0},{"date":"2023-04-12","close":11650.0},{"date":"2023-04-13","close":11650.0},{"date":"2023-04-14","close":11650.0},{"date":"2023-04-17","close":11650.0},{"date":"2023-04-18","close":11650.0},{"date":"2023-04-19","close":11650.0},{"date":"2023-04-20","close":11650.0},{"date":"2023-04-21","close":11650.0},{"date":"2023-04-24","close":11650.0},{"date":"2023-04-25","close":11650.0},{"date":"2023-04-26","close":11650.0},{"date":"2023-04-27","close":11650.0},{"date":"2023-04-28","close":11650.0},{"date":"2023-05-02","close":11650.0},{"date":"2023-05-03","close":11650.0},{"date":"2023-05-04","close":11650.0},{"date":"2023-05-08","close":11650.0},{"date":"2023-05-09","close":11650.0},{"date":"2023-05-10","close":11650.0},{"date":"2023-05-11","close":11650.0},{"date":"2023-05-12","close":11650.0},{"date":"2023-05-15","close":11650.0},{"date":"2023-05-16","close":11650.0},{"date":"2023-05-17","close":11650.0},{"date":"2023-05-18","close":11650.0},{"date":"2023-05-19","close":11650.0},{"date":"2023-05-22","close":11650.0},{"date":"2023-05-23","close":11650.0},{"date":"2023-05-24","close":11650.0},{"date":"2023-05-25","close":11650.0},{"date":"2023-05-26","close":11650.0},{"date":"2023-05-30","close":11650.0},{"date":"2023-05-31","close":11650.0},{"date":"2023-06-01","close":11650.0},{"date":"2023-06-02","close":11650.0},{"date":"2023-06-05","close":11650.0},{"date":"2023-06-07","close":11650.0},{"date":"2023-06-08","close":11650.0},{"date":"2023-06-09","close":11650.0},{"date":"2023-06-12","close":11650.0},{"date":"2023-06-13","close":11650.0},{"date":"2023-06-14","close":11650.0},{"date":"2023-06-15","close":11650.0},{"date":"2023-06-16","close":11650.0},{"date":"2023-06-19","close":11650.0},{"date":"2023-06-20","close":11650.0},{"date":"2023-06-21","close":11650.0},{"date":"2023-06-22","close":11650.0},{"date":"2023-06-23","close":11650.0},{"date":"2023-06-26","close":11650.0},{"date":"2023-06-27","close":11650.0},{"date":"2023-06-28","close":11650.0},{"date":"2023-06-29","close":11650.0},{"date":"2023-06-30","close":11650.0},{"date":"2023-07-03","close":11650.0},{"date":"2023-07-04","close":11650.0},{"date":"2023-07-05","close":11650.0},{"date":"2023-07-06","close":11650.0},{"date":"2023-07-07","close":11650.0},{"date":"2023-07-10","close":11650.0},{"date":"2023-07-11","close":11650.0},{"date":"2023-07-12","close":11650.0},{"date":"2023-07-13","close":11650.0},{"date":"2023-07-14","close":11650.0},{"date":"2023-07-17","close":11650.0},{"date":"2023-07-18","close":11650.0},{"date":"2023-07-19","close":11650.0},{"date":"2023-07-20","close":11650.0},{"date":"2023-07-21","close":11650.0},{"date":"2023-07-24","close":11650.0},{"date":"2023-07-25","close":11650.0},{"date":"2023-07-26","close":11650.0},{"date":"2023-07-27","close":11650.0},{"date":"2023-07-28","close":11650.0},{"date":"2023-07-31","close":11650.0},{"date":"2023-08-01","close":11650.0},{"date":"2023-08-02","close":11650.0},{"date":"2023-08-03","close":11650.0},{"date":"2023-08-04","close":11650.0},{"date":"2023-08-07","close":11650.0},{"date":"2023-08-08","close":11650.0},{"date":"2023-08-09","close":11650.0},{"date":"2023-08-10","close":11650.0},{"date":"2023-08-11","close":11650.0},{"date":"2023-08-14","close":11650.0},{"date":"2023-08-16","close":11650.0},{"date":"2023-08-17","close":11650.0},{"date":"2023-08-18","close":11650.0},{"date":"2023-08-21","close":11650.0},{"date":"2023-08-22","close":11650.0},{"date":"2023-08-23","close":11650.0},{"date":"2023-08-24","close":11650.0},{"date":"2023-08-25","close":11650.0},{"date":"2023-08-28","close":11650.0},{"date":"2023-08-29","close":11650.0},{"date":"2023-08-30","close":11650.0},{"date":"2023-08-31","close":11650.0},{"date":"2023-09-01","close":11650.0},{"date":"2023-09-04","close":11650.0},{"date":"2023-09-05","close":11650.0},{"date":"2023-09-06","close":11650.0},{"date":"2023-09-07","close":11650.0},{"date":"2023-09-08","close":11650.0},{"date":"2023-09-11","close":11650.0},{"date":"2023-09-12","close":11650.0},{"date":"2023-09-13","close":11650.0},{"date":"2023-09-14","close":11650.0},{"date":"2023-09-15","close":11650.0},{"date":"2023-09-18","close":11650.0},{"date":"2023-09-19","close":11650.0},{"date":"2023-09-20","close":11650.0},{"date":"2023-09-21","close":11650.0},{"date":"2023-09-22","close":11650.0},{"date":"2023-09-25","close":11650.0},{"date":"2023-09-26","close":11650.0},{"date":"2023-09-27","close":11650.0},{"date":"2023-10-04","close":11650.0},{"date":"2023-10-05","close":11650.0},{"date":"2023-10-06","close":11650.0},{"date":"2023-10-10","close":11650.0},{"date":"2023-10-11","close":11650.0},{"date":"2023-10-12","close":11650.0},{"date":"2023-10-13","close":11650.0},{"date":"2023-10-16","close":11650.0},{"date":"2023-10-17","close":11650.0},{"date":"2023-10-18","close":11650.0},{"date":"2023-10-19","close":11650.0},{"date":"2023-10-20","close":11650.0},{"date":"2023-10-23","close":11650.0},{"date":"2023-10-24","close":11650.0},{"date":"2023-10-25","close":11650.0},{"date":"2023-10-26","close":11650.0},{"date":"2023-10-27","close":11650.0},{"date":"2023-10-30","close":11650.0},{"date":"2023-10-31","close":11650.0},{"date":"2023-11-01","close":11650.0},{"date":"2023-11-02","close":11650.0},{"date":"2023-11-03","close":11650.0},{"date":"2023-11-06","close":11650.0},{"date":"2023-11-07","close":11650.0},{"date":"2023-11-08","close":11650.0},{"date":"2023-11-09","close":11650.0},{"date":"2023-11-10","close":11650.0},{"date":"2023-11-13","close":11650.0},{"date":"2023-11-14","close":11650.0},{"date":"2023-11-15","close":11650.0},{"date":"2023-11-16","close":11650.0},{"date":"2023-11-17","close":11650.0},{"date":"2023-11-20","close":11650.0},{"date":"2023-11-21","close":11650.0},{"date":"2023-11-22","close":11650.0},{"date":"2023-11-23","close":11650.0},{"date":"2023-11-24","close":11650.0},{"date":"2023-11-27","close":11650.0},{"date":"2023-11-28","close":11650.0},{"date":"2023-11-29","close":11650.0},{"date":"2023-11-30","close":11650.0},{"date":"2023-12-01","close":11650.0},{"date":"2023-12-04","close":11650.0},{"date":"2023-12-05","close":11650.0},{"date":"2023-12-06","close":11650.0},{"date":"2023-12-07","close":11650.0},{"date":"2023-12-08","close":11650.0},{"date":"2023-12-11","close":11650.0},{"date":"2023-12-12","close":11650.0},{"date":"2023-12-13","close":11650.0},{"date":"2023-12-14","close":11650.0},{"date":"2023-12-15","close":11650.0},{"date":"2023-12-18","close":11650.0},{"date":"2023-12-19","close":11650.0},{"date":"2023-12-20","close":11650.0},{"date":"2023-12-21","close":11650.0},{"date":"2023-12-22","close":11650.0},{"date":"2023-12-26","close":11650.0},{"date":"2023-12-27","close":11650.0},{"date":"2023-12-28","close":11650.0},{"date":"2024-01-02","close":11650.0},{"date":"2024-01-03","close":11650.0},{"date":"2024-01-04","close":11650.0},{"date":"2024-01-05","close":11650.0},{"date":"2024-01-08","close":11650.0},{"date":"2024-01-09","close":11650.0},{"date":"2024-01-10","close":11650.0},{"date":"2024-01-11","close":11650.0},{"date":"2024-01-12","close":11650.0},{"date":"2024-01-15","close":11650.0},{"date":"2024-01-16","close":11650.0},{"date":"2024-01-17","close":11650.0},{"date":"2024-01-18","close":11650.0},{"date":"2024-01-19","close":11650.0},{"date":"2024-01-22","close":11650.0},{"date":"2024-01-23","close":11650.0},{"date":"2024-01-24","close":11650.0},{"date":"2024-01-25","close":11650.0},{"date":"2024-01-26","close":11650.0},{"date":"2024-01-29","close":11650.0},{"date":"2024-01-30","close":11650.0},{"date":"2024-01-31","close":11650.0},{"date":"2024-02-01","close":11650.0},{"date":"2024-02-02","close":11650.0},{"date":"2024-02-05","close":11650.0},{"date":"2024-02-06","close":11650.0},{"date":"2024-02-07","close":11650.0},{"date":"2024-02-08","close":11650.0},{"date":"2024-02-13","close":11650.0},{"date":"2024-02-14","close":11650.0},{"date":"2024-02-15","close":11650.0},{"date":"2024-02-16","close":11650.0},{"date":"2024-02-19","close":11650.0},{"date":"2024-02-20","close":11650.0},{"date":"2024-02-21","close":11650.0},{"date":"2024-02-22","close":11650.0},{"date":"2024-02-23","close":11650.0},{"date":"2024-02-26","close":11650.0},{"date":"2024-02-27","close":11650.0},{"date":"2024-02-28","close":11650.0},{"date":"2024-02-29","close":11650.0},{"date":"2024-03-04","close":11650.0},{"date":"2024-03-05","close":11650.0},{"date":"2024-03-06","close":11650.0},{"date":"2024-03-07","close":11650.0},{"date":"2024-03-08","close":11650.0},{"date":"2024-03-11","close":11650.0},{"date":"2024-03-12","close":11650.0},{"date":"2024-03-13","close":11650.0},{"date":"2024-03-14","close":11650.0},{"date":"2024-03-15","close":11650.0},{"date":"2024-03-18","close":11650.0},{"date":"2024-03-19","close":11650.0},{"date":"2024-03-20","close":11650.0},{"date":"2024-03-21","close":11650.0},{"date":"2024-03-22","close":11650.0},{"date":"2024-03-25","close":11650.0},{"date":"2024-03-26","close":11650.0},{"date":"2024-03-27","close":11650.0},{"date":"2024-03-28","close":11650.0},{"date":"2024-03-29","close":11650.0},{"date":"2024-04-01","close":11650.0},{"date":"2024-04-02","close":11650.0},{"date":"2024-04-03","close":11650.0},{"date":"2024-04-04","close":11650.0},{"date":"2024-04-05","close":11650.0},{"date":"2024-04-08","close":11650.0},{"date":"2024-04-09","close":11650.0},{"date":"2024-04-11","close":11650.0},{"date":"2024-04-12","close":11650.0},{"date":"2024-04-15","close":11650.0},{"date":"2024-04-16","close":11650.0},{"date":"2024-04-17","close":11650.0},{"date":"2024-04-18","close":11650.0},{"date":"2024-04-19","close":11650.0},{"date":"2024-04-22","close":11650.0},{"date":"2024-04-23","close":11650.0},{"date":"2024-04-24","close":11650.0},{"date":"2024-04-25","close":11650.0},{"date":"2024-04-26","close":11650.0},{"date":"2024-04-29","close":11650.0},{"date":"2024-04-30","close":11650.0},{"date":"2024-05-02","close":11650.0},{"date":"2024-05-03","close":11650.0},{"date":"2024-05-07","close":11650.0},{"date":"2024-05-08","close":11650.0},{"date":"2024-05-09","close":11650.0},{"date":"2024-05-10","close":11650.0},{"date":"2024-05-13","close":11650.0},{"date":"2024-05-14","close":11650.0},{"date":"2024-05-16","close":11650.0},{"date":"2024-05-17","close":11650.0},{"date":"2024-05-20","close":11650.0},{"date":"2024-05-21","close":11650.0},{"date":"2024-05-22","close":11650.0},{"date":"2024-05-23","close":11650.0},{"date":"2024-05-24","close":11650.0},{"date":"2024-05-27","close":11650.0},{"date":"2024-05-28","close":11650.0},{"date":"2024-05-29","close":11650.0},{"date":"2024-05-30","close":11650.0},{"date":"2024-05-31","close":11650.0},{"date":"2024-06-03","close":11650.0},{"date":"2024-06-04","close":11650.0},{"date":"2024-06-05","close":11650.0},{"date":"2024-06-07","close":11650.0},{"date":"2024-06-10","close":11650.0},{"date":"2024-06-11","close":11650.0},{"date":"2024-06-12","close":11650.0},{"date":"2024-06-13","close":11650.0},{"date":"2024-06-14","close":11650.0},{"date":"2024-06-17","close":11650.0},{"date":"2024-06-18","close":11650.0},{"date":"2024-06-19","close":11650.0},{"date":"2024-06-20","close":11650.0},{"date":"2024-06-21","close":11650.0},{"date":"2024-06-24","close":11650.0},{"date":"2024-06-25","close":11650.0},{"date":"2024-06-26","close":11650.0},{"date":"2024-06-27","close":11650.0},{"date":"2024-06-28","close":11650.0},{"date":"2024-07-01","close":11650.0},{"date":"2024-07-02","close":11650.0},{"date":"2024-07-03","close":11650.0},{"date":"2024-07-04","close":11650.0},{"date":"2024-07-05","close":11650.0},{"date":"2024-07-08","close":11650.0},{"date":"2024-07-09","close":11650.0},{"date":"2024-07-10","close":11650.0},{"date":"2024-07-11","close":11650.0},{"date":"2024-07-12","close":11650.0},{"date":"2024-07-15","close":11650.0},{"date":"2024-07-16","close":11650.0},{"date":"2024-07-17","close":11650.0},{"date":"2024-07-18","close":11650.0},{"date":"2024-07-19","close":11650.0},{"date":"2024-07-22","close":11650.0},{"date":"2024-07-23","close":11650.0},{"date":"2024-07-24","close":11650.0},{"date":"2024-07-25","close":11650.0},{"date":"2024-07-26","close":11650.0},{"date":"2024-07-29","close":11650.0},{"date":"2024-07-30","close":11650.0},{"date":"2024-07-31","close":11650.0},{"date":"2024-08-01","close":11650.0},{"date":"2024-08-02","close":11650.0},{"date":"2024-08-05","close":11650.0},{"date":"2024-08-06","close":11650.0},{"date":"2024-08-07","close":11650.0},{"date":"2024-08-08","close":11650.0},{"date":"2024-08-09","close":11650.0},{"date":"2024-08-12","close":11650.0},{"date":"2024-08-13","close":11650.0},{"date":"2024-08-14","close":11650.0},{"date":"2024-08-16","close":11650.0},{"date":"2024-08-19","close":11650.0},{"date":"2024-08-20","close":11650.0},{"date":"2024-08-21","close":11650.0},{"date":"2024-08-22","close":11650.0},{"date":"2024-08-23","close":11650.0},{"date":"2024-08-26","close":11650.0},{"date":"2024-08-27","close":11650.0},{"date":"2024-08-28","close":11650.0},{"date":"2024-08-29","close":11650.0},{"date":"2024-08-30","close":11650.0},{"date":"2024-09-02","close":11650.0},{"date":"2024-09-03","close":11650.0},{"date":"2024-09-04","close":11650.0},{"date":"2024-09-05","close":11650.0},{"date":"2024-09-06","close":11650.0},{"date":"2024-09-09","close":11650.0},{"date":"2024-09-10","close":11650.0},{"date":"2024-09-11","close":11650.0},{"date":"2024-09-12","close":11650.0},{"date":"2024-09-13","close":11650.0},{"date":"2024-09-19","close":11650.0},{"date":"2024-09-20","close":11650.0},{"date":"2024-09-23","close":11650.0},{"date":"2024-09-24","close":11650.0},{"date":"2024-09-25","close":11650.0},{"date":"2024-09-26","close":11650.0},{"date":"2024-09-27","close":11650.0},{"date":"2024-09-30","close":11650.0},{"date":"2024-10-02","close":11650.0},{"date":"2024-10-04","close":11650.0},{"date":"2024-10-07","close":11650.0},{"date":"2024-10-08","close":11650.0},{"date":"2024-10-10","close":11650.0},{"date":"2024-10-11","close":11650.0},{"date":"2024-10-14","close":11650.0},{"date":"2024-10-15","close":11650.0},{"date":"2024-10-16","close":11650.0},{"date":"2024-10-17","close":11650.0},{"date":"2024-10-18","close":11650.0},{"date":"2024-10-21","close":11650.0},{"date":"2024-10-22","close":11650.0},{"date":"2024-10-23","close":11650.0},{"date":"2024-10-24","close":11650.0},{"date":"2024-10-25","close":11650.0},{"date":"2024-10-28","close":11650.0},{"date":"2024-10-29","close":11650.0},{"date":"2024-10-30","close":11650.0},{"date":"2024-10-31","close":11650.0},{"date":"2024-11-01","close":11650.0},{"date":"2024-11-04","close":11650.0},{"date":"2024-11-05","close":11650.0},{"date":"2024-11-06","close":11650.0},{"date":"2024-11-07","close":11650.0},{"date":"2024-11-08","close":11650.0},{"date":"2024-11-11","close":11650.0},{"date":"2024-11-12","close":11650.0},{"date":"2024-11-13","close":11650.0},{"date":"2024-11-14","close":11650.0},{"date":"2024-11-15","close":11650.0},{"date":"2024-11-18","close":11650.0},{"date":"2024-11-19","close":11650.0},{"date":"2024-11-20","close":11650.0},{"date":"2024-11-21","close":11650.0},{"date":"2024-11-22","close":11650.0},{"date":"2024-11-25","close":11650.0},{"date":"2024-11-26","close":11650.0},{"date":"2024-11-27","close":11650.0},{"date":"2024-11-28","close":11650.0},{"date":"2024-11-29","close":11650.0},{"date":"2024-12-02","close":11650.0},{"date":"2024-12-03","close":11650.0},{"date":"2024-12-04","close":11650.0},{"date":"2024-12-05","close":11650.0},{"date":"2024-12-06","close":11650.0},{"date":"2024-12-09","close":11650.0},{"date":"2024-12-10","close":11650.0},{"date":"2024-12-11","close":11650.0},{"date":"2024-12-12","close":11650.0},{"date":"2024-12-13","close":11650.0},{"date":"2024-12-16","close":11650.0},{"date":"2024-12-17","close":11650.0},{"date":"2024-12-18","close":11650.0},{"date":"2024-12-19","close":11650.0},{"date":"2024-12-20","close":11650.0},{"date":"2024-12-23","close":11650.0},{"date":"2024-12-24","close":11650.0},{"date":"2024-12-26","close":11650.0},{"date":"2024-12-27","close":11650.0},{"date":"2024-12-30","close":11650.0},{"date":"2025-01-02","close":11650.0},{"date":"2025-01-03","close":11650.0},{"date":"2025-01-06","close":11650.0},{"date":"2025-01-07","close":11650.0},{"date":"2025-01-08","close":11650.0},{"date":"2025-01-09","close":11650.0},{"date":"2025-01-10","close":11650.0},{"date":"2025-01-13","close":11650.0},{"date":"2025-01-14","close":11650.0},{"date":"2025-01-15","close":11650.0},{"date":"2025-01-16","close":11650.0},{"date":"2025-01-17","close":11650.0},{"date":"2025-01-20","close":11650.0},{"date":"2025-01-21","close":11650.0},{"date":"2025-01-22","close":11650.0},{"date":"2025-01-23","close":11650.0},{"date":"2025-01-24","close":11650.0},{"date":"2025-01-31","close":11650.0},{"date":"2025-02-03","close":11650.0},{"date":"2025-02-04","close":11650.0},{"date":"2025-02-05","close":11650.0},{"date":"2025-02-06","close":11650.0},{"date":"2025-02-07","close":11650.0},{"date":"2025-02-10","close":11650.0},{"date":"2025-02-11","close":11650.0},{"date":"2025-02-12","close":11650.0},{"date":"2025-02-13","close":11650.0},{"date":"2025-02-14","close":11650.0},{"date":"2025-02-17","close":11650.0},{"date":"2025-02-18","close":11650.0},{"date":"2025-02-19","close":11650.0},{"date":"2025-02-20","close":11650.0},{"date":"2025-02-21","close":11650.0},{"date":"2025-02-24","close":11650.0},{"date":"2025-02-25","close":11650.0},{"date":"2025-02-26","close":11650.0},{"date":"2025-02-27","close":11650.0},{"date":"2025-02-28","close":11650.0},{"date":"2025-03-04","close":11650.0},{"date":"2025-03-05","close":11650.0},{"date":"2025-03-06","close":11650.0},{"date":"2025-03-07","close":11650.0},{"date":"2025-03-10","close":11650.0},{"date":"2025-03-11","close":11650.0},{"date":"2025-03-12","close":11650.0},{"date":"2025-03-13","close":11650.0},{"date":"2025-03-14","close":11650.0},{"date":"2025-03-17","close":11650.0},{"date":"2025-03-18","close":11650.0},{"date":"2025-03-19","close":11650.0},{"date":"2025-03-20","close":11650.0},{"date":"2025-03-21","close":11650.0},{"date":"2025-03-24","close":11650.0},{"date":"2025-03-25","close":11650.0},{"date":"2025-03-26","close":11650.0},{"date":"2025-03-27","close":11650.0},{"date":"2025-03-28","close":11650.0},{"date":"2025-03-31","close":11650.0},{"date":"2025-04-01","close":11650.0},{"date":"2025-04-02","close":11650.0},{"date":"2025-04-03","close":11650.0},{"date":"2025-04-04","close":11650.0},{"date":"2025-04-07","close":11650.0},{"date":"2025-04-08","close":11650.0},{"date":"2025-04-09","close":11650.0},{"date":"2025-04-10","close":11650.0},{"date":"2025-04-11","close":11650.0},{"date":"2025-04-14","close":11650.0},{"date":"2025-04-15","close":11650.0},{"date":"2025-04-16","close":11650.0},{"date":"2025-04-17","close":11650.0},{"date":"2025-04-18","close":11650.0},{"date":"2025-04-21","close":11650.0},{"date":"2025-04-22","close":11650.0},{"date":"2025-04-23","close":11650.0},{"date":"2025-04-24","close":11650.0},{"date":"2025-04-25","close":11650.0},{"date":"2025-04-28","close":11650.0},{"date":"2025-04-29","close":11650.0},{"date":"2025-04-30","close":11650.0},{"date":"2025-05-02","close":11650.0},{"date":"2025-05-07","close":11650.0},{"date":"2025-05-08","close":11650.0},{"date":"2025-05-09","close":11650.0},{"date":"2025-05-12","close":11650.0},{"date":"2025-05-13","close":11650.0},{"date":"2025-05-14","close":11650.0},{"date":"2025-05-15","close":11650.0},{"date":"2025-05-16","close":11650.0},{"date":"2025-05-19","close":9460.0},{"date":"2025-05-20","close":7705.0},{"date":"2025-05-21","close":9750.0},{"date":"2025-05-22","close":8635.0},{"date":"2025-05-23","close":8155.0},{"date":"2025-05-26","close":8230.0},{"date":"2025-05-27","close":6920.0},{"date":"2025-05-28","close":6700.0},{"date":"2025-05-29","close":6435.0},{"date":"2025-05-30","close":6950.0},{"date":"2025-06-02","close":6495.0},{"date":"2025-06-04","close":6555.0},{"date":"2025-06-05","close":6310.0},{"date":"2025-06-09","close":6355.0},{"date":"2025-06-10","close":6685.0},{"date":"2025-06-11","close":6580.0},{"date":"2025-06-12","close":6500.0},{"date":"2025-06-13","close":6215.0},{"date":"2025-06-16","close":6210.0},{"date":"2025-06-17","close":6115.0},{"date":"2025-06-18","close":6215.0},{"date":"2025-06-19","close":6160.0},{"date":"2025-06-20","close":6230.0},{"date":"2025-06-23","close":6145.0},{"date":"2025-06-24","close":6110.0},{"date":"2025-06-25","close":5965.0},{"date":"2025-06-26","close":6380.0},{"date":"2025-06-27","close":6075.0},{"date":"2025-06-30","close":6455.0},{"date":"2025-07-01","close":6455.0},{"date":"2025-07-02","close":6785.0},{"date":"2025-07-03","close":6915.0},{"date":"2025-07-04","close":6920.0},{"date":"2025-07-07","close":6990.0},{"date":"2025-07-08","close":7015.0},{"date":"2025-07-09","close":6830.0},{"date":"2025-07-10","close":6825.0},{"date":"2025-07-11","close":6890.0},{"date":"2025-07-14","close":6705.0},{"date":"2025-07-15","close":6505.0},{"date":"2025-07-16","close":6415.0},{"date":"2025-07-17","close":6420.0},{"date":"2025-07-18","close":6275.0},{"date":"2025-07-21","close":6330.0},{"date":"2025-07-22","close":6265.0},{"date":"2025-07-23","close":6220.0},{"date":"2025-07-24","close":6240.0},{"date":"2025-07-25","close":6135.0},{"date":"2025-07-28","close":6010.0},{"date":"2025-07-29","close":6080.0},{"date":"2025-07-30","close":5955.0},{"date":"2025-07-31","close":5950.0},{"date":"2025-08-01","close":5895.0},{"date":"2025-08-04","close":6070.0},{"date":"2025-08-05","close":6150.0},{"date":"2025-08-06","close":5965.0},{"date":"2025-08-07","close":5970.0},{"date":"2025-08-08","close":5965.0},{"date":"2025-08-11","close":5940.0},{"date":"2025-08-12","close":5905.0},{"date":"2025-08-13","close":5910.0},{"date":"2025-08-14","close":5900.0},{"date":"2025-08-18","close":5875.0},{"date":"2025-08-19","close":5845.0},{"date":"2025-08-20","close":5705.0},{"date":"2025-08-21","close":5545.0},{"date":"2025-08-22","close":5540.0},{"date":"2025-08-25","close":5540.0},{"date":"2025-08-26","close":5560.0},{"date":"2025-08-27","close":5565.0},{"date":"2025-08-28","close":5575.0},{"date":"2025-08-29","close":5580.0},{"date":"2025-09-01","close":5550.0},{"date":"2025-09-02","close":5530.0},{"date":"2025-09-03","close":5535.0},{"date":"2025-09-04","close":5510.0},{"date":"2025-09-05","close":5565.0},{"date":"2025-09-08","close":5545.0},{"date":"2025-09-09","close":5625.0},{"date":"2025-09-10","close":5575.0},{"date":"2025-09-11","close":5580.0},{"date":"2025-09-12","close":5635.0},{"date":"2025-09-15","close":5580.0},{"date":"2025-09-16","close":5500.0},{"date":"2025-09-17","close":5425.0},{"date":"2025-09-18","close":5260.0},{"date":"2025-09-19","close":5025.0},{"date":"2025-09-22","close":5500.0},{"date":"2025-09-23","close":5385.0},{"date":"2025-09-24","close":5325.0},{"date":"2025-09-25","close":5165.0},{"date":"2025-09-26","close":5150.0},{"date":"2025-09-29","close":4900.0},{"date":"2025-09-30","close":5010.0},{"date":"2025-10-01","close":5095.0},{"date":"2025-10-02","close":5115.0},{"date":"2025-10-10","close":5285.0},{"date":"2025-10-13","close":5380.0},{"date":"2025-10-14","close":5355.0},{"date":"2025-10-15","close":5360.0},{"date":"2025-10-16","close":5345.0},{"date":"2025-10-17","close":5210.0},{"date":"2025-10-20","close":5295.0},{"date":"2025-10-21","close":5135.0},{"date":"2025-10-22","close":5040.0},{"date":"2025-10-23","close":5040.0},{"date":"2025-10-24","close":5075.0},{"date":"2025-10-27","close":5110.0},{"date":"2025-10-28","close":5265.0},{"date":"2025-10-29","close":5495.0},{"date":"2025-10-30","close":5270.0},{"date":"2025-10-31","close":5395.0},{"date":"2025-11-03","close":5280.0},{"date":"2025-11-04","close":5330.0},{"date":"2025-11-05","close":5280.0},{"date":"2025-11-06","close":5175.0},{"date":"2025-11-07","close":5055.0},{"date":"2025-11-10","close":5065.0},{"date":"2025-11-11","close":5035.0},{"date":"2025-11-12","close":5000.0},{"date":"2025-11-13","close":5025.0},{"date":"2025-11-14","close":5000.0},{"date":"2025-11-17","close":4505.0},{"date":"2025-11-18","close":4510.0},{"date":"2025-11-19","close":4535.0},{"date":"2025-11-20","close":4550.0},{"date":"2025-11-21","close":4550.0},{"date":"2025-11-24","close":4575.0},{"date":"2025-11-25","close":4500.0},{"date":"2025-11-26","close":4500.0},{"date":"2025-11-27","close":4360.0},{"date":"2025-11-28","close":4495.0},{"date":"2025-12-01","close":4535.0},{"date":"2025-12-02","close":4525.0},{"date":"2025-12-03","close":4500.0},{"date":"2025-12-04","close":4505.0},{"date":"2025-12-05","close":4785.0},{"date":"2025-12-08","close":4780.0},{"date":"2025-12-09","close":4770.0},{"date":"2025-12-10","close":4685.0},{"date":"2025-12-11","close":4590.0},{"date":"2025-12-12","close":4590.0},{"date":"2025-12-15","close":4545.0},{"date":"2025-12-16","close":4550.0},{"date":"2025-12-17","close":4500.0},{"date":"2025-12-18","close":4470.0},{"date":"2025-12-19","close":4360.0},{"date":"2025-12-22","close":4270.0},{"date":"2025-12-23","close":4080.0},{"date":"2025-12-24","close":4135.0},{"date":"2025-12-26","close":4155.0},{"date":"2025-12-29","close":4270.0},{"date":"2025-12-30","close":4315.0},{"date":"2026-01-02","close":4310.0},{"date":"2026-01-05","close":4485.0},{"date":"2026-01-06","close":4360.0},{"date":"2026-01-07","close":4285.0},{"date":"2026-01-08","close":4280.0},{"date":"2026-01-09","close":4315.0},{"date":"2026-01-12","close":4335.0},{"date":"2026-01-13","close":4255.0},{"date":"2026-01-14","close":4305.0},{"date":"2026-01-15","close":4100.0},{"date":"2026-01-16","close":4095.0},{"date":"2026-01-19","close":3965.0},{"date":"2026-01-20","close":3965.0},{"date":"2026-01-21","close":3920.0},{"date":"2026-01-22","close":3885.0},{"date":"2026-01-23","close":3885.0},{"date":"2026-01-26","close":3855.0},{"date":"2026-01-27","close":3855.0},{"date":"2026-01-28","close":3865.0},{"date":"2026-01-29","close":3865.0},{"date":"2026-01-30","close":3825.0},{"date":"2026-02-02","close":3625.0},{"date":"2026-02-03","close":3580.0},{"date":"2026-02-04","close":3415.0},{"date":"2026-02-05","close":4435.0},{"date":"2026-02-06","close":4740.0},{"date":"2026-02-09","close":4100.0},{"date":"2026-02-10","close":4080.0},{"date":"2026-02-11","close":3985.0},{"date":"2026-02-12","close":4745.0},{"date":"2026-02-13","close":4460.0},{"date":"2026-02-19","close":4330.0},{"date":"2026-02-20","close":4325.0},{"date":"2026-02-23","close":3995.0},{"date":"2026-02-24","close":4325.0},{"date":"2026-02-25","close":4465.0},{"date":"2026-02-26","close":4295.0},{"date":"2026-02-27","close":4305.0},{"date":"2026-03-03","close":3995.0},{"date":"2026-03-04","close":3800.0},{"date":"2026-03-05","close":3985.0},{"date":"2026-03-06","close":4065.0},{"date":"2026-03-09","close":4005.0},{"date":"2026-03-10","close":3995.0},{"date":"2026-03-11","close":4115.0},{"date":"2026-03-12","close":4200.0},{"date":"2026-03-13","close":4250.0},{"date":"2026-03-16","close":4365.0},{"date":"2026-03-17","close":4640.0},{"date":"2026-03-18","close":4685.0},{"date":"2026-03-19","close":4680.0},{"date":"2026-03-20","close":4730.0},{"date":"2026-03-23","close":4750.0},{"date":"2026-03-24","close":4750.0},{"date":"2026-03-25","close":4845.0},{"date":"2026-03-26","close":4840.0},{"date":"2026-03-27","close":4835.0},{"date":"2026-03-30","close":4760.0},{"date":"2026-03-31","close":4760.0},{"date":"2026-04-01","close":4785.0},{"date":"2026-04-02","close":4725.0},{"date":"2026-04-03","close":4755.0},{"date":"2026-04-06","close":4685.0},{"date":"2026-04-07","close":4570.0},{"date":"2026-04-08","close":4750.0},{"date":"2026-04-09","close":4530.0},{"date":"2026-04-10","close":4530.0},{"date":"2026-04-13","close":4500.0},{"date":"2026-04-14","close":4475.0},{"date":"2026-04-15","close":4480.0},{"date":"2026-04-16","close":4480.0},{"date":"2026-04-17","close":4495.0},{"date":"2026-04-20","close":4465.0},{"date":"2026-04-21","close":4455.0},{"date":"2026-04-22","close":4290.0},{"date":"2026-04-23","close":4005.0},{"date":"2026-04-24","close":4325.0},{"date":"2026-04-27","close":4330.0},{"date":"2026-04-28","close":4200.0},{"date":"2026-04-29","close":4025.0},{"date":"2026-04-30","close":4030.0},{"date":"2026-05-04","close":4025.0},{"date":"2026-05-06","close":3915.0},{"date":"2026-05-07","close":3830.0},{"date":"2026-05-08","close":3845.0},{"date":"2026-05-11","close":3840.0},{"date":"2026-05-12","close":3740.0},{"date":"2026-05-13","close":3625.0},{"date":"2026-05-14","close":3610.0},{"date":"2026-05-15","close":3595.0},{"date":"2026-05-18","close":3470.0},{"date":"2026-05-19","close":3325.0},{"date":"2026-05-20","close":3330.0},{"date":"2026-05-21","close":3305.0},{"date":"2026-05-22","close":3315.0},{"date":"2026-05-26","close":3200.0},{"date":"2026-05-27","close":3135.0},{"date":"2026-05-28","close":3000.0},{"date":"2026-05-29","close":2930.0},{"date":"2026-06-01","close":3805.0},{"date":"2026-06-02","close":2855.0},{"date":"2026-06-04","close":2855.0},{"date":"2026-06-05","close":2855.0},{"date":"2026-06-08","close":2855.0},{"date":"2026-06-09","close":2855.0},{"date":"2026-06-10","close":2855.0},{"date":"2026-06-11","close":2855.0},{"date":"2026-06-12","close":2855.0},{"date":"2026-06-15","close":2855.0},{"date":"2026-06-16","close":2855.0},{"date":"2026-06-17","close":2855.0},{"date":"2026-06-18","close":2855.0},{"date":"2026-06-19","close":2855.0},{"date":"2026-06-22","close":2855.0},{"date":"2026-06-23","close":2855.0},{"date":"2026-06-24","close":2855.0},{"date":"2026-06-25","close":2395.0},{"date":"2026-06-26","close":2000.0},{"date":"2026-06-29","close":2100.0},{"date":"2026-06-30","close":2130.0},{"date":"2026-07-01","close":2130.0},{"date":"2026-07-02","close":2145.0},{"date":"2026-07-03","close":2145.0},{"date":"2026-07-06","close":2140.0},{"date":"2026-07-07","close":2020.0},{"date":"2026-07-08","close":2020.0},{"date":"2026-07-09","close":1999.0},{"date":"2026-07-10","close":1997.0},{"date":"2026-07-13","close":1994.0},{"date":"2026-07-14","close":1945.0},{"date":"2026-07-15","close":1835.0},{"date":"2026-07-16","close":1915.0},{"date":"2026-07-20","close":1911.0},{"date":"2026-07-21","close":1929.0},{"date":"2026-07-22","close":1956.0},{"date":"2026-07-23","close":1955.0},{"date":"2026-07-24","close":1959.0},{"date":"2026-07-27","close":1960.0},{"date":"2026-07-28","close":1910.0},{"date":"2026-07-29","close":1779.0},{"date":"2026-07-30","close":1725.0},{"date":"2026-07-31","close":1730.0},{"date":"2026-08-03","close":1731.0},{"date":"2026-08-04","close":1715.0},{"date":"2026-08-05","close":1730.0},{"date":"2026-08-06","close":1701.0},{"date":"2026-08-07","close":1703.0},{"date":"2026-08-10","close":1687.0},{"date":"2026-08-11","close":1695.0},{"date":"2026-08-12","close":1696.0},{"date":"2026-08-13","close":1674.0},{"date":"2026-08-14","close":1670.0},{"date":"2026-08-18","close":1674.0},{"date":"2026-08-19","close":1671.0},{"date":"2026-08-20","close":1689.0},{"date":"2026-08-21","close":1626.0},{"date":"2026-08-24","close":1627.0},{"date":"2026-08-25","close":1632.0},{"date":"2026-08-26","close":1610.0},{"date":"2026-08-27","close":1618.0},{"date":"2026-08-28","close":1625.0},{"date":"2026-08-31","close":1615.0},{"date":"2026-09-01","close":1645.0},{"date":"2026-09-02","close":1645.0},{"date":"2026-09-03","close":1643.0},{"date":"2026-09-04","close":1614.0},{"date":"2026-09-07","close":1615.0},{"date":"2026-09-08","close":1624.0},{"date":"2026-09-09","close":1628.0},{"date":"2026-09-10","close":1692.0},{"date":"2026-09-11","close":1620.0},{"date":"2026-09-14","close":1747.0},{"date":"2026-09-15","close":1800.0},{"date":"2026-09-16","close":1677.0},{"date":"2026-09-17","close":1636.0},{"date":"2026-09-18","close":1650.0},{"date":"2026-09-21","close":1629.0},{"date":"2026-09-22","close":1620.0},{"date":"2026-09-23","close":1626.0},{"date":"2026-09-28","close":1790.0},{"date":"2026-09-29","close":1684.0},{"date":"2026-09-30","close":1681.0},{"date":"2026-10-01","close":1693.0},{"date":"2026-10-02","close":1735.0},{"date":"2026-10-06","close":1800.0},{"date":"2026-10-07","close":1809.0},{"date":"2026-10-08","close":1810.0},{"date":"2026-10-12","close":1814.0},{"date":"2026-10-13","close":1909.0},{"date":"2026-10-14","close":2325.0},{"date":"2026-10-15","close":2345.0},{"date":"2026-10-16","close":2930.0},{"date":"2026-10-19","close":2690.0},{"date":"2026-10-20","close":2425.0},{"date":"2026-10-21","close":2500.0},{"date":"2026-10-22","close":2570.0},{"date":"2026-10-23","close":2750.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-6407.0,"foreign_net":6407.0,"institution_net":0.0},{"date":"2026-10-21","retail_net":-2296.0,"foreign_net":2296.0,"institution_net":0.0},{"date":"2026-10-20","retail_net":-452.0,"foreign_net":419.0,"institution_net":33.0},{"date":"2026-10-19","retail_net":9902.0,"foreign_net":-9211.0,"institution_net":-691.0},{"date":"2026-10-16","retail_net":5611.0,"foreign_net":-6302.0,"institution_net":691.0},{"date":"2026-10-15","retail_net":136.0,"foreign_net":-136.0,"institution_net":0.0},{"date":"2026-10-14","retail_net":679.0,"foreign_net":-679.0,"institution_net":0.0},{"date":"2026-10-13","retail_net":-7605.0,"foreign_net":7605.0,"institution_net":0.0},{"date":"2026-10-12","retail_net":29.0,"foreign_net":-29.0,"institution_net":0.0},{"date":"2026-10-08","retail_net":-109.0,"foreign_net":109.0,"institution_net":0.0},{"date":"2026-10-07","retail_net":862.0,"foreign_net":-862.0,"institution_net":0.0},{"date":"2026-10-06","retail_net":-871.0,"foreign_net":871.0,"institution_net":0.0},{"date":"2026-10-02","retail_net":-314.0,"foreign_net":314.0,"institution_net":0.0},{"date":"2026-10-01","retail_net":-1631.0,"foreign_net":1662.0,"institution_net":-31.0},{"date":"2026-09-30","retail_net":-2842.0,"foreign_net":2842.0,"institution_net":0.0},{"date":"2026-09-29","retail_net":891.0,"foreign_net":56.0,"institution_net":-947.0},{"date":"2026-09-28","retail_net":1782.0,"foreign_net":-2760.0,"institution_net":978.0},{"date":"2026-09-23","retail_net":1849.0,"foreign_net":-1849.0,"institution_net":0.0},{"date":"2026-09-22","retail_net":10640.0,"foreign_net":-10640.0,"institution_net":0.0},{"date":"2026-09-21","retail_net":-584.0,"foreign_net":584.0,"institution_net":0.0},{"date":"2026-09-18","retail_net":311.0,"foreign_net":-311.0,"institution_net":0.0},{"date":"2026-09-17","retail_net":127.0,"foreign_net":-127.0,"institution_net":0.0},{"date":"2026-09-16","retail_net":3259.0,"foreign_net":-3259.0,"institution_net":0.0},{"date":"2026-09-15","retail_net":1872.0,"foreign_net":-1872.0,"institution_net":0.0},{"date":"2026-09-14","retail_net":906.0,"foreign_net":-906.0,"institution_net":0.0},{"date":"2026-09-11","retail_net":349.0,"foreign_net":-349.0,"institution_net":0.0},{"date":"2026-09-10","retail_net":-522.0,"foreign_net":522.0,"institution_net":0.0},{"date":"2026-09-09","retail_net":277.0,"foreign_net":-277.0,"institution_net":0.0},{"date":"2026-09-08","retail_net":97.0,"foreign_net":-97.0,"institution_net":0.0},{"date":"2026-09-07","retail_net":-101.0,"foreign_net":101.0,"institution_net":0.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":-6407.0,"foreign_net":6407.0,"institution_net":0},"d3":{"retail_net":-9155.0,"foreign_net":9122.0,"institution_net":33.0},"d7":{"retail_net":7173.0,"foreign_net":-7206.0,"institution_net":33.0},"d14":{"retail_net":-2466.0,"foreign_net":2464.0,"institution_net":2.0},"d30":{"retail_net":15845.0,"foreign_net":-15878.0,"institution_net":33.0}},"analysis":"최근 5일 외국인 순매수 -6391.00, 기관 순매수 33.00. 30일 누적: 외국인 -1.59만, 기관 33.00.","foreign_flow":-6391.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":33.0},"insider_trades":[],"price_analysis":{"current":2725.0,"low_30d":1509.0,"support":1651.1,"high_30d":2930.0,"change_1d":6.0,"change_7d":2.2,"change_30d":69.3,"resistance":2787.9,"position_in_range":86.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":8.92,"per":null,"quarter":"2024-Q2"},{"pbr":8.98,"per":null,"quarter":"2024-Q3"},{"pbr":7.91,"per":null,"quarter":"2024-Q4"},{"pbr":7.83,"per":null,"quarter":"2025-Q1"},{"pbr":4.46,"per":827.56,"quarter":"2025-Q2"},{"pbr":3.57,"per":null,"quarter":"2025-Q3"},{"pbr":3.4,"per":null,"quarter":"2025-Q4"},{"pbr":4.03,"per":null,"quarter":"2026-Q1"},{"pbr":2.07,"per":null,"quarter":"2026-Q2"},{"pbr":1.81,"per":null,"quarter":"현재"}],"timeline":[{"close":11650.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":11650.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":11650.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":11650.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":6455.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":5010.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":4315.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":4760.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":2130.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":5.69,"pbr_5y_low":2.07,"per_5y_avg":827.56,"per_5y_low":827.56,"current_pbr":1.81,"current_per":null,"pbr_5y_high":8.98,"per_5y_high":827.56,"pbr_5y_median":4.46,"per_5y_median":827.56,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["이동평균선 정배열 상승 추세"],"verdict_en":null,"legacy_score":null,"risk_factors":["RSI 73 과매수 구간","적자 상태 (ROE 음수)","외국인 30일 누적 순매도"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"MEDICAL INSTRUMENTS & SUPPLIES"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +6.7%"},"momentum":{"grade":"B","reason":"RSI 73"},"valuation":{"grade":"C","reason":"적자 (EPS -44, PBR 1.82x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -14.5%"},"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":-7.2,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-14.47,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-13.79,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.01,"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":14.56,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-20.34,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-29.62,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":8.92,"per":null,"close":11650.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":8.98,"per":null,"close":11650.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":7.91,"per":null,"close":11650.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":7.83,"per":null,"close":11650.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":4.46,"per":827.56,"close":6455.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":3.57,"per":null,"close":5010.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":3.4,"per":null,"close":4315.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":4.03,"per":null,"close":4760.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":2.07,"per":null,"close":2130.0,"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":"1.8배"},{"label":"ROE","value":"-14.5%"}],"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":-43.72,"pbr":null,"per":null,"roa":-0.07202680077069425,"roe":-0.14474111757309616,"revenue":6309083619.0,"market_cap":null,"net_income":-2860486020.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.14563791153962197,"total_assets":39714189571.0,"total_equity":19762774172.0,"profit_margin":-0.4533916797972939,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-1522172865.0,"operating_margin":-0.24126687121659465},{"eps":-128.1,"pbr":2.16,"per":null,"roa":-0.03924718888716441,"roe":-0.07409220403365094,"revenue":5910691043.0,"market_cap":52700000000.0,"net_income":-1676474451.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.20364801818317607,"total_assets":42715784201.0,"total_equity":22626867062.0,"profit_margin":-0.2836342550818047,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-1729894088.0,"operating_margin":-0.29267205398067697},{"eps":-198.0,"pbr":null,"per":null,"roa":-0.05855535104480623,"roe":-0.10660166774244514,"revenue":7001924188.0,"market_cap":null,"net_income":-2590776737.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.1789342408401409,"total_assets":44244918539.0,"total_equity":24303341513.0,"profit_margin":-0.37000925280512337,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-1175712420.0,"operating_margin":-0.16791276061156918},{"eps":-64.65,"pbr":null,"per":null,"roa":-0.019454353787279905,"roe":-0.0314587811035597,"revenue":7698607261.0,"market_cap":null,"net_income":-846056179.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.22581597892476254,"total_assets":43489297473.0,"total_equity":26894118250.0,"profit_margin":-0.10989730354034227,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-1047743955.0,"operating_margin":-0.13609525976311523},{"eps":-59.15,"pbr":null,"per":null,"roa":-0.017174728745023602,"roe":-0.027894007875850765,"revenue":7307127135.0,"market_cap":null,"net_income":-773784644.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.20633631263622457,"total_assets":45053674820.0,"total_equity":27740174429.0,"profit_margin":-0.1058945095253225,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-972791388.0,"operating_margin":-0.13312911764467336},{"eps":21.299999999999997,"pbr":null,"per":null,"roa":0.00632640054029401,"roe":0.00978096381796683,"revenue":10023011324.0,"market_cap":null,"net_income":278894002.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.2263206057213869,"total_assets":44084151837.0,"total_equity":28513959073.0,"profit_margin":0.027825370338771454,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":344504423.0,"operating_margin":0.03437134927455261},{"eps":53.3,"pbr":null,"per":null,"roa":0.016352096469129763,"roe":0.02469934460028148,"revenue":10040732940.0,"market_cap":null,"net_income":697387602.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.24057426060771217,"total_assets":42648207422.0,"total_equity":28235065071.0,"profit_margin":0.06945584611873962,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":987995029.0,"operating_margin":0.09839869608164283},{"eps":-7.65,"pbr":null,"per":null,"roa":-0.0025259029859368153,"roe":-0.00401874448649408,"revenue":7121835417.0,"market_cap":null,"net_income":-99894284.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.29054262094582745,"total_assets":39547949607.0,"total_equity":24857087664.0,"profit_margin":-0.014026480275232118,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-76508602.0,"operating_margin":-0.010742820848874441},{"eps":-83.0,"pbr":null,"per":null,"roa":-0.02754969155529609,"roe":-0.04339732729017062,"revenue":6778877276.0,"market_cap":null,"net_income":-1086256473.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.25373443403225876,"total_assets":39428988554.0,"total_equity":25030492448.0,"profit_margin":-0.1602413539548492,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-23760789.0,"operating_margin":-0.0035051215758283333},{"eps":25.049999999999997,"pbr":null,"per":null,"roa":0.00731337350291971,"roe":0.012559460237589744,"revenue":6193928286.0,"market_cap":null,"net_income":328083667.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.25488561864179127,"total_assets":44860783723.0,"total_equity":26122433671.0,"profit_margin":0.05296859308842182,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":281418237.0,"operating_margin":0.045434532659359886},{"eps":-412.15000000000003,"pbr":null,"per":null,"roa":-0.14370069447060171,"roe":-13.18598603907104,"revenue":null,"market_cap":null,"net_income":-5393347912.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":null,"total_assets":37531815221.0,"total_equity":409021206.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-4975342895.0,"operating_margin":null},{"eps":-251.0,"pbr":null,"per":null,"roa":-0.0920621575487847,"roe":-3.4274673889381786,"revenue":585428616.0,"market_cap":null,"net_income":-2371732046.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.7561747476997264,"total_assets":25762290491.0,"total_equity":691978005.0,"profit_margin":-4.051274538311944,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-1967005587.0,"operating_margin":-3.3599409616150364}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":7.8,"per":827.56,"date":"2025-06","close":6455.0,"source":"reported"},{"eps":7.8,"per":762.82,"date":"2025-07","close":5950.0,"source":"reported"},{"eps":7.8,"per":715.38,"date":"2025-08","close":5580.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":768.59,"std":45.98,"count":3,"current":715.38,"lower_1sd":722.61,"upper_1sd":814.57},"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":"한국비티비","phase":"above-fold","symbol_resolved":true}