{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-11-09","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-11-06","status":"available"},"chart_data":{"as_of":"2026-11-09","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-11-09","status":"available"},"supply_demand":{"as_of":"2026-11-06","status":"available"}},"generated_at":"2026-11-09T09:37:59.254522+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":50.0,"direction":"higher_better","percentile":81},{"name":"영업이익 성장률","note":"적자 축소","unit":"%","value":2.4,"direction":"higher_better","percentile":54}],"summary":"매출 +50.0%","percentile":68},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(조건 충족/조건 이탈·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":27.7,"direction":null,"percentile":28},{"name":"MACD","unit":"","value":"조건 충족","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-29.8,"direction":"higher_better","percentile":21}],"summary":"RSI 28","percentile":40},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -1,414","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -1,414, PBR 11.39x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-8.62,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-251.2,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-230.93,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-5.48,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -8.6%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.72,"rating":"good","direction":"higher_better","percentile":78},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":-0.38,"rating":"excellent","direction":"lower_better","percentile":95},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-163.6,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.23,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 1.7x, 순차입금비율 -0.4x","percentile":49}},"signals":[],"summary":"에이비엘바이오(298380)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 1.98조. 현재가 35,400원, 전일 대비 -3.7%, 30일 -29.8%. ROE -8.6%. 기술적 시그널: RSI 28(과매도), MACD 골든크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 19.23만, 기관 순매도 10.58만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(조건 충족/조건 이탈·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["RSI 28 (30 이하 과매도 구간)","전분기 대비 매출 50% 성장"],"portfolio":null,"technical":{"macd":-4370.059257116409,"grade":"B","trend":"하락","atr_14":3089.285714285714,"rsi_14":27.705627705627705,"sma_20":41997.5,"sma_60":58730.0,"comment":"하락 추세, RSI 28","analysis":"RSI(14) 27.7로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-4370.06)가 시그널선(-4636.38)을 상회합니다(골든크로스). 현재가가 SMA20(41998)과 SMA60(58730) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 36120~47875 (현재 위치 -4%).","bb_lower":36120.130265161126,"bb_upper":47874.869734838874,"macd_signal":-4636.380480919656},"change_pct":-3.67,"chart_data":[{"date":"2024-11-11","open":37850,"high":40600,"low":36850,"close":40300,"volume":2415054,"rsi_14":50.0,"sma_20":38455.0,"sma_60":33905.83,"sma_120":29791.67},{"date":"2024-11-12","open":40550,"high":40550,"low":37800,"close":38200,"volume":1798412,"rsi_14":49.39,"sma_20":38322.5,"sma_60":34045.0,"sma_120":29905.0},{"date":"2024-11-13","open":37950,"high":37950,"low":33450,"close":33900,"volume":2884832,"rsi_14":41.21,"sma_20":37990.0,"sma_60":34093.33,"sma_120":29977.5},{"date":"2024-11-14","open":33950,"high":36500,"low":32650,"close":33000,"volume":2074227,"rsi_14":41.98,"sma_20":37622.5,"sma_60":34148.33,"sma_120":30039.58},{"date":"2024-11-15","open":31850,"high":33150,"low":30550,"close":32550,"volume":2704747,"rsi_14":41.55,"sma_20":37292.5,"sma_60":34195.0,"sma_120":30099.17},{"date":"2024-11-18","open":32550,"high":32800,"low":30550,"close":31500,"volume":1971355,"rsi_14":36.76,"sma_20":36802.5,"sma_60":34201.67,"sma_120":30156.67},{"date":"2024-11-19","open":31800,"high":32450,"low":30250,"close":30550,"volume":1420181,"rsi_14":36.09,"sma_20":36315.0,"sma_60":34191.67,"sma_120":30211.67},{"date":"2024-11-20","open":31250,"high":31250,"low":28900,"close":28950,"volume":1838418,"rsi_14":33.78,"sma_20":35840.0,"sma_60":34152.5,"sma_120":30250.42},{"date":"2024-11-21","open":28750,"high":28950,"low":26350,"close":27650,"volume":2863221,"rsi_14":34.23,"sma_20":35310.0,"sma_60":34105.83,"sma_120":30285.83},{"date":"2024-11-22","open":27500,"high":28400,"low":26500,"close":27050,"volume":2044626,"rsi_14":25.63,"sma_20":34817.5,"sma_60":34060.0,"sma_120":30317.08},{"date":"2024-11-25","open":27850,"high":28100,"low":27200,"close":27850,"volume":1179585,"rsi_14":30.07,"sma_20":34375.0,"sma_60":33999.17,"sma_120":30356.67},{"date":"2024-11-26","open":28550,"high":28550,"low":26450,"close":26600,"volume":1008042,"rsi_14":23.79,"sma_20":33807.5,"sma_60":33894.17,"sma_120":30384.17},{"date":"2024-11-27","open":26600,"high":27800,"low":25950,"close":27000,"volume":1007780,"rsi_14":28.57,"sma_20":33285.0,"sma_60":33801.67,"sma_120":30420.42},{"date":"2024-11-28","open":27100,"high":28100,"low":27100,"close":27500,"volume":857419,"rsi_14":24.08,"sma_20":32785.0,"sma_60":33720.0,"sma_120":30449.17},{"date":"2024-11-29","open":28100,"high":28300,"low":26900,"close":27200,"volume":730697,"rsi_14":10.3,"sma_20":32352.5,"sma_60":33607.5,"sma_120":30467.08},{"date":"2024-12-02","open":27500,"high":28250,"low":27300,"close":27600,"volume":703746,"rsi_14":14.19,"sma_20":31800.0,"sma_60":33490.83,"sma_120":30492.08},{"date":"2024-12-03","open":27850,"high":29150,"low":27700,"close":28750,"volume":1090968,"rsi_14":27.9,"sma_20":31387.5,"sma_60":33410.83,"sma_120":30523.75},{"date":"2024-12-04","open":28000,"high":29100,"low":27650,"close":28600,"volume":1107736,"rsi_14":29.82,"sma_20":30892.5,"sma_60":33375.83,"sma_120":30564.17},{"date":"2024-12-05","open":29150,"high":30000,"low":28100,"close":29300,"volume":1016463,"rsi_14":35.43,"sma_20":30572.5,"sma_60":33384.17,"sma_120":30615.42},{"date":"2024-12-06","open":29300,"high":29350,"low":27600,"close":28800,"volume":967203,"rsi_14":37.26,"sma_20":30142.5,"sma_60":33405.0,"sma_120":30667.92},{"date":"2024-12-09","open":28000,"high":28350,"low":26350,"close":26450,"volume":1154661,"rsi_14":32.92,"sma_20":29450.0,"sma_60":33364.17,"sma_120":30706.25},{"date":"2024-12-10","open":27000,"high":29650,"low":27000,"close":29600,"volume":931967,"rsi_14":52.4,"sma_20":29020.0,"sma_60":33370.83,"sma_120":30770.42},{"date":"2024-12-11","open":29900,"high":30050,"low":28900,"close":29800,"volume":760914,"rsi_14":58.63,"sma_20":28815.0,"sma_60":33387.5,"sma_120":30839.58},{"date":"2024-12-12","open":29750,"high":30800,"low":29300,"close":29500,"volume":771536,"rsi_14":60.08,"sma_20":28640.0,"sma_60":33414.17,"sma_120":30904.17},{"date":"2024-12-13","open":29800,"high":30700,"low":28900,"close":30100,"volume":473162,"rsi_14":59.41,"sma_20":28517.5,"sma_60":33427.5,"sma_120":30971.67},{"date":"2024-12-16","open":30500,"high":30550,"low":29000,"close":29100,"volume":594627,"rsi_14":60.68,"sma_20":28397.5,"sma_60":33420.0,"sma_120":31024.17},{"date":"2024-12-17","open":29100,"high":29600,"low":28350,"close":29000,"volume":456625,"rsi_14":58.77,"sma_20":28320.0,"sma_60":33378.33,"sma_120":31083.33},{"date":"2024-12-18","open":28900,"high":29300,"low":28050,"close":28850,"volume":499056,"rsi_14":56.11,"sma_20":28315.0,"sma_60":33309.17,"sma_120":31144.17},{"date":"2024-12-19","open":27700,"high":28350,"low":26800,"close":27350,"volume":820616,"rsi_14":50.61,"sma_20":28300.0,"sma_60":33217.5,"sma_120":31178.75},{"date":"2024-12-20","open":27100,"high":27450,"low":26400,"close":26400,"volume":691714,"rsi_14":45.31,"sma_20":28267.5,"sma_60":33122.5,"sma_120":31212.92},{"date":"2024-12-23","open":26900,"high":27650,"low":26550,"close":27150,"volume":461368,"rsi_14":43.55,"sma_20":28232.5,"sma_60":33067.5,"sma_120":31254.58},{"date":"2024-12-24","open":27300,"high":29050,"low":26950,"close":28450,"volume":686117,"rsi_14":49.45,"sma_20":28325.0,"sma_60":33023.33,"sma_120":31304.17},{"date":"2024-12-26","open":28700,"high":29150,"low":28100,"close":28500,"volume":509834,"rsi_14":46.9,"sma_20":28400.0,"sma_60":32995.83,"sma_120":31337.92},{"date":"2024-12-27","open":28200,"high":29200,"low":27850,"close":28450,"volume":575385,"rsi_14":48.59,"sma_20":28447.5,"sma_60":32953.33,"sma_120":31373.75},{"date":"2024-12-30","open":28050,"high":30450,"low":28000,"close":29900,"volume":801055,"rsi_14":64.94,"sma_20":28582.5,"sma_60":32930.0,"sma_120":31398.75},{"date":"2025-01-02","open":30050,"high":30300,"low":29400,"close":29750,"volume":427846,"rsi_14":50.88,"sma_20":28690.0,"sma_60":32884.17,"sma_120":31399.17},{"date":"2025-01-03","open":30100,"high":31400,"low":29550,"close":31150,"volume":678046,"rsi_14":56.92,"sma_20":28810.0,"sma_60":32866.67,"sma_120":31412.5},{"date":"2025-01-06","open":31150,"high":31200,"low":30200,"close":30750,"volume":571106,"rsi_14":56.35,"sma_20":28917.5,"sma_60":32814.17,"sma_120":31427.08},{"date":"2025-01-07","open":30800,"high":32000,"low":30650,"close":31650,"volume":781691,"rsi_14":57.64,"sma_20":29035.0,"sma_60":32756.67,"sma_120":31450.42},{"date":"2025-01-08","open":31550,"high":32100,"low":29800,"close":29900,"volume":963324,"rsi_14":53.67,"sma_20":29090.0,"sma_60":32580.0,"sma_120":31469.58},{"date":"2025-01-09","open":30200,"high":32800,"low":29600,"close":32050,"volume":1501155,"rsi_14":61.78,"sma_20":29370.0,"sma_60":32425.0,"sma_120":31515.42},{"date":"2025-01-10","open":32300,"high":32350,"low":30650,"close":31050,"volume":802026,"rsi_14":57.97,"sma_20":29442.5,"sma_60":32261.67,"sma_120":31543.33},{"date":"2025-01-13","open":30550,"high":31400,"low":30350,"close":30700,"volume":476050,"rsi_14":63.24,"sma_20":29487.5,"sma_60":32097.5,"sma_120":31562.08},{"date":"2025-01-14","open":31000,"high":31400,"low":30750,"close":30900,"volume":371203,"rsi_14":68.91,"sma_20":29557.5,"sma_60":31940.0,"sma_120":31585.0},{"date":"2025-01-15","open":30850,"high":31100,"low":29400,"close":29700,"volume":650437,"rsi_14":60.32,"sma_20":29537.5,"sma_60":31782.5,"sma_120":31598.75},{"date":"2025-01-16","open":30750,"high":33350,"low":30600,"close":32850,"volume":1869175,"rsi_14":65.49,"sma_20":29725.0,"sma_60":31641.67,"sma_120":31640.0},{"date":"2025-01-17","open":32850,"high":33050,"low":31750,"close":32500,"volume":638900,"rsi_14":63.79,"sma_20":29900.0,"sma_60":31511.67,"sma_120":31675.83},{"date":"2025-01-20","open":32800,"high":32800,"low":31000,"close":31850,"volume":617835,"rsi_14":61.26,"sma_20":30050.0,"sma_60":31401.67,"sma_120":31707.08},{"date":"2025-01-21","open":32250,"high":32950,"low":31900,"close":32450,"volume":519376,"rsi_14":58.95,"sma_20":30305.0,"sma_60":31305.0,"sma_120":31738.33},{"date":"2025-01-22","open":32950,"high":33600,"low":32150,"close":32200,"volume":729101,"rsi_14":58.54,"sma_20":30595.0,"sma_60":31226.67,"sma_120":31767.5},{"date":"2025-01-23","open":32200,"high":34800,"low":32000,"close":33800,"volume":1815835,"rsi_14":59.11,"sma_20":30927.5,"sma_60":31178.33,"sma_120":31814.58},{"date":"2025-01-24","open":35800,"high":36800,"low":34800,"close":35300,"volume":2439386,"rsi_14":64.54,"sma_20":31270.0,"sma_60":31134.17,"sma_120":31867.92},{"date":"2025-01-31","open":35650,"high":36500,"low":35300,"close":36350,"volume":1147256,"rsi_14":64.87,"sma_20":31662.5,"sma_60":31115.83,"sma_120":31919.58},{"date":"2025-02-03","open":35850,"high":38750,"low":35500,"close":37100,"volume":2116179,"rsi_14":74.32,"sma_20":32095.0,"sma_60":31109.17,"sma_120":31967.5},{"date":"2025-02-04","open":37450,"high":39000,"low":37200,"close":37900,"volume":1478003,"rsi_14":71.75,"sma_20":32495.0,"sma_60":31143.33,"sma_120":32045.0},{"date":"2025-02-05","open":37950,"high":38800,"low":37450,"close":38200,"volume":814614,"rsi_14":78.04,"sma_20":32917.5,"sma_60":31135.83,"sma_120":32120.0},{"date":"2025-02-06","open":39200,"high":39950,"low":37650,"close":38050,"volume":1411375,"rsi_14":79.28,"sma_20":33262.5,"sma_60":31153.33,"sma_120":32201.67},{"date":"2025-02-07","open":37900,"high":39900,"low":37450,"close":39450,"volume":1176546,"rsi_14":81.09,"sma_20":33697.5,"sma_60":31169.17,"sma_120":32321.67},{"date":"2025-02-10","open":40400,"high":41500,"low":38250,"close":39500,"volume":1372249,"rsi_14":88.89,"sma_20":34090.0,"sma_60":31232.5,"sma_120":32425.0},{"date":"2025-02-11","open":40300,"high":41150,"low":37550,"close":38750,"volume":1668433,"rsi_14":78.92,"sma_20":34532.5,"sma_60":31255.0,"sma_120":32494.58},{"date":"2025-02-12","open":38400,"high":41450,"low":37600,"close":40800,"volume":1622639,"rsi_14":84.87,"sma_20":34970.0,"sma_60":31263.33,"sma_120":32584.58},{"date":"2025-02-13","open":40900,"high":40950,"low":38200,"close":38800,"volume":1295115,"rsi_14":76.23,"sma_20":35357.5,"sma_60":31273.33,"sma_120":32659.17},{"date":"2025-02-14","open":38500,"high":40250,"low":38350,"close":39500,"volume":1008025,"rsi_14":76.4,"sma_20":35797.5,"sma_60":31366.67,"sma_120":32730.0},{"date":"2025-02-17","open":39150,"high":39700,"low":37650,"close":38700,"volume":957604,"rsi_14":73.38,"sma_20":36187.5,"sma_60":31461.67,"sma_120":32805.0},{"date":"2025-02-18","open":39000,"high":47250,"low":37950,"close":46900,"volume":7247043,"rsi_14":81.95,"sma_20":37047.5,"sma_60":31700.83,"sma_120":32947.92},{"date":"2025-02-19","open":44550,"high":45100,"low":40150,"close":41200,"volume":5214445,"rsi_14":61.94,"sma_20":37465.0,"sma_60":31862.5,"sma_120":33032.08},{"date":"2025-02-20","open":40900,"high":42400,"low":39400,"close":39400,"volume":2934456,"rsi_14":55.99,"sma_20":37810.0,"sma_60":32010.0,"sma_120":33100.83},{"date":"2025-02-21","open":39100,"high":40200,"low":38650,"close":39100,"volume":1366180,"rsi_14":54.0,"sma_20":38172.5,"sma_60":32179.17,"sma_120":33165.83},{"date":"2025-02-24","open":38700,"high":40500,"low":37550,"close":37900,"volume":1719482,"rsi_14":50.0,"sma_20":38445.0,"sma_60":32350.0,"sma_120":33227.92},{"date":"2025-02-25","open":37550,"high":40500,"low":36850,"close":39600,"volume":1636229,"rsi_14":52.61,"sma_20":38815.0,"sma_60":32559.17,"sma_120":33309.58},{"date":"2025-02-26","open":39600,"high":39900,"low":38350,"close":39550,"volume":814551,"rsi_14":52.81,"sma_20":39102.5,"sma_60":32754.17,"sma_120":33376.67},{"date":"2025-02-27","open":39550,"high":41550,"low":39250,"close":41200,"volume":1677785,"rsi_14":53.25,"sma_20":39397.5,"sma_60":32997.5,"sma_120":33445.83},{"date":"2025-02-28","open":40300,"high":41450,"low":39900,"close":40350,"volume":823837,"rsi_14":51.53,"sma_20":39597.5,"sma_60":33220.0,"sma_120":33510.83},{"date":"2025-03-04","open":40000,"high":42700,"low":40000,"close":42350,"volume":1611188,"rsi_14":56.21,"sma_20":39860.0,"sma_60":33467.5,"sma_120":33593.75},{"date":"2025-03-05","open":42550,"high":43600,"low":41250,"close":42000,"volume":1129443,"rsi_14":52.2,"sma_20":40065.0,"sma_60":33714.17,"sma_120":33660.83},{"date":"2025-03-06","open":41650,"high":41700,"low":39600,"close":40250,"volume":1103576,"rsi_14":52.68,"sma_20":40167.5,"sma_60":33925.0,"sma_120":33707.92},{"date":"2025-03-07","open":39500,"high":39700,"low":37450,"close":38650,"volume":1204783,"rsi_14":48.48,"sma_20":40197.5,"sma_60":34090.0,"sma_120":33750.42},{"date":"2025-03-10","open":38150,"high":40300,"low":37350,"close":39500,"volume":706656,"rsi_14":51.43,"sma_20":40200.0,"sma_60":34271.67,"sma_120":33823.75},{"date":"2025-03-11","open":38300,"high":39900,"low":38000,"close":39550,"volume":554459,"rsi_14":31.49,"sma_20":40202.5,"sma_60":34442.5,"sma_120":33913.33},{"date":"2025-03-12","open":39600,"high":39650,"low":38050,"close":38100,"volume":771179,"rsi_14":40.06,"sma_20":40170.0,"sma_60":34597.5,"sma_120":34001.25},{"date":"2025-03-13","open":37500,"high":38600,"low":36200,"close":36950,"volume":1184146,"rsi_14":41.81,"sma_20":39977.5,"sma_60":34772.5,"sma_120":34068.33},{"date":"2025-03-14","open":36750,"high":38550,"low":36700,"close":37650,"volume":594778,"rsi_14":45.28,"sma_20":39920.0,"sma_60":34906.67,"sma_120":34138.75},{"date":"2025-03-17","open":38450,"high":39850,"low":37300,"close":39750,"volume":817690,"rsi_14":55.69,"sma_20":39932.5,"sma_60":35072.5,"sma_120":34230.0},{"date":"2025-03-18","open":39850,"high":41650,"low":39150,"close":41150,"volume":1205671,"rsi_14":54.86,"sma_20":40055.0,"sma_60":35266.67,"sma_120":34340.42},{"date":"2025-03-19","open":40600,"high":44350,"low":40200,"close":40550,"volume":1911660,"rsi_14":53.03,"sma_20":39737.5,"sma_60":35440.83,"sma_120":34434.17},{"date":"2025-03-20","open":41050,"high":41100,"low":37250,"close":37550,"volume":1279445,"rsi_14":39.78,"sma_20":39555.0,"sma_60":35581.67,"sma_120":34500.83},{"date":"2025-03-21","open":36800,"high":38450,"low":36200,"close":37000,"volume":891956,"rsi_14":40.46,"sma_20":39435.0,"sma_60":35715.0,"sma_120":34546.67},{"date":"2025-03-24","open":36900,"high":38000,"low":35550,"close":35800,"volume":419237,"rsi_14":30.45,"sma_20":39270.0,"sma_60":35830.83,"sma_120":34570.0},{"date":"2025-03-25","open":35700,"high":36350,"low":35200,"close":35600,"volume":286592,"rsi_14":30.72,"sma_20":39155.0,"sma_60":35968.33,"sma_120":34592.92},{"date":"2025-03-26","open":35350,"high":35850,"low":32600,"close":34600,"volume":606905,"rsi_14":32.18,"sma_20":38905.0,"sma_60":36105.0,"sma_120":34613.75},{"date":"2025-03-27","open":33750,"high":34950,"low":33600,"close":33800,"volume":268076,"rsi_14":33.89,"sma_20":38617.5,"sma_60":36215.83,"sma_120":34641.67},{"date":"2025-03-28","open":34700,"high":35200,"low":33150,"close":33700,"volume":420585,"rsi_14":29.72,"sma_20":38242.5,"sma_60":36303.33,"sma_120":34663.33},{"date":"2025-03-31","open":33100,"high":34950,"low":33000,"close":34450,"volume":438122,"rsi_14":33.0,"sma_20":37947.5,"sma_60":36402.5,"sma_120":34699.17},{"date":"2025-04-01","open":36200,"high":37450,"low":35550,"close":36800,"volume":808922,"rsi_14":45.91,"sma_20":37670.0,"sma_60":36541.67,"sma_120":34747.5},{"date":"2025-04-02","open":35750,"high":35750,"low":33000,"close":33000,"volume":1463641,"rsi_14":39.35,"sma_20":37220.0,"sma_60":36593.33,"sma_120":34761.67},{"date":"2025-04-03","open":31350,"high":35100,"low":31300,"close":34600,"volume":797674,"rsi_14":42.16,"sma_20":36937.5,"sma_60":36674.17,"sma_120":34779.17},{"date":"2025-04-04","open":34000,"high":34950,"low":32950,"close":34050,"volume":600981,"rsi_14":34.08,"sma_20":36707.5,"sma_60":36722.5,"sma_120":34794.58},{"date":"2025-04-07","open":44250,"high":44250,"low":42800,"close":44250,"volume":2191359,"rsi_14":55.81,"sma_20":36945.0,"sma_60":36947.5,"sma_120":34880.83},{"date":"2025-04-08","open":51000,"high":52600,"low":46350,"close":51000,"volume":8076676,"rsi_14":65.91,"sma_20":37517.5,"sma_60":37270.0,"sma_120":35013.33},{"date":"2025-04-09","open":49850,"high":57400,"low":48600,"close":52600,"volume":6893422,"rsi_14":73.93,"sma_20":38242.5,"sma_60":37648.33,"sma_120":35114.17},{"date":"2025-04-10","open":55500,"high":58800,"low":54100,"close":56800,"volume":4212215,"rsi_14":78.21,"sma_20":39235.0,"sma_60":38060.83,"sma_120":35242.92},{"date":"2025-04-11","open":55700,"high":58500,"low":54700,"close":56200,"volume":2289074,"rsi_14":79.57,"sma_20":40162.5,"sma_60":38480.0,"sma_120":35370.83},{"date":"2025-04-14","open":57500,"high":63900,"low":56200,"close":62200,"volume":3739323,"rsi_14":83.0,"sma_20":41285.0,"sma_60":39005.0,"sma_120":35551.25},{"date":"2025-04-15","open":64100,"high":66600,"low":61400,"close":64000,"volume":2344703,"rsi_14":85.77,"sma_20":42427.5,"sma_60":39556.67,"sma_120":35748.33},{"date":"2025-04-16","open":63200,"high":66300,"low":61700,"close":63300,"volume":1827099,"rsi_14":85.98,"sma_20":43565.0,"sma_60":40116.67,"sma_120":35949.58},{"date":"2025-04-17","open":63000,"high":66100,"low":63000,"close":64900,"volume":1359769,"rsi_14":86.71,"sma_20":44932.5,"sma_60":40650.83,"sma_120":36146.25},{"date":"2025-04-18","open":65000,"high":66200,"low":62400,"close":64700,"volume":1434706,"rsi_14":86.05,"sma_20":46317.5,"sma_60":41187.5,"sma_120":36349.58},{"date":"2025-04-21","open":64200,"high":65800,"low":63100,"close":64900,"volume":982702,"rsi_14":85.3,"sma_20":47772.5,"sma_60":41738.33,"sma_120":36570.0},{"date":"2025-04-22","open":63600,"high":70900,"low":63600,"close":68700,"volume":2875974,"rsi_14":94.85,"sma_20":49427.5,"sma_60":42342.5,"sma_120":36823.75},{"date":"2025-04-23","open":69700,"high":70400,"low":68200,"close":69400,"volume":804780,"rsi_14":94.73,"sma_20":51167.5,"sma_60":42962.5,"sma_120":37094.58},{"date":"2025-04-24","open":68700,"high":69300,"low":66800,"close":68500,"volume":757413,"rsi_14":93.89,"sma_20":52902.5,"sma_60":43540.83,"sma_120":37359.58},{"date":"2025-04-25","open":68100,"high":69400,"low":67400,"close":69000,"volume":648436,"rsi_14":91.88,"sma_20":54667.5,"sma_60":44102.5,"sma_120":37618.33},{"date":"2025-04-28","open":72000,"high":74100,"low":64000,"close":65400,"volume":1683851,"rsi_14":77.27,"sma_20":56215.0,"sma_60":44586.67,"sma_120":37851.25},{"date":"2025-04-29","open":65800,"high":68200,"low":64900,"close":67300,"volume":720001,"rsi_14":77.53,"sma_20":57740.0,"sma_60":45090.0,"sma_120":38099.58},{"date":"2025-04-30","open":67200,"high":67400,"low":64200,"close":65200,"volume":616436,"rsi_14":67.07,"sma_20":59350.0,"sma_60":45545.0,"sma_120":38344.17},{"date":"2025-05-02","open":63000,"high":68200,"low":62700,"close":67800,"volume":696680,"rsi_14":71.8,"sma_20":61010.0,"sma_60":46038.33,"sma_120":38587.08},{"date":"2025-05-07","open":67000,"high":67000,"low":61500,"close":62200,"volume":1117314,"rsi_14":50.0,"sma_20":62417.5,"sma_60":46440.83,"sma_120":38797.08},{"date":"2025-05-08","open":62700,"high":64500,"low":60400,"close":62300,"volume":1160009,"rsi_14":46.53,"sma_20":63320.0,"sma_60":46821.67,"sma_120":38995.42},{"date":"2025-05-09","open":62100,"high":62300,"low":60300,"close":61200,"volume":542030,"rsi_14":45.78,"sma_20":63830.0,"sma_60":47183.33,"sma_120":39207.92},{"date":"2025-05-12","open":59500,"high":61500,"low":58100,"close":59700,"volume":1077285,"rsi_14":39.52,"sma_20":64185.0,"sma_60":47532.5,"sma_120":39393.75},{"date":"2025-05-13","open":62400,"high":63400,"low":61000,"close":61700,"volume":904523,"rsi_14":44.36,"sma_20":64430.0,"sma_60":47880.83,"sma_120":39572.08},{"date":"2025-05-14","open":59700,"high":62100,"low":57700,"close":61000,"volume":874722,"rsi_14":42.8,"sma_20":64670.0,"sma_60":48250.83,"sma_120":39762.08},{"date":"2025-05-15","open":59500,"high":62200,"low":59500,"close":61500,"volume":482896,"rsi_14":34.87,"sma_20":64635.0,"sma_60":48617.5,"sma_120":39992.08},{"date":"2025-05-16","open":62700,"high":62700,"low":59800,"close":60500,"volume":482837,"rsi_14":31.54,"sma_20":64460.0,"sma_60":48980.83,"sma_120":40221.25},{"date":"2025-05-19","open":59800,"high":63400,"low":59200,"close":62900,"volume":806512,"rsi_14":39.06,"sma_20":64440.0,"sma_60":49247.5,"sma_120":40474.17},{"date":"2025-05-20","open":64100,"high":68300,"low":63100,"close":66100,"volume":1283616,"rsi_14":44.88,"sma_20":64500.0,"sma_60":49662.5,"sma_120":40762.5},{"date":"2025-05-21","open":67800,"high":68000,"low":64800,"close":65600,"volume":691805,"rsi_14":50.4,"sma_20":64545.0,"sma_60":50099.17,"sma_120":41054.58},{"date":"2025-05-22","open":65100,"high":66500,"low":64100,"close":65900,"volume":475823,"rsi_14":47.03,"sma_20":64595.0,"sma_60":50545.83,"sma_120":41362.5},{"date":"2025-05-23","open":65200,"high":65600,"low":62600,"close":64300,"volume":541975,"rsi_14":48.05,"sma_20":64375.0,"sma_60":50985.83,"sma_120":41667.92},{"date":"2025-05-26","open":63800,"high":67500,"low":63200,"close":67400,"volume":876502,"rsi_14":49.15,"sma_20":64275.0,"sma_60":51449.17,"sma_120":42004.17},{"date":"2025-05-27","open":68200,"high":84000,"low":67600,"close":82600,"volume":4132727,"rsi_14":80.72,"sma_20":64980.0,"sma_60":52166.67,"sma_120":42460.42},{"date":"2025-05-28","open":81200,"high":83100,"low":78900,"close":79700,"volume":1295537,"rsi_14":74.17,"sma_20":65515.0,"sma_60":52808.33,"sma_120":42902.92},{"date":"2025-05-29","open":80400,"high":80900,"low":75900,"close":77800,"volume":1167703,"rsi_14":72.55,"sma_20":66135.0,"sma_60":53432.5,"sma_120":43326.25},{"date":"2025-05-30","open":80700,"high":83500,"low":78600,"close":80600,"volume":1409785,"rsi_14":77.43,"sma_20":66800.0,"sma_60":54070.0,"sma_120":43768.75},{"date":"2025-06-02","open":79700,"high":81500,"low":78000,"close":80700,"volume":642796,"rsi_14":76.24,"sma_20":67575.0,"sma_60":54715.0,"sma_120":44214.58},{"date":"2025-06-04","open":79400,"high":79600,"low":74300,"close":76400,"volume":1223510,"rsi_14":69.35,"sma_20":68005.0,"sma_60":55317.5,"sma_120":44621.25},{"date":"2025-06-05","open":75900,"high":78900,"low":75100,"close":75800,"volume":826981,"rsi_14":67.92,"sma_20":68685.0,"sma_60":55936.67,"sma_120":45013.33},{"date":"2025-06-09","open":75700,"high":80600,"low":74100,"close":79600,"volume":1070238,"rsi_14":72.37,"sma_20":69550.0,"sma_60":56605.0,"sma_120":45438.33},{"date":"2025-06-10","open":79200,"high":80400,"low":78300,"close":78700,"volume":586292,"rsi_14":69.17,"sma_20":70425.0,"sma_60":57257.5,"sma_120":45850.0},{"date":"2025-06-11","open":79500,"high":82300,"low":78200,"close":79700,"volume":885221,"rsi_14":67.44,"sma_20":71425.0,"sma_60":57950.83,"sma_120":46274.17},{"date":"2025-06-12","open":79500,"high":82200,"low":79300,"close":80000,"volume":684040,"rsi_14":68.56,"sma_20":72340.0,"sma_60":58668.33,"sma_120":46720.42},{"date":"2025-06-13","open":79900,"high":80100,"low":72500,"close":74300,"volume":1491211,"rsi_14":59.5,"sma_20":73005.0,"sma_60":59279.17,"sma_120":47092.92},{"date":"2025-06-16","open":73700,"high":76700,"low":73400,"close":74000,"volume":730836,"rsi_14":61.31,"sma_20":73630.0,"sma_60":59850.0,"sma_120":47461.25},{"date":"2025-06-17","open":74500,"high":74800,"low":72600,"close":73200,"volume":506570,"rsi_14":57.14,"sma_20":74265.0,"sma_60":60384.17,"sma_120":47825.42},{"date":"2025-06-18","open":72200,"high":73300,"low":70000,"close":70200,"volume":882013,"rsi_14":28.17,"sma_20":74630.0,"sma_60":60878.33,"sma_120":48159.58},{"date":"2025-06-19","open":71000,"high":71400,"low":69600,"close":71000,"volume":467298,"rsi_14":33.46,"sma_20":74875.0,"sma_60":61435.83,"sma_120":48508.75},{"date":"2025-06-20","open":72700,"high":72700,"low":69800,"close":70800,"volume":848364,"rsi_14":35.77,"sma_20":75135.0,"sma_60":61999.17,"sma_120":48857.08},{"date":"2025-06-23","open":68800,"high":69500,"low":67100,"close":68100,"volume":660702,"rsi_14":24.49,"sma_20":75245.0,"sma_60":62537.5,"sma_120":49184.17},{"date":"2025-06-24","open":69500,"high":70100,"low":66500,"close":67300,"volume":603603,"rsi_14":23.41,"sma_20":75395.0,"sma_60":63065.83,"sma_120":49517.08},{"date":"2025-06-25","open":66800,"high":67700,"low":65900,"close":66300,"volume":506140,"rsi_14":26.94,"sma_20":75340.0,"sma_60":63594.17,"sma_120":49849.58},{"date":"2025-06-26","open":70600,"high":71100,"low":63600,"close":66000,"volume":1241216,"rsi_14":27.31,"sma_20":74510.0,"sma_60":64130.83,"sma_120":50173.33},{"date":"2025-06-27","open":65400,"high":67800,"low":64800,"close":65500,"volume":546380,"rsi_14":11.48,"sma_20":73800.0,"sma_60":64660.83,"sma_120":50482.08},{"date":"2025-06-30","open":66800,"high":69100,"low":66300,"close":67200,"volume":756172,"rsi_14":19.9,"sma_20":73270.0,"sma_60":65206.67,"sma_120":50804.58},{"date":"2025-07-01","open":67500,"high":67900,"low":65500,"close":66800,"volume":496413,"rsi_14":15.14,"sma_20":72580.0,"sma_60":65706.67,"sma_120":51124.17},{"date":"2025-07-02","open":69500,"high":70500,"low":66000,"close":68200,"volume":916035,"rsi_14":19.9,"sma_20":71955.0,"sma_60":66293.33,"sma_120":51443.33},{"date":"2025-07-03","open":68500,"high":72400,"low":67800,"close":70700,"volume":1100190,"rsi_14":39.02,"sma_20":71670.0,"sma_60":66895.0,"sma_120":51784.58},{"date":"2025-07-04","open":70000,"high":70500,"low":62000,"close":62800,"volume":1695696,"rsi_14":26.67,"sma_20":71020.0,"sma_60":67374.17,"sma_120":52048.33},{"date":"2025-07-07","open":60800,"high":63000,"low":60700,"close":61800,"volume":751242,"rsi_14":26.45,"sma_20":70130.0,"sma_60":67666.67,"sma_120":52307.08},{"date":"2025-07-08","open":61200,"high":64900,"low":61000,"close":63500,"volume":563829,"rsi_14":35.37,"sma_20":69370.0,"sma_60":67875.0,"sma_120":52572.5},{"date":"2025-07-09","open":63500,"high":67300,"low":62800,"close":66200,"volume":697721,"rsi_14":40.32,"sma_20":68695.0,"sma_60":68101.67,"sma_120":52875.0},{"date":"2025-07-10","open":68000,"high":70500,"low":66500,"close":68000,"volume":866585,"rsi_14":44.7,"sma_20":68095.0,"sma_60":68288.33,"sma_120":53174.58},{"date":"2025-07-11","open":67500,"high":71000,"low":66800,"close":68800,"volume":656584,"rsi_14":51.43,"sma_20":67820.0,"sma_60":68498.33,"sma_120":53489.17},{"date":"2025-07-14","open":68600,"high":68800,"low":63300,"close":65300,"volume":789824,"rsi_14":46.32,"sma_20":67385.0,"sma_60":68550.0,"sma_120":53777.5},{"date":"2025-07-15","open":66600,"high":73200,"low":66100,"close":72100,"volume":1727315,"rsi_14":58.79,"sma_20":67330.0,"sma_60":68685.0,"sma_120":54120.83},{"date":"2025-07-16","open":70300,"high":70600,"low":67900,"close":70100,"volume":820165,"rsi_14":55.91,"sma_20":67325.0,"sma_60":68798.33,"sma_120":54457.5},{"date":"2025-07-17","open":71200,"high":73400,"low":69800,"close":73000,"volume":1110907,"rsi_14":60.11,"sma_20":67425.0,"sma_60":68933.33,"sma_120":54792.08},{"date":"2025-07-18","open":74500,"high":76100,"low":72100,"close":74300,"volume":897888,"rsi_14":59.67,"sma_20":67600.0,"sma_60":69093.33,"sma_120":55140.42},{"date":"2025-07-21","open":73100,"high":73400,"low":70100,"close":71300,"volume":604873,"rsi_14":55.73,"sma_20":67760.0,"sma_60":69200.0,"sma_120":55469.17},{"date":"2025-07-22","open":71300,"high":73200,"low":69900,"close":71000,"volume":453197,"rsi_14":53.66,"sma_20":67945.0,"sma_60":69238.33,"sma_120":55790.42},{"date":"2025-07-23","open":71900,"high":76300,"low":70300,"close":75200,"volume":1059084,"rsi_14":55.64,"sma_20":68390.0,"sma_60":69335.0,"sma_120":56148.75},{"date":"2025-07-24","open":74600,"high":93900,"low":74500,"close":88600,"volume":5966823,"rsi_14":78.41,"sma_20":69520.0,"sma_60":69670.0,"sma_120":56605.42},{"date":"2025-07-25","open":87000,"high":87500,"low":82400,"close":83800,"volume":1280534,"rsi_14":72.36,"sma_20":70435.0,"sma_60":69916.67,"sma_120":57009.58},{"date":"2025-07-28","open":83300,"high":84900,"low":80000,"close":81300,"volume":1291677,"rsi_14":67.8,"sma_20":71140.0,"sma_60":70181.67,"sma_120":57384.17},{"date":"2025-07-29","open":79700,"high":80400,"low":76800,"close":77900,"volume":1005619,"rsi_14":61.54,"sma_20":71695.0,"sma_60":70358.33,"sma_120":57724.17},{"date":"2025-07-30","open":78900,"high":79000,"low":73700,"close":73800,"volume":1071713,"rsi_14":55.47,"sma_20":71975.0,"sma_60":70501.67,"sma_120":58023.33},{"date":"2025-07-31","open":75800,"high":75900,"low":72500,"close":73900,"volume":940663,"rsi_14":54.88,"sma_20":72135.0,"sma_60":70603.33,"sma_120":58320.83},{"date":"2025-08-01","open":71500,"high":72400,"low":69800,"close":70200,"volume":786549,"rsi_14":54.67,"sma_20":72505.0,"sma_60":70736.67,"sma_120":58588.75},{"date":"2025-08-04","open":72400,"high":72600,"low":70200,"close":71700,"volume":698109,"rsi_14":49.58,"sma_20":73000.0,"sma_60":70893.33,"sma_120":58857.5},{"date":"2025-08-05","open":74900,"high":77000,"low":73100,"close":75300,"volume":1343166,"rsi_14":55.33,"sma_20":73590.0,"sma_60":71128.33,"sma_120":59155.83},{"date":"2025-08-06","open":73500,"high":77800,"low":73200,"close":76600,"volume":1020907,"rsi_14":53.81,"sma_20":74110.0,"sma_60":71410.0,"sma_120":59471.25},{"date":"2025-08-07","open":75700,"high":75700,"low":72500,"close":74100,"volume":815651,"rsi_14":49.79,"sma_20":74415.0,"sma_60":71616.67,"sma_120":59748.75},{"date":"2025-08-08","open":73900,"high":75600,"low":72900,"close":74500,"volume":434634,"rsi_14":53.49,"sma_20":74700.0,"sma_60":71841.67,"sma_120":60046.25},{"date":"2025-08-11","open":73300,"high":77800,"low":71600,"close":77500,"volume":749400,"rsi_14":56.7,"sma_20":75310.0,"sma_60":72108.33,"sma_120":60362.92},{"date":"2025-08-12","open":79900,"high":81600,"low":77100,"close":77200,"volume":1305083,"rsi_14":52.24,"sma_20":75565.0,"sma_60":72386.67,"sma_120":60683.75},{"date":"2025-08-13","open":80300,"high":82700,"low":78200,"close":81600,"volume":1528163,"rsi_14":40.17,"sma_20":76140.0,"sma_60":72698.33,"sma_120":60972.92},{"date":"2025-08-14","open":83700,"high":90500,"low":81800,"close":87400,"volume":3224304,"rsi_14":54.92,"sma_20":76860.0,"sma_60":73053.33,"sma_120":61357.92},{"date":"2025-08-18","open":87500,"high":91200,"low":85500,"close":89700,"volume":1404831,"rsi_14":61.54,"sma_20":77630.0,"sma_60":73455.0,"sma_120":61777.08},{"date":"2025-08-19","open":88600,"high":88800,"low":82100,"close":83100,"volume":1410494,"rsi_14":56.57,"sma_20":78220.0,"sma_60":73741.67,"sma_120":62143.75},{"date":"2025-08-20","open":80000,"high":81800,"low":78200,"close":80900,"volume":958055,"rsi_14":59.42,"sma_20":78715.0,"sma_60":74018.33,"sma_120":62502.08},{"date":"2025-08-21","open":81600,"high":83900,"low":80500,"close":81100,"volume":735884,"rsi_14":59.52,"sma_20":79010.0,"sma_60":74246.67,"sma_120":62847.92},{"date":"2025-08-22","open":81800,"high":83300,"low":80100,"close":81800,"volume":602912,"rsi_14":66.67,"sma_20":78670.0,"sma_60":74233.33,"sma_120":63200.0},{"date":"2025-08-25","open":85400,"high":90200,"low":84900,"close":88800,"volume":1453104,"rsi_14":71.22,"sma_20":78920.0,"sma_60":74385.0,"sma_120":63596.67},{"date":"2025-08-26","open":87000,"high":96800,"low":85800,"close":94400,"volume":2399040,"rsi_14":72.58,"sma_20":79575.0,"sma_60":74661.67,"sma_120":64047.08},{"date":"2025-08-27","open":93500,"high":95800,"low":92100,"close":94800,"volume":765644,"rsi_14":71.98,"sma_20":80420.0,"sma_60":74898.33,"sma_120":64484.17},{"date":"2025-08-28","open":95200,"high":97400,"low":93000,"close":94700,"volume":640326,"rsi_14":76.41,"sma_20":81465.0,"sma_60":75131.67,"sma_120":64923.33},{"date":"2025-08-29","open":94700,"high":95300,"low":90800,"close":91600,"volume":696305,"rsi_14":70.5,"sma_20":82350.0,"sma_60":75385.0,"sma_120":65351.25},{"date":"2025-09-01","open":91200,"high":95800,"low":89000,"close":90500,"volume":1707760,"rsi_14":66.33,"sma_20":83365.0,"sma_60":75630.0,"sma_120":65783.33},{"date":"2025-09-02","open":91900,"high":94000,"low":88900,"close":93000,"volume":720061,"rsi_14":68.81,"sma_20":84430.0,"sma_60":75853.33,"sma_120":66229.17},{"date":"2025-09-03","open":92800,"high":98000,"low":90900,"close":96900,"volume":1175584,"rsi_14":68.43,"sma_20":85510.0,"sma_60":76156.67,"sma_120":66707.08},{"date":"2025-09-04","open":96000,"high":97700,"low":94800,"close":95500,"volume":533394,"rsi_14":60.92,"sma_20":86455.0,"sma_60":76420.0,"sma_120":67185.42},{"date":"2025-09-05","open":96000,"high":104100,"low":96000,"close":103000,"volume":1997375,"rsi_14":65.72,"sma_20":87900.0,"sma_60":76803.33,"sma_120":67735.83},{"date":"2025-09-08","open":104200,"high":104300,"low":99100,"close":100300,"volume":914906,"rsi_14":72.4,"sma_20":89190.0,"sma_60":77236.67,"sma_120":68257.92},{"date":"2025-09-09","open":100600,"high":103500,"low":99100,"close":103000,"volume":729712,"rsi_14":78.41,"sma_20":90465.0,"sma_60":77720.0,"sma_120":68785.0},{"date":"2025-09-10","open":102500,"high":103300,"low":100800,"close":102900,"volume":538089,"rsi_14":78.09,"sma_20":91750.0,"sma_60":78215.0,"sma_120":69299.58},{"date":"2025-09-11","open":101900,"high":107300,"low":99000,"close":105400,"volume":1161032,"rsi_14":79.06,"sma_20":92940.0,"sma_60":78801.67,"sma_120":69840.0},{"date":"2025-09-12","open":106400,"high":106500,"low":103700,"close":105300,"volume":490839,"rsi_14":74.48,"sma_20":93835.0,"sma_60":79373.33,"sma_120":70404.58},{"date":"2025-09-15","open":104600,"high":106100,"low":101700,"close":104200,"volume":644849,"rsi_14":66.78,"sma_20":94560.0,"sma_60":79930.0,"sma_120":70964.58},{"date":"2025-09-16","open":103600,"high":103800,"low":99600,"close":101300,"volume":671604,"rsi_14":60.25,"sma_20":95470.0,"sma_60":80483.33,"sma_120":71510.42},{"date":"2025-09-17","open":102400,"high":103600,"low":99500,"close":99900,"volume":622085,"rsi_14":57.88,"sma_20":96420.0,"sma_60":81026.67,"sma_120":72046.25},{"date":"2025-09-18","open":99780,"high":100173,"low":96831,"close":98600,"volume":496294,"rsi_14":64.36,"sma_20":97380.0,"sma_60":81593.33,"sma_120":72593.75},{"date":"2025-09-19","open":99400,"high":109700,"low":99200,"close":108300,"volume":1602856,"rsi_14":73.92,"sma_20":98705.0,"sma_60":82298.33,"sma_120":73214.58},{"date":"2025-09-22","open":108600,"high":108900,"low":105400,"close":108300,"volume":557103,"rsi_14":72.05,"sma_20":99680.0,"sma_60":83011.67,"sma_120":73836.25},{"date":"2025-09-23","open":108300,"high":112300,"low":105100,"close":107900,"volume":735234,"rsi_14":67.63,"sma_20":100355.0,"sma_60":83690.0,"sma_120":74448.33},{"date":"2025-09-24","open":106300,"high":107300,"low":97000,"close":98800,"volume":1460857,"rsi_14":54.24,"sma_20":100555.0,"sma_60":84223.33,"sma_120":74965.0},{"date":"2025-09-25","open":98500,"high":98700,"low":91100,"close":93300,"volume":1393339,"rsi_14":36.86,"sma_20":100485.0,"sma_60":84641.67,"sma_120":75467.5},{"date":"2025-09-26","open":93100,"high":93800,"low":90800,"close":92200,"volume":639637,"rsi_14":38.53,"sma_20":100515.0,"sma_60":85000.0,"sma_120":75947.5},{"date":"2025-09-29","open":93300,"high":93900,"low":91100,"close":93300,"volume":313817,"rsi_14":35.61,"sma_20":100655.0,"sma_60":85508.33,"sma_120":76441.25},{"date":"2025-09-30","open":93300,"high":93700,"low":91400,"close":92400,"volume":273829,"rsi_14":34.78,"sma_20":100625.0,"sma_60":86018.33,"sma_120":76842.5},{"date":"2025-10-01","open":93300,"high":96200,"low":93100,"close":95000,"volume":451029,"rsi_14":34.97,"sma_20":100530.0,"sma_60":86543.33,"sma_120":77209.17},{"date":"2025-10-02","open":96805,"high":97207,"low":93990,"close":95900,"volume":502156,"rsi_14":35.82,"sma_20":100525.0,"sma_60":87030.0,"sma_120":77565.83},{"date":"2025-10-10","open":95600,"high":95600,"low":92100,"close":93900,"volume":479757,"rsi_14":35.41,"sma_20":100070.0,"sma_60":87461.67,"sma_120":77875.0},{"date":"2025-10-13","open":91000,"high":94400,"low":90600,"close":91500,"volume":417226,"rsi_14":35.92,"sma_20":99630.0,"sma_60":87840.0,"sma_120":78169.17},{"date":"2025-10-14","open":92000,"high":93200,"low":88500,"close":90000,"volume":575024,"rsi_14":35.82,"sma_20":98980.0,"sma_60":88251.67,"sma_120":78400.83},{"date":"2025-10-15","open":91000,"high":91100,"low":88600,"close":90100,"volume":443064,"rsi_14":35.26,"sma_20":98340.0,"sma_60":88551.67,"sma_120":78618.33},{"date":"2025-10-16","open":91100,"high":91600,"low":85100,"close":86300,"volume":1169407,"rsi_14":13.82,"sma_20":97385.0,"sma_60":88821.67,"sma_120":78810.0},{"date":"2025-10-17","open":86300,"high":89400,"low":84600,"close":85800,"volume":618251,"rsi_14":13.59,"sma_20":96410.0,"sma_60":89035.0,"sma_120":78984.17},{"date":"2025-10-20","open":87900,"high":89600,"low":86500,"close":87500,"volume":463716,"rsi_14":18.32,"sma_20":95575.0,"sma_60":89255.0,"sma_120":79174.17},{"date":"2025-10-21","open":89300,"high":89300,"low":85400,"close":87500,"volume":529473,"rsi_14":25.54,"sma_20":94885.0,"sma_60":89525.0,"sma_120":79362.5},{"date":"2025-10-22","open":86800,"high":89000,"low":85500,"close":86300,"volume":467007,"rsi_14":31.38,"sma_20":94205.0,"sma_60":89780.0,"sma_120":79509.17},{"date":"2025-10-23","open":86300,"high":86800,"low":84100,"close":85000,"volume":366817,"rsi_14":31.05,"sma_20":93440.0,"sma_60":89943.33,"sma_120":79639.17},{"date":"2025-10-24","open":86300,"high":86400,"low":84400,"close":84800,"volume":377175,"rsi_14":26.52,"sma_20":92265.0,"sma_60":89880.0,"sma_120":79775.0},{"date":"2025-10-27","open":86600,"high":94900,"low":85000,"close":94400,"volume":1325081,"rsi_14":53.73,"sma_20":91570.0,"sma_60":90056.67,"sma_120":79986.67},{"date":"2025-10-28","open":96700,"high":96900,"low":92100,"close":95500,"volume":818724,"rsi_14":50.99,"sma_20":90950.0,"sma_60":90293.33,"sma_120":80237.5},{"date":"2025-10-29","open":94500,"high":94600,"low":91800,"close":93000,"volume":576614,"rsi_14":45.62,"sma_20":90660.0,"sma_60":90545.0,"sma_120":80451.67},{"date":"2025-10-30","open":94000,"high":94900,"low":91100,"close":93000,"volume":484218,"rsi_14":48.26,"sma_20":90645.0,"sma_60":90865.0,"sma_120":80683.33},{"date":"2025-10-31","open":94900,"high":100000,"low":93700,"close":99700,"volume":1316121,"rsi_14":63.58,"sma_20":91020.0,"sma_60":91295.0,"sma_120":80949.17},{"date":"2025-11-03","open":102100,"high":103400,"low":97800,"close":103300,"volume":877064,"rsi_14":70.59,"sma_20":91520.0,"sma_60":91846.67,"sma_120":81291.67},{"date":"2025-11-04","open":100700,"high":114000,"low":99500,"close":111200,"volume":2090599,"rsi_14":76.31,"sma_20":92460.0,"sma_60":92505.0,"sma_120":81699.17},{"date":"2025-11-05","open":111900,"high":111900,"low":101400,"close":103800,"volume":1420383,"rsi_14":70.02,"sma_20":92900.0,"sma_60":92980.0,"sma_120":82054.17},{"date":"2025-11-06","open":105000,"high":109000,"low":103000,"close":104400,"volume":797391,"rsi_14":71.23,"sma_20":93350.0,"sma_60":93443.33,"sma_120":82426.67},{"date":"2025-11-07","open":100000,"high":104900,"low":100000,"close":101300,"volume":633077,"rsi_14":65.27,"sma_20":93720.0,"sma_60":93896.67,"sma_120":82756.67},{"date":"2025-11-10","open":102000,"high":103500,"low":99200,"close":100500,"volume":462553,"rsi_14":64.13,"sma_20":94170.0,"sma_60":94330.0,"sma_120":83085.83},{"date":"2025-11-11","open":100000,"high":100500,"low":95600,"close":97500,"volume":782981,"rsi_14":61.72,"sma_20":94545.0,"sma_60":94663.33,"sma_120":83385.83},{"date":"2025-11-12","open":100000,"high":126700,"low":99100,"close":126700,"volume":748516,"rsi_14":77.54,"sma_20":96375.0,"sma_60":95488.33,"sma_120":83937.5},{"date":"2025-11-13","open":153000,"high":164700,"low":153000,"close":163500,"volume":6642695,"rsi_14":85.04,"sma_20":100235.0,"sma_60":96853.33,"sma_120":84775.83},{"date":"2025-11-14","open":163500,"high":195500,"low":155900,"close":174200,"volume":6248155,"rsi_14":85.19,"sma_20":104655.0,"sma_60":98300.0,"sma_120":85676.67},{"date":"2025-11-17","open":171500,"high":184800,"low":170500,"close":176000,"volume":2213810,"rsi_14":85.28,"sma_20":109080.0,"sma_60":99738.33,"sma_120":86596.67},{"date":"2025-11-18","open":173800,"high":176200,"low":166100,"close":166600,"volume":1720766,"rsi_14":80.41,"sma_20":113035.0,"sma_60":101130.0,"sma_120":87435.83},{"date":"2025-11-19","open":166700,"high":172300,"low":157200,"close":169900,"volume":1722419,"rsi_14":80.93,"sma_20":117215.0,"sma_60":102613.33,"sma_120":88315.83},{"date":"2025-11-20","open":169900,"high":181800,"low":166000,"close":177300,"volume":1765067,"rsi_14":81.04,"sma_20":121830.0,"sma_60":104216.67,"sma_120":89231.67},{"date":"2025-11-21","open":170800,"high":180000,"low":170400,"close":178800,"volume":1403887,"rsi_14":80.72,"sma_20":126530.0,"sma_60":105833.33,"sma_120":90033.33},{"date":"2025-11-24","open":181900,"high":182000,"low":171600,"close":173100,"volume":1014858,"rsi_14":75.64,"sma_20":130465.0,"sma_60":107238.33,"sma_120":90811.67},{"date":"2025-11-25","open":173600,"high":176400,"low":165000,"close":166000,"volume":1031190,"rsi_14":75.83,"sma_20":133990.0,"sma_60":108431.67,"sma_120":91546.67},{"date":"2025-11-26","open":169200,"high":173500,"low":167000,"close":173400,"volume":854750,"rsi_14":77.12,"sma_20":138010.0,"sma_60":109741.67,"sma_120":92320.0},{"date":"2025-11-27","open":173000,"high":176500,"low":170600,"close":174800,"volume":715765,"rsi_14":79.28,"sma_20":142100.0,"sma_60":111076.67,"sma_120":93104.17},{"date":"2025-11-28","open":180100,"high":190600,"low":176500,"close":188000,"volume":2494701,"rsi_14":81.73,"sma_20":146515.0,"sma_60":112683.33,"sma_120":94034.17},{"date":"2025-12-01","open":188900,"high":198300,"low":187700,"close":196800,"volume":1501902,"rsi_14":84.55,"sma_20":151190.0,"sma_60":114455.0,"sma_120":95042.5},{"date":"2025-12-02","open":193000,"high":201000,"low":191900,"close":199900,"volume":1191165,"rsi_14":81.12,"sma_20":155625.0,"sma_60":116236.67,"sma_120":96045.0},{"date":"2025-12-03","open":200000,"high":204000,"low":195500,"close":201000,"volume":786653,"rsi_14":72.89,"sma_20":160485.0,"sma_60":117971.67,"sma_120":97064.17},{"date":"2025-12-04","open":199300,"high":204500,"low":198100,"close":201000,"volume":749760,"rsi_14":68.82,"sma_20":165315.0,"sma_60":119730.0,"sma_120":98075.0},{"date":"2025-12-05","open":210000,"high":220000,"low":187900,"close":190600,"volume":2635907,"rsi_14":59.15,"sma_20":169780.0,"sma_60":121190.0,"sma_120":98996.67},{"date":"2025-12-08","open":190300,"high":191700,"low":182800,"close":186800,"volume":1171819,"rsi_14":63.61,"sma_20":174095.0,"sma_60":122631.67,"sma_120":99934.17},{"date":"2025-12-09","open":189200,"high":191300,"low":184300,"close":186200,"volume":641638,"rsi_14":61.4,"sma_20":178530.0,"sma_60":124018.33,"sma_120":100869.17},{"date":"2025-12-10","open":185000,"high":206500,"low":183800,"close":203000,"volume":1576353,"rsi_14":65.88,"sma_20":182345.0,"sma_60":125686.67,"sma_120":101950.83},{"date":"2025-12-11","open":202500,"high":204000,"low":194600,"close":196300,"volume":898790,"rsi_14":60.16,"sma_20":183985.0,"sma_60":127201.67,"sma_120":103001.67},{"date":"2025-12-12","open":196300,"high":202500,"low":188800,"close":190000,"volume":859294,"rsi_14":59.75,"sma_20":184775.0,"sma_60":128613.33,"sma_120":103993.33},{"date":"2025-12-15","open":188300,"high":198800,"low":187200,"close":195800,"volume":774714,"rsi_14":67.45,"sma_20":185765.0,"sma_60":130140.0,"sma_120":105035.0},{"date":"2025-12-16","open":195800,"high":196800,"low":187400,"close":190400,"volume":772879,"rsi_14":60.19,"sma_20":186955.0,"sma_60":131625.0,"sma_120":106054.17},{"date":"2025-12-17","open":190500,"high":190600,"low":182100,"close":182100,"volume":760658,"rsi_14":54.04,"sma_20":187565.0,"sma_60":132995.0,"sma_120":107010.83},{"date":"2025-12-18","open":179400,"high":188200,"low":178500,"close":186600,"volume":625813,"rsi_14":49.14,"sma_20":188030.0,"sma_60":134433.33,"sma_120":108013.33},{"date":"2025-12-19","open":186600,"high":197000,"low":185100,"close":190400,"volume":1148304,"rsi_14":45.82,"sma_20":188610.0,"sma_60":135801.67,"sma_120":109050.0},{"date":"2025-12-22","open":193900,"high":194100,"low":182300,"close":185400,"volume":874214,"rsi_14":40.76,"sma_20":189225.0,"sma_60":137086.67,"sma_120":110049.17},{"date":"2025-12-23","open":185100,"high":191600,"low":183200,"close":187000,"volume":771170,"rsi_14":41.14,"sma_20":190275.0,"sma_60":138405.0,"sma_120":111047.5},{"date":"2025-12-24","open":196000,"high":196000,"low":184400,"close":187500,"volume":509758,"rsi_14":41.51,"sma_20":190980.0,"sma_60":139883.33,"sma_120":112053.33},{"date":"2025-12-26","open":188000,"high":199100,"low":184000,"close":199000,"volume":1693203,"rsi_14":55.21,"sma_20":192190.0,"sma_60":141645.0,"sma_120":113143.33},{"date":"2025-12-29","open":203000,"high":203000,"low":194200,"close":199400,"volume":836806,"rsi_14":58.16,"sma_20":192760.0,"sma_60":143431.67,"sma_120":114215.83},{"date":"2025-12-30","open":198000,"high":204000,"low":192200,"close":200000,"volume":988860,"rsi_14":58.94,"sma_20":192920.0,"sma_60":145210.0,"sma_120":115359.17},{"date":"2026-01-02","open":199800,"high":204000,"low":193200,"close":195500,"volume":991918,"rsi_14":44.22,"sma_20":192700.0,"sma_60":146928.33,"sma_120":116473.33},{"date":"2026-01-05","open":193000,"high":212000,"low":192000,"close":212000,"volume":1776635,"rsi_14":60.51,"sma_20":193250.0,"sma_60":148878.33,"sma_120":117710.83},{"date":"2026-01-06","open":208500,"high":211000,"low":198300,"close":201000,"volume":1318911,"rsi_14":56.93,"sma_20":193250.0,"sma_60":150638.33,"sma_120":118834.17},{"date":"2026-01-07","open":202500,"high":215000,"low":199800,"close":210500,"volume":1180895,"rsi_14":58.84,"sma_20":194245.0,"sma_60":152581.67,"sma_120":120021.67},{"date":"2026-01-08","open":217500,"high":224000,"low":210000,"close":215500,"volume":980368,"rsi_14":65.18,"sma_20":195680.0,"sma_60":154648.33,"sma_120":121244.17},{"date":"2026-01-09","open":212500,"high":213500,"low":202000,"close":204500,"volume":912323,"rsi_14":63.11,"sma_20":196595.0,"sma_60":156556.67,"sma_120":122404.17},{"date":"2026-01-12","open":203000,"high":207000,"low":199000,"close":201500,"volume":569159,"rsi_14":58.88,"sma_20":196520.0,"sma_60":158413.33,"sma_120":123482.5},{"date":"2026-01-13","open":200500,"high":201000,"low":194500,"close":195200,"volume":747041,"rsi_14":52.78,"sma_20":196465.0,"sma_60":160228.33,"sma_120":124525.0},{"date":"2026-01-14","open":199000,"high":199700,"low":187800,"close":192200,"volume":811604,"rsi_14":54.03,"sma_20":196575.0,"sma_60":162001.67,"sma_120":125518.33},{"date":"2026-01-15","open":193100,"high":196300,"low":190800,"close":192600,"volume":503033,"rsi_14":53.37,"sma_20":196415.0,"sma_60":163753.33,"sma_120":126504.17},{"date":"2026-01-16","open":189000,"high":202000,"low":186000,"close":197500,"volume":1492687,"rsi_14":49.01,"sma_20":197540.0,"sma_60":167440.0,"sma_120":127555.83},{"date":"2026-01-19","open":195100,"high":203500,"low":193100,"close":196700,"volume":684462,"rsi_14":48.24,"sma_20":198045.0,"sma_60":169301.67,"sma_120":128603.33},{"date":"2026-01-20","open":197600,"high":212500,"low":196300,"close":201000,"volume":1467630,"rsi_14":50.62,"sma_20":198575.0,"sma_60":171238.33,"sma_120":129651.67},{"date":"2026-01-21","open":195200,"high":196200,"low":173400,"close":177100,"volume":2860899,"rsi_14":40.76,"sma_20":198160.0,"sma_60":172616.67,"sma_120":130389.17},{"date":"2026-01-22","open":180500,"high":183400,"low":172200,"close":179600,"volume":1197788,"rsi_14":31.07,"sma_20":197790.0,"sma_60":174018.33,"sma_120":131187.5},{"date":"2026-01-23","open":179000,"high":198600,"low":179000,"close":198000,"volume":1714340,"rsi_14":48.39,"sma_20":198315.0,"sma_60":175768.33,"sma_120":132160.0},{"date":"2026-01-26","open":203500,"high":244000,"low":201500,"close":241000,"volume":3803988,"rsi_14":62.06,"sma_20":200415.0,"sma_60":178235.0,"sma_120":133519.17},{"date":"2026-01-27","open":236500,"high":252000,"low":233500,"close":243500,"volume":1880548,"rsi_14":61.29,"sma_20":202620.0,"sma_60":180631.67,"sma_120":134933.33},{"date":"2026-01-28","open":241000,"high":257500,"low":231000,"close":241500,"volume":1858051,"rsi_14":66.09,"sma_20":204695.0,"sma_60":182935.0,"sma_120":136330.0},{"date":"2026-01-29","open":244500,"high":257500,"low":235500,"close":245500,"volume":1876152,"rsi_14":68.97,"sma_20":207195.0,"sma_60":185173.33,"sma_120":137790.83},{"date":"2026-01-30","open":213500,"high":218500,"low":196500,"close":197700,"volume":6288059,"rsi_14":50.79,"sma_20":206480.0,"sma_60":186738.33,"sma_120":138840.83},{"date":"2026-02-02","open":199000,"high":205500,"low":194500,"close":198300,"volume":1551210,"rsi_14":51.97,"sma_20":206345.0,"sma_60":188303.33,"sma_120":139865.83},{"date":"2026-02-03","open":204500,"high":209500,"low":199000,"close":201500,"volume":1200878,"rsi_14":52.82,"sma_20":205895.0,"sma_60":189973.33,"sma_120":140906.67},{"date":"2026-02-04","open":199900,"high":202500,"low":190500,"close":192600,"volume":1230841,"rsi_14":48.49,"sma_20":204750.0,"sma_60":189891.67,"sma_120":141894.17},{"date":"2026-02-05","open":196100,"high":197500,"low":185800,"close":186100,"volume":753929,"rsi_14":46.62,"sma_20":203830.0,"sma_60":191318.33,"sma_120":142824.17},{"date":"2026-02-06","open":176200,"high":180600,"low":174100,"close":177600,"volume":803326,"rsi_14":44.58,"sma_20":202635.0,"sma_60":192653.33,"sma_120":143658.33},{"date":"2026-02-09","open":183500,"high":191900,"low":181100,"close":189200,"volume":908714,"rsi_14":46.78,"sma_20":202335.0,"sma_60":193695.0,"sma_120":144591.67},{"date":"2026-02-10","open":187300,"high":193000,"low":185200,"close":185800,"volume":422484,"rsi_14":52.67,"sma_20":202015.0,"sma_60":194066.67,"sma_120":145460.0},{"date":"2026-02-11","open":192100,"high":194000,"low":187000,"close":187000,"volume":655247,"rsi_14":52.29,"sma_20":201735.0,"sma_60":194280.0,"sma_120":146290.0},{"date":"2026-02-12","open":186200,"high":192900,"low":184300,"close":189200,"volume":420069,"rsi_14":46.97,"sma_20":201320.0,"sma_60":194500.0,"sma_120":147119.17},{"date":"2026-02-13","open":186000,"high":187500,"low":182100,"close":184400,"volume":510035,"rsi_14":23.6,"sma_20":200665.0,"sma_60":194796.67,"sma_120":147963.33},{"date":"2026-02-19","open":186700,"high":195200,"low":183000,"close":194600,"volume":773114,"rsi_14":28.72,"sma_20":200560.0,"sma_60":195208.33,"sma_120":148910.83},{"date":"2026-02-20","open":191800,"high":194900,"low":186400,"close":188000,"volume":590235,"rsi_14":27.62,"sma_20":199910.0,"sma_60":195386.67,"sma_120":149801.67},{"date":"2026-02-23","open":188500,"high":193100,"low":185200,"close":189500,"volume":508238,"rsi_14":26.07,"sma_20":200530.0,"sma_60":195565.0,"sma_120":150699.17},{"date":"2026-02-24","open":191900,"high":193900,"low":188100,"close":190000,"volume":417111,"rsi_14":44.48,"sma_20":201050.0,"sma_60":195846.67,"sma_120":151542.5},{"date":"2026-02-25","open":189700,"high":190700,"low":187100,"close":187400,"volume":439556,"rsi_14":42.4,"sma_20":200520.0,"sma_60":196203.33,"sma_120":152317.5},{"date":"2026-02-26","open":189100,"high":194000,"low":186200,"close":191100,"volume":581233,"rsi_14":42.8,"sma_20":197925.0,"sma_60":201086.67,"sma_120":193651.67},{"date":"2026-02-27","open":190900,"high":195900,"low":189000,"close":194000,"volume":591852,"rsi_14":51.06,"sma_20":195550.0,"sma_60":196818.33,"sma_120":153947.5},{"date":"2026-03-03","open":189200,"high":203000,"low":184600,"close":184600,"volume":996068,"rsi_14":48.91,"sma_20":192705.0,"sma_60":196761.67,"sma_120":154722.5},{"date":"2026-03-04","open":177800,"high":181400,"low":150600,"close":152900,"volume":1043983,"rsi_14":36.62,"sma_20":188075.0,"sma_60":196030.0,"sma_120":155242.5},{"date":"2026-03-05","open":167800,"high":188000,"low":166400,"close":177100,"volume":896432,"rsi_14":44.23,"sma_20":187045.0,"sma_60":195650.0,"sma_120":155943.33},{"date":"2026-03-06","open":181000,"high":192700,"low":178000,"close":190300,"volume":886635,"rsi_14":51.96,"sma_20":186645.0,"sma_60":195471.67,"sma_120":156721.67},{"date":"2026-03-09","open":181200,"high":191300,"low":180000,"close":189700,"volume":716121,"rsi_14":51.18,"sma_20":186055.0,"sma_60":195283.33,"sma_120":157506.67},{"date":"2026-03-10","open":199800,"high":199900,"low":185000,"close":185200,"volume":899295,"rsi_14":48.28,"sma_20":185685.0,"sma_60":195193.33,"sma_120":158191.67},{"date":"2026-03-11","open":187200,"high":191000,"low":179000,"close":182400,"volume":509391,"rsi_14":49.13,"sma_20":185500.0,"sma_60":195120.0,"sma_120":158875.83},{"date":"2026-03-12","open":179500,"high":184200,"low":178300,"close":181200,"volume":506177,"rsi_14":43.64,"sma_20":185680.0,"sma_60":195036.67,"sma_120":159527.5},{"date":"2026-03-13","open":174200,"high":191700,"low":173700,"close":188000,"volume":667425,"rsi_14":50.0,"sma_20":185620.0,"sma_60":194786.67,"sma_120":160236.67},{"date":"2026-03-16","open":189800,"high":191900,"low":183000,"close":187000,"volume":349589,"rsi_14":48.81,"sma_20":185680.0,"sma_60":197336.67,"sma_120":194493.33},{"date":"2026-03-17","open":190300,"high":197800,"low":189000,"close":191000,"volume":660808,"rsi_14":50.46,"sma_20":185880.0,"sma_60":194648.33,"sma_120":161630.83},{"date":"2026-03-18","open":194200,"high":199000,"low":191500,"close":195500,"volume":516277,"rsi_14":53.67,"sma_20":186195.0,"sma_60":194643.33,"sma_120":162391.67},{"date":"2026-03-19","open":190000,"high":192700,"low":188100,"close":190000,"volume":349456,"rsi_14":49.51,"sma_20":186475.0,"sma_60":194636.67,"sma_120":163130.83},{"date":"2026-03-20","open":191900,"high":194800,"low":188900,"close":190500,"volume":879734,"rsi_14":48.41,"sma_20":186270.0,"sma_60":194776.67,"sma_120":163885.83},{"date":"2026-03-23","open":183800,"high":184400,"low":167800,"close":168800,"volume":585803,"rsi_14":43.54,"sma_20":185310.0,"sma_60":194480.0,"sma_120":164456.67},{"date":"2026-03-24","open":178500,"high":179500,"low":170100,"close":172900,"volume":345255,"rsi_14":60.57,"sma_20":184480.0,"sma_60":194188.33,"sma_120":164995.0},{"date":"2026-03-25","open":176300,"high":178800,"low":171000,"close":172300,"volume":344578,"rsi_14":46.62,"sma_20":183595.0,"sma_60":193970.0,"sma_120":165528.33},{"date":"2026-03-26","open":181300,"high":189400,"low":178000,"close":179900,"volume":820540,"rsi_14":42.05,"sma_20":183220.0,"sma_60":193851.67,"sma_120":166128.33},{"date":"2026-03-27","open":180699,"high":181598,"low":174406,"close":179900,"volume":375762,"rsi_14":42.62,"sma_20":182670.0,"sma_60":193728.33,"sma_120":166805.83},{"date":"2026-03-30","open":173100,"high":174300,"low":167600,"close":171600,"volume":336961,"rsi_14":40.14,"sma_20":181550.0,"sma_60":193271.67,"sma_120":167458.33},{"date":"2026-03-31","open":169500,"high":173100,"low":165000,"close":165900,"volume":342608,"rsi_14":38.53,"sma_20":180615.0,"sma_60":192713.33,"sma_120":168072.5},{"date":"2026-04-01","open":174097,"high":184102,"low":174097,"close":180100,"volume":399594,"rsi_14":49.29,"sma_20":181970.0,"sma_60":192380.0,"sma_120":168795.0},{"date":"2026-04-02","open":180100,"high":180700,"low":157000,"close":159800,"volume":734963,"rsi_14":35.64,"sma_20":181105.0,"sma_60":191785.0,"sma_120":169356.67},{"date":"2026-04-03","open":164200,"high":164300,"low":156000,"close":156800,"volume":457782,"rsi_14":34.93,"sma_20":179430.0,"sma_60":190865.0,"sma_120":169871.67},{"date":"2026-04-06","open":156400,"high":162800,"low":153200,"close":154400,"volume":436091,"rsi_14":31.44,"sma_20":177665.0,"sma_60":190088.33,"sma_120":170363.33},{"date":"2026-04-07","open":156200,"high":161500,"low":151300,"close":153800,"volume":498066,"rsi_14":27.98,"sma_20":176095.0,"sma_60":189143.33,"sma_120":170862.5},{"date":"2026-04-08","open":164000,"high":165100,"low":156300,"close":158400,"volume":494653,"rsi_14":33.16,"sma_20":174895.0,"sma_60":188191.67,"sma_120":171420.0},{"date":"2026-04-09","open":159800,"high":162900,"low":155000,"close":155600,"volume":356859,"rsi_14":31.84,"sma_20":173615.0,"sma_60":187376.67,"sma_120":171966.67},{"date":"2026-04-10","open":157500,"high":160500,"low":154400,"close":157700,"volume":273490,"rsi_14":42.75,"sma_20":172100.0,"sma_60":186646.67,"sma_120":172530.0},{"date":"2026-04-13","open":153600,"high":155600,"low":152600,"close":155000,"volume":202086,"rsi_14":38.08,"sma_20":170500.0,"sma_60":185976.67,"sma_120":173102.5},{"date":"2026-04-14","open":158600,"high":161600,"low":155700,"close":155900,"volume":318448,"rsi_14":39.12,"sma_20":168745.0,"sma_60":185371.67,"sma_120":173686.67},{"date":"2026-04-15","open":159000,"high":165800,"low":156600,"close":163800,"volume":424865,"rsi_14":39.37,"sma_20":167160.0,"sma_60":184891.67,"sma_120":174322.5},{"date":"2026-04-16","open":168100,"high":168800,"low":163300,"close":163900,"volume":277595,"rsi_14":39.29,"sma_20":165855.0,"sma_60":184331.67,"sma_120":174959.17},{"date":"2026-04-17","open":164100,"high":165800,"low":161200,"close":161500,"volume":258153,"rsi_14":42.73,"sma_20":164405.0,"sma_60":183745.0,"sma_120":175585.83},{"date":"2026-04-20","open":162600,"high":165400,"low":160000,"close":160200,"volume":311390,"rsi_14":45.62,"sma_20":163975.0,"sma_60":183065.0,"sma_120":176212.5},{"date":"2026-04-21","open":161200,"high":161200,"low":154400,"close":155900,"volume":416481,"rsi_14":28.21,"sma_20":163125.0,"sma_60":182711.67,"sma_120":176805.0},{"date":"2026-04-22","open":155900,"high":157000,"low":145200,"close":150400,"volume":716745,"rsi_14":38.42,"sma_20":162030.0,"sma_60":182225.0,"sma_120":177271.67},{"date":"2026-04-23","open":152400,"high":157300,"low":150400,"close":153500,"volume":494556,"rsi_14":45.95,"sma_20":160710.0,"sma_60":181483.33,"sma_120":177755.0},{"date":"2026-04-24","open":151700,"high":159100,"low":150400,"close":157200,"volume":511957,"rsi_14":53.33,"sma_20":159565.0,"sma_60":180086.67,"sma_120":178290.0},{"date":"2026-04-27","open":162700,"high":173900,"low":162000,"close":172700,"volume":860772,"rsi_14":66.61,"sma_20":159620.0,"sma_60":178906.67,"sma_120":178954.17},{"date":"2026-04-28","open":144900,"high":145200,"low":131900,"close":139400,"volume":2893304,"rsi_14":38.9,"sma_20":158295.0,"sma_60":177205.0,"sma_120":179285.0},{"date":"2026-04-29","open":142100,"high":143700,"low":138800,"close":142000,"volume":644902,"rsi_14":42.04,"sma_20":156395.0,"sma_60":175480.0,"sma_120":188168.33},{"date":"2026-04-30","open":140000,"high":140600,"low":134100,"close":134800,"volume":663414,"rsi_14":37.86,"sma_20":155780.0,"sma_60":162123.33,"sma_120":173440.0},{"date":"2026-05-04","open":136200,"high":137800,"low":132000,"close":132500,"volume":523298,"rsi_14":37.51,"sma_20":153930.0,"sma_60":173335.0,"sma_120":180043.33},{"date":"2026-05-06","open":130900,"high":130900,"low":126800,"close":127600,"volume":573991,"rsi_14":34.96,"sma_20":152590.0,"sma_60":172103.33,"sma_120":180236.67},{"date":"2026-05-07","open":126000,"high":131400,"low":125700,"close":126400,"volume":533259,"rsi_14":28.6,"sma_20":151220.0,"sma_60":171000.0,"sma_120":180445.83},{"date":"2026-05-08","open":128200,"high":131500,"low":127600,"close":130100,"volume":452326,"rsi_14":31.43,"sma_20":149805.0,"sma_60":170066.67,"sma_120":180692.5},{"date":"2026-05-11","open":130000,"high":131000,"low":126900,"close":127700,"volume":442347,"rsi_14":31.43,"sma_20":148410.0,"sma_60":169235.0,"sma_120":180944.17},{"date":"2026-05-12","open":126500,"high":134100,"low":124300,"close":130000,"volume":847689,"rsi_14":33.59,"sma_20":147025.0,"sma_60":168248.33,"sma_120":180971.67},{"date":"2026-05-13","open":132900,"high":133000,"low":122400,"close":123900,"volume":620119,"rsi_14":32.94,"sma_20":145470.0,"sma_60":167216.67,"sma_120":180641.67},{"date":"2026-05-14","open":124300,"high":128600,"low":122400,"close":125600,"volume":462812,"rsi_14":36.22,"sma_20":143955.0,"sma_60":166193.33,"sma_120":180236.67},{"date":"2026-05-15","open":126000,"high":126900,"low":116300,"close":119300,"volume":583433,"rsi_14":31.65,"sma_20":141730.0,"sma_60":165028.33,"sma_120":179764.17},{"date":"2026-05-18","open":114600,"high":116200,"low":107800,"close":112200,"volume":562194,"rsi_14":26.71,"sma_20":139145.0,"sma_60":163825.0,"sma_120":179310.83},{"date":"2026-05-19","open":112200,"high":116400,"low":105900,"close":112000,"volume":586908,"rsi_14":12.67,"sma_20":136670.0,"sma_60":162448.33,"sma_120":178828.33},{"date":"2026-05-20","open":109600,"high":111000,"low":104200,"close":106300,"volume":429466,"rsi_14":19.18,"sma_20":133975.0,"sma_60":161086.67,"sma_120":178236.67},{"date":"2026-05-21","open":109200,"high":112800,"low":109000,"close":109900,"volume":376380,"rsi_14":20.66,"sma_20":131675.0,"sma_60":159760.0,"sma_120":177662.5},{"date":"2026-05-22","open":113600,"high":123200,"low":113000,"close":120200,"volume":687686,"rsi_14":37.37,"sma_20":130165.0,"sma_60":158596.67,"sma_120":177221.67},{"date":"2026-05-26","open":125600,"high":125700,"low":116500,"close":117500,"volume":521527,"rsi_14":37.11,"sma_20":128365.0,"sma_60":157431.67,"sma_120":176817.5},{"date":"2026-05-27","open":115200,"high":123900,"low":112700,"close":118500,"volume":651004,"rsi_14":41.62,"sma_20":126430.0,"sma_60":156221.67,"sma_120":176360.0},{"date":"2026-05-28","open":118600,"high":118700,"low":110200,"close":114500,"volume":376231,"rsi_14":39.58,"sma_20":123520.0,"sma_60":154896.67,"sma_120":175857.5},{"date":"2026-05-29","open":115300,"high":115600,"low":108500,"close":111900,"volume":355097,"rsi_14":33.75,"sma_20":122145.0,"sma_60":153685.0,"sma_120":175223.33},{"date":"2026-06-01","open":110800,"high":114800,"low":109000,"close":111900,"volume":391862,"rsi_14":35.26,"sma_20":120640.0,"sma_60":153001.67,"sma_120":174515.83},{"date":"2026-06-02","open":110100,"high":112300,"low":106300,"close":107100,"volume":392979,"rsi_14":29.59,"sma_20":119255.0,"sma_60":151835.0,"sma_120":173742.5},{"date":"2026-06-04","open":108100,"high":111900,"low":103600,"close":106000,"volume":309241,"rsi_14":32.49,"sma_20":117930.0,"sma_60":150430.0,"sma_120":172950.83},{"date":"2026-06-05","open":107700,"high":108000,"low":99500,"close":99800,"volume":381907,"rsi_14":26.8,"sma_20":116540.0,"sma_60":148931.67,"sma_120":172107.5},{"date":"2026-06-08","open":93800,"high":93900,"low":87200,"close":88600,"volume":450270,"rsi_14":24.63,"sma_20":114650.0,"sma_60":147321.67,"sma_120":171257.5},{"date":"2026-06-09","open":88400,"high":97700,"low":85800,"close":92400,"volume":574281,"rsi_14":32.69,"sma_20":112765.0,"sma_60":145821.67,"sma_120":170470.83},{"date":"2026-06-10","open":90000,"high":93900,"low":87400,"close":90200,"volume":348818,"rsi_14":31.59,"sma_20":110890.0,"sma_60":144305.0,"sma_120":169670.83},{"date":"2026-06-11","open":87500,"high":93100,"low":85600,"close":93100,"volume":618142,"rsi_14":38.3,"sma_20":109045.0,"sma_60":142723.33,"sma_120":168755.0},{"date":"2026-06-12","open":96600,"high":96700,"low":90100,"close":91100,"volume":372432,"rsi_14":32.85,"sma_20":107405.0,"sma_60":141125.0,"sma_120":167878.33},{"date":"2026-06-15","open":93300,"high":96900,"low":92600,"close":95900,"volume":284684,"rsi_14":25.35,"sma_20":105920.0,"sma_60":139540.0,"sma_120":167094.17},{"date":"2026-06-16","open":95900,"high":101500,"low":94200,"close":98700,"volume":312690,"rsi_14":30.97,"sma_20":104890.0,"sma_60":137926.67,"sma_120":166285.0},{"date":"2026-06-17","open":105700,"high":114500,"low":98700,"close":108300,"volume":979364,"rsi_14":60.81,"sma_20":100085.0,"sma_60":128693.33,"sma_120":161210.83},{"date":"2026-06-18","open":110200,"high":111500,"low":99900,"close":101300,"volume":438426,"rsi_14":39.18,"sma_20":104160.0,"sma_60":135078.33,"sma_120":164927.5},{"date":"2026-06-19","open":100300,"high":104100,"low":96200,"close":99100,"volume":423126,"rsi_14":39.44,"sma_20":103800.0,"sma_60":133916.67,"sma_120":164198.33},{"date":"2026-06-22","open":99000,"high":99800,"low":93800,"close":97700,"volume":279831,"rsi_14":38.55,"sma_20":103190.0,"sma_60":132663.33,"sma_120":163425.83},{"date":"2026-06-23","open":96800,"high":101200,"low":91700,"close":92100,"volume":385324,"rsi_14":38.06,"sma_20":101785.0,"sma_60":131326.67,"sma_120":162648.33},{"date":"2026-06-24","open":92300,"high":101100,"low":90800,"close":98800,"volume":432742,"rsi_14":44.74,"sma_20":100850.0,"sma_60":129975.0,"sma_120":161913.33},{"date":"2026-06-25","open":97700,"high":102400,"low":95000,"close":95000,"volume":341215,"rsi_14":46.36,"sma_20":99675.0,"sma_60":128556.67,"sma_120":161142.5},{"date":"2026-06-26","open":96500,"high":97600,"low":88000,"close":88700,"volume":399549,"rsi_14":50.08,"sma_20":98385.0,"sma_60":127175.0,"sma_120":160223.33},{"date":"2026-06-29","open":90100,"high":108000,"low":90100,"close":106600,"volume":881386,"rsi_14":59.44,"sma_20":98120.0,"sma_60":126186.67,"sma_120":159450.0},{"date":"2026-06-30","open":105500,"high":106000,"low":98700,"close":99500,"volume":488874,"rsi_14":55.81,"sma_20":97500.0,"sma_60":124845.0,"sma_120":158612.5},{"date":"2026-07-01","open":101700,"high":108300,"low":97000,"close":101500,"volume":464899,"rsi_14":55.3,"sma_20":97220.0,"sma_60":123873.33,"sma_120":157829.17},{"date":"2026-07-02","open":101700,"high":102900,"low":96500,"close":97000,"volume":400141,"rsi_14":53.61,"sma_20":96770.0,"sma_60":122876.67,"sma_120":156870.83},{"date":"2026-07-03","open":99200,"high":101000,"low":92600,"close":96100,"volume":401914,"rsi_14":50.13,"sma_20":96585.0,"sma_60":121905.0,"sma_120":155996.67},{"date":"2026-07-06","open":96100,"high":97500,"low":88700,"close":90200,"volume":288010,"rsi_14":44.75,"sma_20":96665.0,"sma_60":120845.0,"sma_120":154994.17},{"date":"2026-07-07","open":90200,"high":98400,"low":89100,"close":93900,"volume":445896,"rsi_14":40.4,"sma_20":96740.0,"sma_60":119770.0,"sma_120":153980.83},{"date":"2026-07-08","open":92300,"high":93400,"low":80000,"close":81500,"volume":610075,"rsi_14":37.69,"sma_20":96305.0,"sma_60":118535.0,"sma_120":152955.83},{"date":"2026-07-09","open":81200,"high":85600,"low":78400,"close":80500,"volume":468252,"rsi_14":38.26,"sma_20":95675.0,"sma_60":117248.33,"sma_120":151947.5},{"date":"2026-07-10","open":78900,"high":85600,"low":78800,"close":81800,"volume":355801,"rsi_14":39.95,"sma_20":95210.0,"sma_60":116028.33,"sma_120":151002.5},{"date":"2026-07-13","open":82000,"high":84900,"low":77000,"close":79100,"volume":375692,"rsi_14":41.47,"sma_20":94370.0,"sma_60":114748.33,"sma_120":150060.0},{"date":"2026-07-14","open":79200,"high":79900,"low":70000,"close":74400,"volume":469983,"rsi_14":33.56,"sma_20":93155.0,"sma_60":113258.33,"sma_120":149075.0},{"date":"2026-07-15","open":75300,"high":80900,"low":75300,"close":79300,"volume":246724,"rsi_14":39.58,"sma_20":91705.0,"sma_60":111848.33,"sma_120":148090.0},{"date":"2026-07-16","open":78400,"high":79800,"low":74700,"close":75600,"volume":203800,"rsi_14":40.99,"sma_20":90420.0,"sma_60":110416.67,"sma_120":147080.83},{"date":"2026-07-20","open":74500,"high":74500,"low":70000,"close":70200,"volume":205852,"rsi_14":19.77,"sma_20":88975.0,"sma_60":108916.67,"sma_120":145990.83},{"date":"2026-07-21","open":69400,"high":70800,"low":67100,"close":69300,"volume":432910,"rsi_14":22.04,"sma_20":87555.0,"sma_60":107473.33,"sma_120":145092.5},{"date":"2026-07-22","open":70100,"high":71600,"low":68300,"close":69400,"volume":333487,"rsi_14":19.19,"sma_20":86420.0,"sma_60":106123.33,"sma_120":144174.17},{"date":"2026-07-23","open":69400,"high":74500,"low":68900,"close":74300,"volume":302529,"rsi_14":28.38,"sma_20":85195.0,"sma_60":104803.33,"sma_120":143143.33},{"date":"2026-07-24","open":72700,"high":77500,"low":71800,"close":72400,"volume":227725,"rsi_14":27.85,"sma_20":84065.0,"sma_60":103390.0,"sma_120":141738.33},{"date":"2026-07-27","open":73900,"high":76150,"low":71900,"close":72600,"volume":187172,"rsi_14":31.59,"sma_20":83260.0,"sma_60":101721.67,"sma_120":140314.17},{"date":"2026-07-28","open":70900,"high":72600,"low":67000,"close":68800,"volume":305173,"rsi_14":23.8,"sma_20":81370.0,"sma_60":100545.0,"sma_120":138875.0},{"date":"2026-07-29","open":69000,"high":70400,"low":59800,"close":63300,"volume":525161,"rsi_14":27.8,"sma_20":79560.0,"sma_60":99233.33,"sma_120":137356.67},{"date":"2026-07-30","open":61300,"high":65500,"low":60100,"close":60800,"volume":337601,"rsi_14":26.82,"sma_20":77525.0,"sma_60":98000.0,"sma_120":136215.83},{"date":"2026-07-31","open":63200,"high":68900,"low":62200,"close":66800,"volume":334501,"rsi_14":34.11,"sma_20":76015.0,"sma_60":96905.0,"sma_120":135120.0},{"date":"2026-08-03","open":65400,"high":73800,"low":64600,"close":71000,"volume":318409,"rsi_14":41.68,"sma_20":74760.0,"sma_60":95961.67,"sma_120":134032.5},{"date":"2026-08-04","open":70900,"high":81700,"low":70900,"close":80400,"volume":637605,"rsi_14":55.62,"sma_20":74270.0,"sma_60":95195.0,"sma_120":133097.5},{"date":"2026-08-05","open":79600,"high":82400,"low":77600,"close":80200,"volume":346218,"rsi_14":50.92,"sma_20":73585.0,"sma_60":94363.33,"sma_120":132215.0},{"date":"2026-08-06","open":82000,"high":85400,"low":79300,"close":83300,"volume":401582,"rsi_14":58.0,"sma_20":73675.0,"sma_60":93623.33,"sma_120":131429.17},{"date":"2026-08-07","open":82400,"high":86900,"low":80500,"close":86600,"volume":353285,"rsi_14":67.83,"sma_20":73980.0,"sma_60":92900.0,"sma_120":130574.17},{"date":"2026-08-10","open":89500,"high":94500,"low":86400,"close":93600,"volume":544072,"rsi_14":73.32,"sma_20":74570.0,"sma_60":92395.0,"sma_120":129805.83},{"date":"2026-08-11","open":93600,"high":95200,"low":87200,"close":89100,"volume":450731,"rsi_14":67.43,"sma_20":75070.0,"sma_60":91786.67,"sma_120":128990.0},{"date":"2026-08-12","open":88600,"high":89500,"low":85300,"close":86800,"volume":315800,"rsi_14":61.6,"sma_20":75690.0,"sma_60":91245.0,"sma_120":128136.67},{"date":"2026-08-13","open":86400,"high":88000,"low":84200,"close":86800,"volume":322945,"rsi_14":63.85,"sma_20":76065.0,"sma_60":90821.67,"sma_120":127323.33},{"date":"2026-08-14","open":86500,"high":89100,"low":82400,"close":84100,"volume":289348,"rsi_14":60.55,"sma_20":76490.0,"sma_60":90356.67,"sma_120":126402.5},{"date":"2026-08-18","open":83600,"high":85100,"low":78800,"close":79800,"volume":326971,"rsi_14":60.0,"sma_20":76970.0,"sma_60":89915.0,"sma_120":125500.83},{"date":"2026-08-19","open":79000,"high":82300,"low":77200,"close":79700,"volume":188143,"rsi_14":66.53,"sma_20":77490.0,"sma_60":89411.67,"sma_120":124585.83},{"date":"2026-08-20","open":83900,"high":85000,"low":79300,"close":82500,"volume":272917,"rsi_14":71.74,"sma_20":78145.0,"sma_60":88783.33,"sma_120":123690.0},{"date":"2026-08-21","open":79800,"high":80000,"low":74600,"close":75200,"volume":286381,"rsi_14":58.2,"sma_20":78190.0,"sma_60":88078.33,"sma_120":122755.0},{"date":"2026-08-24","open":75200,"high":77500,"low":74200,"close":75800,"volume":202899,"rsi_14":55.04,"sma_20":78360.0,"sma_60":87366.67,"sma_120":121794.17},{"date":"2026-08-25","open":74100,"high":74800,"low":70500,"close":74600,"volume":318732,"rsi_14":42.64,"sma_20":78460.0,"sma_60":86701.67,"sma_120":120799.17},{"date":"2026-08-26","open":75400,"high":76700,"low":74000,"close":74600,"volume":152704,"rsi_14":42.86,"sma_20":78750.0,"sma_60":86080.0,"sma_120":119882.5},{"date":"2026-08-27","open":73500,"high":77200,"low":73500,"close":76000,"volume":241871,"rsi_14":40.27,"sma_20":79385.0,"sma_60":85481.67,"sma_120":119241.67},{"date":"2026-08-28","open":78100,"high":81300,"low":75600,"close":76900,"volume":367300,"rsi_14":36.18,"sma_20":80190.0,"sma_60":84978.33,"sma_120":118406.67},{"date":"2026-08-31","open":74200,"high":74300,"low":70200,"close":72700,"volume":328730,"rsi_14":17.65,"sma_20":80485.0,"sma_60":84423.33,"sma_120":117426.67},{"date":"2026-09-01","open":72100,"high":72900,"low":70500,"close":71000,"volume":173680,"rsi_14":19.32,"sma_20":80485.0,"sma_60":83943.33,"sma_120":116437.5},{"date":"2026-09-02","open":69000,"high":72200,"low":67600,"close":69300,"volume":258963,"rsi_14":19.72,"sma_20":79930.0,"sma_60":83621.67,"sma_120":115471.67},{"date":"2026-09-03","open":70300,"high":71400,"low":66900,"close":67600,"volume":244594,"rsi_14":18.63,"sma_20":79300.0,"sma_60":83208.33,"sma_120":114515.0},{"date":"2026-09-04","open":68500,"high":71900,"low":68400,"close":71400,"volume":169255,"rsi_14":29.97,"sma_20":78705.0,"sma_60":82895.0,"sma_120":113600.0},{"date":"2026-09-07","open":71500,"high":72100,"low":70500,"close":71100,"volume":147749,"rsi_14":34.3,"sma_20":77930.0,"sma_60":82528.33,"sma_120":112625.83},{"date":"2026-09-08","open":70900,"high":71400,"low":68100,"close":68200,"volume":192626,"rsi_14":31.15,"sma_20":76660.0,"sma_60":82146.67,"sma_120":111635.83},{"date":"2026-09-09","open":67700,"high":69500,"low":67700,"close":69000,"volume":168369,"rsi_14":26.32,"sma_20":75655.0,"sma_60":81698.33,"sma_120":110619.17},{"date":"2026-09-10","open":67600,"high":68600,"low":65500,"close":67800,"volume":296833,"rsi_14":33.48,"sma_20":74705.0,"sma_60":81183.33,"sma_120":109555.0},{"date":"2026-09-11","open":65500,"high":66800,"low":65400,"close":66100,"volume":118159,"rsi_14":29.36,"sma_20":73670.0,"sma_60":80480.0,"sma_120":108522.5},{"date":"2026-09-14","open":65300,"high":66300,"low":62700,"close":63800,"volume":152510,"rsi_14":28.05,"sma_20":72655.0,"sma_60":79855.0,"sma_120":107466.67},{"date":"2026-09-15","open":65000,"high":67300,"low":57750,"close":59700,"volume":944589,"rsi_14":24.04,"sma_20":71650.0,"sma_60":79198.33,"sma_120":106557.5},{"date":"2026-09-16","open":56600,"high":58300,"low":54100,"close":56800,"volume":829910,"rsi_14":18.21,"sma_20":70505.0,"sma_60":78516.67,"sma_120":105590.0},{"date":"2026-09-17","open":57900,"high":59200,"low":57200,"close":57600,"volume":241907,"rsi_14":17.94,"sma_20":69260.0,"sma_60":77941.67,"sma_120":104634.17},{"date":"2026-09-18","open":57700,"high":57900,"low":55600,"close":56200,"volume":429127,"rsi_14":19.78,"sma_20":68310.0,"sma_60":77231.67,"sma_120":103603.33},{"date":"2026-09-21","open":55300,"high":55600,"low":53300,"close":53600,"volume":560567,"rsi_14":19.15,"sma_20":67200.0,"sma_60":76541.67,"sma_120":102549.17},{"date":"2026-09-22","open":53300,"high":53400,"low":50500,"close":51100,"volume":457081,"rsi_14":18.62,"sma_20":66025.0,"sma_60":75915.0,"sma_120":101545.0},{"date":"2026-09-23","open":49700,"high":51700,"low":49350,"close":50700,"volume":482461,"rsi_14":19.49,"sma_20":64830.0,"sma_60":74983.33,"sma_120":100585.0},{"date":"2026-09-28","open":51900,"high":52100,"low":49700,"close":49750,"volume":353309,"rsi_14":6.44,"sma_20":63517.5,"sma_60":74154.17,"sma_120":99499.58},{"date":"2026-09-29","open":49400,"high":49450,"low":48050,"close":49250,"volume":380995,"rsi_14":6.39,"sma_20":62135.0,"sma_60":73283.33,"sma_120":98578.33},{"date":"2026-09-30","open":49050,"high":50200,"low":48250,"close":48600,"volume":270560,"rsi_14":7.02,"sma_20":60930.0,"sma_60":72476.67,"sma_120":97676.67},{"date":"2026-10-01","open":48300,"high":53800,"low":47350,"close":53700,"volume":551114,"rsi_14":21.77,"sma_20":60065.0,"sma_60":71770.0,"sma_120":96837.5},{"date":"2026-10-02","open":53600,"high":54700,"low":50000,"close":51800,"volume":266151,"rsi_14":21.22,"sma_20":59190.0,"sma_60":71130.0,"sma_120":95987.5},{"date":"2026-10-06","open":51900,"high":54100,"low":51100,"close":53000,"volume":310705,"rsi_14":26.01,"sma_20":58460.0,"sma_60":70448.33,"sma_120":95109.17},{"date":"2026-10-07","open":53700,"high":54200,"low":50300,"close":50400,"volume":285829,"rsi_14":25.72,"sma_20":57410.0,"sma_60":69930.0,"sma_120":94232.5},{"date":"2026-10-08","open":50100,"high":50300,"low":47650,"close":48150,"volume":407458,"rsi_14":27.57,"sma_20":56262.5,"sma_60":69390.83,"sma_120":93319.58},{"date":"2026-10-12","open":47700,"high":48450,"low":44850,"close":45000,"volume":302528,"rsi_14":27.31,"sma_20":55102.5,"sma_60":68777.5,"sma_120":92402.92},{"date":"2026-10-13","open":43900,"high":44000,"low":41700,"close":43400,"volume":405165,"rsi_14":23.51,"sma_20":53822.5,"sma_60":68182.5,"sma_120":91465.42},{"date":"2026-10-14","open":43100,"high":44400,"low":42450,"close":43050,"volume":244758,"rsi_14":24.47,"sma_20":52585.0,"sma_60":67660.0,"sma_120":90459.17},{"date":"2026-10-15","open":41200,"high":41850,"low":39350,"close":39350,"volume":419454,"rsi_14":23.46,"sma_20":51247.5,"sma_60":66994.17,"sma_120":89421.25},{"date":"2026-10-16","open":40950,"high":44800,"low":40950,"close":43700,"volume":391791,"rsi_14":37.11,"sma_20":50242.5,"sma_60":66462.5,"sma_120":88439.58},{"date":"2026-10-19","open":42950,"high":47600,"low":42300,"close":47050,"volume":506792,"rsi_14":44.23,"sma_20":49610.0,"sma_60":66076.67,"sma_120":87496.67},{"date":"2026-10-20","open":45650,"high":46400,"low":43700,"close":44450,"volume":212823,"rsi_14":42.04,"sma_20":48992.5,"sma_60":65662.5,"sma_120":86567.92},{"date":"2026-10-21","open":45700,"high":47400,"low":45250,"close":46600,"volume":223704,"rsi_14":46.21,"sma_20":48442.5,"sma_60":65282.5,"sma_120":85702.92},{"date":"2026-10-22","open":46500,"high":46750,"low":44100,"close":44400,"volume":199464,"rsi_14":44.25,"sma_20":47852.5,"sma_60":64784.17,"sma_120":84793.75},{"date":"2026-10-23","open":44050,"high":46500,"low":42750,"close":45950,"volume":220094,"rsi_14":38.24,"sma_20":47470.0,"sma_60":64343.33,"sma_120":83866.67},{"date":"2026-10-26","open":42800,"high":43500,"low":40500,"close":41200,"volume":216782,"rsi_14":35.2,"sma_20":46975.0,"sma_60":63820.0,"sma_120":82770.83},{"date":"2026-10-27","open":41000,"high":42600,"low":40450,"close":41050,"volume":247332,"rsi_14":32.81,"sma_20":46492.5,"sma_60":63357.5,"sma_120":81951.25},{"date":"2026-10-28","open":40900,"high":42800,"low":40900,"close":42000,"volume":301272,"rsi_14":37.31,"sma_20":46105.0,"sma_60":63002.5,"sma_120":81117.92},{"date":"2026-10-29","open":42050,"high":42450,"low":40250,"close":41150,"volume":257524,"rsi_14":38.96,"sma_20":45700.0,"sma_60":62675.0,"sma_120":80337.5},{"date":"2026-10-30","open":40300,"high":40800,"low":38250,"close":38800,"volume":275526,"rsi_14":39.97,"sma_20":45210.0,"sma_60":62208.33,"sma_120":79556.67},{"date":"2026-11-02","open":38900,"high":40350,"low":38600,"close":39650,"volume":217435,"rsi_14":43.78,"sma_20":44507.5,"sma_60":61685.83,"sma_120":78823.75},{"date":"2026-11-03","open":39000,"high":39550,"low":38000,"close":38350,"volume":208370,"rsi_14":42.44,"sma_20":43835.0,"sma_60":60985.0,"sma_120":78090.0},{"date":"2026-11-04","open":38350,"high":38800,"low":35650,"close":38800,"volume":385758,"rsi_14":49.01,"sma_20":43125.0,"sma_60":60295.0,"sma_120":77329.17},{"date":"2026-11-05","open":39750,"high":43950,"low":38850,"close":39250,"volume":600951,"rsi_14":40.71,"sma_20":42567.5,"sma_60":59560.83,"sma_120":76592.08},{"date":"2026-11-06","open":35700,"high":37500,"low":35000,"close":36750,"volume":484437,"rsi_14":27.71,"sma_20":41997.5,"sma_60":58730.0,"sma_120":75815.0},{"date":"2026-11-09","open":35900,"high":37400,"low":33900,"close":35400,"volume":278064}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"price_as_of":"2026-11-09","fundamentals":{"eps":-1414.04,"pbr":11.39,"per":null,"roa":-5.48,"roe":-8.62,"grade":"D","comment":"ROE -8.62%","revenue":34283128347.0,"analysis":"ROE -8.6%입니다. 시가총액 1.98조. 매출 342.83억. 영업이익 -861.19억.","eps_basis":"TTM","debt_ratio":0.5736564993297254,"market_cap":1981958880600,"net_income":-79168511010.0,"total_debt":99782485849.0,"ttm_window":"2025Q3~2026Q2","gross_margin":null,"total_assets":273723661388.0,"total_equity":173941175539.0,"profit_margin":-230.93,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-86119275284.0,"operating_margin":-251.2,"operating_income_basis":"TTM"},"price_source":"realtime","risk_factors":["적자 상태 (ROE 음수)"],"backtest_top3":[],"current_price":35400.0,"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":"2018-12-19","close":13650.0},{"date":"2018-12-20","close":17700.0},{"date":"2018-12-21","close":17850.0},{"date":"2018-12-24","close":16150.0},{"date":"2018-12-26","close":17100.0},{"date":"2018-12-27","close":19850.0},{"date":"2018-12-28","close":20000.0},{"date":"2019-01-02","close":22450.0},{"date":"2019-01-03","close":21050.0},{"date":"2019-01-04","close":21500.0},{"date":"2019-01-07","close":20350.0},{"date":"2019-01-08","close":19100.0},{"date":"2019-01-09","close":18750.0},{"date":"2019-01-10","close":18550.0},{"date":"2019-01-11","close":18000.0},{"date":"2019-01-14","close":17400.0},{"date":"2019-01-15","close":17500.0},{"date":"2019-01-16","close":18700.0},{"date":"2019-01-17","close":17600.0},{"date":"2019-01-18","close":16850.0},{"date":"2019-01-21","close":15950.0},{"date":"2019-01-22","close":17800.0},{"date":"2019-01-23","close":18000.0},{"date":"2019-01-24","close":17750.0},{"date":"2019-01-25","close":18000.0},{"date":"2019-01-28","close":18500.0},{"date":"2019-01-29","close":17750.0},{"date":"2019-01-30","close":16900.0},{"date":"2019-01-31","close":16900.0},{"date":"2019-02-01","close":16850.0},{"date":"2019-02-07","close":17900.0},{"date":"2019-02-08","close":18150.0},{"date":"2019-02-11","close":19250.0},{"date":"2019-02-12","close":18700.0},{"date":"2019-02-13","close":18250.0},{"date":"2019-02-14","close":18200.0},{"date":"2019-02-15","close":17900.0},{"date":"2019-02-18","close":18450.0},{"date":"2019-02-19","close":18250.0},{"date":"2019-02-20","close":17700.0},{"date":"2019-02-21","close":17250.0},{"date":"2019-02-22","close":17600.0},{"date":"2019-02-25","close":18000.0},{"date":"2019-02-26","close":17650.0},{"date":"2019-02-27","close":18750.0},{"date":"2019-02-28","close":19450.0},{"date":"2019-03-04","close":20200.0},{"date":"2019-03-05","close":20750.0},{"date":"2019-03-06","close":21950.0},{"date":"2019-03-07","close":20900.0},{"date":"2019-03-08","close":21100.0},{"date":"2019-03-11","close":21150.0},{"date":"2019-03-12","close":27450.0},{"date":"2019-03-13","close":27500.0},{"date":"2019-03-14","close":28800.0},{"date":"2019-03-15","close":29050.0},{"date":"2019-03-18","close":30850.0},{"date":"2019-03-19","close":28850.0},{"date":"2019-03-20","close":31700.0},{"date":"2019-03-21","close":31950.0},{"date":"2019-03-22","close":31500.0},{"date":"2019-03-25","close":31600.0},{"date":"2019-03-26","close":31500.0},{"date":"2019-03-27","close":29850.0},{"date":"2019-03-28","close":28000.0},{"date":"2019-03-29","close":30150.0},{"date":"2019-04-01","close":32800.0},{"date":"2019-04-02","close":32900.0},{"date":"2019-04-03","close":35450.0},{"date":"2019-04-04","close":35850.0},{"date":"2019-04-05","close":34600.0},{"date":"2019-04-08","close":33350.0},{"date":"2019-04-09","close":37650.0},{"date":"2019-04-10","close":35150.0},{"date":"2019-04-11","close":34600.0},{"date":"2019-04-12","close":34450.0},{"date":"2019-04-15","close":32800.0},{"date":"2019-04-16","close":33700.0},{"date":"2019-04-17","close":31550.0},{"date":"2019-04-18","close":30300.0},{"date":"2019-04-19","close":30200.0},{"date":"2019-04-22","close":29150.0},{"date":"2019-04-23","close":30300.0},{"date":"2019-04-24","close":30800.0},{"date":"2019-04-25","close":30650.0},{"date":"2019-04-26","close":29550.0},{"date":"2019-04-29","close":31200.0},{"date":"2019-04-30","close":33800.0},{"date":"2019-05-02","close":33950.0},{"date":"2019-05-03","close":33600.0},{"date":"2019-05-07","close":32550.0},{"date":"2019-05-08","close":32250.0},{"date":"2019-05-09","close":30150.0},{"date":"2019-05-10","close":31000.0},{"date":"2019-05-13","close":30650.0},{"date":"2019-05-14","close":31700.0},{"date":"2019-05-15","close":32750.0},{"date":"2019-05-16","close":32000.0},{"date":"2019-05-17","close":31700.0},{"date":"2019-05-20","close":30350.0},{"date":"2019-05-21","close":30900.0},{"date":"2019-05-22","close":33250.0},{"date":"2019-05-23","close":33550.0},{"date":"2019-05-24","close":34250.0},{"date":"2019-05-27","close":36000.0},{"date":"2019-05-28","close":37000.0},{"date":"2019-05-29","close":36300.0},{"date":"2019-05-30","close":32800.0},{"date":"2019-05-31","close":32450.0},{"date":"2019-06-03","close":32900.0},{"date":"2019-06-04","close":33700.0},{"date":"2019-06-05","close":34050.0},{"date":"2019-06-07","close":34000.0},{"date":"2019-06-10","close":34250.0},{"date":"2019-06-11","close":35500.0},{"date":"2019-06-12","close":35700.0},{"date":"2019-06-13","close":34650.0},{"date":"2019-06-14","close":32150.0},{"date":"2019-06-17","close":29900.0},{"date":"2019-06-18","close":28800.0},{"date":"2019-06-19","close":28800.0},{"date":"2019-06-20","close":30250.0},{"date":"2019-06-21","close":30000.0},{"date":"2019-06-24","close":29500.0},{"date":"2019-06-25","close":27150.0},{"date":"2019-06-26","close":27150.0},{"date":"2019-06-27","close":24600.0},{"date":"2019-06-28","close":24200.0},{"date":"2019-07-01","close":25250.0},{"date":"2019-07-02","close":23950.0},{"date":"2019-07-03","close":24100.0},{"date":"2019-07-04","close":23100.0},{"date":"2019-07-05","close":23950.0},{"date":"2019-07-08","close":22700.0},{"date":"2019-07-09","close":22650.0},{"date":"2019-07-10","close":23650.0},{"date":"2019-07-11","close":24150.0},{"date":"2019-07-12","close":23150.0},{"date":"2019-07-15","close":23150.0},{"date":"2019-07-16","close":22800.0},{"date":"2019-07-17","close":22950.0},{"date":"2019-07-18","close":22050.0},{"date":"2019-07-19","close":22400.0},{"date":"2019-07-22","close":23150.0},{"date":"2019-07-23","close":22300.0},{"date":"2019-07-24","close":21400.0},{"date":"2019-07-25","close":21000.0},{"date":"2019-07-26","close":20500.0},{"date":"2019-07-29","close":20500.0},{"date":"2019-07-30","close":20450.0},{"date":"2019-07-31","close":20450.0},{"date":"2019-08-01","close":21100.0},{"date":"2019-08-02","close":19250.0},{"date":"2019-08-05","close":17250.0},{"date":"2019-08-06","close":17250.0},{"date":"2019-08-07","close":16850.0},{"date":"2019-08-08","close":17150.0},{"date":"2019-08-09","close":17250.0},{"date":"2019-08-12","close":17550.0},{"date":"2019-08-13","close":16550.0},{"date":"2019-08-14","close":17100.0},{"date":"2019-08-16","close":17400.0},{"date":"2019-08-19","close":17200.0},{"date":"2019-08-20","close":18100.0},{"date":"2019-08-21","close":18550.0},{"date":"2019-08-22","close":18700.0},{"date":"2019-08-23","close":17550.0},{"date":"2019-08-26","close":15700.0},{"date":"2019-08-27","close":15800.0},{"date":"2019-08-28","close":17800.0},{"date":"2019-08-29","close":18400.0},{"date":"2019-08-30","close":18450.0},{"date":"2019-09-02","close":19350.0},{"date":"2019-09-03","close":18650.0},{"date":"2019-09-04","close":18700.0},{"date":"2019-09-05","close":18000.0},{"date":"2019-09-06","close":18950.0},{"date":"2019-09-09","close":18800.0},{"date":"2019-09-10","close":17700.0},{"date":"2019-09-11","close":18400.0},{"date":"2019-09-16","close":19000.0},{"date":"2019-09-17","close":20100.0},{"date":"2019-09-18","close":19600.0},{"date":"2019-09-19","close":19200.0},{"date":"2019-09-20","close":19000.0},{"date":"2019-09-23","close":18500.0},{"date":"2019-09-24","close":17700.0},{"date":"2019-09-25","close":17050.0},{"date":"2019-09-26","close":17250.0},{"date":"2019-09-27","close":16800.0},{"date":"2019-09-30","close":16900.0},{"date":"2019-10-01","close":17850.0},{"date":"2019-10-02","close":17250.0},{"date":"2019-10-04","close":17150.0},{"date":"2019-10-07","close":20450.0},{"date":"2019-10-08","close":19400.0},{"date":"2019-10-10","close":19100.0},{"date":"2019-10-11","close":18900.0},{"date":"2019-10-14","close":19200.0},{"date":"2019-10-15","close":19500.0},{"date":"2019-10-16","close":19250.0},{"date":"2019-10-17","close":19050.0},{"date":"2019-10-18","close":18200.0},{"date":"2019-10-21","close":18350.0},{"date":"2019-10-22","close":19600.0},{"date":"2019-10-23","close":21150.0},{"date":"2019-10-24","close":20000.0},{"date":"2019-10-25","close":19250.0},{"date":"2019-10-28","close":19650.0},{"date":"2019-10-29","close":19400.0},{"date":"2019-10-30","close":19100.0},{"date":"2019-10-31","close":19200.0},{"date":"2019-11-01","close":19800.0},{"date":"2019-11-04","close":19800.0},{"date":"2019-11-05","close":23200.0},{"date":"2019-11-06","close":21700.0},{"date":"2019-11-07","close":21500.0},{"date":"2019-11-08","close":21100.0},{"date":"2019-11-11","close":21350.0},{"date":"2019-11-12","close":20900.0},{"date":"2019-11-13","close":20250.0},{"date":"2019-11-14","close":20950.0},{"date":"2019-11-15","close":21350.0},{"date":"2019-11-18","close":20850.0},{"date":"2019-11-19","close":20700.0},{"date":"2019-11-20","close":19300.0},{"date":"2019-11-21","close":18000.0},{"date":"2019-11-22","close":17900.0},{"date":"2019-11-25","close":18750.0},{"date":"2019-11-26","close":19400.0},{"date":"2019-11-27","close":18800.0},{"date":"2019-11-28","close":18700.0},{"date":"2019-11-29","close":17950.0},{"date":"2019-12-02","close":18800.0},{"date":"2019-12-03","close":18100.0},{"date":"2019-12-04","close":17950.0},{"date":"2019-12-05","close":17550.0},{"date":"2019-12-06","close":18100.0},{"date":"2019-12-09","close":18550.0},{"date":"2019-12-10","close":19700.0},{"date":"2019-12-11","close":19500.0},{"date":"2019-12-12","close":19800.0},{"date":"2019-12-13","close":19850.0},{"date":"2019-12-16","close":20400.0},{"date":"2019-12-17","close":20900.0},{"date":"2019-12-18","close":20850.0},{"date":"2019-12-19","close":19850.0},{"date":"2019-12-20","close":19500.0},{"date":"2019-12-23","close":20600.0},{"date":"2019-12-24","close":20400.0},{"date":"2019-12-26","close":21650.0},{"date":"2019-12-27","close":22150.0},{"date":"2019-12-30","close":24150.0},{"date":"2020-01-02","close":24400.0},{"date":"2020-01-03","close":23750.0},{"date":"2020-01-06","close":22150.0},{"date":"2020-01-07","close":22300.0},{"date":"2020-01-08","close":21800.0},{"date":"2020-01-09","close":21900.0},{"date":"2020-01-10","close":22200.0},{"date":"2020-01-13","close":22000.0},{"date":"2020-01-14","close":21800.0},{"date":"2020-01-15","close":20600.0},{"date":"2020-01-16","close":20850.0},{"date":"2020-01-17","close":20250.0},{"date":"2020-01-20","close":21200.0},{"date":"2020-01-21","close":20000.0},{"date":"2020-01-22","close":20250.0},{"date":"2020-01-23","close":19650.0},{"date":"2020-01-28","close":19250.0},{"date":"2020-01-29","close":19250.0},{"date":"2020-01-30","close":18250.0},{"date":"2020-01-31","close":17650.0},{"date":"2020-02-03","close":18400.0},{"date":"2020-02-04","close":18900.0},{"date":"2020-02-05","close":18550.0},{"date":"2020-02-06","close":19350.0},{"date":"2020-02-07","close":19200.0},{"date":"2020-02-10","close":19150.0},{"date":"2020-02-11","close":19250.0},{"date":"2020-02-12","close":19000.0},{"date":"2020-02-13","close":18950.0},{"date":"2020-02-14","close":18950.0},{"date":"2020-02-17","close":18350.0},{"date":"2020-02-18","close":18250.0},{"date":"2020-02-19","close":18450.0},{"date":"2020-02-20","close":19150.0},{"date":"2020-02-21","close":17900.0},{"date":"2020-02-24","close":16400.0},{"date":"2020-02-25","close":17200.0},{"date":"2020-02-26","close":17800.0},{"date":"2020-02-27","close":17950.0},{"date":"2020-02-28","close":17350.0},{"date":"2020-03-02","close":18400.0},{"date":"2020-03-03","close":18600.0},{"date":"2020-03-04","close":19050.0},{"date":"2020-03-05","close":20100.0},{"date":"2020-03-06","close":20500.0},{"date":"2020-03-09","close":19250.0},{"date":"2020-03-10","close":20350.0},{"date":"2020-03-11","close":17050.0},{"date":"2020-03-12","close":16200.0},{"date":"2020-03-13","close":14600.0},{"date":"2020-03-16","close":13750.0},{"date":"2020-03-17","close":14750.0},{"date":"2020-03-18","close":14000.0},{"date":"2020-03-19","close":13000.0},{"date":"2020-03-20","close":14200.0},{"date":"2020-03-23","close":13050.0},{"date":"2020-03-24","close":14350.0},{"date":"2020-03-25","close":14600.0},{"date":"2020-03-26","close":14800.0},{"date":"2020-03-27","close":15000.0},{"date":"2020-03-30","close":15700.0},{"date":"2020-03-31","close":16900.0},{"date":"2020-04-01","close":16050.0},{"date":"2020-04-02","close":16900.0},{"date":"2020-04-03","close":16800.0},{"date":"2020-04-06","close":17950.0},{"date":"2020-04-07","close":17950.0},{"date":"2020-04-08","close":17550.0},{"date":"2020-04-09","close":17400.0},{"date":"2020-04-10","close":17900.0},{"date":"2020-04-13","close":17650.0},{"date":"2020-04-14","close":18000.0},{"date":"2020-04-16","close":18400.0},{"date":"2020-04-17","close":18150.0},{"date":"2020-04-20","close":18100.0},{"date":"2020-04-21","close":17400.0},{"date":"2020-04-22","close":18150.0},{"date":"2020-04-23","close":18000.0},{"date":"2020-04-24","close":18000.0},{"date":"2020-04-27","close":18750.0},{"date":"2020-04-28","close":18850.0},{"date":"2020-04-29","close":18200.0},{"date":"2020-05-04","close":19200.0},{"date":"2020-05-06","close":20700.0},{"date":"2020-05-07","close":20100.0},{"date":"2020-05-08","close":20100.0},{"date":"2020-05-11","close":19450.0},{"date":"2020-05-12","close":20200.0},{"date":"2020-05-13","close":20100.0},{"date":"2020-05-14","close":19300.0},{"date":"2020-05-15","close":19300.0},{"date":"2020-05-18","close":18250.0},{"date":"2020-05-19","close":18300.0},{"date":"2020-05-20","close":18950.0},{"date":"2020-05-21","close":18550.0},{"date":"2020-05-22","close":18550.0},{"date":"2020-05-25","close":18400.0},{"date":"2020-05-26","close":18500.0},{"date":"2020-05-27","close":18200.0},{"date":"2020-05-28","close":18200.0},{"date":"2020-05-29","close":18300.0},{"date":"2020-06-01","close":20650.0},{"date":"2020-06-02","close":21050.0},{"date":"2020-06-03","close":20700.0},{"date":"2020-06-04","close":20800.0},{"date":"2020-06-05","close":21750.0},{"date":"2020-06-08","close":22150.0},{"date":"2020-06-09","close":22350.0},{"date":"2020-06-10","close":29050.0},{"date":"2020-06-11","close":29750.0},{"date":"2020-06-12","close":29450.0},{"date":"2020-06-15","close":26050.0},{"date":"2020-06-16","close":33200.0},{"date":"2020-06-17","close":32200.0},{"date":"2020-06-18","close":35000.0},{"date":"2020-06-19","close":34750.0},{"date":"2020-06-22","close":36750.0},{"date":"2020-06-23","close":36650.0},{"date":"2020-06-24","close":33100.0},{"date":"2020-06-25","close":33700.0},{"date":"2020-06-26","close":31950.0},{"date":"2020-06-29","close":30900.0},{"date":"2020-06-30","close":31000.0},{"date":"2020-07-01","close":29500.0},{"date":"2020-07-02","close":29500.0},{"date":"2020-07-03","close":29900.0},{"date":"2020-07-06","close":28550.0},{"date":"2020-07-07","close":29450.0},{"date":"2020-07-08","close":28650.0},{"date":"2020-07-09","close":27550.0},{"date":"2020-07-10","close":28000.0},{"date":"2020-07-13","close":26800.0},{"date":"2020-07-14","close":27600.0},{"date":"2020-07-15","close":29500.0},{"date":"2020-07-16","close":28600.0},{"date":"2020-07-17","close":29050.0},{"date":"2020-07-20","close":28800.0},{"date":"2020-07-21","close":30600.0},{"date":"2020-07-22","close":31700.0},{"date":"2020-07-23","close":31800.0},{"date":"2020-07-24","close":31650.0},{"date":"2020-07-27","close":31600.0},{"date":"2020-07-28","close":32850.0},{"date":"2020-07-29","close":31150.0},{"date":"2020-07-30","close":29900.0},{"date":"2020-07-31","close":32000.0},{"date":"2020-08-03","close":31950.0},{"date":"2020-08-04","close":36600.0},{"date":"2020-08-05","close":34500.0},{"date":"2020-08-06","close":36550.0},{"date":"2020-08-07","close":33150.0},{"date":"2020-08-10","close":35200.0},{"date":"2020-08-11","close":37050.0},{"date":"2020-08-12","close":35500.0},{"date":"2020-08-13","close":35900.0},{"date":"2020-08-14","close":33500.0},{"date":"2020-08-18","close":30200.0},{"date":"2020-08-19","close":30700.0},{"date":"2020-08-20","close":31000.0},{"date":"2020-08-21","close":29600.0},{"date":"2020-08-24","close":31150.0},{"date":"2020-08-25","close":31650.0},{"date":"2020-08-26","close":34100.0},{"date":"2020-08-27","close":32800.0},{"date":"2020-08-28","close":32950.0},{"date":"2020-08-31","close":35500.0},{"date":"2020-09-01","close":34300.0},{"date":"2020-09-02","close":34650.0},{"date":"2020-09-03","close":34250.0},{"date":"2020-09-04","close":33050.0},{"date":"2020-09-07","close":34200.0},{"date":"2020-09-08","close":33150.0},{"date":"2020-09-09","close":32750.0},{"date":"2020-09-10","close":32750.0},{"date":"2020-09-11","close":35850.0},{"date":"2020-09-14","close":34050.0},{"date":"2020-09-15","close":36100.0},{"date":"2020-09-16","close":34600.0},{"date":"2020-09-17","close":33200.0},{"date":"2020-09-18","close":33850.0},{"date":"2020-09-21","close":34100.0},{"date":"2020-09-22","close":32200.0},{"date":"2020-09-23","close":31200.0},{"date":"2020-09-24","close":29750.0},{"date":"2020-09-25","close":29300.0},{"date":"2020-09-28","close":30300.0},{"date":"2020-09-29","close":31100.0},{"date":"2020-10-05","close":31650.0},{"date":"2020-10-06","close":31300.0},{"date":"2020-10-07","close":31500.0},{"date":"2020-10-08","close":30900.0},{"date":"2020-10-12","close":30150.0},{"date":"2020-10-13","close":29550.0},{"date":"2020-10-14","close":29200.0},{"date":"2020-10-15","close":27550.0},{"date":"2020-10-16","close":27000.0},{"date":"2020-10-19","close":26400.0},{"date":"2020-10-20","close":26700.0},{"date":"2020-10-21","close":26300.0},{"date":"2020-10-22","close":24450.0},{"date":"2020-10-23","close":25750.0},{"date":"2020-10-26","close":23600.0},{"date":"2020-10-27","close":24000.0},{"date":"2020-10-28","close":25450.0},{"date":"2020-10-29","close":25450.0},{"date":"2020-10-30","close":24900.0},{"date":"2020-11-02","close":25550.0},{"date":"2020-11-03","close":25900.0},{"date":"2020-11-04","close":26750.0},{"date":"2020-11-05","close":26950.0},{"date":"2020-11-06","close":24450.0},{"date":"2020-11-09","close":24950.0},{"date":"2020-11-10","close":24400.0},{"date":"2020-11-11","close":23950.0},{"date":"2020-11-12","close":24000.0},{"date":"2020-11-13","close":24250.0},{"date":"2020-11-16","close":23850.0},{"date":"2020-11-17","close":22300.0},{"date":"2020-11-18","close":24700.0},{"date":"2020-11-19","close":25800.0},{"date":"2020-11-20","close":26750.0},{"date":"2020-11-23","close":26350.0},{"date":"2020-11-24","close":25600.0},{"date":"2020-11-25","close":25300.0},{"date":"2020-11-26","close":27450.0},{"date":"2020-11-27","close":27450.0},{"date":"2020-11-30","close":27700.0},{"date":"2020-12-01","close":27200.0},{"date":"2020-12-02","close":27250.0},{"date":"2020-12-03","close":25900.0},{"date":"2020-12-04","close":26150.0},{"date":"2020-12-07","close":28300.0},{"date":"2020-12-08","close":27000.0},{"date":"2020-12-09","close":27500.0},{"date":"2020-12-10","close":28950.0},{"date":"2020-12-11","close":29200.0},{"date":"2020-12-14","close":28700.0},{"date":"2020-12-15","close":28000.0},{"date":"2020-12-16","close":28800.0},{"date":"2020-12-17","close":28900.0},{"date":"2020-12-18","close":28750.0},{"date":"2020-12-21","close":29700.0},{"date":"2020-12-22","close":28500.0},{"date":"2020-12-23","close":28550.0},{"date":"2020-12-24","close":29400.0},{"date":"2020-12-28","close":31050.0},{"date":"2020-12-29","close":31500.0},{"date":"2020-12-30","close":31100.0},{"date":"2021-01-04","close":31350.0},{"date":"2021-01-05","close":30450.0},{"date":"2021-01-06","close":30200.0},{"date":"2021-01-07","close":28600.0},{"date":"2021-01-08","close":27500.0},{"date":"2021-01-11","close":27350.0},{"date":"2021-01-12","close":28800.0},{"date":"2021-01-13","close":28450.0},{"date":"2021-01-14","close":27900.0},{"date":"2021-01-15","close":26550.0},{"date":"2021-01-18","close":25850.0},{"date":"2021-01-19","close":26000.0},{"date":"2021-01-20","close":27000.0},{"date":"2021-01-21","close":26350.0},{"date":"2021-01-22","close":26400.0},{"date":"2021-01-25","close":27400.0},{"date":"2021-01-26","close":26450.0},{"date":"2021-01-27","close":25450.0},{"date":"2021-01-28","close":24500.0},{"date":"2021-01-29","close":24200.0},{"date":"2021-02-01","close":25400.0},{"date":"2021-02-02","close":25300.0},{"date":"2021-02-03","close":24750.0},{"date":"2021-02-04","close":23850.0},{"date":"2021-02-05","close":24000.0},{"date":"2021-02-08","close":23400.0},{"date":"2021-02-09","close":23750.0},{"date":"2021-02-10","close":23550.0},{"date":"2021-02-15","close":22850.0},{"date":"2021-02-16","close":22150.0},{"date":"2021-02-17","close":21400.0},{"date":"2021-02-18","close":21050.0},{"date":"2021-02-19","close":21100.0},{"date":"2021-02-22","close":20950.0},{"date":"2021-02-23","close":20250.0},{"date":"2021-02-24","close":20150.0},{"date":"2021-02-25","close":21100.0},{"date":"2021-02-26","close":20300.0},{"date":"2021-03-02","close":21550.0},{"date":"2021-03-03","close":21250.0},{"date":"2021-03-04","close":20350.0},{"date":"2021-03-05","close":21100.0},{"date":"2021-03-08","close":20650.0},{"date":"2021-03-09","close":20850.0},{"date":"2021-03-10","close":20200.0},{"date":"2021-03-11","close":21350.0},{"date":"2021-03-12","close":21600.0},{"date":"2021-03-15","close":21650.0},{"date":"2021-03-16","close":22200.0},{"date":"2021-03-17","close":22400.0},{"date":"2021-03-18","close":22000.0},{"date":"2021-03-19","close":22050.0},{"date":"2021-03-22","close":21650.0},{"date":"2021-03-23","close":22150.0},{"date":"2021-03-24","close":22400.0},{"date":"2021-03-25","close":21850.0},{"date":"2021-03-26","close":22150.0},{"date":"2021-03-29","close":22250.0},{"date":"2021-03-30","close":22250.0},{"date":"2021-03-31","close":21850.0},{"date":"2021-04-01","close":21750.0},{"date":"2021-04-02","close":22100.0},{"date":"2021-04-05","close":21800.0},{"date":"2021-04-06","close":21100.0},{"date":"2021-04-07","close":20850.0},{"date":"2021-04-08","close":21050.0},{"date":"2021-04-09","close":22450.0},{"date":"2021-04-12","close":23400.0},{"date":"2021-04-13","close":24950.0},{"date":"2021-04-14","close":25350.0},{"date":"2021-04-15","close":25300.0},{"date":"2021-04-16","close":26450.0},{"date":"2021-04-19","close":26200.0},{"date":"2021-04-20","close":25650.0},{"date":"2021-04-21","close":24900.0},{"date":"2021-04-22","close":24650.0},{"date":"2021-04-23","close":24400.0},{"date":"2021-04-26","close":24950.0},{"date":"2021-04-27","close":23800.0},{"date":"2021-04-28","close":22600.0},{"date":"2021-04-29","close":22400.0},{"date":"2021-04-30","close":21450.0},{"date":"2021-05-03","close":20850.0},{"date":"2021-05-04","close":21250.0},{"date":"2021-05-06","close":20850.0},{"date":"2021-05-07","close":21250.0},{"date":"2021-05-10","close":22350.0},{"date":"2021-05-11","close":21100.0},{"date":"2021-05-12","close":21350.0},{"date":"2021-05-13","close":20750.0},{"date":"2021-05-14","close":20650.0},{"date":"2021-05-17","close":21600.0},{"date":"2021-05-18","close":21300.0},{"date":"2021-05-20","close":20900.0},{"date":"2021-05-21","close":20900.0},{"date":"2021-05-24","close":20350.0},{"date":"2021-05-25","close":20150.0},{"date":"2021-05-26","close":20300.0},{"date":"2021-05-27","close":20400.0},{"date":"2021-05-28","close":20850.0},{"date":"2021-05-31","close":20950.0},{"date":"2021-06-01","close":20700.0},{"date":"2021-06-02","close":20450.0},{"date":"2021-06-03","close":20800.0},{"date":"2021-06-04","close":20350.0},{"date":"2021-06-07","close":20000.0},{"date":"2021-06-08","close":20500.0},{"date":"2021-06-09","close":19950.0},{"date":"2021-06-10","close":21000.0},{"date":"2021-06-11","close":21300.0},{"date":"2021-06-14","close":21300.0},{"date":"2021-06-15","close":20950.0},{"date":"2021-06-16","close":20650.0},{"date":"2021-06-17","close":20250.0},{"date":"2021-06-18","close":21250.0},{"date":"2021-06-21","close":20800.0},{"date":"2021-06-22","close":21500.0},{"date":"2021-06-23","close":22750.0},{"date":"2021-06-24","close":22300.0},{"date":"2021-06-25","close":22450.0},{"date":"2021-06-28","close":21700.0},{"date":"2021-06-29","close":21650.0},{"date":"2021-06-30","close":21900.0},{"date":"2021-07-01","close":23800.0},{"date":"2021-07-02","close":23750.0},{"date":"2021-07-05","close":24050.0},{"date":"2021-07-06","close":23150.0},{"date":"2021-07-07","close":22700.0},{"date":"2021-07-08","close":22050.0},{"date":"2021-07-09","close":21650.0},{"date":"2021-07-12","close":21350.0},{"date":"2021-07-13","close":21100.0},{"date":"2021-07-14","close":20900.0},{"date":"2021-07-15","close":21250.0},{"date":"2021-07-16","close":20850.0},{"date":"2021-07-19","close":20750.0},{"date":"2021-07-20","close":20650.0},{"date":"2021-07-21","close":20950.0},{"date":"2021-07-22","close":20550.0},{"date":"2021-07-23","close":20600.0},{"date":"2021-07-26","close":20300.0},{"date":"2021-07-27","close":20550.0},{"date":"2021-07-28","close":20100.0},{"date":"2021-07-29","close":20200.0},{"date":"2021-07-30","close":20100.0},{"date":"2021-08-02","close":20250.0},{"date":"2021-08-03","close":20050.0},{"date":"2021-08-04","close":20600.0},{"date":"2021-08-05","close":20900.0},{"date":"2021-08-06","close":20800.0},{"date":"2021-08-09","close":20250.0},{"date":"2021-08-10","close":20150.0},{"date":"2021-08-11","close":20700.0},{"date":"2021-08-12","close":20200.0},{"date":"2021-08-13","close":19500.0},{"date":"2021-08-17","close":18900.0},{"date":"2021-08-18","close":19000.0},{"date":"2021-08-19","close":18150.0},{"date":"2021-08-20","close":17550.0},{"date":"2021-08-23","close":18350.0},{"date":"2021-08-24","close":19500.0},{"date":"2021-08-25","close":20050.0},{"date":"2021-08-26","close":20050.0},{"date":"2021-08-27","close":20250.0},{"date":"2021-08-30","close":19900.0},{"date":"2021-08-31","close":20000.0},{"date":"2021-09-01","close":20700.0},{"date":"2021-09-02","close":22600.0},{"date":"2021-09-03","close":21600.0},{"date":"2021-09-06","close":21800.0},{"date":"2021-09-07","close":21850.0},{"date":"2021-09-08","close":20550.0},{"date":"2021-09-09","close":20650.0},{"date":"2021-09-10","close":20000.0},{"date":"2021-09-13","close":19150.0},{"date":"2021-09-14","close":19350.0},{"date":"2021-09-15","close":19600.0},{"date":"2021-09-16","close":19400.0},{"date":"2021-09-17","close":19500.0},{"date":"2021-09-23","close":20200.0},{"date":"2021-09-24","close":19800.0},{"date":"2021-09-27","close":19500.0},{"date":"2021-09-28","close":18700.0},{"date":"2021-09-29","close":18400.0},{"date":"2021-09-30","close":19100.0},{"date":"2021-10-01","close":19300.0},{"date":"2021-10-05","close":18700.0},{"date":"2021-10-06","close":18050.0},{"date":"2021-10-07","close":18950.0},{"date":"2021-10-08","close":18450.0},{"date":"2021-10-12","close":18300.0},{"date":"2021-10-13","close":18550.0},{"date":"2021-10-14","close":19000.0},{"date":"2021-10-15","close":19000.0},{"date":"2021-10-18","close":18950.0},{"date":"2021-10-19","close":20500.0},{"date":"2021-10-20","close":21150.0},{"date":"2021-10-21","close":21350.0},{"date":"2021-10-22","close":21400.0},{"date":"2021-10-25","close":21700.0},{"date":"2021-10-26","close":21900.0},{"date":"2021-10-27","close":23050.0},{"date":"2021-10-28","close":25000.0},{"date":"2021-10-29","close":21350.0},{"date":"2021-11-01","close":22050.0},{"date":"2021-11-02","close":23600.0},{"date":"2021-11-03","close":23650.0},{"date":"2021-11-04","close":23800.0},{"date":"2021-11-05","close":24050.0},{"date":"2021-11-08","close":24050.0},{"date":"2021-11-09","close":22700.0},{"date":"2021-11-10","close":21900.0},{"date":"2021-11-11","close":21450.0},{"date":"2021-11-12","close":21600.0},{"date":"2021-11-15","close":22100.0},{"date":"2021-11-16","close":21250.0},{"date":"2021-11-17","close":20900.0},{"date":"2021-11-18","close":21350.0},{"date":"2021-11-19","close":21300.0},{"date":"2021-11-22","close":21150.0},{"date":"2021-11-23","close":20650.0},{"date":"2021-11-24","close":20750.0},{"date":"2021-11-25","close":20400.0},{"date":"2021-11-26","close":21400.0},{"date":"2021-11-29","close":20200.0},{"date":"2021-11-30","close":19050.0},{"date":"2021-12-01","close":19400.0},{"date":"2021-12-02","close":19950.0},{"date":"2021-12-03","close":20250.0},{"date":"2021-12-06","close":22950.0},{"date":"2021-12-07","close":23150.0},{"date":"2021-12-08","close":24000.0},{"date":"2021-12-09","close":24300.0},{"date":"2021-12-10","close":22600.0},{"date":"2021-12-13","close":21800.0},{"date":"2021-12-14","close":23750.0},{"date":"2021-12-15","close":23650.0},{"date":"2021-12-16","close":23600.0},{"date":"2021-12-17","close":22000.0},{"date":"2021-12-20","close":21500.0},{"date":"2021-12-21","close":21400.0},{"date":"2021-12-22","close":21150.0},{"date":"2021-12-23","close":20900.0},{"date":"2021-12-24","close":21300.0},{"date":"2021-12-27","close":22300.0},{"date":"2021-12-28","close":22350.0},{"date":"2021-12-29","close":22050.0},{"date":"2021-12-30","close":22100.0},{"date":"2022-01-03","close":22650.0},{"date":"2022-01-04","close":21650.0},{"date":"2022-01-05","close":20750.0},{"date":"2022-01-06","close":20200.0},{"date":"2022-01-07","close":20450.0},{"date":"2022-01-10","close":20050.0},{"date":"2022-01-11","close":20150.0},{"date":"2022-01-12","close":26150.0},{"date":"2022-01-13","close":27200.0},{"date":"2022-01-14","close":30400.0},{"date":"2022-01-17","close":30400.0},{"date":"2022-01-18","close":30300.0},{"date":"2022-01-19","close":32100.0},{"date":"2022-01-20","close":32550.0},{"date":"2022-01-21","close":33050.0},{"date":"2022-01-24","close":30400.0},{"date":"2022-01-25","close":31300.0},{"date":"2022-01-26","close":28850.0},{"date":"2022-01-27","close":27650.0},{"date":"2022-01-28","close":28050.0},{"date":"2022-02-03","close":28350.0},{"date":"2022-02-04","close":26500.0},{"date":"2022-02-07","close":26550.0},{"date":"2022-02-08","close":26550.0},{"date":"2022-02-09","close":26550.0},{"date":"2022-02-10","close":26500.0},{"date":"2022-02-11","close":24350.0},{"date":"2022-02-14","close":24350.0},{"date":"2022-02-15","close":25600.0},{"date":"2022-02-16","close":25950.0},{"date":"2022-02-17","close":25150.0},{"date":"2022-02-18","close":26250.0},{"date":"2022-02-21","close":25900.0},{"date":"2022-02-22","close":25250.0},{"date":"2022-02-23","close":25900.0},{"date":"2022-02-24","close":25000.0},{"date":"2022-02-25","close":26250.0},{"date":"2022-02-28","close":26250.0},{"date":"2022-03-02","close":25400.0},{"date":"2022-03-03","close":30050.0},{"date":"2022-03-04","close":29450.0},{"date":"2022-03-07","close":27600.0},{"date":"2022-03-08","close":27250.0},{"date":"2022-03-10","close":27250.0},{"date":"2022-03-11","close":28300.0},{"date":"2022-03-14","close":27550.0},{"date":"2022-03-15","close":27550.0},{"date":"2022-03-16","close":27900.0},{"date":"2022-03-17","close":27900.0},{"date":"2022-03-18","close":28850.0},{"date":"2022-03-21","close":28000.0},{"date":"2022-03-22","close":28300.0},{"date":"2022-03-23","close":27300.0},{"date":"2022-03-24","close":27450.0},{"date":"2022-03-25","close":26600.0},{"date":"2022-03-28","close":25750.0},{"date":"2022-03-29","close":27000.0},{"date":"2022-03-30","close":26100.0},{"date":"2022-03-31","close":25900.0},{"date":"2022-04-01","close":25950.0},{"date":"2022-04-04","close":26550.0},{"date":"2022-04-05","close":25900.0},{"date":"2022-04-06","close":25850.0},{"date":"2022-04-07","close":26000.0},{"date":"2022-04-08","close":25900.0},{"date":"2022-04-11","close":24400.0},{"date":"2022-04-12","close":24600.0},{"date":"2022-04-13","close":25900.0},{"date":"2022-04-14","close":26000.0},{"date":"2022-04-15","close":25250.0},{"date":"2022-04-18","close":25000.0},{"date":"2022-04-19","close":25150.0},{"date":"2022-04-20","close":25400.0},{"date":"2022-04-21","close":24400.0},{"date":"2022-04-22","close":24150.0},{"date":"2022-04-25","close":23500.0},{"date":"2022-04-26","close":24650.0},{"date":"2022-04-27","close":24550.0},{"date":"2022-04-28","close":24100.0},{"date":"2022-04-29","close":25350.0},{"date":"2022-05-02","close":25450.0},{"date":"2022-05-03","close":24650.0},{"date":"2022-05-04","close":24150.0},{"date":"2022-05-06","close":23500.0},{"date":"2022-05-09","close":23550.0},{"date":"2022-05-10","close":20550.0},{"date":"2022-05-11","close":21750.0},{"date":"2022-05-12","close":20500.0},{"date":"2022-05-13","close":21150.0},{"date":"2022-05-16","close":21450.0},{"date":"2022-05-17","close":21550.0},{"date":"2022-05-18","close":22050.0},{"date":"2022-05-19","close":21550.0},{"date":"2022-05-20","close":22750.0},{"date":"2022-05-23","close":23300.0},{"date":"2022-05-24","close":22750.0},{"date":"2022-05-25","close":23050.0},{"date":"2022-05-26","close":23150.0},{"date":"2022-05-27","close":22800.0},{"date":"2022-05-30","close":24000.0},{"date":"2022-05-31","close":24200.0},{"date":"2022-06-02","close":24450.0},{"date":"2022-06-03","close":24200.0},{"date":"2022-06-07","close":23950.0},{"date":"2022-06-08","close":23950.0},{"date":"2022-06-09","close":24400.0},{"date":"2022-06-10","close":24550.0},{"date":"2022-06-13","close":22800.0},{"date":"2022-06-14","close":23550.0},{"date":"2022-06-15","close":23550.0},{"date":"2022-06-16","close":23300.0},{"date":"2022-06-17","close":24150.0},{"date":"2022-06-20","close":24400.0},{"date":"2022-06-21","close":24700.0},{"date":"2022-06-22","close":24150.0},{"date":"2022-06-23","close":25200.0},{"date":"2022-06-24","close":26800.0},{"date":"2022-06-27","close":26800.0},{"date":"2022-06-28","close":25950.0},{"date":"2022-06-29","close":25050.0},{"date":"2022-06-30","close":25200.0},{"date":"2022-07-01","close":23700.0},{"date":"2022-07-04","close":23100.0},{"date":"2022-07-05","close":24650.0},{"date":"2022-07-06","close":25150.0},{"date":"2022-07-07","close":25450.0},{"date":"2022-07-08","close":25500.0},{"date":"2022-07-11","close":25600.0},{"date":"2022-07-12","close":25650.0},{"date":"2022-07-13","close":25050.0},{"date":"2022-07-14","close":25350.0},{"date":"2022-07-15","close":25000.0},{"date":"2022-07-18","close":24750.0},{"date":"2022-07-19","close":24850.0},{"date":"2022-07-20","close":25100.0},{"date":"2022-07-21","close":24100.0},{"date":"2022-07-22","close":23500.0},{"date":"2022-07-25","close":22200.0},{"date":"2022-07-26","close":21950.0},{"date":"2022-07-27","close":22300.0},{"date":"2022-07-28","close":22400.0},{"date":"2022-07-29","close":22200.0},{"date":"2022-08-01","close":21750.0},{"date":"2022-08-02","close":21400.0},{"date":"2022-08-03","close":21650.0},{"date":"2022-08-04","close":22300.0},{"date":"2022-08-05","close":23850.0},{"date":"2022-08-08","close":24450.0},{"date":"2022-08-09","close":25300.0},{"date":"2022-08-10","close":25250.0},{"date":"2022-08-11","close":25950.0},{"date":"2022-08-12","close":25000.0},{"date":"2022-08-16","close":25650.0},{"date":"2022-08-17","close":24950.0},{"date":"2022-08-18","close":24650.0},{"date":"2022-08-19","close":24150.0},{"date":"2022-08-22","close":23950.0},{"date":"2022-08-23","close":23350.0},{"date":"2022-08-24","close":23600.0},{"date":"2022-08-25","close":23800.0},{"date":"2022-08-26","close":22850.0},{"date":"2022-08-29","close":21950.0},{"date":"2022-08-30","close":22550.0},{"date":"2022-08-31","close":22850.0},{"date":"2022-09-01","close":22600.0},{"date":"2022-09-02","close":23150.0},{"date":"2022-09-05","close":21750.0},{"date":"2022-09-06","close":21900.0},{"date":"2022-09-07","close":21300.0},{"date":"2022-09-08","close":22150.0},{"date":"2022-09-13","close":22350.0},{"date":"2022-09-14","close":21600.0},{"date":"2022-09-15","close":21700.0},{"date":"2022-09-16","close":21300.0},{"date":"2022-09-19","close":20700.0},{"date":"2022-09-20","close":20900.0},{"date":"2022-09-21","close":20650.0},{"date":"2022-09-22","close":20550.0},{"date":"2022-09-23","close":19900.0},{"date":"2022-09-26","close":19050.0},{"date":"2022-09-27","close":19650.0},{"date":"2022-09-28","close":19300.0},{"date":"2022-09-29","close":20800.0},{"date":"2022-09-30","close":20600.0},{"date":"2022-10-04","close":21000.0},{"date":"2022-10-05","close":19800.0},{"date":"2022-10-06","close":19900.0},{"date":"2022-10-07","close":19150.0},{"date":"2022-10-11","close":17950.0},{"date":"2022-10-12","close":17800.0},{"date":"2022-10-13","close":17650.0},{"date":"2022-10-14","close":18500.0},{"date":"2022-10-17","close":18600.0},{"date":"2022-10-18","close":19100.0},{"date":"2022-10-19","close":18600.0},{"date":"2022-10-20","close":18600.0},{"date":"2022-10-21","close":18300.0},{"date":"2022-10-24","close":19350.0},{"date":"2022-10-25","close":19600.0},{"date":"2022-10-26","close":19250.0},{"date":"2022-10-27","close":20400.0},{"date":"2022-10-28","close":20350.0},{"date":"2022-10-31","close":20050.0},{"date":"2022-11-01","close":20200.0},{"date":"2022-11-02","close":19700.0},{"date":"2022-11-03","close":19500.0},{"date":"2022-11-04","close":19300.0},{"date":"2022-11-07","close":19500.0},{"date":"2022-11-08","close":19800.0},{"date":"2022-11-09","close":19750.0},{"date":"2022-11-10","close":19800.0},{"date":"2022-11-11","close":21650.0},{"date":"2022-11-14","close":21400.0},{"date":"2022-11-15","close":23450.0},{"date":"2022-11-16","close":23900.0},{"date":"2022-11-17","close":24300.0},{"date":"2022-11-18","close":24200.0},{"date":"2022-11-21","close":23900.0},{"date":"2022-11-22","close":23200.0},{"date":"2022-11-23","close":23500.0},{"date":"2022-11-24","close":23950.0},{"date":"2022-11-25","close":23550.0},{"date":"2022-11-28","close":23100.0},{"date":"2022-11-29","close":23200.0},{"date":"2022-11-30","close":24200.0},{"date":"2022-12-01","close":24500.0},{"date":"2022-12-02","close":23950.0},{"date":"2022-12-05","close":24550.0},{"date":"2022-12-06","close":24400.0},{"date":"2022-12-07","close":25100.0},{"date":"2022-12-08","close":25000.0},{"date":"2022-12-09","close":24650.0},{"date":"2022-12-12","close":23000.0},{"date":"2022-12-13","close":21950.0},{"date":"2022-12-14","close":22050.0},{"date":"2022-12-15","close":22050.0},{"date":"2022-12-16","close":22900.0},{"date":"2022-12-19","close":22150.0},{"date":"2022-12-20","close":21750.0},{"date":"2022-12-21","close":21850.0},{"date":"2022-12-22","close":22300.0},{"date":"2022-12-23","close":21450.0},{"date":"2022-12-26","close":22550.0},{"date":"2022-12-27","close":23300.0},{"date":"2022-12-28","close":23100.0},{"date":"2022-12-29","close":23000.0},{"date":"2023-01-02","close":22450.0},{"date":"2023-01-03","close":23550.0},{"date":"2023-01-04","close":22500.0},{"date":"2023-01-05","close":22500.0},{"date":"2023-01-06","close":22350.0},{"date":"2023-01-09","close":22650.0},{"date":"2023-01-10","close":21300.0},{"date":"2023-01-11","close":21400.0},{"date":"2023-01-12","close":21750.0},{"date":"2023-01-13","close":21300.0},{"date":"2023-01-16","close":21350.0},{"date":"2023-01-17","close":20650.0},{"date":"2023-01-18","close":21750.0},{"date":"2023-01-19","close":20250.0},{"date":"2023-01-20","close":20050.0},{"date":"2023-01-25","close":19800.0},{"date":"2023-01-26","close":20100.0},{"date":"2023-01-27","close":19810.0},{"date":"2023-01-30","close":19260.0},{"date":"2023-01-31","close":19260.0},{"date":"2023-02-01","close":20100.0},{"date":"2023-02-02","close":21700.0},{"date":"2023-02-03","close":21700.0},{"date":"2023-02-06","close":20950.0},{"date":"2023-02-07","close":21600.0},{"date":"2023-02-08","close":21700.0},{"date":"2023-02-09","close":21700.0},{"date":"2023-02-10","close":21350.0},{"date":"2023-02-13","close":21250.0},{"date":"2023-02-14","close":21150.0},{"date":"2023-02-15","close":20700.0},{"date":"2023-02-16","close":21250.0},{"date":"2023-02-17","close":20450.0},{"date":"2023-02-20","close":21700.0},{"date":"2023-02-21","close":21250.0},{"date":"2023-02-22","close":20600.0},{"date":"2023-02-23","close":20900.0},{"date":"2023-02-24","close":20350.0},{"date":"2023-02-27","close":20550.0},{"date":"2023-02-28","close":20800.0},{"date":"2023-03-02","close":20250.0},{"date":"2023-03-03","close":20800.0},{"date":"2023-03-06","close":20900.0},{"date":"2023-03-07","close":22200.0},{"date":"2023-03-08","close":22050.0},{"date":"2023-03-09","close":22650.0},{"date":"2023-03-10","close":21750.0},{"date":"2023-03-13","close":21650.0},{"date":"2023-03-14","close":20650.0},{"date":"2023-03-15","close":21200.0},{"date":"2023-03-16","close":20250.0},{"date":"2023-03-17","close":22400.0},{"date":"2023-03-20","close":22750.0},{"date":"2023-03-21","close":22300.0},{"date":"2023-03-22","close":21750.0},{"date":"2023-03-23","close":20900.0},{"date":"2023-03-24","close":20850.0},{"date":"2023-03-27","close":21300.0},{"date":"2023-03-28","close":20850.0},{"date":"2023-03-29","close":20850.0},{"date":"2023-03-30","close":21600.0},{"date":"2023-03-31","close":21300.0},{"date":"2023-04-03","close":21200.0},{"date":"2023-04-04","close":23750.0},{"date":"2023-04-05","close":24850.0},{"date":"2023-04-06","close":25250.0},{"date":"2023-04-07","close":25150.0},{"date":"2023-04-10","close":24500.0},{"date":"2023-04-11","close":24750.0},{"date":"2023-04-12","close":25000.0},{"date":"2023-04-13","close":25000.0},{"date":"2023-04-14","close":25600.0},{"date":"2023-04-17","close":23050.0},{"date":"2023-04-18","close":22700.0},{"date":"2023-04-19","close":22950.0},{"date":"2023-04-20","close":22300.0},{"date":"2023-04-21","close":21800.0},{"date":"2023-04-24","close":21850.0},{"date":"2023-04-25","close":21500.0},{"date":"2023-04-26","close":21800.0},{"date":"2023-04-27","close":21650.0},{"date":"2023-04-28","close":21050.0},{"date":"2023-05-02","close":21200.0},{"date":"2023-05-03","close":21000.0},{"date":"2023-05-04","close":22250.0},{"date":"2023-05-08","close":22100.0},{"date":"2023-05-09","close":21900.0},{"date":"2023-05-10","close":21900.0},{"date":"2023-05-11","close":21750.0},{"date":"2023-05-12","close":21700.0},{"date":"2023-05-15","close":22350.0},{"date":"2023-05-16","close":22050.0},{"date":"2023-05-17","close":22500.0},{"date":"2023-05-18","close":22350.0},{"date":"2023-05-19","close":23250.0},{"date":"2023-05-22","close":23050.0},{"date":"2023-05-23","close":23350.0},{"date":"2023-05-24","close":23200.0},{"date":"2023-05-25","close":23200.0},{"date":"2023-05-26","close":22800.0},{"date":"2023-05-30","close":23000.0},{"date":"2023-05-31","close":23350.0},{"date":"2023-06-01","close":24300.0},{"date":"2023-06-02","close":24300.0},{"date":"2023-06-05","close":23550.0},{"date":"2023-06-07","close":22750.0},{"date":"2023-06-08","close":22350.0},{"date":"2023-06-09","close":22350.0},{"date":"2023-06-12","close":21250.0},{"date":"2023-06-13","close":20950.0},{"date":"2023-06-14","close":20700.0},{"date":"2023-06-15","close":20500.0},{"date":"2023-06-16","close":20650.0},{"date":"2023-06-19","close":20450.0},{"date":"2023-06-20","close":20250.0},{"date":"2023-06-21","close":19530.0},{"date":"2023-06-22","close":19850.0},{"date":"2023-06-23","close":19450.0},{"date":"2023-06-26","close":19750.0},{"date":"2023-06-27","close":19520.0},{"date":"2023-06-28","close":19420.0},{"date":"2023-06-29","close":19610.0},{"date":"2023-06-30","close":19440.0},{"date":"2023-07-03","close":19630.0},{"date":"2023-07-04","close":19260.0},{"date":"2023-07-05","close":19730.0},{"date":"2023-07-06","close":19070.0},{"date":"2023-07-07","close":18150.0},{"date":"2023-07-10","close":18250.0},{"date":"2023-07-11","close":18920.0},{"date":"2023-07-12","close":18920.0},{"date":"2023-07-13","close":19030.0},{"date":"2023-07-14","close":18950.0},{"date":"2023-07-17","close":18550.0},{"date":"2023-07-18","close":18380.0},{"date":"2023-07-19","close":18960.0},{"date":"2023-07-20","close":19220.0},{"date":"2023-07-21","close":20100.0},{"date":"2023-07-24","close":19320.0},{"date":"2023-07-25","close":18730.0},{"date":"2023-07-26","close":18050.0},{"date":"2023-07-27","close":19140.0},{"date":"2023-07-28","close":19140.0},{"date":"2023-07-31","close":19160.0},{"date":"2023-08-01","close":19290.0},{"date":"2023-08-02","close":18760.0},{"date":"2023-08-03","close":19970.0},{"date":"2023-08-04","close":19140.0},{"date":"2023-08-07","close":19170.0},{"date":"2023-08-08","close":18570.0},{"date":"2023-08-09","close":19490.0},{"date":"2023-08-10","close":19770.0},{"date":"2023-08-11","close":20100.0},{"date":"2023-08-14","close":19480.0},{"date":"2023-08-16","close":19000.0},{"date":"2023-08-17","close":18700.0},{"date":"2023-08-18","close":18500.0},{"date":"2023-08-21","close":18600.0},{"date":"2023-08-22","close":18750.0},{"date":"2023-08-23","close":18300.0},{"date":"2023-08-24","close":18350.0},{"date":"2023-08-25","close":18340.0},{"date":"2023-08-28","close":18030.0},{"date":"2023-08-29","close":18210.0},{"date":"2023-08-30","close":18500.0},{"date":"2023-08-31","close":18200.0},{"date":"2023-09-01","close":17640.0},{"date":"2023-09-04","close":18110.0},{"date":"2023-09-05","close":17910.0},{"date":"2023-09-06","close":18020.0},{"date":"2023-09-07","close":18050.0},{"date":"2023-09-08","close":18660.0},{"date":"2023-09-11","close":19450.0},{"date":"2023-09-12","close":20750.0},{"date":"2023-09-13","close":20400.0},{"date":"2023-09-14","close":20350.0},{"date":"2023-09-15","close":20200.0},{"date":"2023-09-18","close":20300.0},{"date":"2023-09-19","close":20300.0},{"date":"2023-09-20","close":19490.0},{"date":"2023-09-21","close":19070.0},{"date":"2023-09-22","close":18830.0},{"date":"2023-09-25","close":18520.0},{"date":"2023-09-26","close":18310.0},{"date":"2023-09-27","close":18960.0},{"date":"2023-10-04","close":18990.0},{"date":"2023-10-05","close":19180.0},{"date":"2023-10-06","close":19750.0},{"date":"2023-10-10","close":19900.0},{"date":"2023-10-11","close":19930.0},{"date":"2023-10-12","close":20150.0},{"date":"2023-10-13","close":19750.0},{"date":"2023-10-16","close":19350.0},{"date":"2023-10-17","close":19100.0},{"date":"2023-10-18","close":17880.0},{"date":"2023-10-19","close":16520.0},{"date":"2023-10-20","close":15910.0},{"date":"2023-10-23","close":15920.0},{"date":"2023-10-24","close":16350.0},{"date":"2023-10-25","close":15870.0},{"date":"2023-10-26","close":15530.0},{"date":"2023-10-27","close":16150.0},{"date":"2023-10-30","close":16200.0},{"date":"2023-10-31","close":15910.0},{"date":"2023-11-01","close":16130.0},{"date":"2023-11-02","close":16530.0},{"date":"2023-11-03","close":16590.0},{"date":"2023-11-06","close":18200.0},{"date":"2023-11-07","close":18830.0},{"date":"2023-11-08","close":18940.0},{"date":"2023-11-09","close":18650.0},{"date":"2023-11-10","close":19000.0},{"date":"2023-11-13","close":18550.0},{"date":"2023-11-14","close":18450.0},{"date":"2023-11-15","close":18880.0},{"date":"2023-11-16","close":18720.0},{"date":"2023-11-17","close":18770.0},{"date":"2023-11-20","close":19080.0},{"date":"2023-11-21","close":19250.0},{"date":"2023-11-22","close":19490.0},{"date":"2023-11-23","close":19980.0},{"date":"2023-11-24","close":19760.0},{"date":"2023-11-27","close":19180.0},{"date":"2023-11-28","close":19600.0},{"date":"2023-11-29","close":19610.0},{"date":"2023-11-30","close":19770.0},{"date":"2023-12-01","close":19990.0},{"date":"2023-12-04","close":20550.0},{"date":"2023-12-05","close":20750.0},{"date":"2023-12-06","close":20750.0},{"date":"2023-12-07","close":20850.0},{"date":"2023-12-08","close":21200.0},{"date":"2023-12-11","close":20450.0},{"date":"2023-12-12","close":20300.0},{"date":"2023-12-13","close":20300.0},{"date":"2023-12-14","close":20800.0},{"date":"2023-12-15","close":20250.0},{"date":"2023-12-18","close":20600.0},{"date":"2023-12-19","close":21000.0},{"date":"2023-12-20","close":20800.0},{"date":"2023-12-21","close":21700.0},{"date":"2023-12-22","close":23250.0},{"date":"2023-12-26","close":24500.0},{"date":"2023-12-27","close":24450.0},{"date":"2023-12-28","close":24600.0},{"date":"2024-01-02","close":24100.0},{"date":"2024-01-03","close":24800.0},{"date":"2024-01-04","close":23750.0},{"date":"2024-01-05","close":23300.0},{"date":"2024-01-08","close":22950.0},{"date":"2024-01-09","close":23950.0},{"date":"2024-01-10","close":23950.0},{"date":"2024-01-11","close":24000.0},{"date":"2024-01-12","close":23350.0},{"date":"2024-01-15","close":22750.0},{"date":"2024-01-16","close":22450.0},{"date":"2024-01-17","close":21650.0},{"date":"2024-01-18","close":21500.0},{"date":"2024-01-19","close":21200.0},{"date":"2024-01-22","close":21550.0},{"date":"2024-01-23","close":21650.0},{"date":"2024-01-24","close":21200.0},{"date":"2024-01-25","close":21150.0},{"date":"2024-01-26","close":21600.0},{"date":"2024-01-29","close":21850.0},{"date":"2024-01-30","close":23200.0},{"date":"2024-01-31","close":22000.0},{"date":"2024-02-01","close":21800.0},{"date":"2024-02-02","close":22400.0},{"date":"2024-02-05","close":21500.0},{"date":"2024-02-06","close":21400.0},{"date":"2024-02-07","close":20400.0},{"date":"2024-02-08","close":19900.0},{"date":"2024-02-13","close":20600.0},{"date":"2024-02-14","close":20450.0},{"date":"2024-02-15","close":20400.0},{"date":"2024-02-16","close":20400.0},{"date":"2024-02-19","close":20550.0},{"date":"2024-02-20","close":20850.0},{"date":"2024-02-21","close":20550.0},{"date":"2024-02-22","close":21250.0},{"date":"2024-02-23","close":22500.0},{"date":"2024-02-26","close":23450.0},{"date":"2024-02-27","close":23350.0},{"date":"2024-02-28","close":23000.0},{"date":"2024-02-29","close":22800.0},{"date":"2024-03-04","close":23000.0},{"date":"2024-03-05","close":23950.0},{"date":"2024-03-06","close":27300.0},{"date":"2024-03-07","close":26300.0},{"date":"2024-03-08","close":27650.0},{"date":"2024-03-11","close":28000.0},{"date":"2024-03-12","close":27850.0},{"date":"2024-03-13","close":27900.0},{"date":"2024-03-14","close":27150.0},{"date":"2024-03-15","close":25250.0},{"date":"2024-03-18","close":25900.0},{"date":"2024-03-19","close":25900.0},{"date":"2024-03-20","close":25250.0},{"date":"2024-03-21","close":26200.0},{"date":"2024-03-22","close":26300.0},{"date":"2024-03-25","close":26650.0},{"date":"2024-03-26","close":25350.0},{"date":"2024-03-27","close":25100.0},{"date":"2024-03-28","close":25050.0},{"date":"2024-03-29","close":27100.0},{"date":"2024-04-01","close":27400.0},{"date":"2024-04-02","close":25350.0},{"date":"2024-04-03","close":24850.0},{"date":"2024-04-04","close":24100.0},{"date":"2024-04-05","close":23450.0},{"date":"2024-04-08","close":22550.0},{"date":"2024-04-09","close":22450.0},{"date":"2024-04-11","close":22200.0},{"date":"2024-04-12","close":23050.0},{"date":"2024-04-15","close":22250.0},{"date":"2024-04-16","close":22050.0},{"date":"2024-04-17","close":21500.0},{"date":"2024-04-18","close":22700.0},{"date":"2024-04-19","close":22450.0},{"date":"2024-04-22","close":23050.0},{"date":"2024-04-23","close":24800.0},{"date":"2024-04-24","close":25250.0},{"date":"2024-04-25","close":24800.0},{"date":"2024-04-26","close":24800.0},{"date":"2024-04-29","close":26400.0},{"date":"2024-04-30","close":26000.0},{"date":"2024-05-02","close":25800.0},{"date":"2024-05-03","close":25500.0},{"date":"2024-05-07","close":26050.0},{"date":"2024-05-08","close":25600.0},{"date":"2024-05-09","close":25000.0},{"date":"2024-05-10","close":24550.0},{"date":"2024-05-13","close":23550.0},{"date":"2024-05-14","close":24050.0},{"date":"2024-05-16","close":24600.0},{"date":"2024-05-17","close":25200.0},{"date":"2024-05-20","close":25550.0},{"date":"2024-05-21","close":25400.0},{"date":"2024-05-22","close":24600.0},{"date":"2024-05-23","close":23950.0},{"date":"2024-05-24","close":24300.0},{"date":"2024-05-27","close":23400.0},{"date":"2024-05-28","close":23300.0},{"date":"2024-05-29","close":23100.0},{"date":"2024-05-30","close":23300.0},{"date":"2024-05-31","close":22650.0},{"date":"2024-06-03","close":24050.0},{"date":"2024-06-04","close":25050.0},{"date":"2024-06-05","close":24600.0},{"date":"2024-06-07","close":24950.0},{"date":"2024-06-10","close":23750.0},{"date":"2024-06-11","close":23150.0},{"date":"2024-06-12","close":22500.0},{"date":"2024-06-13","close":21850.0},{"date":"2024-06-14","close":21900.0},{"date":"2024-06-17","close":21500.0},{"date":"2024-06-18","close":21750.0},{"date":"2024-06-19","close":22000.0},{"date":"2024-06-20","close":22800.0},{"date":"2024-06-21","close":21900.0},{"date":"2024-06-24","close":21550.0},{"date":"2024-06-25","close":23200.0},{"date":"2024-06-26","close":22300.0},{"date":"2024-06-27","close":22150.0},{"date":"2024-06-28","close":22500.0},{"date":"2024-07-01","close":24450.0},{"date":"2024-07-02","close":24150.0},{"date":"2024-07-03","close":26900.0},{"date":"2024-07-04","close":29700.0},{"date":"2024-07-05","close":29550.0},{"date":"2024-07-08","close":29000.0},{"date":"2024-07-09","close":28850.0},{"date":"2024-07-10","close":27600.0},{"date":"2024-07-11","close":26550.0},{"date":"2024-07-12","close":27700.0},{"date":"2024-07-15","close":28450.0},{"date":"2024-07-16","close":28150.0},{"date":"2024-07-17","close":28050.0},{"date":"2024-07-18","close":27900.0},{"date":"2024-07-19","close":28200.0},{"date":"2024-07-22","close":28100.0},{"date":"2024-07-23","close":28700.0},{"date":"2024-07-24","close":28700.0},{"date":"2024-07-25","close":28150.0},{"date":"2024-07-26","close":28900.0},{"date":"2024-07-29","close":30150.0},{"date":"2024-07-30","close":31350.0},{"date":"2024-07-31","close":28600.0},{"date":"2024-08-01","close":29200.0},{"date":"2024-08-02","close":28250.0},{"date":"2024-08-05","close":25050.0},{"date":"2024-08-06","close":27100.0},{"date":"2024-08-07","close":30400.0},{"date":"2024-08-08","close":30000.0},{"date":"2024-08-09","close":29850.0},{"date":"2024-08-12","close":31000.0},{"date":"2024-08-13","close":29700.0},{"date":"2024-08-14","close":29750.0},{"date":"2024-08-16","close":31100.0},{"date":"2024-08-19","close":31150.0},{"date":"2024-08-20","close":31300.0},{"date":"2024-08-21","close":30450.0},{"date":"2024-08-22","close":29800.0},{"date":"2024-08-23","close":31500.0},{"date":"2024-08-26","close":32900.0},{"date":"2024-08-27","close":32550.0},{"date":"2024-08-28","close":32400.0},{"date":"2024-08-29","close":33950.0},{"date":"2024-08-30","close":34600.0},{"date":"2024-09-02","close":33550.0},{"date":"2024-09-03","close":30700.0},{"date":"2024-09-04","close":28800.0},{"date":"2024-09-05","close":27550.0},{"date":"2024-09-06","close":28900.0},{"date":"2024-09-09","close":29200.0},{"date":"2024-09-10","close":28800.0},{"date":"2024-09-11","close":27900.0},{"date":"2024-09-12","close":29300.0},{"date":"2024-09-13","close":29550.0},{"date":"2024-09-19","close":31500.0},{"date":"2024-09-20","close":33000.0},{"date":"2024-09-23","close":32850.0},{"date":"2024-09-24","close":32100.0},{"date":"2024-09-25","close":30450.0},{"date":"2024-09-26","close":31100.0},{"date":"2024-09-27","close":30150.0},{"date":"2024-09-30","close":31000.0},{"date":"2024-10-02","close":31300.0},{"date":"2024-10-04","close":32500.0},{"date":"2024-10-07","close":32200.0},{"date":"2024-10-08","close":33900.0},{"date":"2024-10-10","close":35100.0},{"date":"2024-10-11","close":40500.0},{"date":"2024-10-14","close":41350.0},{"date":"2024-10-15","close":40850.0},{"date":"2024-10-16","close":40550.0},{"date":"2024-10-17","close":40350.0},{"date":"2024-10-18","close":39150.0},{"date":"2024-10-21","close":41300.0},{"date":"2024-10-22","close":40300.0},{"date":"2024-10-23","close":38450.0},{"date":"2024-10-24","close":38250.0},{"date":"2024-10-25","close":36900.0},{"date":"2024-10-28","close":36700.0},{"date":"2024-10-29","close":37950.0},{"date":"2024-10-30","close":37450.0},{"date":"2024-10-31","close":37500.0},{"date":"2024-11-01","close":35850.0},{"date":"2024-11-04","close":38650.0},{"date":"2024-11-05","close":37000.0},{"date":"2024-11-06","close":38500.0},{"date":"2024-11-07","close":35700.0},{"date":"2024-11-08","close":37400.0},{"date":"2024-11-11","close":40300.0},{"date":"2024-11-12","close":38200.0},{"date":"2024-11-13","close":33900.0},{"date":"2024-11-14","close":33000.0},{"date":"2024-11-15","close":32550.0},{"date":"2024-11-18","close":31500.0},{"date":"2024-11-19","close":30550.0},{"date":"2024-11-20","close":28950.0},{"date":"2024-11-21","close":27650.0},{"date":"2024-11-22","close":27050.0},{"date":"2024-11-25","close":27850.0},{"date":"2024-11-26","close":26600.0},{"date":"2024-11-27","close":27000.0},{"date":"2024-11-28","close":27500.0},{"date":"2024-11-29","close":27200.0},{"date":"2024-12-02","close":27600.0},{"date":"2024-12-03","close":28750.0},{"date":"2024-12-04","close":28600.0},{"date":"2024-12-05","close":29300.0},{"date":"2024-12-06","close":28800.0},{"date":"2024-12-09","close":26450.0},{"date":"2024-12-10","close":29600.0},{"date":"2024-12-11","close":29800.0},{"date":"2024-12-12","close":29500.0},{"date":"2024-12-13","close":30100.0},{"date":"2024-12-16","close":29100.0},{"date":"2024-12-17","close":29000.0},{"date":"2024-12-18","close":28850.0},{"date":"2024-12-19","close":27350.0},{"date":"2024-12-20","close":26400.0},{"date":"2024-12-23","close":27150.0},{"date":"2024-12-24","close":28450.0},{"date":"2024-12-26","close":28500.0},{"date":"2024-12-27","close":28450.0},{"date":"2024-12-30","close":29900.0},{"date":"2025-01-02","close":29750.0},{"date":"2025-01-03","close":31150.0},{"date":"2025-01-06","close":30750.0},{"date":"2025-01-07","close":31650.0},{"date":"2025-01-08","close":29900.0},{"date":"2025-01-09","close":32050.0},{"date":"2025-01-10","close":31050.0},{"date":"2025-01-13","close":30700.0},{"date":"2025-01-14","close":30900.0},{"date":"2025-01-15","close":29700.0},{"date":"2025-01-16","close":32850.0},{"date":"2025-01-17","close":32500.0},{"date":"2025-01-20","close":31850.0},{"date":"2025-01-21","close":32450.0},{"date":"2025-01-22","close":32200.0},{"date":"2025-01-23","close":33800.0},{"date":"2025-01-24","close":35300.0},{"date":"2025-01-31","close":36350.0},{"date":"2025-02-03","close":37100.0},{"date":"2025-02-04","close":37900.0},{"date":"2025-02-05","close":38200.0},{"date":"2025-02-06","close":38050.0},{"date":"2025-02-07","close":39450.0},{"date":"2025-02-10","close":39500.0},{"date":"2025-02-11","close":38750.0},{"date":"2025-02-12","close":40800.0},{"date":"2025-02-13","close":38800.0},{"date":"2025-02-14","close":39500.0},{"date":"2025-02-17","close":38700.0},{"date":"2025-02-18","close":46900.0},{"date":"2025-02-19","close":41200.0},{"date":"2025-02-20","close":39400.0},{"date":"2025-02-21","close":39100.0},{"date":"2025-02-24","close":37900.0},{"date":"2025-02-25","close":39600.0},{"date":"2025-02-26","close":39550.0},{"date":"2025-02-27","close":41200.0},{"date":"2025-02-28","close":40350.0},{"date":"2025-03-04","close":42350.0},{"date":"2025-03-05","close":42000.0},{"date":"2025-03-06","close":40250.0},{"date":"2025-03-07","close":38650.0},{"date":"2025-03-10","close":39500.0},{"date":"2025-03-11","close":39550.0},{"date":"2025-03-12","close":38100.0},{"date":"2025-03-13","close":36950.0},{"date":"2025-03-14","close":37650.0},{"date":"2025-03-17","close":39750.0},{"date":"2025-03-18","close":41150.0},{"date":"2025-03-19","close":40550.0},{"date":"2025-03-20","close":37550.0},{"date":"2025-03-21","close":37000.0},{"date":"2025-03-24","close":35800.0},{"date":"2025-03-25","close":35600.0},{"date":"2025-03-26","close":34600.0},{"date":"2025-03-27","close":33800.0},{"date":"2025-03-28","close":33700.0},{"date":"2025-03-31","close":34450.0},{"date":"2025-04-01","close":36800.0},{"date":"2025-04-02","close":33000.0},{"date":"2025-04-03","close":34600.0},{"date":"2025-04-04","close":34050.0},{"date":"2025-04-07","close":44250.0},{"date":"2025-04-08","close":51000.0},{"date":"2025-04-09","close":52600.0},{"date":"2025-04-10","close":56800.0},{"date":"2025-04-11","close":56200.0},{"date":"2025-04-14","close":62200.0},{"date":"2025-04-15","close":64000.0},{"date":"2025-04-16","close":63300.0},{"date":"2025-04-17","close":64900.0},{"date":"2025-04-18","close":64700.0},{"date":"2025-04-21","close":64900.0},{"date":"2025-04-22","close":68700.0},{"date":"2025-04-23","close":69400.0},{"date":"2025-04-24","close":68500.0},{"date":"2025-04-25","close":69000.0},{"date":"2025-04-28","close":65400.0},{"date":"2025-04-29","close":67300.0},{"date":"2025-04-30","close":65200.0},{"date":"2025-05-02","close":67800.0},{"date":"2025-05-07","close":62200.0},{"date":"2025-05-08","close":62300.0},{"date":"2025-05-09","close":61200.0},{"date":"2025-05-12","close":59700.0},{"date":"2025-05-13","close":61700.0},{"date":"2025-05-14","close":61000.0},{"date":"2025-05-15","close":61500.0},{"date":"2025-05-16","close":60500.0},{"date":"2025-05-19","close":62900.0},{"date":"2025-05-20","close":66100.0},{"date":"2025-05-21","close":65600.0},{"date":"2025-05-22","close":65900.0},{"date":"2025-05-23","close":64300.0},{"date":"2025-05-26","close":67400.0},{"date":"2025-05-27","close":82600.0},{"date":"2025-05-28","close":79700.0},{"date":"2025-05-29","close":77800.0},{"date":"2025-05-30","close":80600.0},{"date":"2025-06-02","close":80700.0},{"date":"2025-06-04","close":76400.0},{"date":"2025-06-05","close":75800.0},{"date":"2025-06-09","close":79600.0},{"date":"2025-06-10","close":78700.0},{"date":"2025-06-11","close":79700.0},{"date":"2025-06-12","close":80000.0},{"date":"2025-06-13","close":74300.0},{"date":"2025-06-16","close":74000.0},{"date":"2025-06-17","close":73200.0},{"date":"2025-06-18","close":70200.0},{"date":"2025-06-19","close":71000.0},{"date":"2025-06-20","close":70800.0},{"date":"2025-06-23","close":68100.0},{"date":"2025-06-24","close":67300.0},{"date":"2025-06-25","close":66300.0},{"date":"2025-06-26","close":66000.0},{"date":"2025-06-27","close":65500.0},{"date":"2025-06-30","close":67200.0},{"date":"2025-07-01","close":66800.0},{"date":"2025-07-02","close":68200.0},{"date":"2025-07-03","close":70700.0},{"date":"2025-07-04","close":62800.0},{"date":"2025-07-07","close":61800.0},{"date":"2025-07-08","close":63500.0},{"date":"2025-07-09","close":66200.0},{"date":"2025-07-10","close":68000.0},{"date":"2025-07-11","close":68800.0},{"date":"2025-07-14","close":65300.0},{"date":"2025-07-15","close":72100.0},{"date":"2025-07-16","close":70100.0},{"date":"2025-07-17","close":73000.0},{"date":"2025-07-18","close":74300.0},{"date":"2025-07-21","close":71300.0},{"date":"2025-07-22","close":71000.0},{"date":"2025-07-23","close":75200.0},{"date":"2025-07-24","close":88600.0},{"date":"2025-07-25","close":83800.0},{"date":"2025-07-28","close":81300.0},{"date":"2025-07-29","close":77900.0},{"date":"2025-07-30","close":73800.0},{"date":"2025-07-31","close":73900.0},{"date":"2025-08-01","close":70200.0},{"date":"2025-08-04","close":71700.0},{"date":"2025-08-05","close":75300.0},{"date":"2025-08-06","close":76600.0},{"date":"2025-08-07","close":74100.0},{"date":"2025-08-08","close":74500.0},{"date":"2025-08-11","close":77500.0},{"date":"2025-08-12","close":77200.0},{"date":"2025-08-13","close":81600.0},{"date":"2025-08-14","close":87400.0},{"date":"2025-08-18","close":89700.0},{"date":"2025-08-19","close":83100.0},{"date":"2025-08-20","close":80900.0},{"date":"2025-08-21","close":81100.0},{"date":"2025-08-22","close":81800.0},{"date":"2025-08-25","close":88800.0},{"date":"2025-08-26","close":94400.0},{"date":"2025-08-27","close":94800.0},{"date":"2025-08-28","close":94700.0},{"date":"2025-08-29","close":91600.0},{"date":"2025-09-01","close":90500.0},{"date":"2025-09-02","close":93000.0},{"date":"2025-09-03","close":96900.0},{"date":"2025-09-04","close":95500.0},{"date":"2025-09-05","close":103000.0},{"date":"2025-09-08","close":100300.0},{"date":"2025-09-09","close":103000.0},{"date":"2025-09-10","close":102900.0},{"date":"2025-09-11","close":105400.0},{"date":"2025-09-12","close":105300.0},{"date":"2025-09-15","close":104200.0},{"date":"2025-09-16","close":101300.0},{"date":"2025-09-17","close":99900.0},{"date":"2025-09-18","close":98600.0},{"date":"2025-09-19","close":108300.0},{"date":"2025-09-22","close":108300.0},{"date":"2025-09-23","close":107900.0},{"date":"2025-09-24","close":98800.0},{"date":"2025-09-25","close":93300.0},{"date":"2025-09-26","close":92200.0},{"date":"2025-09-29","close":93300.0},{"date":"2025-09-30","close":92400.0},{"date":"2025-10-01","close":95000.0},{"date":"2025-10-02","close":95900.0},{"date":"2025-10-10","close":93900.0},{"date":"2025-10-13","close":91500.0},{"date":"2025-10-14","close":90000.0},{"date":"2025-10-15","close":90100.0},{"date":"2025-10-16","close":86300.0},{"date":"2025-10-17","close":85800.0},{"date":"2025-10-20","close":87500.0},{"date":"2025-10-21","close":87500.0},{"date":"2025-10-22","close":86300.0},{"date":"2025-10-23","close":85000.0},{"date":"2025-10-24","close":84800.0},{"date":"2025-10-27","close":94400.0},{"date":"2025-10-28","close":95500.0},{"date":"2025-10-29","close":93000.0},{"date":"2025-10-30","close":93000.0},{"date":"2025-10-31","close":99700.0},{"date":"2025-11-03","close":103300.0},{"date":"2025-11-04","close":111200.0},{"date":"2025-11-05","close":103800.0},{"date":"2025-11-06","close":104400.0},{"date":"2025-11-07","close":101300.0},{"date":"2025-11-10","close":100500.0},{"date":"2025-11-11","close":97500.0},{"date":"2025-11-12","close":126700.0},{"date":"2025-11-13","close":163500.0},{"date":"2025-11-14","close":174200.0},{"date":"2025-11-17","close":176000.0},{"date":"2025-11-18","close":166600.0},{"date":"2025-11-19","close":169900.0},{"date":"2025-11-20","close":177300.0},{"date":"2025-11-21","close":178800.0},{"date":"2025-11-24","close":173100.0},{"date":"2025-11-25","close":166000.0},{"date":"2025-11-26","close":173400.0},{"date":"2025-11-27","close":174800.0},{"date":"2025-11-28","close":188000.0},{"date":"2025-12-01","close":196800.0},{"date":"2025-12-02","close":199900.0},{"date":"2025-12-03","close":201000.0},{"date":"2025-12-04","close":201000.0},{"date":"2025-12-05","close":190600.0},{"date":"2025-12-08","close":186800.0},{"date":"2025-12-09","close":186200.0},{"date":"2025-12-10","close":203000.0},{"date":"2025-12-11","close":196300.0},{"date":"2025-12-12","close":190000.0},{"date":"2025-12-15","close":195800.0},{"date":"2025-12-16","close":190400.0},{"date":"2025-12-17","close":182100.0},{"date":"2025-12-18","close":186600.0},{"date":"2025-12-19","close":190400.0},{"date":"2025-12-22","close":185400.0},{"date":"2025-12-23","close":187000.0},{"date":"2025-12-24","close":187500.0},{"date":"2025-12-26","close":199000.0},{"date":"2025-12-29","close":199400.0},{"date":"2025-12-30","close":200000.0},{"date":"2026-01-02","close":195500.0},{"date":"2026-01-05","close":212000.0},{"date":"2026-01-06","close":201000.0},{"date":"2026-01-07","close":210500.0},{"date":"2026-01-08","close":215500.0},{"date":"2026-01-09","close":204500.0},{"date":"2026-01-12","close":201500.0},{"date":"2026-01-13","close":195200.0},{"date":"2026-01-14","close":192200.0},{"date":"2026-01-15","close":192600.0},{"date":"2026-01-16","close":197500.0},{"date":"2026-01-19","close":196700.0},{"date":"2026-01-20","close":201000.0},{"date":"2026-01-21","close":177100.0},{"date":"2026-01-22","close":179600.0},{"date":"2026-01-23","close":198000.0},{"date":"2026-01-26","close":241000.0},{"date":"2026-01-27","close":243500.0},{"date":"2026-01-28","close":241500.0},{"date":"2026-01-29","close":245500.0},{"date":"2026-01-30","close":197700.0},{"date":"2026-02-02","close":198300.0},{"date":"2026-02-03","close":201500.0},{"date":"2026-02-04","close":192600.0},{"date":"2026-02-05","close":186100.0},{"date":"2026-02-06","close":177600.0},{"date":"2026-02-09","close":189200.0},{"date":"2026-02-10","close":185800.0},{"date":"2026-02-11","close":187000.0},{"date":"2026-02-12","close":189200.0},{"date":"2026-02-13","close":184400.0},{"date":"2026-02-19","close":194600.0},{"date":"2026-02-20","close":188000.0},{"date":"2026-02-23","close":189500.0},{"date":"2026-02-24","close":190000.0},{"date":"2026-02-25","close":187400.0},{"date":"2026-02-26","close":191100.0},{"date":"2026-02-27","close":194000.0},{"date":"2026-03-03","close":184600.0},{"date":"2026-03-04","close":152900.0},{"date":"2026-03-05","close":177100.0},{"date":"2026-03-06","close":190300.0},{"date":"2026-03-09","close":189700.0},{"date":"2026-03-10","close":185200.0},{"date":"2026-03-11","close":182400.0},{"date":"2026-03-12","close":181200.0},{"date":"2026-03-13","close":188000.0},{"date":"2026-03-16","close":187000.0},{"date":"2026-03-17","close":191000.0},{"date":"2026-03-18","close":195500.0},{"date":"2026-03-19","close":190000.0},{"date":"2026-03-20","close":190500.0},{"date":"2026-03-23","close":168800.0},{"date":"2026-03-24","close":172900.0},{"date":"2026-03-25","close":172300.0},{"date":"2026-03-26","close":179900.0},{"date":"2026-03-27","close":179900.0},{"date":"2026-03-30","close":171600.0},{"date":"2026-03-31","close":165900.0},{"date":"2026-04-01","close":180100.0},{"date":"2026-04-02","close":159800.0},{"date":"2026-04-03","close":156800.0},{"date":"2026-04-06","close":154400.0},{"date":"2026-04-07","close":153800.0},{"date":"2026-04-08","close":158400.0},{"date":"2026-04-09","close":155600.0},{"date":"2026-04-10","close":157700.0},{"date":"2026-04-13","close":155000.0},{"date":"2026-04-14","close":155900.0},{"date":"2026-04-15","close":163800.0},{"date":"2026-04-16","close":163900.0},{"date":"2026-04-17","close":161500.0},{"date":"2026-04-20","close":160200.0},{"date":"2026-04-21","close":155900.0},{"date":"2026-04-22","close":150400.0},{"date":"2026-04-23","close":153500.0},{"date":"2026-04-24","close":157200.0},{"date":"2026-04-27","close":172700.0},{"date":"2026-04-28","close":139400.0},{"date":"2026-04-29","close":142000.0},{"date":"2026-04-30","close":134800.0},{"date":"2026-05-04","close":132500.0},{"date":"2026-05-06","close":127600.0},{"date":"2026-05-07","close":126400.0},{"date":"2026-05-08","close":130100.0},{"date":"2026-05-11","close":127700.0},{"date":"2026-05-12","close":130000.0},{"date":"2026-05-13","close":123900.0},{"date":"2026-05-14","close":125600.0},{"date":"2026-05-15","close":119300.0},{"date":"2026-05-18","close":112200.0},{"date":"2026-05-19","close":112000.0},{"date":"2026-05-20","close":106300.0},{"date":"2026-05-21","close":109900.0},{"date":"2026-05-22","close":120200.0},{"date":"2026-05-26","close":117500.0},{"date":"2026-05-27","close":118500.0},{"date":"2026-05-28","close":114500.0},{"date":"2026-05-29","close":111900.0},{"date":"2026-06-01","close":111900.0},{"date":"2026-06-02","close":107100.0},{"date":"2026-06-04","close":106000.0},{"date":"2026-06-05","close":99800.0},{"date":"2026-06-08","close":88600.0},{"date":"2026-06-09","close":92400.0},{"date":"2026-06-10","close":90200.0},{"date":"2026-06-11","close":93100.0},{"date":"2026-06-12","close":91100.0},{"date":"2026-06-15","close":95900.0},{"date":"2026-06-16","close":98700.0},{"date":"2026-06-17","close":108300.0},{"date":"2026-06-18","close":101300.0},{"date":"2026-06-19","close":99100.0},{"date":"2026-06-22","close":97700.0},{"date":"2026-06-23","close":92100.0},{"date":"2026-06-24","close":98800.0},{"date":"2026-06-25","close":95000.0},{"date":"2026-06-26","close":88700.0},{"date":"2026-06-29","close":106600.0},{"date":"2026-06-30","close":99500.0},{"date":"2026-07-01","close":101500.0},{"date":"2026-07-02","close":97000.0},{"date":"2026-07-03","close":96100.0},{"date":"2026-07-06","close":90200.0},{"date":"2026-07-07","close":93900.0},{"date":"2026-07-08","close":81500.0},{"date":"2026-07-09","close":80500.0},{"date":"2026-07-10","close":81800.0},{"date":"2026-07-13","close":79100.0},{"date":"2026-07-14","close":74400.0},{"date":"2026-07-15","close":79300.0},{"date":"2026-07-16","close":75600.0},{"date":"2026-07-20","close":70200.0},{"date":"2026-07-21","close":69300.0},{"date":"2026-07-22","close":69400.0},{"date":"2026-07-23","close":74300.0},{"date":"2026-07-24","close":72400.0},{"date":"2026-07-27","close":72600.0},{"date":"2026-07-28","close":68800.0},{"date":"2026-07-29","close":63300.0},{"date":"2026-07-30","close":60800.0},{"date":"2026-07-31","close":66800.0},{"date":"2026-08-03","close":71000.0},{"date":"2026-08-04","close":80400.0},{"date":"2026-08-05","close":80200.0},{"date":"2026-08-06","close":83300.0},{"date":"2026-08-07","close":86600.0},{"date":"2026-08-10","close":93600.0},{"date":"2026-08-11","close":89100.0},{"date":"2026-08-12","close":86800.0},{"date":"2026-08-13","close":86800.0},{"date":"2026-08-14","close":84100.0},{"date":"2026-08-18","close":79800.0},{"date":"2026-08-19","close":79700.0},{"date":"2026-08-20","close":82500.0},{"date":"2026-08-21","close":75200.0},{"date":"2026-08-24","close":75800.0},{"date":"2026-08-25","close":74600.0},{"date":"2026-08-26","close":74600.0},{"date":"2026-08-27","close":76000.0},{"date":"2026-08-28","close":76900.0},{"date":"2026-08-31","close":72700.0},{"date":"2026-09-01","close":71000.0},{"date":"2026-09-02","close":69300.0},{"date":"2026-09-03","close":67600.0},{"date":"2026-09-04","close":71400.0},{"date":"2026-09-07","close":71100.0},{"date":"2026-09-08","close":68200.0},{"date":"2026-09-09","close":69000.0},{"date":"2026-09-10","close":67800.0},{"date":"2026-09-11","close":66100.0},{"date":"2026-09-14","close":63800.0},{"date":"2026-09-15","close":59700.0},{"date":"2026-09-16","close":56800.0},{"date":"2026-09-17","close":57600.0},{"date":"2026-09-18","close":56200.0},{"date":"2026-09-21","close":53600.0},{"date":"2026-09-22","close":51100.0},{"date":"2026-09-23","close":50700.0},{"date":"2026-09-28","close":49750.0},{"date":"2026-09-29","close":49250.0},{"date":"2026-09-30","close":48600.0},{"date":"2026-10-01","close":53700.0},{"date":"2026-10-02","close":51800.0},{"date":"2026-10-06","close":53000.0},{"date":"2026-10-07","close":50400.0},{"date":"2026-10-08","close":48150.0},{"date":"2026-10-12","close":45000.0},{"date":"2026-10-13","close":43400.0},{"date":"2026-10-14","close":43050.0},{"date":"2026-10-15","close":39350.0},{"date":"2026-10-16","close":43700.0},{"date":"2026-10-19","close":47050.0},{"date":"2026-10-20","close":44450.0},{"date":"2026-10-21","close":46600.0},{"date":"2026-10-22","close":44400.0},{"date":"2026-10-23","close":45950.0},{"date":"2026-10-26","close":41200.0},{"date":"2026-10-27","close":41050.0},{"date":"2026-10-28","close":42000.0},{"date":"2026-10-29","close":41150.0},{"date":"2026-10-30","close":38800.0},{"date":"2026-11-02","close":39650.0},{"date":"2026-11-03","close":38350.0},{"date":"2026-11-04","close":38800.0},{"date":"2026-11-05","close":39250.0},{"date":"2026-11-06","close":36750.0},{"date":"2026-11-09","close":35600.0}],"supply_demand":{"data":[{"date":"2026-11-06","retail_net":-97362.0,"foreign_net":-24993.0,"institution_net":122355.0},{"date":"2026-11-05","retail_net":-22849.0,"foreign_net":59268.0,"institution_net":-36419.0},{"date":"2026-11-04","retail_net":-9396.0,"foreign_net":119362.0,"institution_net":-109966.0},{"date":"2026-11-03","retail_net":20048.0,"foreign_net":52579.0,"institution_net":-72627.0},{"date":"2026-11-02","retail_net":23129.0,"foreign_net":-13944.0,"institution_net":-9185.0},{"date":"2026-10-30","retail_net":21878.0,"foreign_net":72775.0,"institution_net":-94653.0},{"date":"2026-10-29","retail_net":-7497.0,"foreign_net":85451.0,"institution_net":-77954.0},{"date":"2026-10-28","retail_net":8374.0,"foreign_net":65864.0,"institution_net":-74238.0},{"date":"2026-10-27","retail_net":-34250.0,"foreign_net":34003.0,"institution_net":247.0},{"date":"2026-10-26","retail_net":43530.0,"foreign_net":5026.0,"institution_net":-48556.0},{"date":"2026-10-23","retail_net":24975.0,"foreign_net":-60589.0,"institution_net":35614.0},{"date":"2026-10-22","retail_net":23397.0,"foreign_net":-15874.0,"institution_net":-7523.0},{"date":"2026-10-21","retail_net":10430.0,"foreign_net":-16388.0,"institution_net":5958.0},{"date":"2026-10-20","retail_net":14638.0,"foreign_net":2500.0,"institution_net":-17138.0},{"date":"2026-10-19","retail_net":-15726.0,"foreign_net":-79551.0,"institution_net":95277.0},{"date":"2026-10-16","retail_net":-52971.0,"foreign_net":76380.0,"institution_net":-23409.0},{"date":"2026-10-15","retail_net":-94086.0,"foreign_net":-12232.0,"institution_net":106318.0},{"date":"2026-10-14","retail_net":1807.0,"foreign_net":28738.0,"institution_net":-30545.0},{"date":"2026-10-13","retail_net":-16348.0,"foreign_net":-22593.0,"institution_net":38941.0},{"date":"2026-10-12","retail_net":22287.0,"foreign_net":-9061.0,"institution_net":-13226.0},{"date":"2026-10-08","retail_net":79355.0,"foreign_net":19147.0,"institution_net":-98502.0},{"date":"2026-10-07","retail_net":131593.0,"foreign_net":-133201.0,"institution_net":1608.0},{"date":"2026-10-06","retail_net":48189.0,"foreign_net":-40474.0,"institution_net":-7715.0},{"date":"2026-10-02","retail_net":67844.0,"foreign_net":-67244.0,"institution_net":-600.0},{"date":"2026-10-01","retail_net":-98123.0,"foreign_net":19872.0,"institution_net":78251.0},{"date":"2026-09-30","retail_net":26035.0,"foreign_net":-912.0,"institution_net":-25123.0},{"date":"2026-09-29","retail_net":-26255.0,"foreign_net":76296.0,"institution_net":-50041.0},{"date":"2026-09-28","retail_net":30117.0,"foreign_net":-11302.0,"institution_net":-18815.0},{"date":"2026-09-23","retail_net":-15837.0,"foreign_net":150104.0,"institution_net":-134267.0},{"date":"2026-09-22","retail_net":13661.0,"foreign_net":116749.0,"institution_net":-130410.0}],"comment":"외국인 조건 충족, 기관 조건 이탈","periods":{"d1":{"retail_net":-97362.0,"foreign_net":-24993.0,"institution_net":122355.0},"d3":{"retail_net":-129607.0,"foreign_net":153637.0,"institution_net":-24030.0},"d7":{"retail_net":-72049.0,"foreign_net":350498.0,"institution_net":-278449.0},"d14":{"retail_net":19045.0,"foreign_net":365040.0,"institution_net":-384085.0},"d30":{"retail_net":120587.0,"foreign_net":475756.0,"institution_net":-596343.0}},"analysis":"최근 5일 외국인 순매수 19.23만, 기관 순매수 -10.58만. 30일 누적: 외국인 47.58만, 기관 -59.63만.","foreign_flow":192272.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-105842.0},"insider_trades":[],"price_analysis":{"as_of":"2026-11-09","source":"realtime","current":35400.0,"low_30d":33900.0,"support":35980.0,"high_30d":54700.0,"change_1d":-3.7,"change_7d":-7.2,"change_30d":-29.8,"resistance":52620.0,"position_in_range":7.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null},"history":[{"pbr":88.2,"per":null,"quarter":"2024-Q2"},{"pbr":35.73,"per":null,"quarter":"2024-Q3"},{"pbr":37.25,"per":null,"quarter":"2024-Q4"},{"pbr":50.19,"per":null,"quarter":"2025-Q1"},{"pbr":76.17,"per":null,"quarter":"2025-Q2"},{"pbr":105.67,"per":null,"quarter":"2025-Q3"},{"pbr":265.96,"per":null,"quarter":"2025-Q4"},{"pbr":188.55,"per":null,"quarter":"2026-Q1"},{"pbr":119.2,"per":null,"quarter":"2026-Q2"},{"pbr":11.39,"per":null,"quarter":"현재"}],"timeline":[],"pbr_5y_avg":107.44,"pbr_5y_low":35.73,"per_5y_avg":null,"per_5y_low":null,"current_pbr":11.39,"current_per":null,"pbr_5y_high":265.96,"per_5y_high":null,"pbr_5y_median":88.2,"per_5y_median":null,"pbr_percentile":0.0,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"fwd_per_history":[],"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"BIOTECHNOLOGY"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +50.0%"},"momentum":{"grade":"D","reason":"RSI 28"},"valuation":{"grade":"C","reason":"적자 (EPS -1,414, PBR 11.39x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -8.6%"},"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":-5.48,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-8.62,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-31.46,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.57,"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":null,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-251.2,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-230.93,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 6개)."},"earnings_forecast":{},"price_observed_at":"2026-11-09T09:37:59.313144+00:00","valuation_history":[{"pbr":88.2,"per":null,"close":22500.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":35.73,"per":null,"close":31000.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":37.25,"per":null,"close":29900.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":50.19,"per":null,"close":34450.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":76.17,"per":null,"close":67200.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":105.67,"per":null,"close":92400.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":265.96,"per":null,"close":200000.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":188.55,"per":null,"close":165900.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":119.2,"per":null,"close":99500.0,"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},"fundamentals_history":[{"eps":-267.95,"pbr":null,"per":null,"roa":-0.05480697496127269,"roe":-0.08624735235640829,"revenue":19704000000.0,"market_cap":null,"net_income":-15001965856.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":null,"total_assets":273723661388.0,"total_equity":173941175539.0,"profit_margin":-0.7613665172553796,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-16810005301.0,"operating_margin":-0.8531265378095818},{"eps":-261.87,"pbr":47.2,"per":null,"roa":-0.049178048460284125,"roe":-0.07996728625211742,"revenue":13136000000.0,"market_cap":7418300000000.0,"net_income":-14661465146.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":null,"total_assets":298130275703.0,"total_equity":183343287401.0,"profit_margin":-1.1161285890682096,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-17225118856.0,"operating_margin":-1.311291021315469},{"eps":-503.79,"pbr":null,"per":null,"roa":-0.10040018485930322,"roe":-0.18000197706527388,"revenue":0.0,"market_cap":null,"net_income":-28205844710.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":null,"total_assets":280934191003.0,"total_equity":156697416161.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-29675433816.0,"operating_margin":null},{"eps":-380.43,"pbr":null,"per":null,"roa":-0.09063812717531405,"roe":-0.1168884007769662,"revenue":1443128347.0,"market_cap":null,"net_income":-21299235298.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":null,"total_assets":234992005702.0,"total_equity":182218553393.0,"profit_margin":-14.759072082727233,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-22408717311.0,"operating_margin":-15.527875505725895},{"eps":710.44,"pbr":null,"per":null,"roa":0.16289197725194404,"roe":0.2163741549716769,"revenue":75742027513.0,"market_cap":null,"net_income":39775814740.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":null,"total_assets":244185228831.0,"total_equity":183828862302.0,"profit_margin":0.5251485343876366,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":40728058802.0,"operating_margin":0.53772073628488},{"eps":-502.76,"pbr":null,"per":null,"roa":-0.1335784245445328,"roe":-0.196793910306887,"revenue":2164692513.0,"market_cap":null,"net_income":-28148234078.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":null,"total_assets":210724405337.0,"total_equity":143034070689.0,"profit_margin":-13.003340617180765,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-29033843574.0,"operating_margin":-13.412456226294529},{"eps":-339.39,"pbr":null,"per":null,"roa":-0.08191232378285454,"roe":-0.11359214177362431,"revenue":9086692513.0,"market_cap":null,"net_income":-19001668854.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":null,"total_assets":231975702513.0,"total_equity":167279783243.0,"profit_margin":-2.091153500221891,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-19125993946.0,"operating_margin":-2.1048356064252354},{"eps":-234.84,"pbr":null,"per":null,"roa":-0.05374462624542823,"roe":-0.07272572286773263,"revenue":7937205882.0,"market_cap":null,"net_income":-13147859188.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":null,"total_assets":244635791641.0,"total_equity":180786916507.0,"profit_margin":-1.6564845845584935,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-14690464275.0,"operating_margin":-1.8508357340604007},{"eps":-203.77,"pbr":null,"per":null,"roa":-0.09451268387222232,"roe":-0.21462900557704614,"revenue":8441925882.0,"market_cap":null,"net_income":-11408711065.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":null,"total_assets":120710899295.0,"total_equity":53155495150.0,"profit_margin":-1.3514346399706996,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-11282493926.0,"operating_margin":-1.3364834142949185},{"eps":-213.82,"pbr":null,"per":null,"roa":-0.08504740815212564,"roe":-0.18761190357815893,"revenue":7937205882.0,"market_cap":null,"net_income":-11971108778.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":null,"total_assets":140758067037.0,"total_equity":63807831751.0,"profit_margin":-1.508227070832078,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-14278464933.0,"operating_margin":-1.798928381759721},{"eps":-223.51,"pbr":null,"per":null,"roa":-0.07813880706263802,"roe":-0.16892063230880464,"revenue":8004697380.0,"market_cap":null,"net_income":-12513490184.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":null,"total_assets":160144371976.0,"total_equity":74079110485.0,"profit_margin":-1.563268364806066,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-10190863067.0,"operating_margin":-1.2731103479891954},{"eps":-73.4,"pbr":null,"per":null,"roa":-0.02352298361348957,"roe":-0.047966811170780846,"revenue":8570734019.0,"market_cap":null,"net_income":-4109450708.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":null,"total_assets":174699382337.0,"total_equity":85672793494.0,"profit_margin":-0.4794747683092229,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-5194289002.0,"operating_margin":-0.6060494924337938}],"fwd_per_history_meta":{},"trailing_per_history":[],"institutional_holders":[],"trailing_per_history_meta":{},"quarterly_eps_canonical_enabled":false,"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data","no_advisory_mode":true},"stock_name":"에이비엘바이오","phase":"above-fold","symbol_resolved":true}