{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-23","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-23","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-23","status":"available"},"supply_demand":{"as_of":"2026-10-22","status":"available"}},"generated_at":"2026-10-23T09:46:08.701035+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":0.8,"direction":"higher_better","percentile":51},{"name":"영업이익 성장률","note":"적자 → 흑자","unit":"%","value":119.3,"direction":"higher_better","percentile":90}],"summary":"매출 +0.8%","percentile":70},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"F","metrics":[{"name":"RSI (14)","unit":"","value":17.8,"direction":null,"percentile":18},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-29.8,"direction":"higher_better","percentile":21}],"summary":"RSI 18","percentile":23},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -39원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -39, PBR 0.59x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-6.66,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-8.58,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":8.07,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-5.6,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -6.7%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":14.09,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.03,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-1.8,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.3,"rating":"good","direction":"higher_better","percentile":72}],"summary":"유동비율 14.1x, 순차입금비율 0.0x","percentile":64}},"signals":[],"summary":"오리엔트바이오(002630)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 403.36억. 현재가 1,360원, 전일 대비 -1.9%, 30일 -29.8%. ROE -6.7%. 기술적 시그널: RSI 18(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 11.15만, 기관 순매도 62.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["RSI 18 (30 이하 과매도 구간)","전분기 대비 매출 351% 성장"],"portfolio":null,"technical":{"macd":-117.25376384409151,"grade":"D","trend":"하락","atr_14":99.14285714285714,"rsi_14":17.75,"sma_20":1637.6,"sma_60":1872.9666666666667,"comment":"하락 추세, RSI 18","analysis":"RSI(14) 17.8로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-117.25)가 시그널선(-100.09)을 하회합니다(데드크로스). 현재가가 SMA20(1638)과 SMA60(1873) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 1361~1914 (현재 위치 -0%).","bb_lower":1361.131991000767,"bb_upper":1914.068008999233,"macd_signal":-100.08861925192632},"change_pct":-0.43,"chart_data":[{"date":"2024-10-23","open":1942,"high":1963,"low":1908,"close":1925,"volume":20521,"rsi_14":37.97,"sma_20":1954.7,"sma_60":2046.12,"sma_120":2126.92},{"date":"2024-10-24","open":1925,"high":1925,"low":1908,"close":1908,"volume":7950,"rsi_14":38.96,"sma_20":1951.75,"sma_60":2041.88,"sma_120":2124.12},{"date":"2024-10-25","open":1925,"high":1929,"low":1891,"close":1908,"volume":12374,"rsi_14":48.39,"sma_20":1949.0,"sma_60":2037.37,"sma_120":2121.22},{"date":"2024-10-28","open":1908,"high":1912,"low":1891,"close":1904,"volume":19694,"rsi_14":33.33,"sma_20":1945.0,"sma_60":2032.85,"sma_120":2118.51},{"date":"2024-10-29","open":1891,"high":1921,"low":1882,"close":1895,"volume":12802,"rsi_14":22.22,"sma_20":1939.5,"sma_60":2027.83,"sma_120":2115.72},{"date":"2024-10-30","open":1895,"high":1933,"low":1895,"close":1921,"volume":17762,"rsi_14":39.67,"sma_20":1935.3,"sma_60":2022.88,"sma_120":2113.28},{"date":"2024-10-31","open":1950,"high":2001,"low":1921,"close":1963,"volume":47500,"rsi_14":55.21,"sma_20":1935.3,"sma_60":2018.43,"sma_120":2111.06},{"date":"2024-11-01","open":1963,"high":1984,"low":1912,"close":1912,"volume":25543,"rsi_14":40.95,"sma_20":1933.8,"sma_60":2013.27,"sma_120":2108.62},{"date":"2024-11-04","open":1929,"high":1955,"low":1912,"close":1938,"volume":23311,"rsi_14":46.32,"sma_20":1935.1,"sma_60":2008.88,"sma_120":2106.22},{"date":"2024-11-05","open":1959,"high":1967,"low":1950,"close":1967,"volume":13341,"rsi_14":53.33,"sma_20":1936.55,"sma_60":2005.7,"sma_120":2103.78},{"date":"2024-11-06","open":1972,"high":1972,"low":1916,"close":1967,"volume":18211,"rsi_14":54.18,"sma_20":1937.4,"sma_60":2004.85,"sma_120":2101.55},{"date":"2024-11-07","open":1967,"high":1972,"low":1916,"close":1959,"volume":14118,"rsi_14":53.33,"sma_20":1938.05,"sma_60":2003.02,"sma_120":2099.15},{"date":"2024-11-08","open":1984,"high":1984,"low":1959,"close":1959,"volume":14889,"rsi_14":50.83,"sma_20":1938.7,"sma_60":2000.83,"sma_120":2096.89},{"date":"2024-11-11","open":1959,"high":1976,"low":1908,"close":1929,"volume":30550,"rsi_14":46.07,"sma_20":1937.65,"sma_60":1998.22,"sma_120":2094.17},{"date":"2024-11-12","open":1933,"high":1933,"low":1870,"close":1887,"volume":51015,"rsi_14":43.31,"sma_20":1934.25,"sma_60":1993.98,"sma_120":2091.09},{"date":"2024-11-13","open":1887,"high":1929,"low":1874,"close":1916,"volume":34273,"rsi_14":51.35,"sma_20":1932.55,"sma_60":1989.73,"sma_120":2088.3},{"date":"2024-11-14","open":1916,"high":1929,"low":1882,"close":1925,"volume":14843,"rsi_14":52.79,"sma_20":1931.5,"sma_60":1985.78,"sma_120":2085.3},{"date":"2024-11-15","open":1925,"high":1950,"low":1730,"close":1781,"volume":79694,"rsi_14":36.18,"sma_20":1923.45,"sma_60":1979.57,"sma_120":2081.31},{"date":"2024-11-18","open":1781,"high":2018,"low":1755,"close":1972,"volume":175809,"rsi_14":56.14,"sma_20":1924.3,"sma_60":1976.6,"sma_120":2079.02},{"date":"2024-11-19","open":1967,"high":2014,"low":1908,"close":1967,"volume":24436,"rsi_14":53.8,"sma_20":1925.15,"sma_60":1973.42,"sma_120":2076.61},{"date":"2024-11-20","open":1942,"high":1963,"low":1895,"close":1916,"volume":18795,"rsi_14":46.18,"sma_20":1924.7,"sma_60":1969.73,"sma_120":2074.13},{"date":"2024-11-21","open":1895,"high":1916,"low":1866,"close":1866,"volume":31917,"rsi_14":46.25,"sma_20":1922.6,"sma_60":1965.78,"sma_120":2071.45},{"date":"2024-11-22","open":1849,"high":1882,"low":1827,"close":1866,"volume":10738,"rsi_14":43.88,"sma_20":1920.5,"sma_60":1961.97,"sma_120":2068.7},{"date":"2024-11-25","open":1874,"high":2222,"low":1861,"close":2018,"volume":280415,"rsi_14":53.59,"sma_20":1926.2,"sma_60":1960.33,"sma_120":2067.18},{"date":"2024-11-26","open":1980,"high":2069,"low":1908,"close":2061,"volume":148086,"rsi_14":56.23,"sma_20":1934.5,"sma_60":1959.42,"sma_120":2066.01},{"date":"2024-11-27","open":2039,"high":2048,"low":2014,"close":2035,"volume":19427,"rsi_14":54.92,"sma_20":1940.2,"sma_60":1958.57,"sma_120":2064.48},{"date":"2024-11-28","open":2035,"high":2056,"low":2001,"close":2035,"volume":10111,"rsi_14":54.92,"sma_20":1943.8,"sma_60":1957.78,"sma_120":2062.82},{"date":"2024-11-29","open":2035,"high":2048,"low":1980,"close":2018,"volume":14789,"rsi_14":55.86,"sma_20":1949.1,"sma_60":1957.22,"sma_120":2061.06},{"date":"2024-12-02","open":1997,"high":2018,"low":1933,"close":2001,"volume":33827,"rsi_14":57.77,"sma_20":1952.25,"sma_60":1956.37,"sma_120":2059.29},{"date":"2024-12-03","open":2001,"high":2001,"low":1904,"close":1963,"volume":18235,"rsi_14":53.16,"sma_20":1952.05,"sma_60":1955.17,"sma_120":2057.24},{"date":"2024-12-04","open":2502,"high":2548,"low":2332,"close":2548,"volume":2092979,"rsi_14":73.62,"sma_20":1981.1,"sma_60":1963.5,"sma_120":2060.18},{"date":"2024-12-05","open":2650,"high":3223,"low":2548,"close":2671,"volume":6176836,"rsi_14":84.28,"sma_20":2016.7,"sma_60":1974.67,"sma_120":2064.2},{"date":"2024-12-06","open":2548,"high":3299,"low":2298,"close":2917,"volume":8272045,"rsi_14":84.92,"sma_20":2064.6,"sma_60":1990.35,"sma_120":2070.21},{"date":"2024-12-09","open":2756,"high":3791,"low":2756,"close":3791,"volume":1467796,"rsi_14":91.04,"sma_20":2157.7,"sma_60":2020.82,"sma_120":2083.82},{"date":"2024-12-10","open":4325,"high":4928,"low":4325,"close":4928,"volume":894967,"rsi_14":95.53,"sma_20":2309.75,"sma_60":2069.95,"sma_120":2106.9},{"date":"2024-12-11","open":6403,"high":6403,"low":5216,"close":6259,"volume":1790839,"rsi_14":97.86,"sma_20":2526.9,"sma_60":2141.05,"sma_120":2141.25},{"date":"2024-12-12","open":5937,"high":5937,"low":4834,"close":4834,"volume":1574584,"rsi_14":74.68,"sma_20":2672.35,"sma_60":2189.03,"sma_120":2163.72},{"date":"2024-12-13","open":5063,"high":6030,"low":4368,"close":6030,"volume":1646167,"rsi_14":78.42,"sma_20":2884.8,"sma_60":2256.38,"sma_120":2195.92},{"date":"2024-12-16","open":5487,"high":5487,"low":4580,"close":4919,"volume":987098,"rsi_14":67.59,"sma_20":3032.15,"sma_60":2305.22,"sma_120":2218.75},{"date":"2024-12-17","open":4715,"high":5661,"low":3956,"close":4995,"volume":7318559,"rsi_14":68.1,"sma_20":3183.55,"sma_60":2355.25,"sma_120":2242.25},{"date":"2024-12-18","open":4711,"high":5258,"low":4707,"close":4805,"volume":1614992,"rsi_14":66.56,"sma_20":3328.0,"sma_60":2402.47,"sma_120":2264.13},{"date":"2024-12-19","open":4707,"high":4707,"low":4028,"close":4033,"volume":1597516,"rsi_14":61.05,"sma_20":3436.35,"sma_60":2436.9,"sma_120":2279.44},{"date":"2024-12-20","open":4253,"high":5241,"low":4054,"close":5241,"volume":4766592,"rsi_14":65.71,"sma_20":3605.1,"sma_60":2491.53,"sma_120":2304.6},{"date":"2024-12-23","open":5763,"high":5894,"low":4919,"close":5373,"volume":8264784,"rsi_14":66.38,"sma_20":3772.85,"sma_60":2548.02,"sma_120":2331.22},{"date":"2024-12-24","open":5089,"high":5593,"low":5034,"close":5203,"volume":2723750,"rsi_14":63.29,"sma_20":3929.95,"sma_60":2601.32,"sma_120":2356.48},{"date":"2024-12-26","open":5169,"high":5725,"low":5067,"close":5207,"volume":1894696,"rsi_14":62.84,"sma_20":4088.55,"sma_60":2654.68,"sma_120":2381.57},{"date":"2024-12-27","open":5301,"high":5373,"low":4771,"close":5046,"volume":1015678,"rsi_14":60.88,"sma_20":4239.1,"sma_60":2706.07,"sma_120":2405.61},{"date":"2024-12-30","open":5144,"high":6560,"low":5135,"close":6560,"volume":10721062,"rsi_14":63.28,"sma_20":4466.2,"sma_60":2783.03,"sma_120":2442.18},{"date":"2025-01-02","open":7642,"high":7905,"low":7069,"close":7362,"volume":13215521,"rsi_14":62.06,"sma_20":4734.25,"sma_60":2873.87,"sma_120":2485.3},{"date":"2025-01-03","open":7061,"high":8587,"low":6645,"close":7612,"volume":15725802,"rsi_14":57.51,"sma_20":5016.7,"sma_60":2968.43,"sma_120":2530.5},{"date":"2025-01-06","open":7252,"high":8066,"low":7235,"close":7468,"volume":4853579,"rsi_14":67.04,"sma_20":5262.7,"sma_60":3060.4,"sma_120":2574.57},{"date":"2025-01-07","open":7341,"high":8057,"low":7188,"close":7646,"volume":3945703,"rsi_14":62.04,"sma_20":5511.45,"sma_60":3155.4,"sma_120":2619.99},{"date":"2025-01-08","open":7964,"high":8261,"low":7697,"close":7922,"volume":3213086,"rsi_14":75.55,"sma_20":5761.7,"sma_60":3255.0,"sma_120":2667.81},{"date":"2025-01-09","open":7760,"high":8015,"low":7527,"close":7875,"volume":1750076,"rsi_14":74.62,"sma_20":5965.9,"sma_60":3353.75,"sma_120":2715.06},{"date":"2025-01-10","open":7973,"high":8096,"low":7510,"close":7850,"volume":2283070,"rsi_14":76.79,"sma_20":6112.0,"sma_60":3452.0,"sma_120":2761.99},{"date":"2025-01-13","open":7718,"high":7718,"low":7302,"close":7527,"volume":1113667,"rsi_14":83.38,"sma_20":6175.4,"sma_60":3544.95,"sma_120":2806.13},{"date":"2025-01-14","open":7527,"high":7693,"low":6891,"close":7557,"volume":2167344,"rsi_14":78.55,"sma_20":6311.55,"sma_60":3638.47,"sma_120":2850.56},{"date":"2025-01-15","open":8286,"high":8715,"low":6382,"close":6688,"volume":7297188,"rsi_14":63.72,"sma_20":6344.45,"sma_60":3717.57,"sma_120":2887.99},{"date":"2025-01-16","open":6658,"high":6874,"low":5653,"close":6157,"volume":4242036,"rsi_14":59.25,"sma_20":6406.35,"sma_60":3787.6,"sma_120":2921.03},{"date":"2025-01-17","open":6200,"high":6348,"low":5585,"close":5640,"volume":2678910,"rsi_14":53.82,"sma_20":6438.6,"sma_60":3849.1,"sma_120":2949.77},{"date":"2025-01-20","open":5835,"high":6340,"low":5632,"close":5636,"volume":3137269,"rsi_14":55.35,"sma_20":6480.15,"sma_60":3910.95,"sma_120":2978.53},{"date":"2025-01-21","open":5822,"high":6145,"low":5224,"close":5882,"volume":4898318,"rsi_14":42.01,"sma_20":6572.6,"sma_60":3977.18,"sma_120":3009.53},{"date":"2025-01-22","open":5695,"high":6017,"low":5661,"close":5695,"volume":1850684,"rsi_14":27.02,"sma_20":6595.3,"sma_60":4040.3,"sma_120":3038.83},{"date":"2025-01-23","open":5615,"high":5810,"low":5364,"close":5394,"volume":1768115,"rsi_14":19.85,"sma_20":6596.35,"sma_60":4098.47,"sma_120":3065.66},{"date":"2025-01-24","open":5661,"high":6798,"low":5398,"close":6170,"volume":15170991,"rsi_14":34.94,"sma_20":6644.7,"sma_60":4169.72,"sma_120":3098.78},{"date":"2025-01-31","open":6225,"high":6743,"low":6191,"close":6306,"volume":2877414,"rsi_14":34.3,"sma_20":6699.65,"sma_60":4242.8,"sma_120":3132.84},{"date":"2025-02-03","open":6229,"high":7052,"low":5937,"close":6416,"volume":5885300,"rsi_14":31.64,"sma_20":6768.15,"sma_60":4317.02,"sma_120":3167.72},{"date":"2025-02-04","open":6416,"high":6709,"low":6340,"close":6514,"volume":1810413,"rsi_14":33.61,"sma_20":6765.85,"sma_60":4393.72,"sma_120":3203.49},{"date":"2025-02-05","open":6480,"high":6505,"low":6085,"close":6153,"volume":1219415,"rsi_14":31.1,"sma_20":6705.4,"sma_60":4463.97,"sma_120":3236.43},{"date":"2025-02-06","open":6242,"high":6446,"low":5979,"close":6043,"volume":1067521,"rsi_14":32.65,"sma_20":6626.95,"sma_60":4531.9,"sma_120":3268.8},{"date":"2025-02-07","open":5979,"high":5984,"low":5712,"close":5776,"volume":799394,"rsi_14":30.27,"sma_20":6542.35,"sma_60":4595.38,"sma_120":3300.12},{"date":"2025-02-10","open":5704,"high":6119,"low":5589,"close":5776,"volume":1145710,"rsi_14":37.49,"sma_20":6448.85,"sma_60":4659.0,"sma_120":3331.01},{"date":"2025-02-11","open":5852,"high":6263,"low":5632,"close":5971,"volume":2341269,"rsi_14":47.19,"sma_20":6351.3,"sma_60":4725.87,"sma_120":3363.35},{"date":"2025-02-12","open":5933,"high":6068,"low":5733,"close":5746,"volume":963328,"rsi_14":51.76,"sma_20":6244.85,"sma_60":4789.48,"sma_120":3393.85},{"date":"2025-02-13","open":5754,"high":6840,"low":5670,"close":6454,"volume":7299073,"rsi_14":60.99,"sma_20":6175.05,"sma_60":4865.6,"sma_120":3429.79},{"date":"2025-02-14","open":6454,"high":6586,"low":6280,"close":6437,"volume":2770859,"rsi_14":57.95,"sma_20":6120.55,"sma_60":4940.95,"sma_120":3465.34},{"date":"2025-02-17","open":6437,"high":6446,"low":6068,"close":6077,"volume":1126179,"rsi_14":55.21,"sma_20":6046.55,"sma_60":5010.15,"sma_120":3497.97},{"date":"2025-02-18","open":6077,"high":6361,"low":6005,"close":6208,"volume":1110694,"rsi_14":61.65,"sma_20":6022.55,"sma_60":5083.93,"sma_120":3531.75},{"date":"2025-02-19","open":6196,"high":6963,"low":6051,"close":6857,"volume":2653396,"rsi_14":60.2,"sma_20":6057.55,"sma_60":5165.35,"sma_120":3570.97},{"date":"2025-02-20","open":6866,"high":7285,"low":6700,"close":6870,"volume":3596289,"rsi_14":58.69,"sma_20":6119.05,"sma_60":5247.07,"sma_120":3610.24},{"date":"2025-02-21","open":7061,"high":7710,"low":6929,"close":7154,"volume":6656142,"rsi_14":60.8,"sma_20":6194.95,"sma_60":5334.37,"sma_120":3652.05},{"date":"2025-02-24","open":7120,"high":8350,"low":7116,"close":7434,"volume":6547123,"rsi_14":62.78,"sma_20":6272.55,"sma_60":5427.17,"sma_120":3696.47},{"date":"2025-02-25","open":7697,"high":7697,"low":7209,"close":7252,"volume":2284565,"rsi_14":66.06,"sma_20":6350.4,"sma_60":5516.93,"sma_120":3739.45},{"date":"2025-02-26","open":7493,"high":7621,"low":7027,"close":7073,"volume":1701525,"rsi_14":64.76,"sma_20":6434.35,"sma_60":5601.18,"sma_120":3780.76},{"date":"2025-02-27","open":6853,"high":7273,"low":6832,"close":7069,"volume":1113625,"rsi_14":70.03,"sma_20":6479.3,"sma_60":5684.65,"sma_120":3822.03},{"date":"2025-02-28","open":7048,"high":7421,"low":6912,"close":7162,"volume":1957600,"rsi_14":70.87,"sma_20":6522.1,"sma_60":5770.1,"sma_120":3864.33},{"date":"2025-03-04","open":7167,"high":7294,"low":7023,"close":7099,"volume":753494,"rsi_14":67.69,"sma_20":6556.25,"sma_60":5854.5,"sma_120":3906.14},{"date":"2025-03-05","open":7031,"high":7353,"low":6955,"close":7213,"volume":1302716,"rsi_14":73.84,"sma_20":6591.2,"sma_60":5941.08,"sma_120":3949.15},{"date":"2025-03-06","open":7158,"high":7502,"low":7095,"close":7345,"volume":1815429,"rsi_14":67.81,"sma_20":6650.8,"sma_60":6030.15,"sma_120":3993.26},{"date":"2025-03-07","open":7281,"high":7421,"low":6064,"close":6471,"volume":3216466,"rsi_14":50.51,"sma_20":6672.2,"sma_60":6105.28,"sma_120":4030.22},{"date":"2025-03-10","open":5996,"high":6480,"low":5992,"close":6403,"volume":1140308,"rsi_14":55.32,"sma_20":6703.55,"sma_60":6169.53,"sma_120":4066.52},{"date":"2025-03-11","open":6352,"high":6442,"low":5852,"close":5967,"volume":1029400,"rsi_14":46.43,"sma_20":6713.1,"sma_60":6224.47,"sma_120":4099.57},{"date":"2025-03-12","open":5979,"high":6060,"low":5776,"close":5805,"volume":702819,"rsi_14":31.76,"sma_20":6704.8,"sma_60":6272.6,"sma_120":4131.48},{"date":"2025-03-13","open":5805,"high":6327,"low":5763,"close":6090,"volume":1223767,"rsi_14":37.64,"sma_20":6722.0,"sma_60":6310.92,"sma_120":4165.87},{"date":"2025-03-14","open":6043,"high":6514,"low":5907,"close":6386,"volume":1133386,"rsi_14":37.88,"sma_20":6718.6,"sma_60":6335.22,"sma_120":4202.58},{"date":"2025-03-17","open":6297,"high":7375,"low":6149,"close":6925,"volume":5196488,"rsi_14":42.57,"sma_20":6743.0,"sma_60":6346.32,"sma_120":4243.68},{"date":"2025-03-18","open":6967,"high":8129,"low":6967,"close":7765,"volume":11102248,"rsi_14":56.28,"sma_20":6827.4,"sma_60":6395.17,"sma_120":4292.1},{"date":"2025-03-19","open":7765,"high":7845,"low":6929,"close":6938,"volume":3292361,"rsi_14":48.57,"sma_20":6863.9,"sma_60":6410.3,"sma_120":4333.34},{"date":"2025-03-20","open":6620,"high":6781,"low":6361,"close":6522,"volume":1606878,"rsi_14":44.68,"sma_20":6847.15,"sma_60":6437.02,"sma_120":4371.12},{"date":"2025-03-21","open":6000,"high":6263,"low":5754,"close":5852,"volume":1697460,"rsi_14":38.55,"sma_20":6796.25,"sma_60":6451.3,"sma_120":4403.27},{"date":"2025-03-24","open":5682,"high":5937,"low":5394,"close":5810,"volume":1941388,"rsi_14":38.69,"sma_20":6729.05,"sma_60":6468.05,"sma_120":4435.26},{"date":"2025-03-25","open":5670,"high":5678,"low":5110,"close":5140,"volume":1318287,"rsi_14":33.43,"sma_20":6614.35,"sma_60":6486.5,"sma_120":4461.7},{"date":"2025-03-26","open":5207,"high":6679,"low":5089,"close":6679,"volume":6270411,"rsi_14":45.66,"sma_20":6585.7,"sma_60":6510.47,"sma_120":4501.0},{"date":"2025-03-27","open":7676,"high":8477,"low":7633,"close":7866,"volume":10433092,"rsi_14":58.74,"sma_20":6625.35,"sma_60":6552.02,"sma_120":4550.02},{"date":"2025-03-28","open":7888,"high":8180,"low":6870,"close":7061,"volume":4950273,"rsi_14":53.78,"sma_20":6624.95,"sma_60":6582.98,"sma_120":4592.15},{"date":"2025-03-31","open":6620,"high":7205,"low":6276,"close":6717,"volume":4355443,"rsi_14":54.35,"sma_20":6602.7,"sma_60":6608.15,"sma_120":4631.42},{"date":"2025-04-01","open":6717,"high":8715,"low":6382,"close":8715,"volume":8626520,"rsi_14":63.91,"sma_20":6683.5,"sma_60":6669.3,"sma_120":4687.68},{"date":"2025-04-02","open":9245,"high":10856,"low":8354,"close":9224,"volume":23195698,"rsi_14":64.67,"sma_20":6784.05,"sma_60":6713.7,"sma_120":4748.37},{"date":"2025-04-03","open":9414,"high":10220,"low":8015,"close":8545,"volume":11556782,"rsi_14":59.76,"sma_20":6844.05,"sma_60":6733.42,"sma_120":4803.64},{"date":"2025-04-04","open":9012,"high":10602,"low":6000,"close":7896,"volume":20394895,"rsi_14":54.34,"sma_20":6915.3,"sma_60":6738.15,"sma_120":4853.29},{"date":"2025-04-07","open":7900,"high":8371,"low":7659,"close":8108,"volume":5028666,"rsi_14":51.63,"sma_20":7000.55,"sma_60":6748.82,"sma_120":4904.61},{"date":"2025-04-08","open":8223,"high":8312,"low":7816,"close":8299,"volume":2696243,"rsi_14":56.87,"sma_20":7117.15,"sma_60":6759.7,"sma_120":4957.55},{"date":"2025-04-09","open":8299,"high":9881,"low":8117,"close":9033,"volume":11157267,"rsi_14":62.27,"sma_20":7278.55,"sma_60":6778.22,"sma_120":5016.61},{"date":"2025-04-10","open":9096,"high":9224,"low":8439,"close":8778,"volume":3940981,"rsi_14":64.91,"sma_20":7412.95,"sma_60":6793.27,"sma_120":5073.51},{"date":"2025-04-11","open":8927,"high":9012,"low":8100,"close":8146,"volume":2821022,"rsi_14":61.23,"sma_20":7500.95,"sma_60":6798.2,"sma_120":5125.1},{"date":"2025-04-14","open":8011,"high":8274,"low":7608,"close":7913,"volume":2356237,"rsi_14":63.91,"sma_20":7550.35,"sma_60":6804.63,"sma_120":5174.79},{"date":"2025-04-15","open":7913,"high":8715,"low":7782,"close":8151,"volume":3155676,"rsi_14":58.49,"sma_20":7569.65,"sma_60":6814.53,"sma_120":5226.5},{"date":"2025-04-16","open":8100,"high":8185,"low":7557,"close":7574,"volume":1543365,"rsi_14":48.19,"sma_20":7601.45,"sma_60":6829.3,"sma_120":5273.43},{"date":"2025-04-17","open":7633,"high":7799,"low":7090,"close":7226,"volume":1488373,"rsi_14":51.09,"sma_20":7636.65,"sma_60":6847.12,"sma_120":5317.36},{"date":"2025-04-18","open":7209,"high":8019,"low":6912,"close":7302,"volume":4806223,"rsi_14":53.99,"sma_20":7709.15,"sma_60":6874.82,"sma_120":5361.96},{"date":"2025-04-21","open":7667,"high":7718,"low":7162,"close":7209,"volume":1279208,"rsi_14":36.12,"sma_20":7779.1,"sma_60":6901.03,"sma_120":5405.99},{"date":"2025-04-22","open":7099,"high":7162,"low":6700,"close":6751,"volume":1252204,"rsi_14":27.0,"sma_20":7859.65,"sma_60":6915.52,"sma_120":5446.35},{"date":"2025-04-23","open":6861,"high":6955,"low":6255,"close":6425,"volume":1134202,"rsi_14":28.89,"sma_20":7846.95,"sma_60":6927.68,"sma_120":5483.99},{"date":"2025-04-24","open":6442,"high":6637,"low":6361,"close":6386,"volume":693648,"rsi_14":32.89,"sma_20":7772.95,"sma_60":6944.22,"sma_120":5521.34},{"date":"2025-04-25","open":6391,"high":6454,"low":6174,"close":6369,"volume":807304,"rsi_14":29.38,"sma_20":7738.35,"sma_60":6947.53,"sma_120":5558.62},{"date":"2025-04-28","open":6603,"high":6628,"low":5725,"close":5767,"volume":1228812,"rsi_14":22.64,"sma_20":7690.85,"sma_60":6938.55,"sma_120":5590.68},{"date":"2025-04-29","open":5776,"high":5801,"low":5555,"close":5581,"volume":985907,"rsi_14":7.7,"sma_20":7534.15,"sma_60":6924.63,"sma_120":5620.82},{"date":"2025-04-30","open":6043,"high":7167,"low":6043,"close":6976,"volume":10447865,"rsi_14":32.74,"sma_20":7421.75,"sma_60":6932.33,"sma_120":5663.02},{"date":"2025-05-02","open":5555,"high":6573,"low":5513,"close":5839,"volume":5428419,"rsi_14":29.85,"sma_20":7286.45,"sma_60":6927.1,"sma_120":5695.53},{"date":"2025-05-07","open":6119,"high":7591,"low":6039,"close":7591,"volume":8837421,"rsi_14":47.78,"sma_20":7271.2,"sma_60":6952.9,"sma_120":5742.4},{"date":"2025-05-08","open":7888,"high":8456,"low":7447,"close":7693,"volume":10697107,"rsi_14":46.78,"sma_20":7250.45,"sma_60":6984.85,"sma_120":5790.12},{"date":"2025-05-09","open":7718,"high":7973,"low":7218,"close":7353,"volume":3054242,"rsi_14":48.39,"sma_20":7203.15,"sma_60":7011.13,"sma_120":5835.07},{"date":"2025-05-12","open":7451,"high":8193,"low":7451,"close":7548,"volume":5512730,"rsi_14":52.4,"sma_20":7128.9,"sma_60":7037.42,"sma_120":5881.64},{"date":"2025-05-13","open":7548,"high":7574,"low":7069,"close":7082,"volume":1609462,"rsi_14":48.45,"sma_20":7044.1,"sma_60":7059.68,"sma_120":5924.58},{"date":"2025-05-14","open":7201,"high":7201,"low":6543,"close":6637,"volume":1697191,"rsi_14":46.17,"sma_20":6968.65,"sma_60":7062.73,"sma_120":5964.17},{"date":"2025-05-15","open":6637,"high":6637,"low":6064,"close":6145,"volume":1275389,"rsi_14":45.96,"sma_20":6880.25,"sma_60":7057.87,"sma_120":5999.41},{"date":"2025-05-16","open":6145,"high":6531,"low":5933,"close":6229,"volume":1377185,"rsi_14":48.65,"sma_20":6784.15,"sma_60":7060.4,"sma_120":6035.27},{"date":"2025-05-19","open":6229,"high":6234,"low":5576,"close":5678,"volume":1062448,"rsi_14":45.44,"sma_20":6689.35,"sma_60":7051.57,"sma_120":6067.75},{"date":"2025-05-20","open":5678,"high":6132,"low":5572,"close":5911,"volume":1346226,"rsi_14":47.13,"sma_20":6623.6,"sma_60":7035.8,"sma_120":6100.57},{"date":"2025-05-21","open":5979,"high":6128,"low":5776,"close":5933,"volume":660756,"rsi_14":51.12,"sma_20":6555.15,"sma_60":7020.18,"sma_120":6133.62},{"date":"2025-05-22","open":5882,"high":5894,"low":5682,"close":5797,"volume":511457,"rsi_14":51.47,"sma_20":6484.55,"sma_60":6997.57,"sma_120":6165.97},{"date":"2025-05-23","open":5954,"high":6548,"low":5733,"close":5733,"volume":2008287,"rsi_14":39.67,"sma_20":6433.65,"sma_60":6969.22,"sma_120":6198.19},{"date":"2025-05-26","open":5555,"high":5704,"low":5237,"close":5292,"volume":1090889,"rsi_14":44.86,"sma_20":6377.0,"sma_60":6936.55,"sma_120":6226.74},{"date":"2025-05-27","open":5428,"high":5598,"low":4974,"close":5216,"volume":1532724,"rsi_14":17.44,"sma_20":6318.5,"sma_60":6905.6,"sma_120":6253.39},{"date":"2025-05-28","open":5301,"high":5343,"low":4966,"close":5216,"volume":1039914,"rsi_14":15.06,"sma_20":6260.85,"sma_60":6874.72,"sma_120":6279.68},{"date":"2025-05-29","open":5271,"high":5708,"low":5241,"close":5462,"volume":2143399,"rsi_14":22.6,"sma_20":6245.6,"sma_60":6846.38,"sma_120":6308.24},{"date":"2025-05-30","open":5517,"high":5615,"low":4983,"close":5000,"volume":1431687,"rsi_14":15.73,"sma_20":6216.55,"sma_60":6811.4,"sma_120":6332.95},{"date":"2025-06-02","open":5000,"high":5089,"low":4597,"close":4741,"volume":1719273,"rsi_14":16.66,"sma_20":6104.8,"sma_60":6770.2,"sma_120":6355.64},{"date":"2025-06-04","open":5042,"high":5042,"low":3927,"close":4096,"volume":4024280,"rsi_14":15.76,"sma_20":6017.65,"sma_60":6716.05,"sma_120":6373.1},{"date":"2025-06-05","open":4037,"high":4262,"low":3961,"close":4134,"volume":1546565,"rsi_14":19.13,"sma_20":5844.8,"sma_60":6677.1,"sma_120":6391.19},{"date":"2025-06-09","open":4185,"high":4215,"low":3821,"close":3922,"volume":1402796,"rsi_14":15.92,"sma_20":5656.25,"sma_60":6635.75,"sma_120":6402.64},{"date":"2025-06-10","open":3922,"high":3994,"low":3833,"close":3850,"volume":694861,"rsi_14":18.55,"sma_20":5481.1,"sma_60":6600.47,"sma_120":6412.47},{"date":"2025-06-11","open":3850,"high":3994,"low":3821,"close":3855,"volume":691788,"rsi_14":11.61,"sma_20":5296.45,"sma_60":6567.97,"sma_120":6420.28},{"date":"2025-06-12","open":3888,"high":4236,"low":3859,"close":4041,"volume":1466907,"rsi_14":16.71,"sma_20":5144.4,"sma_60":6533.82,"sma_120":6422.37},{"date":"2025-06-13","open":4045,"high":4079,"low":3787,"close":3787,"volume":802523,"rsi_14":16.05,"sma_20":5001.9,"sma_60":6490.5,"sma_120":6412.86},{"date":"2025-06-16","open":3787,"high":3859,"low":3613,"close":3821,"volume":689505,"rsi_14":17.37,"sma_20":4885.7,"sma_60":6438.77,"sma_120":6392.54},{"date":"2025-06-17","open":3829,"high":3838,"low":3672,"close":3693,"volume":471273,"rsi_14":19.45,"sma_20":4758.9,"sma_60":6370.9,"sma_120":6383.03},{"date":"2025-06-18","open":3689,"high":3744,"low":3647,"close":3659,"volume":385458,"rsi_14":19.77,"sma_20":4657.95,"sma_60":6316.25,"sma_120":6363.27},{"date":"2025-06-19","open":3664,"high":3681,"low":3575,"close":3600,"volume":480781,"rsi_14":19.32,"sma_20":4542.4,"sma_60":6267.55,"sma_120":6352.28},{"date":"2025-06-20","open":3583,"high":3638,"low":3515,"close":3600,"volume":433765,"rsi_14":11.01,"sma_20":4425.75,"sma_60":6230.02,"sma_120":6340.66},{"date":"2025-06-23","open":3562,"high":3566,"low":3392,"close":3418,"volume":549949,"rsi_14":12.48,"sma_20":4306.8,"sma_60":6190.15,"sma_120":6329.1},{"date":"2025-06-24","open":3397,"high":3528,"low":3392,"close":3481,"volume":453441,"rsi_14":17.05,"sma_20":4194.2,"sma_60":6162.5,"sma_120":6324.5},{"date":"2025-06-25","open":3498,"high":3498,"low":3413,"close":3426,"volume":292418,"rsi_14":24.66,"sma_20":4100.9,"sma_60":6108.28,"sma_120":6309.38},{"date":"2025-06-26","open":3422,"high":3439,"low":3329,"close":3401,"volume":321117,"rsi_14":22.0,"sma_20":4010.15,"sma_60":6033.87,"sma_120":6292.94},{"date":"2025-06-27","open":3371,"high":3494,"low":3252,"close":3388,"volume":341012,"rsi_14":25.95,"sma_20":3918.75,"sma_60":5972.65,"sma_120":6277.82},{"date":"2025-06-30","open":3388,"high":3413,"low":3307,"close":3392,"volume":234302,"rsi_14":28.02,"sma_20":3815.25,"sma_60":5917.23,"sma_120":6262.69},{"date":"2025-07-01","open":3392,"high":3409,"low":3278,"close":3295,"volume":307640,"rsi_14":25.31,"sma_20":3730.0,"sma_60":5826.9,"sma_120":6248.1},{"date":"2025-07-02","open":3295,"high":4105,"low":3235,"close":3494,"volume":8945594,"rsi_14":26.16,"sma_20":3667.65,"sma_60":5731.4,"sma_120":6222.55},{"date":"2025-07-03","open":3490,"high":3723,"low":3397,"close":3422,"volume":3071109,"rsi_14":31.09,"sma_20":3633.95,"sma_60":5646.02,"sma_120":6189.72},{"date":"2025-07-04","open":3477,"high":3477,"low":3295,"close":3320,"volume":747271,"rsi_14":25.75,"sma_20":3593.25,"sma_60":5569.75,"sma_120":6153.95},{"date":"2025-07-07","open":3320,"high":3397,"low":3295,"close":3312,"volume":305646,"rsi_14":29.13,"sma_20":3562.75,"sma_60":5489.82,"sma_120":6119.32},{"date":"2025-07-08","open":3299,"high":3380,"low":3290,"close":3371,"volume":384605,"rsi_14":34.65,"sma_20":3538.8,"sma_60":5407.68,"sma_120":6083.69},{"date":"2025-07-09","open":3371,"high":3375,"low":3295,"close":3303,"volume":343745,"rsi_14":34.32,"sma_20":3511.2,"sma_60":5312.18,"sma_120":6045.2},{"date":"2025-07-10","open":3307,"high":3316,"low":3274,"close":3290,"volume":216301,"rsi_14":33.85,"sma_20":3473.65,"sma_60":5220.72,"sma_120":6006.99},{"date":"2025-07-11","open":3303,"high":3346,"low":3269,"close":3274,"volume":382693,"rsi_14":40.93,"sma_20":3448.0,"sma_60":5139.52,"sma_120":5968.86},{"date":"2025-07-14","open":3274,"high":3274,"low":3121,"close":3151,"volume":347581,"rsi_14":30.68,"sma_20":3414.5,"sma_60":5060.15,"sma_120":5932.39},{"date":"2025-07-15","open":3142,"high":3155,"low":3091,"close":3146,"volume":312903,"rsi_14":32.59,"sma_20":3387.15,"sma_60":4976.73,"sma_120":5895.63},{"date":"2025-07-16","open":3146,"high":3146,"low":3036,"close":3061,"volume":344353,"rsi_14":30.32,"sma_20":3357.25,"sma_60":4901.52,"sma_120":5865.41},{"date":"2025-07-17","open":3061,"high":3129,"low":3023,"close":3117,"volume":256109,"rsi_14":35.06,"sma_20":3333.1,"sma_60":4833.03,"sma_120":5840.07},{"date":"2025-07-18","open":3117,"high":3197,"low":3087,"close":3100,"volume":193929,"rsi_14":34.13,"sma_20":3308.1,"sma_60":4763.0,"sma_120":5818.91},{"date":"2025-07-21","open":3108,"high":3138,"low":3070,"close":3108,"volume":148883,"rsi_14":38.75,"sma_20":3292.6,"sma_60":4694.65,"sma_120":5797.84},{"date":"2025-07-22","open":3108,"high":3159,"low":3053,"close":3066,"volume":179810,"rsi_14":18.25,"sma_20":3271.85,"sma_60":4633.23,"sma_120":5774.38},{"date":"2025-07-23","open":3057,"high":3087,"low":2938,"close":2964,"volume":263891,"rsi_14":17.47,"sma_20":3248.75,"sma_60":4575.55,"sma_120":5751.62},{"date":"2025-07-24","open":2960,"high":3015,"low":2955,"close":2968,"volume":172957,"rsi_14":20.96,"sma_20":3227.1,"sma_60":4518.58,"sma_120":5731.4},{"date":"2025-07-25","open":3006,"high":3006,"low":2875,"close":2888,"volume":287656,"rsi_14":18.73,"sma_20":3202.1,"sma_60":4460.57,"sma_120":5704.05},{"date":"2025-07-28","open":2883,"high":2930,"low":2841,"close":2896,"volume":236383,"rsi_14":12.12,"sma_20":3177.3,"sma_60":4412.72,"sma_120":5675.63},{"date":"2025-07-29","open":2896,"high":2913,"low":2832,"close":2892,"volume":123746,"rsi_14":13.5,"sma_20":3157.15,"sma_60":4367.9,"sma_120":5646.27},{"date":"2025-07-30","open":2883,"high":2905,"low":2841,"close":2841,"volume":143690,"rsi_14":12.65,"sma_20":3124.5,"sma_60":4298.98,"sma_120":5615.66},{"date":"2025-07-31","open":2841,"high":3261,"low":2790,"close":2905,"volume":2018250,"rsi_14":21.57,"sma_20":3098.65,"sma_60":4250.08,"sma_120":5588.59},{"date":"2025-08-01","open":2905,"high":2905,"low":2756,"close":2765,"volume":393573,"rsi_14":21.02,"sma_20":3070.9,"sma_60":4169.65,"sma_120":5561.27},{"date":"2025-08-04","open":2777,"high":2879,"low":2765,"close":2841,"volume":209157,"rsi_14":29.31,"sma_20":3047.35,"sma_60":4088.78,"sma_120":5536.82},{"date":"2025-08-05","open":2841,"high":3002,"low":2832,"close":2900,"volume":285189,"rsi_14":38.68,"sma_20":3023.8,"sma_60":4014.57,"sma_120":5512.85},{"date":"2025-08-06","open":2900,"high":2947,"low":2854,"close":2858,"volume":157465,"rsi_14":31.42,"sma_20":3001.55,"sma_60":3936.4,"sma_120":5486.91},{"date":"2025-08-07","open":2858,"high":2917,"low":2845,"close":2879,"volume":195646,"rsi_14":34.24,"sma_20":2981.0,"sma_60":3866.35,"sma_120":5463.02},{"date":"2025-08-08","open":2879,"high":2879,"low":2803,"close":2824,"volume":164843,"rsi_14":31.02,"sma_20":2958.5,"sma_60":3802.8,"sma_120":5432.77},{"date":"2025-08-11","open":2837,"high":2837,"low":2756,"close":2769,"volume":170899,"rsi_14":30.49,"sma_20":2939.4,"sma_60":3746.53,"sma_120":5402.2},{"date":"2025-08-12","open":2756,"high":2841,"low":2735,"close":2743,"volume":231011,"rsi_14":33.87,"sma_20":2919.25,"sma_60":3688.43,"sma_120":5374.42},{"date":"2025-08-13","open":2735,"high":2782,"low":2731,"close":2760,"volume":161179,"rsi_14":35.1,"sma_20":2904.2,"sma_60":3639.8,"sma_120":5345.68},{"date":"2025-08-14","open":2765,"high":2811,"low":2752,"close":2794,"volume":223767,"rsi_14":42.79,"sma_20":2888.05,"sma_60":3587.85,"sma_120":5311.82},{"date":"2025-08-18","open":2773,"high":2777,"low":2646,"close":2680,"volume":255241,"rsi_14":35.75,"sma_20":2867.05,"sma_60":3533.63,"sma_120":5276.91},{"date":"2025-08-19","open":2680,"high":2765,"low":2667,"close":2701,"volume":179486,"rsi_14":37.68,"sma_20":2846.7,"sma_60":3482.03,"sma_120":5239.8},{"date":"2025-08-20","open":2693,"high":2693,"low":2625,"close":2650,"volume":161039,"rsi_14":37.68,"sma_20":2825.9,"sma_60":3430.65,"sma_120":5199.93},{"date":"2025-08-21","open":2654,"high":2731,"low":2637,"close":2688,"volume":124251,"rsi_14":35.51,"sma_20":2812.1,"sma_60":3387.25,"sma_120":5161.9},{"date":"2025-08-22","open":2684,"high":2748,"low":2684,"close":2722,"volume":80548,"rsi_14":46.66,"sma_20":2799.8,"sma_60":3345.68,"sma_120":5125.64},{"date":"2025-08-25","open":2726,"high":2777,"low":2663,"close":2684,"volume":200779,"rsi_14":37.02,"sma_20":2789.6,"sma_60":3303.48,"sma_120":5089.1},{"date":"2025-08-26","open":2684,"high":2693,"low":2603,"close":2625,"volume":160194,"rsi_14":27.27,"sma_20":2776.05,"sma_60":3256.2,"sma_120":5051.29},{"date":"2025-08-27","open":2637,"high":2642,"low":2561,"close":2570,"volume":171638,"rsi_14":26.7,"sma_20":2759.95,"sma_60":3215.7,"sma_120":5013.55},{"date":"2025-08-28","open":2561,"high":2608,"low":2561,"close":2603,"volume":170546,"rsi_14":28.1,"sma_20":2748.05,"sma_60":3180.07,"sma_120":4975.13},{"date":"2025-08-29","open":2603,"high":2633,"low":2493,"close":2506,"volume":231950,"rsi_14":26.34,"sma_20":2728.1,"sma_60":3153.57,"sma_120":4934.81},{"date":"2025-09-01","open":2519,"high":2544,"low":2480,"close":2489,"volume":140872,"rsi_14":27.92,"sma_20":2714.3,"sma_60":3126.15,"sma_120":4901.62},{"date":"2025-09-02","open":2489,"high":2540,"low":2417,"close":2438,"volume":240818,"rsi_14":26.86,"sma_20":2694.15,"sma_60":3101.42,"sma_120":4868.58},{"date":"2025-09-03","open":2459,"high":2544,"low":2442,"close":2531,"volume":250895,"rsi_14":34.42,"sma_20":2675.7,"sma_60":3079.43,"sma_120":4839.95},{"date":"2025-09-04","open":2531,"high":2574,"low":2497,"close":2544,"volume":129286,"rsi_14":32.49,"sma_20":2660.0,"sma_60":3057.58,"sma_120":4812.77},{"date":"2025-09-05","open":2544,"high":2845,"low":2536,"close":2574,"volume":1480935,"rsi_14":41.59,"sma_20":2644.75,"sma_60":3033.13,"sma_120":4783.48},{"date":"2025-09-08","open":2574,"high":2811,"low":2565,"close":2642,"volume":1002259,"rsi_14":45.64,"sma_20":2635.65,"sma_60":3014.05,"sma_120":4752.27},{"date":"2025-09-09","open":2650,"high":2871,"low":2646,"close":2756,"volume":1194167,"rsi_14":57.16,"sma_20":2635.0,"sma_60":2996.3,"sma_120":4717.53},{"date":"2025-09-10","open":2786,"high":2790,"low":2650,"close":2722,"volume":394589,"rsi_14":52.31,"sma_20":2633.95,"sma_60":2980.12,"sma_120":4675.51},{"date":"2025-09-11","open":2714,"high":2739,"low":2667,"close":2671,"volume":208711,"rsi_14":46.61,"sma_20":2629.5,"sma_60":2963.65,"sma_120":4639.95},{"date":"2025-09-12","open":2676,"high":2705,"low":2629,"close":2646,"volume":206487,"rsi_14":47.43,"sma_20":2622.1,"sma_60":2947.75,"sma_120":4607.65},{"date":"2025-09-15","open":2646,"high":2650,"low":2561,"close":2578,"volume":208902,"rsi_14":46.86,"sma_20":2617.0,"sma_60":2930.72,"sma_120":4580.37},{"date":"2025-09-16","open":2574,"high":2586,"low":2548,"close":2548,"volume":120034,"rsi_14":48.48,"sma_20":2609.35,"sma_60":2916.22,"sma_120":4553.18},{"date":"2025-09-17","open":2548,"high":2591,"low":2514,"close":2544,"volume":200552,"rsi_14":45.76,"sma_20":2604.05,"sma_60":2900.6,"sma_120":4531.55},{"date":"2025-09-18","open":2544,"high":2616,"low":2544,"close":2578,"volume":207399,"rsi_14":55.7,"sma_20":2598.55,"sma_60":2886.47,"sma_120":4497.38},{"date":"2025-09-19","open":2599,"high":2620,"low":2561,"close":2578,"volume":222516,"rsi_14":57.24,"sma_20":2591.35,"sma_60":2872.75,"sma_120":4453.31},{"date":"2025-09-22","open":2565,"high":2570,"low":2497,"close":2510,"volume":199995,"rsi_14":55.7,"sma_20":2582.65,"sma_60":2858.12,"sma_120":4415.38},{"date":"2025-09-23","open":2531,"high":2553,"low":2489,"close":2489,"volume":118918,"rsi_14":46.25,"sma_20":2575.85,"sma_60":2843.07,"sma_120":4380.15},{"date":"2025-09-24","open":2489,"high":2519,"low":2451,"close":2489,"volume":105296,"rsi_14":44.97,"sma_20":2571.8,"sma_60":2829.63,"sma_120":4328.27},{"date":"2025-09-25","open":2489,"high":2506,"low":2464,"close":2472,"volume":107625,"rsi_14":40.45,"sma_20":2565.25,"sma_60":2812.6,"sma_120":4272.0},{"date":"2025-09-26","open":2472,"high":2472,"low":2404,"close":2425,"volume":167265,"rsi_14":28.85,"sma_20":2561.2,"sma_60":2795.98,"sma_120":4221.0},{"date":"2025-09-29","open":2425,"high":2493,"low":2425,"close":2476,"volume":105381,"rsi_14":18.89,"sma_20":2560.55,"sma_60":2781.92,"sma_120":4175.83},{"date":"2025-09-30","open":2476,"high":2489,"low":2434,"close":2442,"volume":73762,"rsi_14":18.89,"sma_20":2560.75,"sma_60":2767.42,"sma_120":4128.62},{"date":"2025-10-01","open":2451,"high":2459,"low":2417,"close":2425,"volume":89965,"rsi_14":20.43,"sma_20":2555.45,"sma_60":2751.65,"sma_120":4079.67},{"date":"2025-10-02","open":2425,"high":2476,"low":2417,"close":2451,"volume":68361,"rsi_14":26.62,"sma_20":2550.8,"sma_60":2737.45,"sma_120":4024.82},{"date":"2025-10-10","open":2451,"high":2468,"low":2332,"close":2370,"volume":216270,"rsi_14":25.81,"sma_20":2540.6,"sma_60":2722.12,"sma_120":3971.42},{"date":"2025-10-13","open":2366,"high":2404,"low":2298,"close":2391,"volume":153787,"rsi_14":31.35,"sma_20":2528.05,"sma_60":2707.4,"sma_120":3923.46},{"date":"2025-10-14","open":2391,"high":2430,"low":2370,"close":2400,"volume":136368,"rsi_14":33.1,"sma_20":2510.25,"sma_60":2694.88,"sma_120":3877.52},{"date":"2025-10-15","open":2404,"high":2447,"low":2396,"close":2434,"volume":94713,"rsi_14":33.1,"sma_20":2495.85,"sma_60":2683.02,"sma_120":3829.88},{"date":"2025-10-16","open":2434,"high":2485,"low":2417,"close":2434,"volume":127433,"rsi_14":33.1,"sma_20":2484.0,"sma_60":2672.57,"sma_120":3787.04},{"date":"2025-10-17","open":2434,"high":2438,"low":2332,"close":2341,"volume":230874,"rsi_14":31.26,"sma_20":2468.75,"sma_60":2659.63,"sma_120":3746.33},{"date":"2025-10-20","open":2341,"high":2489,"low":2341,"close":2480,"volume":381218,"rsi_14":49.21,"sma_20":2463.85,"sma_60":2649.3,"sma_120":3706.15},{"date":"2025-10-21","open":2480,"high":2565,"low":2451,"close":2510,"volume":339944,"rsi_14":51.75,"sma_20":2461.95,"sma_60":2639.33,"sma_120":3666.99},{"date":"2025-10-22","open":2514,"high":2544,"low":2476,"close":2531,"volume":189925,"rsi_14":54.89,"sma_20":2461.3,"sma_60":2630.42,"sma_120":3631.82},{"date":"2025-10-23","open":2531,"high":2540,"low":2455,"close":2459,"volume":151711,"rsi_14":52.71,"sma_20":2455.35,"sma_60":2622.0,"sma_120":3598.78},{"date":"2025-10-24","open":2459,"high":2493,"low":2396,"close":2400,"volume":168803,"rsi_14":44.03,"sma_20":2446.45,"sma_60":2612.53,"sma_120":3565.56},{"date":"2025-10-27","open":2400,"high":2510,"low":2400,"close":2459,"volume":214715,"rsi_14":51.29,"sma_20":2443.9,"sma_60":2605.38,"sma_120":3532.97},{"date":"2025-10-28","open":2459,"high":2489,"low":2421,"close":2464,"volume":153545,"rsi_14":53.0,"sma_20":2442.65,"sma_60":2598.18,"sma_120":3505.45},{"date":"2025-10-29","open":2464,"high":2476,"low":2387,"close":2396,"volume":189802,"rsi_14":46.02,"sma_20":2438.0,"sma_60":2589.92,"sma_120":3478.91},{"date":"2025-10-30","open":2396,"high":2612,"low":2341,"close":2349,"volume":518865,"rsi_14":48.4,"sma_20":2431.85,"sma_60":2581.72,"sma_120":3440.35},{"date":"2025-10-31","open":2349,"high":2370,"low":2328,"close":2328,"volume":142735,"rsi_14":45.21,"sma_20":2427.0,"sma_60":2572.1,"sma_120":3411.09},{"date":"2025-11-03","open":2328,"high":2341,"low":2209,"close":2226,"volume":322434,"rsi_14":38.4,"sma_20":2414.5,"sma_60":2563.12,"sma_120":3366.38},{"date":"2025-11-04","open":2285,"high":2328,"low":2218,"close":2281,"volume":223998,"rsi_14":40.08,"sma_20":2406.45,"sma_60":2553.78,"sma_120":3321.28},{"date":"2025-11-05","open":2307,"high":2341,"low":2209,"close":2315,"volume":342499,"rsi_14":42.61,"sma_20":2400.95,"sma_60":2544.03,"sma_120":3279.3},{"date":"2025-11-06","open":2341,"high":2714,"low":2328,"close":2536,"volume":3844421,"rsi_14":60.45,"sma_20":2405.2,"sma_60":2538.67,"sma_120":3237.53},{"date":"2025-11-07","open":2531,"high":2570,"low":2425,"close":2476,"volume":579004,"rsi_14":49.77,"sma_20":2410.5,"sma_60":2531.95,"sma_120":3199.15},{"date":"2025-11-10","open":2476,"high":2565,"low":2413,"close":2472,"volume":379244,"rsi_14":47.71,"sma_20":2414.55,"sma_60":2526.08,"sma_120":3164.44},{"date":"2025-11-11","open":2442,"high":2502,"low":2332,"close":2345,"volume":427819,"rsi_14":40.04,"sma_20":2411.8,"sma_60":2519.02,"sma_120":3132.78},{"date":"2025-11-12","open":2336,"high":2540,"low":2336,"close":2540,"volume":726126,"rsi_14":53.83,"sma_20":2417.1,"sma_60":2515.63,"sma_120":3102.03},{"date":"2025-11-13","open":2565,"high":3180,"low":2523,"close":2811,"volume":10036178,"rsi_14":66.19,"sma_20":2435.95,"sma_60":2516.48,"sma_120":3078.14},{"date":"2025-11-14","open":2811,"high":2926,"low":2709,"close":2773,"volume":1844587,"rsi_14":62.58,"sma_20":2457.55,"sma_60":2516.13,"sma_120":3051.99},{"date":"2025-11-17","open":2760,"high":2765,"low":2629,"close":2671,"volume":718151,"rsi_14":57.7,"sma_20":2467.1,"sma_60":2515.98,"sma_120":3024.81},{"date":"2025-11-18","open":2603,"high":2671,"low":2502,"close":2561,"volume":643404,"rsi_14":55.95,"sma_20":2469.65,"sma_60":2513.65,"sma_120":2997.84},{"date":"2025-11-19","open":2578,"high":2582,"low":2455,"close":2455,"volume":441753,"rsi_14":53.67,"sma_20":2465.85,"sma_60":2510.4,"sma_120":2970.53},{"date":"2025-11-20","open":2464,"high":2629,"low":2464,"close":2561,"volume":388187,"rsi_14":57.61,"sma_20":2470.95,"sma_60":2508.28,"sma_120":2947.77},{"date":"2025-11-21","open":2497,"high":2540,"low":2421,"close":2421,"volume":331482,"rsi_14":56.21,"sma_20":2472.0,"sma_60":2503.27,"sma_120":2924.47},{"date":"2025-11-24","open":2430,"high":2459,"low":2336,"close":2353,"volume":244857,"rsi_14":52.28,"sma_20":2466.7,"sma_60":2497.75,"sma_120":2900.62},{"date":"2025-11-25","open":2362,"high":2404,"low":2294,"close":2311,"volume":187480,"rsi_14":49.87,"sma_20":2459.05,"sma_60":2492.52,"sma_120":2874.36},{"date":"2025-11-26","open":2311,"high":2387,"low":2311,"close":2383,"volume":144017,"rsi_14":44.69,"sma_20":2458.4,"sma_60":2489.4,"sma_120":2852.55},{"date":"2025-11-27","open":2391,"high":2417,"low":2362,"close":2404,"volume":142332,"rsi_14":47.43,"sma_20":2461.15,"sma_60":2486.08,"sma_120":2833.07},{"date":"2025-11-28","open":2404,"high":2586,"low":2404,"close":2548,"volume":453636,"rsi_14":52.46,"sma_20":2472.15,"sma_60":2486.78,"sma_120":2820.18},{"date":"2025-12-01","open":2548,"high":2693,"low":2536,"close":2671,"volume":463028,"rsi_14":60.6,"sma_20":2494.4,"sma_60":2489.82,"sma_120":2807.98},{"date":"2025-12-02","open":2646,"high":2688,"low":2582,"close":2680,"volume":353643,"rsi_14":55.18,"sma_20":2514.35,"sma_60":2493.85,"sma_120":2797.63},{"date":"2025-12-03","open":2701,"high":2714,"low":2629,"close":2659,"volume":235795,"rsi_14":43.1,"sma_20":2531.55,"sma_60":2495.98,"sma_120":2787.71},{"date":"2025-12-04","open":2697,"high":3045,"low":2654,"close":2824,"volume":2465669,"rsi_14":52.07,"sma_20":2545.95,"sma_60":2500.65,"sma_120":2779.12},{"date":"2025-12-05","open":2828,"high":2862,"low":2756,"close":2811,"volume":573002,"rsi_14":56.14,"sma_20":2562.7,"sma_60":2504.6,"sma_120":2768.87},{"date":"2025-12-08","open":2824,"high":2824,"low":2684,"close":2731,"volume":470987,"rsi_14":57.66,"sma_20":2575.65,"sma_60":2506.08,"sma_120":2760.07},{"date":"2025-12-09","open":2735,"high":2790,"low":2693,"close":2722,"volume":301856,"rsi_14":63.18,"sma_20":2594.5,"sma_60":2505.52,"sma_120":2750.91},{"date":"2025-12-10","open":2722,"high":2722,"low":2612,"close":2642,"volume":266074,"rsi_14":54.1,"sma_20":2599.6,"sma_60":2504.18,"sma_120":2742.15},{"date":"2025-12-11","open":2646,"high":2786,"low":2642,"close":2731,"volume":374589,"rsi_14":66.56,"sma_20":2595.6,"sma_60":2505.18,"sma_120":2734.42},{"date":"2025-12-12","open":2777,"high":2777,"low":2650,"close":2693,"volume":196332,"rsi_14":68.76,"sma_20":2591.6,"sma_60":2505.97,"sma_120":2726.86},{"date":"2025-12-15","open":2693,"high":2722,"low":2629,"close":2629,"volume":160405,"rsi_14":67.13,"sma_20":2589.5,"sma_60":2506.82,"sma_120":2718.77},{"date":"2025-12-16","open":2633,"high":2654,"low":2421,"close":2591,"volume":266861,"rsi_14":61.63,"sma_20":2591.0,"sma_60":2507.53,"sma_120":2711.88},{"date":"2025-12-17","open":2671,"high":2837,"low":2625,"close":2629,"volume":582492,"rsi_14":62.35,"sma_20":2599.7,"sma_60":2508.95,"sma_120":2704.78},{"date":"2025-12-18","open":2625,"high":2625,"low":2544,"close":2553,"volume":193346,"rsi_14":50.3,"sma_20":2599.3,"sma_60":2508.53,"sma_120":2697.5},{"date":"2025-12-19","open":2553,"high":2582,"low":2510,"close":2548,"volume":214024,"rsi_14":41.52,"sma_20":2605.65,"sma_60":2508.03,"sma_120":2690.39},{"date":"2025-12-22","open":2553,"high":2637,"low":2553,"close":2603,"volume":130999,"rsi_14":45.01,"sma_20":2618.15,"sma_60":2509.58,"sma_120":2683.85},{"date":"2025-12-23","open":2608,"high":2616,"low":2489,"close":2493,"volume":229333,"rsi_14":40.35,"sma_20":2627.25,"sma_60":2509.65,"sma_120":2676.36},{"date":"2025-12-24","open":2502,"high":2510,"low":2464,"close":2480,"volume":114900,"rsi_14":25.71,"sma_20":2632.1,"sma_60":2509.5,"sma_120":2669.57},{"date":"2025-12-26","open":2480,"high":2519,"low":2464,"close":2472,"volume":138882,"rsi_14":25.89,"sma_20":2635.5,"sma_60":2509.5,"sma_120":2661.05},{"date":"2025-12-29","open":2586,"high":2599,"low":2464,"close":2565,"volume":173899,"rsi_14":38.41,"sma_20":2636.35,"sma_60":2511.83,"sma_120":2653.91},{"date":"2025-12-30","open":2565,"high":2625,"low":2540,"close":2548,"volume":134218,"rsi_14":37.98,"sma_20":2630.2,"sma_60":2513.03,"sma_120":2647.47},{"date":"2026-01-02","open":2553,"high":2650,"low":2553,"close":2612,"volume":142715,"rsi_14":47.88,"sma_20":2626.8,"sma_60":2515.87,"sma_120":2641.64},{"date":"2026-01-05","open":2625,"high":2663,"low":2578,"close":2663,"volume":209514,"rsi_14":44.93,"sma_20":2627.0,"sma_60":2519.83,"sma_120":2635.74},{"date":"2026-01-06","open":2659,"high":2680,"low":2582,"close":2608,"volume":144363,"rsi_14":43.81,"sma_20":2616.2,"sma_60":2522.45,"sma_120":2629.95},{"date":"2026-01-07","open":2586,"high":2633,"low":2527,"close":2565,"volume":162089,"rsi_14":45.2,"sma_20":2603.9,"sma_60":2525.7,"sma_120":2623.91},{"date":"2026-01-08","open":2565,"high":2565,"low":2464,"close":2531,"volume":168453,"rsi_14":45.47,"sma_20":2593.9,"sma_60":2528.03,"sma_120":2617.72},{"date":"2026-01-09","open":2561,"high":2565,"low":2510,"close":2523,"volume":86706,"rsi_14":41.61,"sma_20":2583.95,"sma_60":2530.08,"sma_120":2612.48},{"date":"2026-01-12","open":2523,"high":2540,"low":2455,"close":2493,"volume":199987,"rsi_14":44.88,"sma_20":2576.5,"sma_60":2531.07,"sma_120":2607.04},{"date":"2026-01-13","open":2497,"high":2510,"low":2421,"close":2455,"volume":244803,"rsi_14":42.49,"sma_20":2562.7,"sma_60":2531.42,"sma_120":2601.99},{"date":"2026-01-14","open":2459,"high":2480,"low":2417,"close":2430,"volume":166876,"rsi_14":35.31,"sma_20":2549.55,"sma_60":2532.9,"sma_120":2596.27},{"date":"2026-01-15","open":2430,"high":2438,"low":2307,"close":2408,"volume":249297,"rsi_14":41.52,"sma_20":2538.5,"sma_60":2531.7,"sma_120":2590.5},{"date":"2026-01-16","open":2417,"high":2417,"low":2345,"close":2362,"volume":211732,"rsi_14":38.95,"sma_20":2527.05,"sma_60":2529.23,"sma_120":2584.28},{"date":"2026-01-19","open":2366,"high":2387,"low":2332,"close":2341,"volume":194179,"rsi_14":38.03,"sma_20":2512.65,"sma_60":2526.07,"sma_120":2578.24},{"date":"2026-01-20","open":2341,"high":2400,"low":2290,"close":2383,"volume":207636,"rsi_14":31.65,"sma_20":2504.15,"sma_60":2524.8,"sma_120":2573.4},{"date":"2026-01-21","open":2383,"high":2383,"low":2247,"close":2268,"volume":317479,"rsi_14":26.43,"sma_20":2490.15,"sma_60":2522.6,"sma_120":2567.57},{"date":"2026-01-22","open":2268,"high":2294,"low":2226,"close":2243,"volume":208062,"rsi_14":16.76,"sma_20":2472.15,"sma_60":2519.0,"sma_120":2562.19},{"date":"2026-01-23","open":2243,"high":2332,"low":2243,"close":2311,"volume":169279,"rsi_14":19.23,"sma_20":2463.05,"sma_60":2516.45,"sma_120":2557.32},{"date":"2026-01-26","open":2311,"high":2396,"low":2311,"close":2383,"volume":191862,"rsi_14":30.9,"sma_20":2458.2,"sma_60":2516.23,"sma_120":2553.07},{"date":"2026-01-27","open":2383,"high":2434,"low":2366,"close":2400,"volume":177517,"rsi_14":35.35,"sma_20":2454.6,"sma_60":2517.08,"sma_120":2549.4},{"date":"2026-01-28","open":2404,"high":2451,"low":2400,"close":2421,"volume":183883,"rsi_14":40.0,"sma_20":2447.4,"sma_60":2518.63,"sma_120":2545.37},{"date":"2026-01-29","open":2442,"high":2476,"low":2336,"close":2468,"volume":232468,"rsi_14":45.33,"sma_20":2443.4,"sma_60":2522.67,"sma_120":2542.89},{"date":"2026-01-30","open":2468,"high":2476,"low":2345,"close":2357,"volume":237967,"rsi_14":39.85,"sma_20":2430.65,"sma_60":2523.93,"sma_120":2538.86},{"date":"2026-02-02","open":2357,"high":2374,"low":2260,"close":2277,"volume":201386,"rsi_14":37.5,"sma_20":2411.35,"sma_60":2523.3,"sma_120":2533.67},{"date":"2026-02-03","open":2290,"high":2319,"low":2264,"close":2285,"volume":135043,"rsi_14":39.57,"sma_20":2395.2,"sma_60":2519.12,"sma_120":2528.89},{"date":"2026-02-04","open":2268,"high":2345,"low":2268,"close":2332,"volume":99991,"rsi_14":44.72,"sma_20":2383.55,"sma_60":2516.72,"sma_120":2524.33},{"date":"2026-02-05","open":2332,"high":2341,"low":2264,"close":2281,"volume":120188,"rsi_14":44.41,"sma_20":2371.05,"sma_60":2513.53,"sma_120":2519.81},{"date":"2026-02-06","open":2273,"high":2290,"low":2175,"close":2281,"volume":187505,"rsi_14":45.74,"sma_20":2358.95,"sma_60":2512.47,"sma_120":2515.74},{"date":"2026-02-09","open":2268,"high":2336,"low":2268,"close":2302,"volume":155603,"rsi_14":44.07,"sma_20":2349.4,"sma_60":2508.5,"sma_120":2512.07},{"date":"2026-02-10","open":2311,"high":2353,"low":2294,"close":2324,"volume":152877,"rsi_14":54.75,"sma_20":2342.85,"sma_60":2500.38,"sma_120":2508.43},{"date":"2026-02-11","open":2319,"high":2336,"low":2281,"close":2302,"volume":172624,"rsi_14":55.03,"sma_20":2336.45,"sma_60":2492.53,"sma_120":2504.33},{"date":"2026-02-12","open":2290,"high":2989,"low":2290,"close":2989,"volume":3778009,"rsi_14":78.11,"sma_20":2365.5,"sma_60":2497.83,"sma_120":2506.91},{"date":"2026-02-13","open":3117,"high":3460,"low":2531,"close":2591,"volume":10425634,"rsi_14":56.79,"sma_20":2376.95,"sma_60":2498.33,"sma_120":2505.99},{"date":"2026-02-19","open":2599,"high":2726,"low":2561,"close":2574,"volume":1176118,"rsi_14":55.68,"sma_20":2388.6,"sma_60":2500.32,"sma_120":2505.36},{"date":"2026-02-20","open":2570,"high":2922,"low":2544,"close":2608,"volume":2645979,"rsi_14":56.05,"sma_20":2399.85,"sma_60":2501.1,"sma_120":2504.69},{"date":"2026-02-23","open":2663,"high":2947,"low":2586,"close":2858,"volume":2733513,"rsi_14":61.16,"sma_20":2429.35,"sma_60":2508.38,"sma_120":2505.82},{"date":"2026-02-24","open":2909,"high":3061,"low":2782,"close":2883,"volume":1554604,"rsi_14":65.82,"sma_20":2461.35,"sma_60":2517.22,"sma_120":2507.48},{"date":"2026-02-25","open":2909,"high":2934,"low":2760,"close":2816,"volume":754146,"rsi_14":66.34,"sma_20":2486.6,"sma_60":2525.63,"sma_120":2509.07},{"date":"2026-02-26","open":2820,"high":2849,"low":2616,"close":2646,"volume":529340,"rsi_14":59.97,"sma_20":2499.75,"sma_60":2530.02,"sma_120":2509.71},{"date":"2026-02-27","open":2637,"high":2659,"low":2544,"close":2578,"volume":334231,"rsi_14":56.71,"sma_20":2508.65,"sma_60":2532.92,"sma_120":2509.5},{"date":"2026-03-03","open":2493,"high":2625,"low":2434,"close":2502,"volume":418187,"rsi_14":55.95,"sma_20":2512.7,"sma_60":2532.15,"sma_120":2509.47},{"date":"2026-03-04","open":2464,"high":2468,"low":2201,"close":2222,"volume":583427,"rsi_14":48.62,"sma_20":2500.4,"sma_60":2524.67,"sma_120":2507.24},{"date":"2026-03-05","open":2205,"high":2476,"low":2205,"close":2468,"volume":322613,"rsi_14":53.51,"sma_20":2505.95,"sma_60":2521.13,"sma_120":2507.49},{"date":"2026-03-06","open":2527,"high":2527,"low":2374,"close":2464,"volume":167427,"rsi_14":52.99,"sma_20":2515.3,"sma_60":2517.88,"sma_120":2506.93},{"date":"2026-03-09","open":2332,"high":2417,"low":2243,"close":2315,"volume":280916,"rsi_14":50.26,"sma_20":2516.8,"sma_60":2509.4,"sma_120":2505.03},{"date":"2026-03-10","open":2383,"high":2459,"low":2332,"close":2362,"volume":198697,"rsi_14":32.88,"sma_20":2518.3,"sma_60":2501.92,"sma_120":2503.26},{"date":"2026-03-11","open":2404,"high":2519,"low":2341,"close":2362,"volume":210977,"rsi_14":42.01,"sma_20":2522.35,"sma_60":2495.77,"sma_120":2500.93},{"date":"2026-03-12","open":2362,"high":2502,"low":2294,"close":2319,"volume":242648,"rsi_14":41.26,"sma_20":2524.25,"sma_60":2489.05,"sma_120":2497.28},{"date":"2026-03-13","open":2319,"high":2332,"low":2247,"close":2281,"volume":145720,"rsi_14":38.82,"sma_20":2523.2,"sma_60":2483.03,"sma_120":2493.61},{"date":"2026-03-16","open":2268,"high":2324,"low":2234,"close":2243,"volume":172311,"rsi_14":25.42,"sma_20":2519.15,"sma_60":2474.9,"sma_120":2490.04},{"date":"2026-03-17","open":2260,"high":2315,"low":2243,"close":2285,"volume":109227,"rsi_14":26.42,"sma_20":2518.3,"sma_60":2468.1,"sma_120":2487.03},{"date":"2026-03-18","open":2268,"high":2319,"low":2260,"close":2307,"volume":165679,"rsi_14":29.19,"sma_20":2484.2,"sma_60":2462.73,"sma_120":2484.78},{"date":"2026-03-19","open":2268,"high":2277,"low":2230,"close":2243,"volume":146649,"rsi_14":31.96,"sma_20":2466.8,"sma_60":2456.93,"sma_120":2482.23},{"date":"2026-03-20","open":2243,"high":2357,"low":2243,"close":2332,"volume":152940,"rsi_14":39.19,"sma_20":2454.7,"sma_60":2451.98,"sma_120":2480.47},{"date":"2026-03-23","open":2315,"high":2315,"low":2213,"close":2222,"volume":140445,"rsi_14":38.05,"sma_20":2435.4,"sma_60":2446.47,"sma_120":2477.5},{"date":"2026-03-24","open":2273,"high":2285,"low":2201,"close":2226,"volume":119695,"rsi_14":50.22,"sma_20":2403.8,"sma_60":2441.1,"sma_120":2474.57},{"date":"2026-03-25","open":2264,"high":2854,"low":2222,"close":2608,"volume":2254428,"rsi_14":56.78,"sma_20":2390.05,"sma_60":2441.18,"sma_120":2475.38},{"date":"2026-03-26","open":2582,"high":2595,"low":2464,"close":2468,"volume":341585,"rsi_14":50.17,"sma_20":2372.65,"sma_60":2440.77,"sma_120":2475.21},{"date":"2026-03-27","open":2544,"high":3121,"low":2544,"close":2663,"volume":3098178,"rsi_14":64.33,"sma_20":2373.5,"sma_60":2443.82,"sma_120":2476.66},{"date":"2026-03-30","open":2663,"high":2663,"low":2531,"close":2548,"volume":292218,"rsi_14":57.25,"sma_20":2372.0,"sma_60":2445.08,"sma_120":2477.29},{"date":"2026-03-31","open":2540,"high":2629,"low":2451,"close":2451,"volume":273161,"rsi_14":53.23,"sma_20":2369.45,"sma_60":2443.18,"sma_120":2477.51},{"date":"2026-04-01","open":2506,"high":2608,"low":2493,"close":2553,"volume":225153,"rsi_14":58.14,"sma_20":2386.0,"sma_60":2443.27,"sma_120":2478.15},{"date":"2026-04-02","open":2557,"high":2633,"low":2408,"close":2417,"volume":220831,"rsi_14":54.43,"sma_20":2383.45,"sma_60":2440.02,"sma_120":2477.94},{"date":"2026-04-03","open":2442,"high":2493,"low":2383,"close":2413,"volume":91542,"rsi_14":55.66,"sma_20":2380.9,"sma_60":2435.85,"sma_120":2477.84},{"date":"2026-04-06","open":2434,"high":2434,"low":2315,"close":2336,"volume":115298,"rsi_14":51.66,"sma_20":2381.95,"sma_60":2431.32,"sma_120":2476.88},{"date":"2026-04-07","open":2336,"high":2400,"low":2332,"close":2349,"volume":107862,"rsi_14":51.37,"sma_20":2381.3,"sma_60":2427.72,"sma_120":2476.71},{"date":"2026-04-08","open":2391,"high":2408,"low":2353,"close":2374,"volume":191896,"rsi_14":54.4,"sma_20":2381.9,"sma_60":2425.1,"sma_120":2476.57},{"date":"2026-04-09","open":2353,"high":2374,"low":2294,"close":2319,"volume":131172,"rsi_14":49.55,"sma_20":2381.9,"sma_60":2421.7,"sma_120":2475.89},{"date":"2026-04-10","open":2319,"high":2353,"low":2290,"close":2341,"volume":158639,"rsi_14":54.35,"sma_20":2384.9,"sma_60":2419.17,"sma_120":2475.12},{"date":"2026-04-13","open":2332,"high":2370,"low":2290,"close":2319,"volume":118267,"rsi_14":53.36,"sma_20":2388.7,"sma_60":2416.9,"sma_120":2474.16},{"date":"2026-04-14","open":2319,"high":2353,"low":2311,"close":2319,"volume":125816,"rsi_14":35.59,"sma_20":2390.4,"sma_60":2415.05,"sma_120":2473.97},{"date":"2026-04-15","open":2357,"high":2430,"low":2324,"close":2417,"volume":176340,"rsi_14":47.35,"sma_20":2395.9,"sma_60":2415.2,"sma_120":2473.45},{"date":"2026-04-16","open":2425,"high":2497,"low":2408,"close":2455,"volume":177310,"rsi_14":37.06,"sma_20":2406.5,"sma_60":2416.75,"sma_120":2472.99},{"date":"2026-04-17","open":2497,"high":2557,"low":2421,"close":2493,"volume":193593,"rsi_14":46.22,"sma_20":2414.55,"sma_60":2419.28,"sma_120":2472.68},{"date":"2026-04-20","open":2514,"high":2519,"low":2447,"close":2468,"volume":149915,"rsi_14":51.3,"sma_20":2426.85,"sma_60":2420.7,"sma_120":2472.75},{"date":"2026-04-21","open":2447,"high":2485,"low":2391,"close":2396,"volume":203117,"rsi_14":37.44,"sma_20":2435.35,"sma_60":2422.83,"sma_120":2472.72},{"date":"2026-04-22","open":2396,"high":2417,"low":2370,"close":2396,"volume":81384,"rsi_14":47.85,"sma_20":2424.75,"sma_60":2425.38,"sma_120":2472.19},{"date":"2026-04-23","open":2396,"high":2408,"low":2332,"close":2353,"volume":110928,"rsi_14":44.32,"sma_20":2419.0,"sma_60":2426.08,"sma_120":2471.27},{"date":"2026-04-24","open":2353,"high":2383,"low":2353,"close":2362,"volume":97633,"rsi_14":52.83,"sma_20":2403.95,"sma_60":2425.73,"sma_120":2470.98},{"date":"2026-04-27","open":2362,"high":2391,"low":2328,"close":2357,"volume":112895,"rsi_14":50.88,"sma_20":2394.4,"sma_60":2425.02,"sma_120":2471.05},{"date":"2026-04-28","open":2357,"high":2374,"low":2332,"close":2336,"volume":114185,"rsi_14":45.76,"sma_20":2388.65,"sma_60":2423.6,"sma_120":2471.12},{"date":"2026-04-29","open":2345,"high":2366,"low":2290,"close":2307,"volume":102282,"rsi_14":48.58,"sma_20":2376.35,"sma_60":2420.92,"sma_120":2471.79},{"date":"2026-04-30","open":2294,"high":2319,"low":2268,"close":2277,"volume":157088,"rsi_14":42.56,"sma_20":2369.35,"sma_60":2419.58,"sma_120":2471.76},{"date":"2026-05-04","open":2277,"high":2319,"low":2239,"close":2251,"volume":187679,"rsi_14":42.17,"sma_20":2361.25,"sma_60":2419.15,"sma_120":2471.22},{"date":"2026-05-06","open":2251,"high":2268,"low":2188,"close":2196,"volume":287711,"rsi_14":37.42,"sma_20":2354.25,"sma_60":2417.67,"sma_120":2468.39},{"date":"2026-05-07","open":2192,"high":2226,"low":2128,"close":2154,"volume":255892,"rsi_14":19.63,"sma_20":2344.5,"sma_60":2414.7,"sma_120":2465.71},{"date":"2026-05-08","open":2154,"high":2188,"low":2103,"close":2120,"volume":196596,"rsi_14":10.96,"sma_20":2331.8,"sma_60":2412.02,"sma_120":2462.78},{"date":"2026-05-11","open":2120,"high":2150,"low":2005,"close":2018,"volume":254778,"rsi_14":1.83,"sma_20":2316.75,"sma_60":2407.63,"sma_120":2460.05},{"date":"2026-05-12","open":2031,"high":2031,"low":1921,"close":1980,"volume":212545,"rsi_14":1.78,"sma_20":2298.7,"sma_60":2402.27,"sma_120":2455.38},{"date":"2026-05-13","open":2014,"high":2133,"low":1972,"close":2052,"volume":194690,"rsi_14":16.01,"sma_20":2285.35,"sma_60":2397.73,"sma_120":2449.06},{"date":"2026-05-14","open":2056,"high":2107,"low":2052,"close":2090,"volume":132421,"rsi_14":21.88,"sma_20":2273.9,"sma_60":2394.2,"sma_120":2443.37},{"date":"2026-05-15","open":2078,"high":2103,"low":2001,"close":2027,"volume":134789,"rsi_14":21.1,"sma_20":2254.4,"sma_60":2378.17,"sma_120":2438.0},{"date":"2026-05-18","open":2027,"high":2107,"low":2005,"close":2048,"volume":171429,"rsi_14":22.74,"sma_20":2234.05,"sma_60":2369.12,"sma_120":2433.72},{"date":"2026-05-19","open":2061,"high":2353,"low":2027,"close":2048,"volume":620892,"rsi_14":22.94,"sma_20":2211.8,"sma_60":2360.35,"sma_120":2430.33},{"date":"2026-05-20","open":2048,"high":2048,"low":2048,"close":2048,"volume":0,"rsi_14":23.82,"sma_20":2190.8,"sma_60":2351.02,"sma_120":2426.06},{"date":"2026-05-21","open":2048,"high":2048,"low":2048,"close":2048,"volume":0,"rsi_14":25.14,"sma_20":2173.4,"sma_60":2337.52,"sma_120":2422.95},{"date":"2026-05-22","open":2048,"high":2048,"low":2048,"close":2048,"volume":0,"rsi_14":26.68,"sma_20":2156.0,"sma_60":2323.6,"sma_120":2420.41},{"date":"2026-05-26","open":2048,"high":2048,"low":2048,"close":2048,"volume":0,"rsi_14":28.17,"sma_20":2140.75,"sma_60":2310.8,"sma_120":2418.22},{"date":"2026-05-27","open":2048,"high":2048,"low":2048,"close":2048,"volume":0,"rsi_14":31.95,"sma_20":2125.05,"sma_60":2300.83,"sma_120":2415.43},{"date":"2026-05-28","open":2048,"high":2048,"low":2048,"close":2048,"volume":0,"rsi_14":35.6,"sma_20":2109.6,"sma_60":2292.0,"sma_120":2412.46},{"date":"2026-05-29","open":2048,"high":2048,"low":2048,"close":2048,"volume":0,"rsi_14":39.22,"sma_20":2095.2,"sma_60":2284.43,"sma_120":2408.29},{"date":"2026-06-01","open":2048,"high":2048,"low":2048,"close":2048,"volume":0,"rsi_14":56.47,"sma_20":2082.25,"sma_60":2281.53,"sma_120":2403.1},{"date":"2026-06-02","open":2048,"high":2048,"low":2048,"close":2048,"volume":0,"rsi_14":67.53,"sma_20":2070.8,"sma_60":2274.53,"sma_120":2397.83},{"date":"2026-06-04","open":2048,"high":2048,"low":2048,"close":2048,"volume":0,"rsi_14":48.36,"sma_20":2060.65,"sma_60":2267.6,"sma_120":2392.74},{"date":"2026-06-05","open":2048,"high":2048,"low":2048,"close":2048,"volume":0,"rsi_14":25.0,"sma_20":2053.25,"sma_60":2263.15,"sma_120":2386.28},{"date":"2026-06-08","open":2048,"high":2048,"low":2048,"close":2048,"volume":0,"rsi_14":100.0,"sma_20":2047.95,"sma_60":2257.92,"sma_120":2379.92},{"date":"2026-06-09","open":1802,"high":1802,"low":1579,"close":1660,"volume":549596,"rsi_14":0.0,"sma_20":2024.95,"sma_60":2246.22,"sma_120":2370.99},{"date":"2026-06-10","open":1660,"high":2075,"low":1592,"close":1817,"volume":816650,"rsi_14":28.81,"sma_20":2014.9,"sma_60":2237.85,"sma_120":2363.45},{"date":"2026-06-11","open":1813,"high":2184,"low":1670,"close":2073,"volume":671690,"rsi_14":51.56,"sma_20":2019.55,"sma_60":2234.38,"sma_120":2358.71},{"date":"2026-06-12","open":2073,"high":2162,"low":2035,"close":2086,"volume":193968,"rsi_14":52.33,"sma_20":2021.25,"sma_60":2231.77,"sma_120":2353.33},{"date":"2026-06-15","open":2150,"high":2152,"low":2080,"close":2112,"volume":129305,"rsi_14":53.81,"sma_20":2022.35,"sma_60":2228.88,"sma_120":2348.49},{"date":"2026-06-16","open":2112,"high":2112,"low":1974,"close":2016,"volume":132853,"rsi_14":48.29,"sma_20":2021.8,"sma_60":2224.03,"sma_120":2343.38},{"date":"2026-06-17","open":1995,"high":2042,"low":1961,"close":1993,"volume":45761,"rsi_14":47.13,"sma_20":2019.05,"sma_60":2219.87,"sma_120":2338.4},{"date":"2026-06-18","open":1976,"high":1993,"low":1876,"close":1912,"volume":88413,"rsi_14":43.46,"sma_20":2012.25,"sma_60":2212.87,"sma_120":2332.43},{"date":"2026-06-19","open":1912,"high":1914,"low":1817,"close":1832,"volume":105675,"rsi_14":40.36,"sma_20":2001.45,"sma_60":2206.37,"sma_120":2326.42},{"date":"2026-06-22","open":1832,"high":1876,"low":1738,"close":1868,"volume":134504,"rsi_14":42.21,"sma_20":1992.45,"sma_60":2200.4,"sma_120":2320.75},{"date":"2026-06-23","open":1868,"high":1878,"low":1584,"close":1681,"volume":99318,"rsi_14":36.34,"sma_20":1974.1,"sma_60":2184.95,"sma_120":2313.07},{"date":"2026-06-24","open":1687,"high":2118,"low":1645,"close":1866,"volume":825057,"rsi_14":44.04,"sma_20":1965.0,"sma_60":2174.92,"sma_120":2307.84},{"date":"2026-06-25","open":1698,"high":1889,"low":1698,"close":1740,"volume":229992,"rsi_14":40.69,"sma_20":1949.6,"sma_60":2159.53,"sma_120":2301.68},{"date":"2026-06-26","open":1738,"high":1946,"low":1696,"close":1768,"volume":224347,"rsi_14":41.68,"sma_20":1935.6,"sma_60":2146.53,"sma_120":2295.81},{"date":"2026-06-29","open":1768,"high":1923,"low":1768,"close":1842,"volume":106417,"rsi_14":56.65,"sma_20":1925.3,"sma_60":2136.38,"sma_120":2289.78},{"date":"2026-06-30","open":1670,"high":2016,"low":1670,"close":1876,"volume":166882,"rsi_14":52.37,"sma_20":1916.7,"sma_60":2125.1,"sma_120":2284.18},{"date":"2026-07-01","open":1876,"high":1946,"low":1870,"close":1870,"volume":109783,"rsi_14":39.8,"sma_20":1907.8,"sma_60":2115.98,"sma_120":2278.0},{"date":"2026-07-02","open":1870,"high":1872,"low":1781,"close":1855,"volume":87458,"rsi_14":38.42,"sma_20":1898.15,"sma_60":2106.68,"sma_120":2271.27},{"date":"2026-07-03","open":1855,"high":1889,"low":1764,"close":1887,"volume":77845,"rsi_14":38.78,"sma_20":1890.1,"sma_60":2099.2,"sma_120":2265.26},{"date":"2026-07-06","open":1885,"high":1965,"low":1866,"close":1942,"volume":76952,"rsi_14":46.15,"sma_20":1884.8,"sma_60":2092.42,"sma_120":2260.07},{"date":"2026-07-07","open":1925,"high":1967,"low":1791,"close":1944,"volume":201179,"rsi_14":47.4,"sma_20":1899.0,"sma_60":2085.25,"sma_120":2255.18},{"date":"2026-07-08","open":1925,"high":1940,"low":1855,"close":1921,"volume":91287,"rsi_14":50.51,"sma_20":1904.2,"sma_60":2078.62,"sma_120":2250.16},{"date":"2026-07-09","open":1921,"high":1921,"low":1740,"close":1821,"volume":73602,"rsi_14":49.39,"sma_20":1891.6,"sma_60":2069.95,"sma_120":2244.56},{"date":"2026-07-10","open":1823,"high":1891,"low":1823,"close":1870,"volume":55319,"rsi_14":50.11,"sma_20":1880.8,"sma_60":2062.47,"sma_120":2239.68},{"date":"2026-07-13","open":1870,"high":1891,"low":1747,"close":1802,"volume":55845,"rsi_14":57.59,"sma_20":1865.3,"sma_60":2053.85,"sma_120":2234.45},{"date":"2026-07-14","open":1793,"high":1829,"low":1717,"close":1802,"volume":93755,"rsi_14":44.77,"sma_20":1854.6,"sma_60":2043.6,"sma_120":2229.4},{"date":"2026-07-15","open":1857,"high":1929,"low":1815,"close":1851,"volume":40566,"rsi_14":60.37,"sma_20":1847.5,"sma_60":2033.53,"sma_120":2225.14},{"date":"2026-07-16","open":1791,"high":1908,"low":1791,"close":1876,"volume":81241,"rsi_14":60.15,"sma_20":1845.7,"sma_60":2023.25,"sma_120":2221.27},{"date":"2026-07-20","open":1783,"high":1912,"low":1783,"close":1912,"volume":92959,"rsi_14":57.09,"sma_20":1849.7,"sma_60":2013.98,"sma_120":2217.34},{"date":"2026-07-21","open":1798,"high":2485,"low":1781,"close":2247,"volume":2063988,"rsi_14":73.33,"sma_20":1868.65,"sma_60":2011.5,"sma_120":2217.17},{"date":"2026-07-22","open":2184,"high":2198,"low":2067,"close":2090,"volume":179026,"rsi_14":61.63,"sma_20":1889.1,"sma_60":2006.4,"sma_120":2215.89},{"date":"2026-07-23","open":2120,"high":2120,"low":2048,"close":2078,"volume":48385,"rsi_14":61.82,"sma_20":1899.7,"sma_60":2001.82,"sma_120":2213.95},{"date":"2026-07-24","open":2029,"high":2374,"low":2016,"close":2078,"volume":313465,"rsi_14":60.48,"sma_20":1916.6,"sma_60":1997.08,"sma_120":2211.41},{"date":"2026-07-27","open":2078,"high":2107,"low":2037,"close":2075,"volume":55731,"rsi_14":57.74,"sma_20":1931.95,"sma_60":1992.38,"sma_120":2208.7},{"date":"2026-07-28","open":2056,"high":2065,"low":1908,"close":1931,"volume":71974,"rsi_14":49.35,"sma_20":1936.4,"sma_60":1985.63,"sma_120":2204.62},{"date":"2026-07-29","open":1889,"high":1950,"low":1762,"close":1868,"volume":64777,"rsi_14":47.45,"sma_20":1936.0,"sma_60":1978.32,"sma_120":2199.62},{"date":"2026-07-30","open":1868,"high":1908,"low":1791,"close":1802,"volume":66110,"rsi_14":49.06,"sma_20":1932.6,"sma_60":1970.4,"sma_120":2194.99},{"date":"2026-07-31","open":1772,"high":1887,"low":1772,"close":1887,"volume":108070,"rsi_14":50.81,"sma_20":1934.2,"sma_60":1964.33,"sma_120":2191.74},{"date":"2026-08-03","open":1802,"high":1880,"low":1802,"close":1836,"volume":29249,"rsi_14":51.66,"sma_20":1931.65,"sma_60":1958.33,"sma_120":2188.0},{"date":"2026-08-04","open":1836,"high":1929,"low":1834,"close":1912,"volume":32146,"rsi_14":54.99,"sma_20":1930.15,"sma_60":1954.3,"sma_120":2184.5},{"date":"2026-08-05","open":1955,"high":2474,"low":1912,"close":2268,"volume":1397996,"rsi_14":64.8,"sma_20":1946.35,"sma_60":1956.77,"sma_120":2184.39},{"date":"2026-08-06","open":2192,"high":2364,"low":2141,"close":2190,"volume":335905,"rsi_14":60.74,"sma_20":1959.8,"sma_60":1959.63,"sma_120":2183.63},{"date":"2026-08-07","open":2162,"high":2438,"low":2141,"close":2258,"volume":937549,"rsi_14":61.58,"sma_20":1981.65,"sma_60":1964.27,"sma_120":2183.27},{"date":"2026-08-10","open":2332,"high":2372,"low":2205,"close":2256,"volume":178483,"rsi_14":50.39,"sma_20":2000.95,"sma_60":1967.67,"sma_120":2182.7},{"date":"2026-08-11","open":2228,"high":2256,"low":2205,"close":2243,"volume":75512,"rsi_14":57.52,"sma_20":2023.0,"sma_60":1970.22,"sma_120":2182.21},{"date":"2026-08-12","open":2258,"high":2258,"low":2175,"close":2184,"volume":92339,"rsi_14":54.98,"sma_20":2042.1,"sma_60":1972.83,"sma_120":2175.5},{"date":"2026-08-13","open":2186,"high":2211,"low":2131,"close":2139,"volume":73902,"rsi_14":52.75,"sma_20":2056.5,"sma_60":1974.35,"sma_120":2171.73},{"date":"2026-08-14","open":2128,"high":2186,"low":2103,"close":2139,"volume":63444,"rsi_14":52.89,"sma_20":2069.65,"sma_60":1975.87,"sma_120":2168.11},{"date":"2026-08-18","open":2205,"high":2205,"low":2103,"close":2103,"volume":52625,"rsi_14":58.62,"sma_20":2079.2,"sma_60":1976.78,"sma_120":2163.9},{"date":"2026-08-19","open":2103,"high":2112,"low":2012,"close":2014,"volume":57749,"rsi_14":57.13,"sma_20":2067.55,"sma_60":1976.22,"sma_120":2156.87},{"date":"2026-08-20","open":2014,"high":2088,"low":1925,"close":1999,"volume":74518,"rsi_14":60.12,"sma_20":2063.0,"sma_60":1975.4,"sma_120":2149.5},{"date":"2026-08-21","open":1972,"high":1984,"low":1944,"close":1948,"volume":47941,"rsi_14":53.25,"sma_20":2056.5,"sma_60":1973.73,"sma_120":2142.27},{"date":"2026-08-24","open":1948,"high":2016,"low":1904,"close":1986,"volume":56392,"rsi_14":58.1,"sma_20":2051.9,"sma_60":1972.7,"sma_120":2136.77},{"date":"2026-08-25","open":1986,"high":2001,"low":1908,"close":1961,"volume":53297,"rsi_14":52.8,"sma_20":2046.2,"sma_60":1971.25,"sma_120":2131.62},{"date":"2026-08-26","open":1961,"high":1963,"low":1921,"close":1955,"volume":28821,"rsi_14":20.19,"sma_20":2047.4,"sma_60":1969.7,"sma_120":2127.07},{"date":"2026-08-27","open":1972,"high":2012,"low":1921,"close":1931,"volume":41762,"rsi_14":22.51,"sma_20":2050.55,"sma_60":1967.75,"sma_120":2124.64},{"date":"2026-08-28","open":1950,"high":1959,"low":1863,"close":1863,"volume":116777,"rsi_14":8.07,"sma_20":2053.6,"sma_60":1964.67,"sma_120":2119.6},{"date":"2026-08-31","open":1823,"high":1853,"low":1802,"close":1851,"volume":62110,"rsi_14":7.9,"sma_20":2051.8,"sma_60":1961.38,"sma_120":2114.49},{"date":"2026-09-01","open":1851,"high":1851,"low":1747,"close":1781,"volume":106719,"rsi_14":7.06,"sma_20":2049.05,"sma_60":1956.93,"sma_120":2110.04},{"date":"2026-09-02","open":1781,"high":1957,"low":1717,"close":1936,"volume":356806,"rsi_14":30.44,"sma_20":2050.25,"sma_60":1955.07,"sma_120":2106.49},{"date":"2026-09-03","open":1936,"high":1936,"low":1936,"close":1936,"volume":0,"rsi_14":32.77,"sma_20":2033.65,"sma_60":1959.67,"sma_120":2102.94},{"date":"2026-09-04","open":1936,"high":1936,"low":1936,"close":1936,"volume":0,"rsi_14":32.77,"sma_20":2020.95,"sma_60":1961.65,"sma_120":2099.75},{"date":"2026-09-07","open":1936,"high":1936,"low":1936,"close":1936,"volume":0,"rsi_14":34.9,"sma_20":2004.85,"sma_60":1959.37,"sma_120":2096.88},{"date":"2026-09-08","open":1936,"high":1936,"low":1936,"close":1936,"volume":0,"rsi_14":41.59,"sma_20":1988.85,"sma_60":1956.87,"sma_120":2094.32},{"date":"2026-09-09","open":1936,"high":1936,"low":1936,"close":1936,"volume":0,"rsi_14":42.98,"sma_20":1973.5,"sma_60":1953.93,"sma_120":2091.41},{"date":"2026-09-10","open":1936,"high":1936,"low":1936,"close":1936,"volume":0,"rsi_14":48.49,"sma_20":1961.1,"sma_60":1952.6,"sma_120":2088.32},{"date":"2026-09-11","open":1936,"high":1936,"low":1936,"close":1936,"volume":0,"rsi_14":43.06,"sma_20":1950.95,"sma_60":1951.65,"sma_120":2085.76},{"date":"2026-09-14","open":1936,"high":1936,"low":1936,"close":1936,"volume":0,"rsi_14":46.27,"sma_20":1940.8,"sma_60":1952.05,"sma_120":2082.46},{"date":"2026-09-15","open":1936,"high":1936,"low":1936,"close":1936,"volume":0,"rsi_14":47.11,"sma_20":1932.45,"sma_60":1953.78,"sma_120":2080.07},{"date":"2026-09-16","open":1936,"high":1936,"low":1936,"close":1936,"volume":0,"rsi_14":50.82,"sma_20":1928.55,"sma_60":1954.92,"sma_120":2077.66},{"date":"2026-09-17","open":1936,"high":1936,"low":1936,"close":1936,"volume":0,"rsi_14":65.4,"sma_20":1925.4,"sma_60":1959.17,"sma_120":2072.06},{"date":"2026-09-18","open":1936,"high":1936,"low":1936,"close":1936,"volume":0,"rsi_14":68.89,"sma_20":1924.8,"sma_60":1960.33,"sma_120":2067.62},{"date":"2026-09-21","open":1936,"high":1936,"low":1936,"close":1936,"volume":0,"rsi_14":100.0,"sma_20":1922.3,"sma_60":1963.6,"sma_120":2061.57},{"date":"2026-09-22","open":1936,"high":1936,"low":1821,"close":1853,"volume":184192,"rsi_14":0.0,"sma_20":1916.9,"sma_60":1965.02,"sma_120":2055.78},{"date":"2026-09-23","open":1813,"high":1867,"low":1813,"close":1820,"volume":33231,"rsi_14":0.0,"sma_20":1910.15,"sma_60":1964.65,"sma_120":2050.52},{"date":"2026-09-28","open":1824,"high":1824,"low":1700,"close":1790,"volume":61302,"rsi_14":0.0,"sma_20":1903.1,"sma_60":1963.22,"sma_120":2044.16},{"date":"2026-09-29","open":1793,"high":1793,"low":1681,"close":1748,"volume":78882,"rsi_14":0.0,"sma_20":1897.35,"sma_60":1961.18,"sma_120":2038.58},{"date":"2026-09-30","open":1710,"high":1710,"low":1641,"close":1644,"volume":113919,"rsi_14":0.0,"sma_20":1887.0,"sma_60":1957.67,"sma_120":2032.17},{"date":"2026-10-01","open":1611,"high":1668,"low":1611,"close":1653,"volume":50565,"rsi_14":2.99,"sma_20":1880.6,"sma_60":1953.77,"sma_120":2026.48},{"date":"2026-10-02","open":1647,"high":1689,"low":1628,"close":1668,"volume":27445,"rsi_14":7.59,"sma_20":1867.2,"sma_60":1949.2,"sma_120":2020.81},{"date":"2026-10-06","open":1668,"high":1718,"low":1630,"close":1679,"volume":26374,"rsi_14":10.7,"sma_20":1854.35,"sma_60":1944.78,"sma_120":2015.02},{"date":"2026-10-07","open":1676,"high":1699,"low":1652,"close":1659,"volume":24072,"rsi_14":10.09,"sma_20":1840.5,"sma_60":1940.42,"sma_120":2009.52},{"date":"2026-10-08","open":1690,"high":1690,"low":1631,"close":1669,"volume":19401,"rsi_14":12.61,"sma_20":1827.15,"sma_60":1937.88,"sma_120":2003.92},{"date":"2026-10-12","open":1632,"high":1647,"low":1560,"close":1589,"volume":34946,"rsi_14":10.3,"sma_20":1809.8,"sma_60":1933.2,"sma_120":1997.83},{"date":"2026-10-13","open":1510,"high":1586,"low":1494,"close":1569,"volume":145301,"rsi_14":9.85,"sma_20":1791.45,"sma_60":1929.32,"sma_120":1991.58},{"date":"2026-10-14","open":1560,"high":1636,"low":1502,"close":1593,"volume":99054,"rsi_14":14.35,"sma_20":1774.3,"sma_60":1925.83,"sma_120":1984.72},{"date":"2026-10-15","open":1575,"high":1579,"low":1480,"close":1538,"volume":42256,"rsi_14":12.87,"sma_20":1754.4,"sma_60":1920.62,"sma_120":1977.08},{"date":"2026-10-16","open":1510,"high":1562,"low":1449,"close":1516,"volume":53434,"rsi_14":14.53,"sma_20":1733.4,"sma_60":1914.62,"sma_120":1968.93},{"date":"2026-10-19","open":1450,"high":1584,"low":1450,"close":1518,"volume":30280,"rsi_14":15.99,"sma_20":1712.5,"sma_60":1908.05,"sma_120":1961.02},{"date":"2026-10-20","open":1504,"high":1542,"low":1406,"close":1480,"volume":179386,"rsi_14":15.71,"sma_20":1689.7,"sma_60":1895.27,"sma_120":1953.38},{"date":"2026-10-21","open":1435,"high":1485,"low":1336,"close":1444,"volume":53019,"rsi_14":15.92,"sma_20":1665.1,"sma_60":1884.5,"sma_120":1945.45},{"date":"2026-10-22","open":1436,"high":1438,"low":1351,"close":1386,"volume":84416,"rsi_14":17.75,"sma_20":1637.6,"sma_60":1872.97,"sma_120":1937.39},{"date":"2026-10-23","open":1379,"high":1380,"low":1346,"close":1380,"volume":18383}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-38.51,"pbr":0.6,"per":null,"roa":-5.6,"roe":-6.66,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":28664864870.0,"analysis":"ROE -6.7%로 적자 상태입니다. 시가총액 403.36억. 매출 286.65억, 영업이익 -24.58억.","eps_basis":"TTM","debt_ratio":0.19071063932421248,"market_cap":40928699640,"net_income":2311980232.0,"total_debt":13072064770.0,"ttm_window":"2025Q3~2026Q2","gross_margin":17.42,"total_assets":81616037022.0,"total_equity":68543972252.0,"profit_margin":8.07,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-2458019135.0,"operating_margin":-8.58,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":1380.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2016-10-24","close":20341.0},{"date":"2016-10-25","close":19843.0},{"date":"2016-10-26","close":18997.0},{"date":"2016-10-27","close":18895.0},{"date":"2016-10-28","close":17551.0},{"date":"2016-10-31","close":16652.0},{"date":"2016-11-01","close":16751.0},{"date":"2016-11-02","close":15205.0},{"date":"2016-11-03","close":15755.0},{"date":"2016-11-04","close":15755.0},{"date":"2016-11-07","close":15806.0},{"date":"2016-11-08","close":16304.0},{"date":"2016-11-09","close":14758.0},{"date":"2016-11-10","close":16751.0},{"date":"2016-11-11","close":16851.0},{"date":"2016-11-14","close":16802.0},{"date":"2016-11-15","close":16404.0},{"date":"2016-11-16","close":16951.0},{"date":"2016-11-17","close":17949.0},{"date":"2016-11-18","close":17750.0},{"date":"2016-11-21","close":17750.0},{"date":"2016-11-22","close":17600.0},{"date":"2016-11-23","close":16951.0},{"date":"2016-11-24","close":16452.0},{"date":"2016-11-25","close":16703.0},{"date":"2016-11-28","close":16304.0},{"date":"2016-11-29","close":16652.0},{"date":"2016-11-30","close":16902.0},{"date":"2016-12-01","close":16452.0},{"date":"2016-12-02","close":16452.0},{"date":"2016-12-05","close":15954.0},{"date":"2016-12-06","close":16153.0},{"date":"2016-12-07","close":15507.0},{"date":"2016-12-08","close":15655.0},{"date":"2016-12-09","close":15706.0},{"date":"2016-12-12","close":15854.0},{"date":"2016-12-13","close":16552.0},{"date":"2016-12-14","close":16552.0},{"date":"2016-12-15","close":16703.0},{"date":"2016-12-16","close":16652.0},{"date":"2016-12-19","close":16452.0},{"date":"2016-12-20","close":17050.0},{"date":"2016-12-21","close":17002.0},{"date":"2016-12-22","close":16703.0},{"date":"2016-12-23","close":16652.0},{"date":"2016-12-26","close":16652.0},{"date":"2016-12-27","close":16603.0},{"date":"2016-12-28","close":16802.0},{"date":"2016-12-29","close":16703.0},{"date":"2017-01-02","close":17050.0},{"date":"2017-01-03","close":17050.0},{"date":"2017-01-04","close":17898.0},{"date":"2017-01-05","close":17949.0},{"date":"2017-01-06","close":17799.0},{"date":"2017-01-09","close":17750.0},{"date":"2017-01-10","close":17400.0},{"date":"2017-01-11","close":17551.0},{"date":"2017-01-12","close":16802.0},{"date":"2017-01-13","close":16802.0},{"date":"2017-01-16","close":16503.0},{"date":"2017-01-17","close":16452.0},{"date":"2017-01-18","close":16253.0},{"date":"2017-01-19","close":16751.0},{"date":"2017-01-20","close":16552.0},{"date":"2017-01-23","close":16304.0},{"date":"2017-01-24","close":15905.0},{"date":"2017-01-25","close":15905.0},{"date":"2017-01-26","close":15954.0},{"date":"2017-01-31","close":17002.0},{"date":"2017-02-01","close":17150.0},{"date":"2017-02-02","close":16503.0},{"date":"2017-02-03","close":16153.0},{"date":"2017-02-06","close":16253.0},{"date":"2017-02-07","close":16404.0},{"date":"2017-02-08","close":16153.0},{"date":"2017-02-09","close":15905.0},{"date":"2017-02-10","close":15905.0},{"date":"2017-02-13","close":15555.0},{"date":"2017-02-14","close":15157.0},{"date":"2017-02-15","close":15507.0},{"date":"2017-02-16","close":15305.0},{"date":"2017-02-17","close":15356.0},{"date":"2017-02-20","close":15205.0},{"date":"2017-02-21","close":15205.0},{"date":"2017-02-22","close":15106.0},{"date":"2017-02-23","close":15205.0},{"date":"2017-02-24","close":15356.0},{"date":"2017-02-27","close":15006.0},{"date":"2017-02-28","close":14559.0},{"date":"2017-03-02","close":14559.0},{"date":"2017-03-03","close":13759.0},{"date":"2017-03-06","close":13611.0},{"date":"2017-03-07","close":13611.0},{"date":"2017-03-08","close":13261.0},{"date":"2017-03-09","close":13560.0},{"date":"2017-03-10","close":13261.0},{"date":"2017-03-13","close":13412.0},{"date":"2017-03-14","close":13361.0},{"date":"2017-03-15","close":12913.0},{"date":"2017-03-16","close":13212.0},{"date":"2017-03-17","close":12814.0},{"date":"2017-03-20","close":12563.0},{"date":"2017-03-21","close":12714.0},{"date":"2017-03-22","close":12913.0},{"date":"2017-03-23","close":11516.0},{"date":"2017-03-24","close":11268.0},{"date":"2017-03-27","close":11567.0},{"date":"2017-03-28","close":11866.0},{"date":"2017-03-29","close":11715.0},{"date":"2017-03-30","close":11815.0},{"date":"2017-03-31","close":12065.0},{"date":"2017-04-03","close":13161.0},{"date":"2017-04-04","close":12763.0},{"date":"2017-04-05","close":12714.0},{"date":"2017-04-06","close":12415.0},{"date":"2017-04-07","close":12763.0},{"date":"2017-04-10","close":12216.0},{"date":"2017-04-11","close":11866.0},{"date":"2017-04-12","close":11965.0},{"date":"2017-04-13","close":11965.0},{"date":"2017-04-14","close":11866.0},{"date":"2017-04-17","close":11715.0},{"date":"2017-04-18","close":12065.0},{"date":"2017-04-19","close":11766.0},{"date":"2017-04-20","close":12065.0},{"date":"2017-04-21","close":12014.0},{"date":"2017-04-24","close":11815.0},{"date":"2017-04-25","close":11815.0},{"date":"2017-04-26","close":14160.0},{"date":"2017-04-27","close":14260.0},{"date":"2017-04-28","close":14060.0},{"date":"2017-05-02","close":14309.0},{"date":"2017-05-04","close":13660.0},{"date":"2017-05-08","close":13810.0},{"date":"2017-05-10","close":13361.0},{"date":"2017-05-11","close":13611.0},{"date":"2017-05-12","close":13511.0},{"date":"2017-05-15","close":13212.0},{"date":"2017-05-16","close":13062.0},{"date":"2017-05-17","close":13511.0},{"date":"2017-05-18","close":13161.0},{"date":"2017-05-19","close":13412.0},{"date":"2017-05-22","close":13560.0},{"date":"2017-05-23","close":13361.0},{"date":"2017-05-24","close":13711.0},{"date":"2017-05-25","close":13810.0},{"date":"2017-05-26","close":13511.0},{"date":"2017-05-29","close":13161.0},{"date":"2017-05-30","close":13560.0},{"date":"2017-05-31","close":13861.0},{"date":"2017-06-01","close":13560.0},{"date":"2017-06-02","close":13660.0},{"date":"2017-06-05","close":14010.0},{"date":"2017-06-07","close":14060.0},{"date":"2017-06-08","close":13810.0},{"date":"2017-06-09","close":13810.0},{"date":"2017-06-12","close":13660.0},{"date":"2017-06-13","close":13810.0},{"date":"2017-06-14","close":14209.0},{"date":"2017-06-15","close":14359.0},{"date":"2017-06-16","close":13660.0},{"date":"2017-06-19","close":13711.0},{"date":"2017-06-20","close":13261.0},{"date":"2017-06-21","close":13312.0},{"date":"2017-06-22","close":13261.0},{"date":"2017-06-23","close":13412.0},{"date":"2017-06-26","close":13312.0},{"date":"2017-06-27","close":13361.0},{"date":"2017-06-28","close":13261.0},{"date":"2017-06-29","close":13113.0},{"date":"2017-06-30","close":12663.0},{"date":"2017-07-03","close":12464.0},{"date":"2017-07-04","close":12614.0},{"date":"2017-07-05","close":12515.0},{"date":"2017-07-06","close":12763.0},{"date":"2017-07-07","close":12364.0},{"date":"2017-07-10","close":12165.0},{"date":"2017-07-11","close":11965.0},{"date":"2017-07-12","close":11965.0},{"date":"2017-07-13","close":12264.0},{"date":"2017-07-14","close":12014.0},{"date":"2017-07-17","close":12515.0},{"date":"2017-07-18","close":12464.0},{"date":"2017-07-19","close":12364.0},{"date":"2017-07-20","close":12515.0},{"date":"2017-07-21","close":12364.0},{"date":"2017-07-24","close":12364.0},{"date":"2017-07-25","close":12216.0},{"date":"2017-07-26","close":12065.0},{"date":"2017-07-27","close":12116.0},{"date":"2017-07-28","close":11766.0},{"date":"2017-07-31","close":11616.0},{"date":"2017-08-01","close":11715.0},{"date":"2017-08-02","close":12014.0},{"date":"2017-08-03","close":11616.0},{"date":"2017-08-04","close":11666.0},{"date":"2017-08-07","close":11766.0},{"date":"2017-08-08","close":11715.0},{"date":"2017-08-09","close":11367.0},{"date":"2017-08-10","close":11467.0},{"date":"2017-08-11","close":11117.0},{"date":"2017-08-14","close":11018.0},{"date":"2017-08-16","close":10969.0},{"date":"2017-08-17","close":11268.0},{"date":"2017-08-18","close":11317.0},{"date":"2017-08-21","close":11117.0},{"date":"2017-08-22","close":11766.0},{"date":"2017-08-23","close":11815.0},{"date":"2017-08-24","close":12563.0},{"date":"2017-08-25","close":12315.0},{"date":"2017-08-28","close":12464.0},{"date":"2017-08-29","close":12614.0},{"date":"2017-08-30","close":12614.0},{"date":"2017-08-31","close":12563.0},{"date":"2017-09-01","close":12216.0},{"date":"2017-09-04","close":12014.0},{"date":"2017-09-05","close":11866.0},{"date":"2017-09-06","close":11815.0},{"date":"2017-09-07","close":11815.0},{"date":"2017-09-08","close":11367.0},{"date":"2017-09-11","close":11416.0},{"date":"2017-09-12","close":11416.0},{"date":"2017-09-13","close":11117.0},{"date":"2017-09-14","close":10969.0},{"date":"2017-09-15","close":11217.0},{"date":"2017-09-18","close":11467.0},{"date":"2017-09-19","close":11268.0},{"date":"2017-09-20","close":12364.0},{"date":"2017-09-21","close":12464.0},{"date":"2017-09-22","close":11815.0},{"date":"2017-09-25","close":11715.0},{"date":"2017-09-26","close":11815.0},{"date":"2017-09-27","close":11416.0},{"date":"2017-09-28","close":11217.0},{"date":"2017-09-29","close":11467.0},{"date":"2017-10-10","close":11516.0},{"date":"2017-10-11","close":11766.0},{"date":"2017-10-12","close":11766.0},{"date":"2017-10-13","close":11965.0},{"date":"2017-10-16","close":11715.0},{"date":"2017-10-17","close":11815.0},{"date":"2017-10-18","close":11914.0},{"date":"2017-10-19","close":11914.0},{"date":"2017-10-20","close":11965.0},{"date":"2017-10-23","close":11965.0},{"date":"2017-10-24","close":12165.0},{"date":"2017-10-25","close":12165.0},{"date":"2017-10-26","close":12014.0},{"date":"2017-10-27","close":12014.0},{"date":"2017-10-30","close":11815.0},{"date":"2017-10-31","close":11567.0},{"date":"2017-11-01","close":11815.0},{"date":"2017-11-02","close":11715.0},{"date":"2017-11-03","close":11616.0},{"date":"2017-11-06","close":11666.0},{"date":"2017-11-07","close":11567.0},{"date":"2017-11-08","close":11965.0},{"date":"2017-11-09","close":12614.0},{"date":"2017-11-10","close":12415.0},{"date":"2017-11-13","close":12315.0},{"date":"2017-11-14","close":12714.0},{"date":"2017-11-15","close":12814.0},{"date":"2017-11-16","close":12962.0},{"date":"2017-11-17","close":12563.0},{"date":"2017-11-20","close":13312.0},{"date":"2017-11-21","close":13062.0},{"date":"2017-11-22","close":12315.0},{"date":"2017-11-23","close":12515.0},{"date":"2017-11-24","close":12563.0},{"date":"2017-11-27","close":12315.0},{"date":"2017-11-28","close":12065.0},{"date":"2017-11-29","close":11914.0},{"date":"2017-11-30","close":11866.0},{"date":"2017-12-01","close":12364.0},{"date":"2017-12-04","close":12264.0},{"date":"2017-12-05","close":12515.0},{"date":"2017-12-06","close":12315.0},{"date":"2017-12-07","close":11965.0},{"date":"2017-12-08","close":11666.0},{"date":"2017-12-11","close":11965.0},{"date":"2017-12-12","close":11766.0},{"date":"2017-12-13","close":11815.0},{"date":"2017-12-14","close":11715.0},{"date":"2017-12-15","close":11616.0},{"date":"2017-12-18","close":11516.0},{"date":"2017-12-19","close":11018.0},{"date":"2017-12-20","close":10918.0},{"date":"2017-12-21","close":10470.0},{"date":"2017-12-22","close":10619.0},{"date":"2017-12-26","close":11068.0},{"date":"2017-12-27","close":11068.0},{"date":"2017-12-28","close":10769.0},{"date":"2018-01-02","close":11367.0},{"date":"2018-01-03","close":11516.0},{"date":"2018-01-04","close":11168.0},{"date":"2018-01-05","close":11268.0},{"date":"2018-01-08","close":11268.0},{"date":"2018-01-09","close":11467.0},{"date":"2018-01-10","close":11467.0},{"date":"2018-01-11","close":12116.0},{"date":"2018-01-12","close":12014.0},{"date":"2018-01-15","close":11965.0},{"date":"2018-01-16","close":11715.0},{"date":"2018-01-17","close":11715.0},{"date":"2018-01-18","close":11766.0},{"date":"2018-01-19","close":11815.0},{"date":"2018-01-22","close":11715.0},{"date":"2018-01-23","close":11866.0},{"date":"2018-01-24","close":11766.0},{"date":"2018-01-25","close":12014.0},{"date":"2018-01-26","close":12116.0},{"date":"2018-01-29","close":12165.0},{"date":"2018-01-30","close":12065.0},{"date":"2018-01-31","close":12014.0},{"date":"2018-02-01","close":11766.0},{"date":"2018-02-02","close":11616.0},{"date":"2018-02-05","close":11317.0},{"date":"2018-02-06","close":11018.0},{"date":"2018-02-07","close":10969.0},{"date":"2018-02-08","close":11117.0},{"date":"2018-02-09","close":11068.0},{"date":"2018-02-12","close":11018.0},{"date":"2018-02-13","close":10918.0},{"date":"2018-02-14","close":10869.0},{"date":"2018-02-19","close":10969.0},{"date":"2018-02-20","close":11068.0},{"date":"2018-02-21","close":11168.0},{"date":"2018-02-22","close":11168.0},{"date":"2018-02-23","close":11168.0},{"date":"2018-02-26","close":11018.0},{"date":"2018-02-27","close":10869.0},{"date":"2018-02-28","close":10619.0},{"date":"2018-03-02","close":10818.0},{"date":"2018-03-05","close":10519.0},{"date":"2018-03-06","close":10570.0},{"date":"2018-03-07","close":10470.0},{"date":"2018-03-08","close":10570.0},{"date":"2018-03-09","close":10570.0},{"date":"2018-03-12","close":10918.0},{"date":"2018-03-13","close":11018.0},{"date":"2018-03-14","close":10969.0},{"date":"2018-03-15","close":10918.0},{"date":"2018-03-16","close":11068.0},{"date":"2018-03-19","close":10719.0},{"date":"2018-03-20","close":10969.0},{"date":"2018-03-21","close":11467.0},{"date":"2018-03-22","close":10918.0},{"date":"2018-03-23","close":10420.0},{"date":"2018-03-26","close":10420.0},{"date":"2018-03-27","close":10519.0},{"date":"2018-03-28","close":10169.0},{"date":"2018-03-29","close":10420.0},{"date":"2018-03-30","close":10818.0},{"date":"2018-04-02","close":10769.0},{"date":"2018-04-03","close":10869.0},{"date":"2018-04-04","close":10818.0},{"date":"2018-04-05","close":10670.0},{"date":"2018-04-06","close":11018.0},{"date":"2018-04-09","close":11117.0},{"date":"2018-04-10","close":11766.0},{"date":"2018-04-11","close":12065.0},{"date":"2018-04-12","close":12165.0},{"date":"2018-04-13","close":12216.0},{"date":"2018-04-16","close":12216.0},{"date":"2018-04-17","close":12663.0},{"date":"2018-04-18","close":11965.0},{"date":"2018-04-19","close":11416.0},{"date":"2018-04-20","close":11616.0},{"date":"2018-04-23","close":11168.0},{"date":"2018-04-24","close":11168.0},{"date":"2018-04-25","close":11317.0},{"date":"2018-04-26","close":11068.0},{"date":"2018-04-27","close":11168.0},{"date":"2018-04-30","close":10769.0},{"date":"2018-05-02","close":10769.0},{"date":"2018-05-03","close":10769.0},{"date":"2018-05-04","close":10670.0},{"date":"2018-05-08","close":10420.0},{"date":"2018-05-09","close":10619.0},{"date":"2018-05-10","close":10519.0},{"date":"2018-05-11","close":10670.0},{"date":"2018-05-14","close":10570.0},{"date":"2018-05-15","close":10420.0},{"date":"2018-05-16","close":10371.0},{"date":"2018-05-17","close":10420.0},{"date":"2018-05-18","close":10570.0},{"date":"2018-05-21","close":10320.0},{"date":"2018-05-23","close":10220.0},{"date":"2018-05-24","close":10269.0},{"date":"2018-05-25","close":10220.0},{"date":"2018-05-28","close":10220.0},{"date":"2018-05-29","close":10169.0},{"date":"2018-05-30","close":10220.0},{"date":"2018-05-31","close":10121.0},{"date":"2018-06-01","close":10269.0},{"date":"2018-06-04","close":10220.0},{"date":"2018-06-05","close":10269.0},{"date":"2018-06-07","close":10470.0},{"date":"2018-06-08","close":10371.0},{"date":"2018-06-11","close":10371.0},{"date":"2018-06-12","close":10320.0},{"date":"2018-06-14","close":10320.0},{"date":"2018-06-15","close":10420.0},{"date":"2018-06-18","close":9970.0},{"date":"2018-06-19","close":9423.0},{"date":"2018-06-20","close":9612.0},{"date":"2018-06-21","close":9423.0},{"date":"2018-06-22","close":8456.0},{"date":"2018-06-25","close":8793.0},{"date":"2018-06-26","close":9024.0},{"date":"2018-06-27","close":10769.0},{"date":"2018-06-28","close":9762.0},{"date":"2018-06-29","close":9832.0},{"date":"2018-07-02","close":9832.0},{"date":"2018-07-03","close":10021.0},{"date":"2018-07-04","close":9900.0},{"date":"2018-07-05","close":9671.0},{"date":"2018-07-06","close":9542.0},{"date":"2018-07-09","close":9552.0},{"date":"2018-07-10","close":9711.0},{"date":"2018-07-11","close":9571.0},{"date":"2018-07-12","close":9733.0},{"date":"2018-07-13","close":9851.0},{"date":"2018-07-16","close":9722.0},{"date":"2018-07-17","close":9652.0},{"date":"2018-07-18","close":9472.0},{"date":"2018-07-19","close":9194.0},{"date":"2018-07-20","close":9132.0},{"date":"2018-07-23","close":8863.0},{"date":"2018-07-24","close":8973.0},{"date":"2018-07-25","close":8725.0},{"date":"2018-07-26","close":8785.0},{"date":"2018-07-27","close":8814.0},{"date":"2018-07-30","close":8825.0},{"date":"2018-07-31","close":8984.0},{"date":"2018-08-01","close":9103.0},{"date":"2018-08-02","close":8954.0},{"date":"2018-08-03","close":9054.0},{"date":"2018-08-06","close":9194.0},{"date":"2018-08-07","close":9372.0},{"date":"2018-08-08","close":9372.0},{"date":"2018-08-09","close":9353.0},{"date":"2018-08-10","close":9294.0},{"date":"2018-08-13","close":9024.0},{"date":"2018-08-14","close":9094.0},{"date":"2018-08-16","close":8893.0},{"date":"2018-08-17","close":9132.0},{"date":"2018-08-20","close":9173.0},{"date":"2018-08-21","close":9383.0},{"date":"2018-08-22","close":9353.0},{"date":"2018-08-23","close":9463.0},{"date":"2018-08-24","close":9531.0},{"date":"2018-08-27","close":9531.0},{"date":"2018-08-28","close":9762.0},{"date":"2018-08-29","close":10070.0},{"date":"2018-08-30","close":9962.0},{"date":"2018-08-31","close":10121.0},{"date":"2018-09-03","close":10070.0},{"date":"2018-09-04","close":10220.0},{"date":"2018-09-05","close":10070.0},{"date":"2018-09-06","close":9692.0},{"date":"2018-09-07","close":9741.0},{"date":"2018-09-10","close":9832.0},{"date":"2018-09-11","close":9970.0},{"date":"2018-09-12","close":9970.0},{"date":"2018-09-13","close":9932.0},{"date":"2018-09-14","close":9911.0},{"date":"2018-09-17","close":9622.0},{"date":"2018-09-18","close":9781.0},{"date":"2018-09-19","close":9671.0},{"date":"2018-09-20","close":9722.0},{"date":"2018-09-21","close":9822.0},{"date":"2018-09-27","close":9881.0},{"date":"2018-09-28","close":12814.0},{"date":"2018-10-01","close":13062.0},{"date":"2018-10-02","close":12014.0},{"date":"2018-10-04","close":12415.0},{"date":"2018-10-05","close":12014.0},{"date":"2018-10-08","close":12165.0},{"date":"2018-10-10","close":11367.0},{"date":"2018-10-11","close":10470.0},{"date":"2018-10-12","close":10670.0},{"date":"2018-10-15","close":9951.0},{"date":"2018-10-16","close":10121.0},{"date":"2018-10-17","close":10519.0},{"date":"2018-10-18","close":10169.0},{"date":"2018-10-19","close":9962.0},{"date":"2018-10-22","close":9892.0},{"date":"2018-10-23","close":9482.0},{"date":"2018-10-24","close":8984.0},{"date":"2018-10-25","close":8844.0},{"date":"2018-10-26","close":8973.0},{"date":"2018-10-29","close":8026.0},{"date":"2018-10-30","close":8176.0},{"date":"2018-10-31","close":8225.0},{"date":"2018-11-01","close":8276.0},{"date":"2018-11-02","close":7637.0},{"date":"2018-11-05","close":7498.0},{"date":"2018-11-06","close":7438.0},{"date":"2018-11-07","close":7317.0},{"date":"2018-11-08","close":7578.0},{"date":"2018-11-09","close":7408.0},{"date":"2018-11-12","close":7080.0},{"date":"2018-11-13","close":7088.0},{"date":"2018-11-14","close":7209.0},{"date":"2018-11-15","close":7158.0},{"date":"2018-11-16","close":7408.0},{"date":"2018-11-19","close":7686.0},{"date":"2018-11-20","close":7707.0},{"date":"2018-11-21","close":7678.0},{"date":"2018-11-22","close":7597.0},{"date":"2018-11-23","close":7317.0},{"date":"2018-11-26","close":6321.0},{"date":"2018-11-27","close":6280.0},{"date":"2018-11-28","close":6151.0},{"date":"2018-11-29","close":6092.0},{"date":"2018-11-30","close":6092.0},{"date":"2018-12-03","close":6151.0},{"date":"2018-12-04","close":6121.0},{"date":"2018-12-05","close":6022.0},{"date":"2018-12-06","close":5822.0},{"date":"2018-12-07","close":5952.0},{"date":"2018-12-10","close":5852.0},{"date":"2018-12-11","close":5892.0},{"date":"2018-12-12","close":6193.0},{"date":"2018-12-13","close":6162.0},{"date":"2018-12-14","close":5954.0},{"date":"2018-12-17","close":5839.0},{"date":"2018-12-18","close":5820.0},{"date":"2018-12-19","close":5975.0},{"date":"2018-12-20","close":5831.0},{"date":"2018-12-21","close":5778.0},{"date":"2018-12-24","close":5663.0},{"date":"2018-12-26","close":5301.0},{"date":"2018-12-27","close":5570.0},{"date":"2018-12-28","close":5892.0},{"date":"2019-01-02","close":5861.0},{"date":"2019-01-03","close":5685.0},{"date":"2019-01-04","close":5591.0},{"date":"2019-01-07","close":5602.0},{"date":"2019-01-08","close":5559.0},{"date":"2019-01-09","close":5663.0},{"date":"2019-01-10","close":5871.0},{"date":"2019-01-11","close":5716.0},{"date":"2019-01-14","close":5725.0},{"date":"2019-01-15","close":5632.0},{"date":"2019-01-16","close":5788.0},{"date":"2019-01-17","close":5839.0},{"date":"2019-01-18","close":5871.0},{"date":"2019-01-21","close":6039.0},{"date":"2019-01-22","close":5954.0},{"date":"2019-01-23","close":5757.0},{"date":"2019-01-24","close":5914.0},{"date":"2019-01-25","close":5799.0},{"date":"2019-01-28","close":6017.0},{"date":"2019-01-29","close":5892.0},{"date":"2019-01-30","close":5935.0},{"date":"2019-01-31","close":6276.0},{"date":"2019-02-01","close":6028.0},{"date":"2019-02-07","close":5903.0},{"date":"2019-02-08","close":5954.0},{"date":"2019-02-11","close":5943.0},{"date":"2019-02-12","close":5861.0},{"date":"2019-02-13","close":5716.0},{"date":"2019-02-14","close":5663.0},{"date":"2019-02-15","close":5394.0},{"date":"2019-02-18","close":5498.0},{"date":"2019-02-19","close":5477.0},{"date":"2019-02-20","close":5570.0},{"date":"2019-02-21","close":5602.0},{"date":"2019-02-22","close":5517.0},{"date":"2019-02-25","close":5498.0},{"date":"2019-02-26","close":5538.0},{"date":"2019-02-27","close":5621.0},{"date":"2019-02-28","close":5538.0},{"date":"2019-03-04","close":5810.0},{"date":"2019-03-05","close":5914.0},{"date":"2019-03-06","close":5882.0},{"date":"2019-03-07","close":5716.0},{"date":"2019-03-08","close":5735.0},{"date":"2019-03-11","close":5642.0},{"date":"2019-03-12","close":5778.0},{"date":"2019-03-13","close":6039.0},{"date":"2019-03-14","close":6111.0},{"date":"2019-03-15","close":5850.0},{"date":"2019-03-18","close":5820.0},{"date":"2019-03-19","close":5767.0},{"date":"2019-03-20","close":5195.0},{"date":"2019-03-21","close":5186.0},{"date":"2019-03-22","close":4978.0},{"date":"2019-03-25","close":4987.0},{"date":"2019-03-26","close":5072.0},{"date":"2019-03-27","close":4997.0},{"date":"2019-03-28","close":4947.0},{"date":"2019-03-29","close":4904.0},{"date":"2019-04-01","close":5029.0},{"date":"2019-04-02","close":5061.0},{"date":"2019-04-03","close":5082.0},{"date":"2019-04-04","close":5091.0},{"date":"2019-04-05","close":5072.0},{"date":"2019-04-08","close":5112.0},{"date":"2019-04-09","close":5101.0},{"date":"2019-04-10","close":5290.0},{"date":"2019-04-11","close":5320.0},{"date":"2019-04-12","close":5320.0},{"date":"2019-04-15","close":5362.0},{"date":"2019-04-16","close":5269.0},{"date":"2019-04-17","close":5320.0},{"date":"2019-04-18","close":5226.0},{"date":"2019-04-19","close":5269.0},{"date":"2019-04-22","close":5405.0},{"date":"2019-04-23","close":5362.0},{"date":"2019-04-24","close":6121.0},{"date":"2019-04-25","close":5581.0},{"date":"2019-04-26","close":5892.0},{"date":"2019-04-29","close":5871.0},{"date":"2019-04-30","close":5695.0},{"date":"2019-05-02","close":6047.0},{"date":"2019-05-03","close":6058.0},{"date":"2019-05-07","close":6017.0},{"date":"2019-05-08","close":5914.0},{"date":"2019-05-09","close":6151.0},{"date":"2019-05-10","close":6505.0},{"date":"2019-05-13","close":6028.0},{"date":"2019-05-14","close":6047.0},{"date":"2019-05-15","close":5914.0},{"date":"2019-05-16","close":5861.0},{"date":"2019-05-17","close":5892.0},{"date":"2019-05-20","close":5810.0},{"date":"2019-05-21","close":5975.0},{"date":"2019-05-22","close":5943.0},{"date":"2019-05-23","close":5871.0},{"date":"2019-05-24","close":5716.0},{"date":"2019-05-27","close":5716.0},{"date":"2019-05-28","close":5642.0},{"date":"2019-05-29","close":5383.0},{"date":"2019-05-30","close":5258.0},{"date":"2019-05-31","close":5528.0},{"date":"2019-06-03","close":5456.0},{"date":"2019-06-04","close":5487.0},{"date":"2019-06-05","close":5621.0},{"date":"2019-06-07","close":5653.0},{"date":"2019-06-10","close":5674.0},{"date":"2019-06-11","close":5735.0},{"date":"2019-06-12","close":5695.0},{"date":"2019-06-13","close":5653.0},{"date":"2019-06-14","close":5591.0},{"date":"2019-06-17","close":5445.0},{"date":"2019-06-18","close":5424.0},{"date":"2019-06-19","close":5424.0},{"date":"2019-06-20","close":5663.0},{"date":"2019-06-21","close":5528.0},{"date":"2019-06-24","close":5528.0},{"date":"2019-06-25","close":5517.0},{"date":"2019-06-26","close":5528.0},{"date":"2019-06-27","close":5456.0},{"date":"2019-06-28","close":5309.0},{"date":"2019-07-01","close":5341.0},{"date":"2019-07-02","close":5445.0},{"date":"2019-07-03","close":5413.0},{"date":"2019-07-04","close":5373.0},{"date":"2019-07-05","close":5394.0},{"date":"2019-07-08","close":5226.0},{"date":"2019-07-09","close":5186.0},{"date":"2019-07-10","close":5195.0},{"date":"2019-07-11","close":5320.0},{"date":"2019-07-12","close":5226.0},{"date":"2019-07-15","close":5186.0},{"date":"2019-07-16","close":5091.0},{"date":"2019-07-17","close":5237.0},{"date":"2019-07-18","close":5133.0},{"date":"2019-07-19","close":5154.0},{"date":"2019-07-22","close":5112.0},{"date":"2019-07-23","close":5072.0},{"date":"2019-07-24","close":5072.0},{"date":"2019-07-25","close":4987.0},{"date":"2019-07-26","close":4968.0},{"date":"2019-07-29","close":4552.0},{"date":"2019-07-30","close":4624.0},{"date":"2019-07-31","close":4718.0},{"date":"2019-08-01","close":4832.0},{"date":"2019-08-02","close":4739.0},{"date":"2019-08-05","close":4270.0},{"date":"2019-08-06","close":4084.0},{"date":"2019-08-07","close":4084.0},{"date":"2019-08-08","close":4334.0},{"date":"2019-08-09","close":4374.0},{"date":"2019-08-12","close":4395.0},{"date":"2019-08-13","close":4323.0},{"date":"2019-08-14","close":4323.0},{"date":"2019-08-16","close":4230.0},{"date":"2019-08-19","close":4240.0},{"date":"2019-08-20","close":4385.0},{"date":"2019-08-21","close":4478.0},{"date":"2019-08-22","close":4478.0},{"date":"2019-08-23","close":4416.0},{"date":"2019-08-26","close":4240.0},{"date":"2019-08-27","close":4281.0},{"date":"2019-08-28","close":4334.0},{"date":"2019-08-29","close":4302.0},{"date":"2019-08-30","close":4323.0},{"date":"2019-09-02","close":4406.0},{"date":"2019-09-03","close":4448.0},{"date":"2019-09-04","close":4457.0},{"date":"2019-09-05","close":4448.0},{"date":"2019-09-06","close":4467.0},{"date":"2019-09-09","close":4467.0},{"date":"2019-09-10","close":4395.0},{"date":"2019-09-11","close":4499.0},{"date":"2019-09-16","close":4542.0},{"date":"2019-09-17","close":4987.0},{"date":"2019-09-18","close":4779.0},{"date":"2019-09-19","close":4707.0},{"date":"2019-09-20","close":4728.0},{"date":"2019-09-23","close":4635.0},{"date":"2019-09-24","close":4635.0},{"date":"2019-09-25","close":4542.0},{"date":"2019-09-26","close":4624.0},{"date":"2019-09-27","close":4592.0},{"date":"2019-09-30","close":4416.0},{"date":"2019-10-01","close":4406.0},{"date":"2019-10-02","close":4353.0},{"date":"2019-10-04","close":4291.0},{"date":"2019-10-07","close":4438.0},{"date":"2019-10-08","close":4363.0},{"date":"2019-10-10","close":4334.0},{"date":"2019-10-11","close":4363.0},{"date":"2019-10-14","close":4448.0},{"date":"2019-10-15","close":4457.0},{"date":"2019-10-16","close":4520.0},{"date":"2019-10-17","close":4478.0},{"date":"2019-10-18","close":4427.0},{"date":"2019-10-21","close":4353.0},{"date":"2019-10-22","close":4457.0},{"date":"2019-10-23","close":4478.0},{"date":"2019-10-24","close":4416.0},{"date":"2019-10-25","close":4334.0},{"date":"2019-10-28","close":4353.0},{"date":"2019-10-29","close":4385.0},{"date":"2019-10-30","close":4416.0},{"date":"2019-10-31","close":4467.0},{"date":"2019-11-01","close":4489.0},{"date":"2019-11-04","close":4571.0},{"date":"2019-11-05","close":4707.0},{"date":"2019-11-06","close":4624.0},{"date":"2019-11-07","close":4614.0},{"date":"2019-11-08","close":4624.0},{"date":"2019-11-11","close":4582.0},{"date":"2019-11-12","close":4571.0},{"date":"2019-11-13","close":4614.0},{"date":"2019-11-14","close":4675.0},{"date":"2019-11-15","close":4291.0},{"date":"2019-11-18","close":4291.0},{"date":"2019-11-19","close":4166.0},{"date":"2019-11-20","close":4041.0},{"date":"2019-11-21","close":3990.0},{"date":"2019-11-22","close":3980.0},{"date":"2019-11-25","close":2837.0},{"date":"2019-11-26","close":2858.0},{"date":"2019-11-27","close":2898.0},{"date":"2019-11-28","close":3002.0},{"date":"2019-11-29","close":2919.0},{"date":"2019-12-02","close":2877.0},{"date":"2019-12-03","close":2888.0},{"date":"2019-12-04","close":2877.0},{"date":"2019-12-05","close":2826.0},{"date":"2019-12-06","close":2888.0},{"date":"2019-12-09","close":2898.0},{"date":"2019-12-10","close":2888.0},{"date":"2019-12-11","close":2941.0},{"date":"2019-12-12","close":3314.0},{"date":"2019-12-13","close":3085.0},{"date":"2019-12-16","close":3117.0},{"date":"2019-12-17","close":3045.0},{"date":"2019-12-18","close":3055.0},{"date":"2019-12-19","close":3045.0},{"date":"2019-12-20","close":3023.0},{"date":"2019-12-23","close":3002.0},{"date":"2019-12-24","close":2930.0},{"date":"2019-12-26","close":3045.0},{"date":"2019-12-27","close":3085.0},{"date":"2019-12-30","close":3148.0},{"date":"2020-01-02","close":3221.0},{"date":"2020-01-03","close":3180.0},{"date":"2020-01-06","close":3117.0},{"date":"2020-01-07","close":3210.0},{"date":"2020-01-08","close":3085.0},{"date":"2020-01-09","close":3117.0},{"date":"2020-01-10","close":3180.0},{"date":"2020-01-13","close":3148.0},{"date":"2020-01-14","close":3106.0},{"date":"2020-01-15","close":3138.0},{"date":"2020-01-16","close":3159.0},{"date":"2020-01-17","close":3148.0},{"date":"2020-01-20","close":3252.0},{"date":"2020-01-21","close":3668.0},{"date":"2020-01-22","close":3439.0},{"date":"2020-01-23","close":3293.0},{"date":"2020-01-28","close":4084.0},{"date":"2020-01-29","close":3782.0},{"date":"2020-01-30","close":3492.0},{"date":"2020-01-31","close":3180.0},{"date":"2020-02-03","close":3159.0},{"date":"2020-02-04","close":3180.0},{"date":"2020-02-05","close":3180.0},{"date":"2020-02-06","close":3180.0},{"date":"2020-02-07","close":3180.0},{"date":"2020-02-10","close":3180.0},{"date":"2020-02-11","close":3180.0},{"date":"2020-02-12","close":3180.0},{"date":"2020-02-13","close":3180.0},{"date":"2020-02-14","close":3180.0},{"date":"2020-02-17","close":3180.0},{"date":"2020-02-18","close":3180.0},{"date":"2020-02-19","close":3180.0},{"date":"2020-02-20","close":3180.0},{"date":"2020-02-21","close":2866.0},{"date":"2020-02-24","close":2629.0},{"date":"2020-02-25","close":2676.0},{"date":"2020-02-26","close":2591.0},{"date":"2020-02-27","close":2523.0},{"date":"2020-02-28","close":2353.0},{"date":"2020-03-02","close":2434.0},{"date":"2020-03-03","close":2438.0},{"date":"2020-03-04","close":2523.0},{"date":"2020-03-05","close":2599.0},{"date":"2020-03-06","close":2693.0},{"date":"2020-03-09","close":2557.0},{"date":"2020-03-10","close":2565.0},{"date":"2020-03-11","close":2565.0},{"date":"2020-03-12","close":2565.0},{"date":"2020-03-13","close":2341.0},{"date":"2020-03-16","close":2341.0},{"date":"2020-03-17","close":2243.0},{"date":"2020-03-18","close":2222.0},{"date":"2020-03-19","close":1751.0},{"date":"2020-03-20","close":1853.0},{"date":"2020-03-23","close":1751.0},{"date":"2020-03-24","close":1832.0},{"date":"2020-03-25","close":1950.0},{"date":"2020-03-26","close":2137.0},{"date":"2020-03-27","close":2188.0},{"date":"2020-03-30","close":2319.0},{"date":"2020-03-31","close":2434.0},{"date":"2020-04-01","close":2370.0},{"date":"2020-04-02","close":2387.0},{"date":"2020-04-03","close":2510.0},{"date":"2020-04-06","close":2620.0},{"date":"2020-04-07","close":2612.0},{"date":"2020-04-08","close":2671.0},{"date":"2020-04-09","close":2756.0},{"date":"2020-04-10","close":3045.0},{"date":"2020-04-13","close":3142.0},{"date":"2020-04-14","close":3380.0},{"date":"2020-04-16","close":3244.0},{"date":"2020-04-17","close":3240.0},{"date":"2020-04-20","close":3231.0},{"date":"2020-04-21","close":3112.0},{"date":"2020-04-22","close":3134.0},{"date":"2020-04-23","close":3197.0},{"date":"2020-04-24","close":3091.0},{"date":"2020-04-27","close":3168.0},{"date":"2020-04-28","close":3083.0},{"date":"2020-04-29","close":3083.0},{"date":"2020-05-04","close":3028.0},{"date":"2020-05-06","close":3129.0},{"date":"2020-05-07","close":3142.0},{"date":"2020-05-08","close":3240.0},{"date":"2020-05-11","close":3155.0},{"date":"2020-05-12","close":3053.0},{"date":"2020-05-13","close":3070.0},{"date":"2020-05-14","close":3078.0},{"date":"2020-05-15","close":3134.0},{"date":"2020-05-18","close":3104.0},{"date":"2020-05-19","close":3129.0},{"date":"2020-05-20","close":3125.0},{"date":"2020-05-21","close":3278.0},{"date":"2020-05-22","close":3151.0},{"date":"2020-05-25","close":3095.0},{"date":"2020-05-26","close":3061.0},{"date":"2020-05-27","close":3066.0},{"date":"2020-05-28","close":3002.0},{"date":"2020-05-29","close":3002.0},{"date":"2020-06-01","close":3040.0},{"date":"2020-06-02","close":3074.0},{"date":"2020-06-03","close":3053.0},{"date":"2020-06-04","close":3015.0},{"date":"2020-06-05","close":3028.0},{"date":"2020-06-08","close":3095.0},{"date":"2020-06-09","close":3083.0},{"date":"2020-06-10","close":3074.0},{"date":"2020-06-11","close":3108.0},{"date":"2020-06-12","close":2934.0},{"date":"2020-06-15","close":2637.0},{"date":"2020-06-16","close":2769.0},{"date":"2020-06-17","close":2794.0},{"date":"2020-06-18","close":2816.0},{"date":"2020-06-19","close":2816.0},{"date":"2020-06-22","close":2794.0},{"date":"2020-06-23","close":2726.0},{"date":"2020-06-24","close":2765.0},{"date":"2020-06-25","close":2748.0},{"date":"2020-06-26","close":2714.0},{"date":"2020-06-29","close":2561.0},{"date":"2020-06-30","close":2570.0},{"date":"2020-07-01","close":2430.0},{"date":"2020-07-02","close":2430.0},{"date":"2020-07-03","close":2553.0},{"date":"2020-07-06","close":2506.0},{"date":"2020-07-07","close":2502.0},{"date":"2020-07-08","close":2693.0},{"date":"2020-07-09","close":2777.0},{"date":"2020-07-10","close":2603.0},{"date":"2020-07-13","close":2616.0},{"date":"2020-07-14","close":2739.0},{"date":"2020-07-15","close":2709.0},{"date":"2020-07-16","close":2807.0},{"date":"2020-07-17","close":2807.0},{"date":"2020-07-20","close":3278.0},{"date":"2020-07-21","close":3329.0},{"date":"2020-07-22","close":3155.0},{"date":"2020-07-23","close":3494.0},{"date":"2020-07-24","close":3367.0},{"date":"2020-07-27","close":3282.0},{"date":"2020-07-28","close":3214.0},{"date":"2020-07-29","close":3206.0},{"date":"2020-07-30","close":3155.0},{"date":"2020-07-31","close":3176.0},{"date":"2020-08-03","close":3053.0},{"date":"2020-08-04","close":3129.0},{"date":"2020-08-05","close":3223.0},{"date":"2020-08-06","close":3240.0},{"date":"2020-08-07","close":3549.0},{"date":"2020-08-10","close":3846.0},{"date":"2020-08-11","close":3723.0},{"date":"2020-08-12","close":3749.0},{"date":"2020-08-13","close":3969.0},{"date":"2020-08-14","close":5152.0},{"date":"2020-08-18","close":5916.0},{"date":"2020-08-19","close":6955.0},{"date":"2020-08-20","close":8015.0},{"date":"2020-08-21","close":7103.0},{"date":"2020-08-24","close":6106.0},{"date":"2020-08-25","close":7930.0},{"date":"2020-08-26","close":8545.0},{"date":"2020-08-27","close":8906.0},{"date":"2020-08-28","close":8906.0},{"date":"2020-08-31","close":8609.0},{"date":"2020-09-01","close":7973.0},{"date":"2020-09-02","close":7358.0},{"date":"2020-09-03","close":7527.0},{"date":"2020-09-04","close":7973.0},{"date":"2020-09-07","close":7697.0},{"date":"2020-09-08","close":7209.0},{"date":"2020-09-09","close":7591.0},{"date":"2020-09-10","close":7654.0},{"date":"2020-09-11","close":7676.0},{"date":"2020-09-14","close":7612.0},{"date":"2020-09-15","close":7336.0},{"date":"2020-09-16","close":7146.0},{"date":"2020-09-17","close":7252.0},{"date":"2020-09-18","close":6997.0},{"date":"2020-09-21","close":7146.0},{"date":"2020-09-22","close":6531.0},{"date":"2020-09-23","close":6425.0},{"date":"2020-09-24","close":6000.0},{"date":"2020-09-25","close":6849.0},{"date":"2020-09-28","close":6446.0},{"date":"2020-09-29","close":6891.0},{"date":"2020-10-05","close":7273.0},{"date":"2020-10-06","close":7040.0},{"date":"2020-10-07","close":6870.0},{"date":"2020-10-08","close":7103.0},{"date":"2020-10-12","close":7336.0},{"date":"2020-10-13","close":7506.0},{"date":"2020-10-14","close":7464.0},{"date":"2020-10-15","close":7167.0},{"date":"2020-10-16","close":6827.0},{"date":"2020-10-19","close":6827.0},{"date":"2020-10-20","close":6615.0},{"date":"2020-10-21","close":6615.0},{"date":"2020-10-22","close":6382.0},{"date":"2020-10-23","close":6319.0},{"date":"2020-10-26","close":6382.0},{"date":"2020-10-27","close":6064.0},{"date":"2020-10-28","close":6658.0},{"date":"2020-10-29","close":6403.0},{"date":"2020-10-30","close":6340.0},{"date":"2020-11-02","close":6637.0},{"date":"2020-11-03","close":6806.0},{"date":"2020-11-04","close":6849.0},{"date":"2020-11-05","close":6976.0},{"date":"2020-11-06","close":6976.0},{"date":"2020-11-09","close":6997.0},{"date":"2020-11-10","close":6700.0},{"date":"2020-11-11","close":6403.0},{"date":"2020-11-12","close":6446.0},{"date":"2020-11-13","close":6340.0},{"date":"2020-11-16","close":6255.0},{"date":"2020-11-17","close":6106.0},{"date":"2020-11-18","close":6085.0},{"date":"2020-11-19","close":6000.0},{"date":"2020-11-20","close":6234.0},{"date":"2020-11-23","close":6064.0},{"date":"2020-11-24","close":6085.0},{"date":"2020-11-25","close":5958.0},{"date":"2020-11-26","close":5788.0},{"date":"2020-11-27","close":5788.0},{"date":"2020-11-30","close":5810.0},{"date":"2020-12-01","close":5767.0},{"date":"2020-12-02","close":5513.0},{"date":"2020-12-03","close":5661.0},{"date":"2020-12-04","close":6297.0},{"date":"2020-12-07","close":5937.0},{"date":"2020-12-08","close":6170.0},{"date":"2020-12-09","close":5958.0},{"date":"2020-12-10","close":6043.0},{"date":"2020-12-11","close":6043.0},{"date":"2020-12-14","close":5746.0},{"date":"2020-12-15","close":5767.0},{"date":"2020-12-16","close":5746.0},{"date":"2020-12-17","close":5788.0},{"date":"2020-12-18","close":5725.0},{"date":"2020-12-21","close":5916.0},{"date":"2020-12-22","close":5619.0},{"date":"2020-12-23","close":5216.0},{"date":"2020-12-24","close":5216.0},{"date":"2020-12-28","close":4940.0},{"date":"2020-12-29","close":5173.0},{"date":"2020-12-30","close":5364.0},{"date":"2021-01-04","close":5364.0},{"date":"2021-01-05","close":5364.0},{"date":"2021-01-06","close":5894.0},{"date":"2021-01-07","close":6827.0},{"date":"2021-01-08","close":6382.0},{"date":"2021-01-11","close":5937.0},{"date":"2021-01-12","close":6149.0},{"date":"2021-01-13","close":6361.0},{"date":"2021-01-14","close":6361.0},{"date":"2021-01-15","close":8269.0},{"date":"2021-01-18","close":8375.0},{"date":"2021-01-19","close":8587.0},{"date":"2021-01-20","close":8503.0},{"date":"2021-01-21","close":8248.0},{"date":"2021-01-22","close":9330.0},{"date":"2021-01-25","close":9351.0},{"date":"2021-01-26","close":9923.0},{"date":"2021-01-27","close":9923.0},{"date":"2021-01-28","close":9393.0},{"date":"2021-01-29","close":8693.0},{"date":"2021-02-01","close":9139.0},{"date":"2021-02-02","close":9414.0},{"date":"2021-02-03","close":9033.0},{"date":"2021-02-04","close":8736.0},{"date":"2021-02-05","close":8800.0},{"date":"2021-02-08","close":8503.0},{"date":"2021-02-09","close":8291.0},{"date":"2021-02-10","close":8439.0},{"date":"2021-02-15","close":8312.0},{"date":"2021-02-16","close":8036.0},{"date":"2021-02-17","close":7803.0},{"date":"2021-02-18","close":7803.0},{"date":"2021-02-19","close":7824.0},{"date":"2021-02-22","close":7612.0},{"date":"2021-02-23","close":7358.0},{"date":"2021-02-24","close":7103.0},{"date":"2021-02-25","close":7739.0},{"date":"2021-02-26","close":7442.0},{"date":"2021-03-02","close":7548.0},{"date":"2021-03-03","close":7739.0},{"date":"2021-03-04","close":8163.0},{"date":"2021-03-05","close":7782.0},{"date":"2021-03-08","close":7379.0},{"date":"2021-03-09","close":7654.0},{"date":"2021-03-10","close":7548.0},{"date":"2021-03-11","close":7612.0},{"date":"2021-03-12","close":7739.0},{"date":"2021-03-15","close":7760.0},{"date":"2021-03-16","close":7803.0},{"date":"2021-03-17","close":7866.0},{"date":"2021-03-18","close":8057.0},{"date":"2021-03-19","close":8036.0},{"date":"2021-03-22","close":7146.0},{"date":"2021-03-23","close":6700.0},{"date":"2021-03-24","close":5810.0},{"date":"2021-03-25","close":6000.0},{"date":"2021-03-26","close":5492.0},{"date":"2021-03-29","close":5894.0},{"date":"2021-03-30","close":6446.0},{"date":"2021-03-31","close":6700.0},{"date":"2021-04-01","close":6658.0},{"date":"2021-04-02","close":6531.0},{"date":"2021-04-05","close":6255.0},{"date":"2021-04-06","close":6191.0},{"date":"2021-04-07","close":6552.0},{"date":"2021-04-08","close":6785.0},{"date":"2021-04-09","close":6891.0},{"date":"2021-04-12","close":6976.0},{"date":"2021-04-13","close":6743.0},{"date":"2021-04-14","close":6785.0},{"date":"2021-04-15","close":6743.0},{"date":"2021-04-16","close":6721.0},{"date":"2021-04-19","close":6488.0},{"date":"2021-04-20","close":6531.0},{"date":"2021-04-21","close":6531.0},{"date":"2021-04-22","close":6446.0},{"date":"2021-04-23","close":6403.0},{"date":"2021-04-26","close":6531.0},{"date":"2021-04-27","close":6806.0},{"date":"2021-04-28","close":6785.0},{"date":"2021-04-29","close":6637.0},{"date":"2021-04-30","close":6403.0},{"date":"2021-05-03","close":6340.0},{"date":"2021-05-04","close":6297.0},{"date":"2021-05-06","close":6170.0},{"date":"2021-05-07","close":6319.0},{"date":"2021-05-10","close":6531.0},{"date":"2021-05-11","close":6615.0},{"date":"2021-05-12","close":6509.0},{"date":"2021-05-13","close":6446.0},{"date":"2021-05-14","close":7018.0},{"date":"2021-05-17","close":7082.0},{"date":"2021-05-18","close":6912.0},{"date":"2021-05-20","close":7082.0},{"date":"2021-05-21","close":7209.0},{"date":"2021-05-24","close":6870.0},{"date":"2021-05-25","close":6997.0},{"date":"2021-05-26","close":7061.0},{"date":"2021-05-27","close":7315.0},{"date":"2021-05-28","close":7167.0},{"date":"2021-05-31","close":7018.0},{"date":"2021-06-01","close":7230.0},{"date":"2021-06-02","close":7167.0},{"date":"2021-06-03","close":7209.0},{"date":"2021-06-04","close":7336.0},{"date":"2021-06-07","close":7146.0},{"date":"2021-06-08","close":7146.0},{"date":"2021-06-09","close":7209.0},{"date":"2021-06-10","close":7294.0},{"date":"2021-06-11","close":7209.0},{"date":"2021-06-14","close":7061.0},{"date":"2021-06-15","close":7124.0},{"date":"2021-06-16","close":7146.0},{"date":"2021-06-17","close":7230.0},{"date":"2021-06-18","close":7209.0},{"date":"2021-06-21","close":7930.0},{"date":"2021-06-22","close":6997.0},{"date":"2021-06-23","close":6679.0},{"date":"2021-06-24","close":6997.0},{"date":"2021-06-25","close":7124.0},{"date":"2021-06-28","close":6976.0},{"date":"2021-06-29","close":6976.0},{"date":"2021-06-30","close":6467.0},{"date":"2021-07-01","close":6361.0},{"date":"2021-07-02","close":6297.0},{"date":"2021-07-05","close":5979.0},{"date":"2021-07-06","close":5852.0},{"date":"2021-07-07","close":5682.0},{"date":"2021-07-08","close":5513.0},{"date":"2021-07-09","close":5894.0},{"date":"2021-07-12","close":5661.0},{"date":"2021-07-13","close":5598.0},{"date":"2021-07-14","close":5598.0},{"date":"2021-07-15","close":5492.0},{"date":"2021-07-16","close":5576.0},{"date":"2021-07-19","close":5513.0},{"date":"2021-07-20","close":5470.0},{"date":"2021-07-21","close":5301.0},{"date":"2021-07-22","close":5470.0},{"date":"2021-07-23","close":5470.0},{"date":"2021-07-26","close":5343.0},{"date":"2021-07-27","close":5386.0},{"date":"2021-07-28","close":5407.0},{"date":"2021-07-29","close":5470.0},{"date":"2021-07-30","close":5386.0},{"date":"2021-08-02","close":5343.0},{"date":"2021-08-03","close":5301.0},{"date":"2021-08-04","close":5280.0},{"date":"2021-08-05","close":5364.0},{"date":"2021-08-06","close":5301.0},{"date":"2021-08-09","close":5258.0},{"date":"2021-08-10","close":5025.0},{"date":"2021-08-11","close":4983.0},{"date":"2021-08-12","close":4940.0},{"date":"2021-08-13","close":4813.0},{"date":"2021-08-17","close":4707.0},{"date":"2021-08-18","close":5067.0},{"date":"2021-08-19","close":4665.0},{"date":"2021-08-20","close":4622.0},{"date":"2021-08-23","close":4877.0},{"date":"2021-08-24","close":5152.0},{"date":"2021-08-25","close":5173.0},{"date":"2021-08-26","close":5322.0},{"date":"2021-08-27","close":5386.0},{"date":"2021-08-30","close":5386.0},{"date":"2021-08-31","close":5301.0},{"date":"2021-09-01","close":5343.0},{"date":"2021-09-02","close":5301.0},{"date":"2021-09-03","close":5555.0},{"date":"2021-09-06","close":6573.0},{"date":"2021-09-07","close":6573.0},{"date":"2021-09-08","close":6849.0},{"date":"2021-09-09","close":6933.0},{"date":"2021-09-10","close":7146.0},{"date":"2021-09-13","close":6319.0},{"date":"2021-09-14","close":5937.0},{"date":"2021-09-15","close":6022.0},{"date":"2021-09-16","close":5873.0},{"date":"2021-09-17","close":5894.0},{"date":"2021-09-23","close":5555.0},{"date":"2021-09-24","close":5979.0},{"date":"2021-09-27","close":6255.0},{"date":"2021-09-28","close":5958.0},{"date":"2021-09-29","close":5916.0},{"date":"2021-09-30","close":5979.0},{"date":"2021-10-01","close":6149.0},{"date":"2021-10-05","close":5682.0},{"date":"2021-10-06","close":5364.0},{"date":"2021-10-07","close":5619.0},{"date":"2021-10-08","close":5894.0},{"date":"2021-10-12","close":5534.0},{"date":"2021-10-13","close":5661.0},{"date":"2021-10-14","close":5640.0},{"date":"2021-10-15","close":5576.0},{"date":"2021-10-18","close":5449.0},{"date":"2021-10-19","close":5492.0},{"date":"2021-10-20","close":5449.0},{"date":"2021-10-21","close":5428.0},{"date":"2021-10-22","close":5386.0},{"date":"2021-10-25","close":5704.0},{"date":"2021-10-26","close":5831.0},{"date":"2021-10-27","close":5682.0},{"date":"2021-10-28","close":5767.0},{"date":"2021-10-29","close":5661.0},{"date":"2021-11-01","close":5704.0},{"date":"2021-11-02","close":5704.0},{"date":"2021-11-03","close":5661.0},{"date":"2021-11-04","close":5640.0},{"date":"2021-11-05","close":5661.0},{"date":"2021-11-08","close":5470.0},{"date":"2021-11-09","close":5322.0},{"date":"2021-11-10","close":5173.0},{"date":"2021-11-11","close":5258.0},{"date":"2021-11-12","close":5810.0},{"date":"2021-11-15","close":5767.0},{"date":"2021-11-16","close":5534.0},{"date":"2021-11-17","close":5343.0},{"date":"2021-11-18","close":5301.0},{"date":"2021-11-19","close":5322.0},{"date":"2021-11-22","close":5428.0},{"date":"2021-11-23","close":5364.0},{"date":"2021-11-24","close":5322.0},{"date":"2021-11-25","close":5195.0},{"date":"2021-11-26","close":5152.0},{"date":"2021-11-29","close":4919.0},{"date":"2021-11-30","close":4749.0},{"date":"2021-12-01","close":4792.0},{"date":"2021-12-02","close":5067.0},{"date":"2021-12-03","close":5110.0},{"date":"2021-12-06","close":5173.0},{"date":"2021-12-07","close":5110.0},{"date":"2021-12-08","close":5131.0},{"date":"2021-12-09","close":5322.0},{"date":"2021-12-10","close":5322.0},{"date":"2021-12-13","close":5301.0},{"date":"2021-12-14","close":5258.0},{"date":"2021-12-15","close":5280.0},{"date":"2021-12-16","close":5173.0},{"date":"2021-12-17","close":5067.0},{"date":"2021-12-20","close":5004.0},{"date":"2021-12-21","close":5046.0},{"date":"2021-12-22","close":5067.0},{"date":"2021-12-23","close":5152.0},{"date":"2021-12-24","close":5216.0},{"date":"2021-12-27","close":5110.0},{"date":"2021-12-28","close":4983.0},{"date":"2021-12-29","close":4983.0},{"date":"2021-12-30","close":5173.0},{"date":"2022-01-03","close":5237.0},{"date":"2022-01-04","close":5258.0},{"date":"2022-01-05","close":5216.0},{"date":"2022-01-06","close":5958.0},{"date":"2022-01-07","close":5619.0},{"date":"2022-01-10","close":5555.0},{"date":"2022-01-11","close":5513.0},{"date":"2022-01-12","close":5470.0},{"date":"2022-01-13","close":5513.0},{"date":"2022-01-14","close":5598.0},{"date":"2022-01-17","close":5449.0},{"date":"2022-01-18","close":5428.0},{"date":"2022-01-19","close":5407.0},{"date":"2022-01-20","close":5025.0},{"date":"2022-01-21","close":4961.0},{"date":"2022-01-24","close":4749.0},{"date":"2022-01-25","close":4537.0},{"date":"2022-01-26","close":4346.0},{"date":"2022-01-27","close":4368.0},{"date":"2022-01-28","close":5004.0},{"date":"2022-02-03","close":5173.0},{"date":"2022-02-04","close":4940.0},{"date":"2022-02-07","close":4834.0},{"date":"2022-02-08","close":4771.0},{"date":"2022-02-09","close":4771.0},{"date":"2022-02-10","close":4728.0},{"date":"2022-02-11","close":4665.0},{"date":"2022-02-14","close":4474.0},{"date":"2022-02-15","close":4431.0},{"date":"2022-02-16","close":4601.0},{"date":"2022-02-17","close":4495.0},{"date":"2022-02-18","close":4516.0},{"date":"2022-02-21","close":4559.0},{"date":"2022-02-22","close":4453.0},{"date":"2022-02-23","close":4453.0},{"date":"2022-02-24","close":4304.0},{"date":"2022-02-25","close":4389.0},{"date":"2022-02-28","close":4453.0},{"date":"2022-03-02","close":4495.0},{"date":"2022-03-03","close":4283.0},{"date":"2022-03-04","close":4232.0},{"date":"2022-03-07","close":4304.0},{"date":"2022-03-08","close":4113.0},{"date":"2022-03-10","close":3727.0},{"date":"2022-03-11","close":3732.0},{"date":"2022-03-14","close":3816.0},{"date":"2022-03-15","close":3706.0},{"date":"2022-03-16","close":3905.0},{"date":"2022-03-17","close":3910.0},{"date":"2022-03-18","close":3905.0},{"date":"2022-03-21","close":3905.0},{"date":"2022-03-22","close":3922.0},{"date":"2022-03-23","close":3982.0},{"date":"2022-03-24","close":3969.0},{"date":"2022-03-25","close":3922.0},{"date":"2022-03-28","close":3838.0},{"date":"2022-03-29","close":3884.0},{"date":"2022-03-30","close":3893.0},{"date":"2022-03-31","close":3922.0},{"date":"2022-04-01","close":3935.0},{"date":"2022-04-04","close":3982.0},{"date":"2022-04-05","close":3969.0},{"date":"2022-04-06","close":3956.0},{"date":"2022-04-07","close":3914.0},{"date":"2022-04-08","close":3876.0},{"date":"2022-04-11","close":3859.0},{"date":"2022-04-12","close":3855.0},{"date":"2022-04-13","close":3884.0},{"date":"2022-04-14","close":3821.0},{"date":"2022-04-15","close":3859.0},{"date":"2022-04-18","close":3825.0},{"date":"2022-04-19","close":3838.0},{"date":"2022-04-20","close":3833.0},{"date":"2022-04-21","close":3799.0},{"date":"2022-04-22","close":3723.0},{"date":"2022-04-25","close":3587.0},{"date":"2022-04-26","close":3630.0},{"date":"2022-04-27","close":3558.0},{"date":"2022-04-28","close":3473.0},{"date":"2022-04-29","close":3520.0},{"date":"2022-05-02","close":3520.0},{"date":"2022-05-03","close":3553.0},{"date":"2022-05-04","close":3498.0},{"date":"2022-05-06","close":3515.0},{"date":"2022-05-09","close":4283.0},{"date":"2022-05-10","close":3901.0},{"date":"2022-05-11","close":4283.0},{"date":"2022-05-12","close":3956.0},{"date":"2022-05-13","close":3888.0},{"date":"2022-05-16","close":3884.0},{"date":"2022-05-17","close":3888.0},{"date":"2022-05-18","close":3922.0},{"date":"2022-05-19","close":3812.0},{"date":"2022-05-20","close":3850.0},{"date":"2022-05-23","close":3859.0},{"date":"2022-05-24","close":3787.0},{"date":"2022-05-25","close":3706.0},{"date":"2022-05-26","close":3681.0},{"date":"2022-05-27","close":3719.0},{"date":"2022-05-30","close":3859.0},{"date":"2022-05-31","close":3910.0},{"date":"2022-06-02","close":3910.0},{"date":"2022-06-03","close":3910.0},{"date":"2022-06-07","close":3719.0},{"date":"2022-06-08","close":3719.0},{"date":"2022-06-09","close":3719.0},{"date":"2022-06-10","close":3719.0},{"date":"2022-06-13","close":3507.0},{"date":"2022-06-14","close":3422.0},{"date":"2022-06-15","close":3206.0},{"date":"2022-06-16","close":3184.0},{"date":"2022-06-17","close":3231.0},{"date":"2022-06-20","close":3070.0},{"date":"2022-06-21","close":3095.0},{"date":"2022-06-22","close":2955.0},{"date":"2022-06-23","close":2832.0},{"date":"2022-06-24","close":2985.0},{"date":"2022-06-27","close":3091.0},{"date":"2022-06-28","close":3100.0},{"date":"2022-06-29","close":3091.0},{"date":"2022-06-30","close":3108.0},{"date":"2022-07-01","close":3040.0},{"date":"2022-07-04","close":3074.0},{"date":"2022-07-05","close":3227.0},{"date":"2022-07-06","close":3218.0},{"date":"2022-07-07","close":3214.0},{"date":"2022-07-08","close":3223.0},{"date":"2022-07-11","close":3290.0},{"date":"2022-07-12","close":3307.0},{"date":"2022-07-13","close":3375.0},{"date":"2022-07-14","close":3397.0},{"date":"2022-07-15","close":3354.0},{"date":"2022-07-18","close":3405.0},{"date":"2022-07-19","close":3693.0},{"date":"2022-07-20","close":3613.0},{"date":"2022-07-21","close":3515.0},{"date":"2022-07-22","close":3460.0},{"date":"2022-07-25","close":3405.0},{"date":"2022-07-26","close":3371.0},{"date":"2022-07-27","close":3388.0},{"date":"2022-07-28","close":3363.0},{"date":"2022-07-29","close":3456.0},{"date":"2022-08-01","close":3477.0},{"date":"2022-08-02","close":3413.0},{"date":"2022-08-03","close":3413.0},{"date":"2022-08-04","close":3439.0},{"date":"2022-08-05","close":3486.0},{"date":"2022-08-08","close":3596.0},{"date":"2022-08-09","close":3562.0},{"date":"2022-08-10","close":3490.0},{"date":"2022-08-11","close":3515.0},{"date":"2022-08-12","close":3515.0},{"date":"2022-08-16","close":3490.0},{"date":"2022-08-17","close":3371.0},{"date":"2022-08-18","close":3333.0},{"date":"2022-08-19","close":3337.0},{"date":"2022-08-22","close":3303.0},{"date":"2022-08-23","close":3244.0},{"date":"2022-08-24","close":3235.0},{"date":"2022-08-25","close":3265.0},{"date":"2022-08-26","close":3282.0},{"date":"2022-08-29","close":3184.0},{"date":"2022-08-30","close":3223.0},{"date":"2022-08-31","close":3218.0},{"date":"2022-09-01","close":3155.0},{"date":"2022-09-02","close":3155.0},{"date":"2022-09-05","close":3138.0},{"date":"2022-09-06","close":3155.0},{"date":"2022-09-07","close":3100.0},{"date":"2022-09-08","close":3049.0},{"date":"2022-09-13","close":3087.0},{"date":"2022-09-14","close":3095.0},{"date":"2022-09-15","close":3032.0},{"date":"2022-09-16","close":2943.0},{"date":"2022-09-19","close":2883.0},{"date":"2022-09-20","close":2879.0},{"date":"2022-09-21","close":2883.0},{"date":"2022-09-22","close":2807.0},{"date":"2022-09-23","close":2739.0},{"date":"2022-09-26","close":2599.0},{"date":"2022-09-27","close":2591.0},{"date":"2022-09-28","close":2561.0},{"date":"2022-09-29","close":2578.0},{"date":"2022-09-30","close":2586.0},{"date":"2022-10-04","close":2667.0},{"date":"2022-10-05","close":2603.0},{"date":"2022-10-06","close":2663.0},{"date":"2022-10-07","close":2714.0},{"date":"2022-10-11","close":2608.0},{"date":"2022-10-12","close":2620.0},{"date":"2022-10-13","close":2586.0},{"date":"2022-10-14","close":2659.0},{"date":"2022-10-17","close":2620.0},{"date":"2022-10-18","close":2646.0},{"date":"2022-10-19","close":2671.0},{"date":"2022-10-20","close":2612.0},{"date":"2022-10-21","close":2862.0},{"date":"2022-10-24","close":2799.0},{"date":"2022-10-25","close":2693.0},{"date":"2022-10-26","close":2697.0},{"date":"2022-10-27","close":2714.0},{"date":"2022-10-28","close":2642.0},{"date":"2022-10-31","close":2608.0},{"date":"2022-11-01","close":2608.0},{"date":"2022-11-02","close":2629.0},{"date":"2022-11-03","close":2612.0},{"date":"2022-11-04","close":2595.0},{"date":"2022-11-07","close":2599.0},{"date":"2022-11-08","close":2637.0},{"date":"2022-11-09","close":2654.0},{"date":"2022-11-10","close":2671.0},{"date":"2022-11-11","close":2680.0},{"date":"2022-11-14","close":2701.0},{"date":"2022-11-15","close":2773.0},{"date":"2022-11-16","close":2722.0},{"date":"2022-11-17","close":2777.0},{"date":"2022-11-18","close":2765.0},{"date":"2022-11-21","close":2667.0},{"date":"2022-11-22","close":2625.0},{"date":"2022-11-23","close":2642.0},{"date":"2022-11-24","close":2693.0},{"date":"2022-11-25","close":2697.0},{"date":"2022-11-28","close":2714.0},{"date":"2022-11-29","close":2731.0},{"date":"2022-11-30","close":2726.0},{"date":"2022-12-01","close":2769.0},{"date":"2022-12-02","close":2748.0},{"date":"2022-12-05","close":2731.0},{"date":"2022-12-06","close":2705.0},{"date":"2022-12-07","close":2714.0},{"date":"2022-12-08","close":2701.0},{"date":"2022-12-09","close":2714.0},{"date":"2022-12-12","close":2731.0},{"date":"2022-12-13","close":2722.0},{"date":"2022-12-14","close":2760.0},{"date":"2022-12-15","close":2769.0},{"date":"2022-12-16","close":2743.0},{"date":"2022-12-19","close":2739.0},{"date":"2022-12-20","close":2684.0},{"date":"2022-12-21","close":2671.0},{"date":"2022-12-22","close":2684.0},{"date":"2022-12-23","close":2629.0},{"date":"2022-12-26","close":2616.0},{"date":"2022-12-27","close":2620.0},{"date":"2022-12-28","close":2625.0},{"date":"2022-12-29","close":2599.0},{"date":"2023-01-02","close":2586.0},{"date":"2023-01-03","close":2667.0},{"date":"2023-01-04","close":2718.0},{"date":"2023-01-05","close":2705.0},{"date":"2023-01-06","close":2705.0},{"date":"2023-01-09","close":2714.0},{"date":"2023-01-10","close":2731.0},{"date":"2023-01-11","close":2773.0},{"date":"2023-01-12","close":2769.0},{"date":"2023-01-13","close":2803.0},{"date":"2023-01-16","close":2790.0},{"date":"2023-01-17","close":2756.0},{"date":"2023-01-18","close":2756.0},{"date":"2023-01-19","close":2799.0},{"date":"2023-01-20","close":2841.0},{"date":"2023-01-25","close":2930.0},{"date":"2023-01-26","close":2888.0},{"date":"2023-01-27","close":2888.0},{"date":"2023-01-30","close":2871.0},{"date":"2023-01-31","close":2849.0},{"date":"2023-02-01","close":2854.0},{"date":"2023-02-02","close":2926.0},{"date":"2023-02-03","close":2922.0},{"date":"2023-02-06","close":2909.0},{"date":"2023-02-07","close":2938.0},{"date":"2023-02-08","close":2926.0},{"date":"2023-02-09","close":2938.0},{"date":"2023-02-10","close":2922.0},{"date":"2023-02-13","close":2883.0},{"date":"2023-02-14","close":2875.0},{"date":"2023-02-15","close":2841.0},{"date":"2023-02-16","close":2960.0},{"date":"2023-02-17","close":2926.0},{"date":"2023-02-20","close":2960.0},{"date":"2023-02-21","close":2900.0},{"date":"2023-02-22","close":2849.0},{"date":"2023-02-23","close":2862.0},{"date":"2023-02-24","close":2854.0},{"date":"2023-02-27","close":2828.0},{"date":"2023-02-28","close":2816.0},{"date":"2023-03-02","close":2807.0},{"date":"2023-03-03","close":2820.0},{"date":"2023-03-06","close":2858.0},{"date":"2023-03-07","close":2837.0},{"date":"2023-03-08","close":2820.0},{"date":"2023-03-09","close":2803.0},{"date":"2023-03-10","close":2760.0},{"date":"2023-03-13","close":2709.0},{"date":"2023-03-14","close":2574.0},{"date":"2023-03-15","close":2625.0},{"date":"2023-03-16","close":2578.0},{"date":"2023-03-17","close":2586.0},{"date":"2023-03-20","close":2603.0},{"date":"2023-03-21","close":2620.0},{"date":"2023-03-22","close":2591.0},{"date":"2023-03-23","close":2557.0},{"date":"2023-03-24","close":2616.0},{"date":"2023-03-27","close":2603.0},{"date":"2023-03-28","close":2620.0},{"date":"2023-03-29","close":2603.0},{"date":"2023-03-30","close":2620.0},{"date":"2023-03-31","close":2616.0},{"date":"2023-04-03","close":2599.0},{"date":"2023-04-04","close":2616.0},{"date":"2023-04-05","close":2663.0},{"date":"2023-04-06","close":2667.0},{"date":"2023-04-07","close":2680.0},{"date":"2023-04-10","close":2599.0},{"date":"2023-04-11","close":2650.0},{"date":"2023-04-12","close":2688.0},{"date":"2023-04-13","close":2705.0},{"date":"2023-04-14","close":2765.0},{"date":"2023-04-17","close":2714.0},{"date":"2023-04-18","close":2765.0},{"date":"2023-04-19","close":2760.0},{"date":"2023-04-20","close":2684.0},{"date":"2023-04-21","close":2688.0},{"date":"2023-04-24","close":2663.0},{"date":"2023-04-25","close":2642.0},{"date":"2023-04-26","close":2633.0},{"date":"2023-04-27","close":2599.0},{"date":"2023-04-28","close":2595.0},{"date":"2023-05-02","close":2616.0},{"date":"2023-05-03","close":2620.0},{"date":"2023-05-04","close":2684.0},{"date":"2023-05-08","close":2726.0},{"date":"2023-05-09","close":2654.0},{"date":"2023-05-10","close":2650.0},{"date":"2023-05-11","close":2663.0},{"date":"2023-05-12","close":2667.0},{"date":"2023-05-15","close":3210.0},{"date":"2023-05-16","close":2960.0},{"date":"2023-05-17","close":2985.0},{"date":"2023-05-18","close":2934.0},{"date":"2023-05-19","close":2960.0},{"date":"2023-05-22","close":2947.0},{"date":"2023-05-23","close":2985.0},{"date":"2023-05-24","close":2917.0},{"date":"2023-05-25","close":2922.0},{"date":"2023-05-26","close":2888.0},{"date":"2023-05-30","close":2909.0},{"date":"2023-05-31","close":2922.0},{"date":"2023-06-01","close":3006.0},{"date":"2023-06-02","close":3057.0},{"date":"2023-06-05","close":3045.0},{"date":"2023-06-07","close":3036.0},{"date":"2023-06-08","close":3108.0},{"date":"2023-06-09","close":3045.0},{"date":"2023-06-12","close":3070.0},{"date":"2023-06-13","close":3095.0},{"date":"2023-06-14","close":3057.0},{"date":"2023-06-15","close":2926.0},{"date":"2023-06-16","close":2926.0},{"date":"2023-06-19","close":2926.0},{"date":"2023-06-20","close":3172.0},{"date":"2023-06-21","close":3087.0},{"date":"2023-06-22","close":3049.0},{"date":"2023-06-23","close":2994.0},{"date":"2023-06-26","close":3087.0},{"date":"2023-06-27","close":3087.0},{"date":"2023-06-28","close":3040.0},{"date":"2023-06-29","close":2947.0},{"date":"2023-06-30","close":3032.0},{"date":"2023-07-03","close":3032.0},{"date":"2023-07-04","close":2972.0},{"date":"2023-07-05","close":2917.0},{"date":"2023-07-06","close":2917.0},{"date":"2023-07-07","close":2883.0},{"date":"2023-07-10","close":2820.0},{"date":"2023-07-11","close":2828.0},{"date":"2023-07-12","close":2849.0},{"date":"2023-07-13","close":2905.0},{"date":"2023-07-14","close":2875.0},{"date":"2023-07-17","close":2849.0},{"date":"2023-07-18","close":2790.0},{"date":"2023-07-19","close":2875.0},{"date":"2023-07-20","close":2824.0},{"date":"2023-07-21","close":2892.0},{"date":"2023-07-24","close":2773.0},{"date":"2023-07-25","close":2663.0},{"date":"2023-07-26","close":2591.0},{"date":"2023-07-27","close":2637.0},{"date":"2023-07-28","close":2633.0},{"date":"2023-07-31","close":2650.0},{"date":"2023-08-01","close":2688.0},{"date":"2023-08-02","close":2642.0},{"date":"2023-08-03","close":2642.0},{"date":"2023-08-04","close":2642.0},{"date":"2023-08-07","close":2642.0},{"date":"2023-08-08","close":2599.0},{"date":"2023-08-09","close":2735.0},{"date":"2023-08-10","close":2841.0},{"date":"2023-08-11","close":2849.0},{"date":"2023-08-14","close":2832.0},{"date":"2023-08-16","close":2820.0},{"date":"2023-08-17","close":2756.0},{"date":"2023-08-18","close":2701.0},{"date":"2023-08-21","close":2743.0},{"date":"2023-08-22","close":2680.0},{"date":"2023-08-23","close":2676.0},{"date":"2023-08-24","close":2680.0},{"date":"2023-08-25","close":2748.0},{"date":"2023-08-28","close":2705.0},{"date":"2023-08-29","close":2773.0},{"date":"2023-08-30","close":2811.0},{"date":"2023-08-31","close":2765.0},{"date":"2023-09-01","close":2709.0},{"date":"2023-09-04","close":2684.0},{"date":"2023-09-05","close":2693.0},{"date":"2023-09-06","close":2735.0},{"date":"2023-09-07","close":2782.0},{"date":"2023-09-08","close":2782.0},{"date":"2023-09-11","close":2832.0},{"date":"2023-09-12","close":2693.0},{"date":"2023-09-13","close":2697.0},{"date":"2023-09-14","close":2684.0},{"date":"2023-09-15","close":2765.0},{"date":"2023-09-18","close":2735.0},{"date":"2023-09-19","close":2701.0},{"date":"2023-09-20","close":2693.0},{"date":"2023-09-21","close":2756.0},{"date":"2023-09-22","close":2693.0},{"date":"2023-09-25","close":2701.0},{"date":"2023-09-26","close":2650.0},{"date":"2023-09-27","close":2837.0},{"date":"2023-10-04","close":2616.0},{"date":"2023-10-05","close":2625.0},{"date":"2023-10-06","close":2667.0},{"date":"2023-10-10","close":2667.0},{"date":"2023-10-11","close":2722.0},{"date":"2023-10-12","close":2693.0},{"date":"2023-10-13","close":2642.0},{"date":"2023-10-16","close":2570.0},{"date":"2023-10-17","close":2570.0},{"date":"2023-10-18","close":2557.0},{"date":"2023-10-19","close":2493.0},{"date":"2023-10-20","close":2519.0},{"date":"2023-10-23","close":2523.0},{"date":"2023-10-24","close":2544.0},{"date":"2023-10-25","close":2578.0},{"date":"2023-10-26","close":2527.0},{"date":"2023-10-27","close":2540.0},{"date":"2023-10-30","close":2506.0},{"date":"2023-10-31","close":2497.0},{"date":"2023-11-01","close":2527.0},{"date":"2023-11-02","close":2548.0},{"date":"2023-11-03","close":2548.0},{"date":"2023-11-06","close":2582.0},{"date":"2023-11-07","close":2561.0},{"date":"2023-11-08","close":2557.0},{"date":"2023-11-09","close":2578.0},{"date":"2023-11-10","close":2553.0},{"date":"2023-11-13","close":2557.0},{"date":"2023-11-14","close":2557.0},{"date":"2023-11-15","close":2591.0},{"date":"2023-11-16","close":2603.0},{"date":"2023-11-17","close":2608.0},{"date":"2023-11-20","close":2608.0},{"date":"2023-11-21","close":2629.0},{"date":"2023-11-22","close":2603.0},{"date":"2023-11-23","close":2633.0},{"date":"2023-11-24","close":2629.0},{"date":"2023-11-27","close":2612.0},{"date":"2023-11-28","close":2582.0},{"date":"2023-11-29","close":2591.0},{"date":"2023-11-30","close":2582.0},{"date":"2023-12-01","close":2536.0},{"date":"2023-12-04","close":2544.0},{"date":"2023-12-05","close":2523.0},{"date":"2023-12-06","close":2527.0},{"date":"2023-12-07","close":2544.0},{"date":"2023-12-08","close":2553.0},{"date":"2023-12-11","close":2582.0},{"date":"2023-12-12","close":2595.0},{"date":"2023-12-13","close":2570.0},{"date":"2023-12-14","close":2544.0},{"date":"2023-12-15","close":2540.0},{"date":"2023-12-18","close":2548.0},{"date":"2023-12-19","close":2544.0},{"date":"2023-12-20","close":2557.0},{"date":"2023-12-21","close":2557.0},{"date":"2023-12-22","close":2561.0},{"date":"2023-12-26","close":2519.0},{"date":"2023-12-27","close":2536.0},{"date":"2023-12-28","close":2574.0},{"date":"2024-01-02","close":2582.0},{"date":"2024-01-03","close":2582.0},{"date":"2024-01-04","close":2570.0},{"date":"2024-01-05","close":2578.0},{"date":"2024-01-08","close":2578.0},{"date":"2024-01-09","close":2603.0},{"date":"2024-01-10","close":2616.0},{"date":"2024-01-11","close":2599.0},{"date":"2024-01-12","close":2595.0},{"date":"2024-01-15","close":2591.0},{"date":"2024-01-16","close":2570.0},{"date":"2024-01-17","close":2527.0},{"date":"2024-01-18","close":2544.0},{"date":"2024-01-19","close":2548.0},{"date":"2024-01-22","close":2540.0},{"date":"2024-01-23","close":2536.0},{"date":"2024-01-24","close":2531.0},{"date":"2024-01-25","close":2531.0},{"date":"2024-01-26","close":2531.0},{"date":"2024-01-29","close":2531.0},{"date":"2024-01-30","close":2514.0},{"date":"2024-01-31","close":2514.0},{"date":"2024-02-01","close":2493.0},{"date":"2024-02-02","close":2523.0},{"date":"2024-02-05","close":2527.0},{"date":"2024-02-06","close":2480.0},{"date":"2024-02-07","close":2476.0},{"date":"2024-02-08","close":2480.0},{"date":"2024-02-13","close":2506.0},{"date":"2024-02-14","close":2497.0},{"date":"2024-02-15","close":2472.0},{"date":"2024-02-16","close":2472.0},{"date":"2024-02-19","close":2480.0},{"date":"2024-02-20","close":2472.0},{"date":"2024-02-21","close":2438.0},{"date":"2024-02-22","close":2447.0},{"date":"2024-02-23","close":2455.0},{"date":"2024-02-26","close":2472.0},{"date":"2024-02-27","close":2464.0},{"date":"2024-02-28","close":2468.0},{"date":"2024-02-29","close":2455.0},{"date":"2024-03-04","close":2451.0},{"date":"2024-03-05","close":2451.0},{"date":"2024-03-06","close":2404.0},{"date":"2024-03-07","close":2400.0},{"date":"2024-03-08","close":2408.0},{"date":"2024-03-11","close":2404.0},{"date":"2024-03-12","close":2396.0},{"date":"2024-03-13","close":2396.0},{"date":"2024-03-14","close":2387.0},{"date":"2024-03-15","close":2370.0},{"date":"2024-03-18","close":2396.0},{"date":"2024-03-19","close":2408.0},{"date":"2024-03-20","close":2391.0},{"date":"2024-03-21","close":2400.0},{"date":"2024-03-22","close":2493.0},{"date":"2024-03-25","close":2493.0},{"date":"2024-03-26","close":2570.0},{"date":"2024-03-27","close":2544.0},{"date":"2024-03-28","close":2523.0},{"date":"2024-03-29","close":2536.0},{"date":"2024-04-01","close":2497.0},{"date":"2024-04-02","close":2514.0},{"date":"2024-04-03","close":2493.0},{"date":"2024-04-04","close":2417.0},{"date":"2024-04-05","close":2430.0},{"date":"2024-04-08","close":2421.0},{"date":"2024-04-09","close":2480.0},{"date":"2024-04-11","close":2413.0},{"date":"2024-04-12","close":2391.0},{"date":"2024-04-15","close":2315.0},{"date":"2024-04-16","close":2273.0},{"date":"2024-04-17","close":2273.0},{"date":"2024-04-18","close":2302.0},{"date":"2024-04-19","close":2268.0},{"date":"2024-04-22","close":2247.0},{"date":"2024-04-23","close":2234.0},{"date":"2024-04-24","close":2243.0},{"date":"2024-04-25","close":2256.0},{"date":"2024-04-26","close":2230.0},{"date":"2024-04-29","close":2230.0},{"date":"2024-04-30","close":2213.0},{"date":"2024-05-02","close":2230.0},{"date":"2024-05-03","close":2205.0},{"date":"2024-05-07","close":2226.0},{"date":"2024-05-08","close":2260.0},{"date":"2024-05-09","close":2234.0},{"date":"2024-05-10","close":2247.0},{"date":"2024-05-13","close":2230.0},{"date":"2024-05-14","close":2256.0},{"date":"2024-05-16","close":2256.0},{"date":"2024-05-17","close":2251.0},{"date":"2024-05-20","close":2285.0},{"date":"2024-05-21","close":2260.0},{"date":"2024-05-22","close":2247.0},{"date":"2024-05-23","close":2256.0},{"date":"2024-05-24","close":2213.0},{"date":"2024-05-27","close":2188.0},{"date":"2024-05-28","close":2196.0},{"date":"2024-05-29","close":2201.0},{"date":"2024-05-30","close":2201.0},{"date":"2024-05-31","close":2218.0},{"date":"2024-06-03","close":2234.0},{"date":"2024-06-04","close":2230.0},{"date":"2024-06-05","close":2213.0},{"date":"2024-06-07","close":2209.0},{"date":"2024-06-10","close":2196.0},{"date":"2024-06-11","close":2188.0},{"date":"2024-06-12","close":2196.0},{"date":"2024-06-13","close":2158.0},{"date":"2024-06-14","close":2158.0},{"date":"2024-06-17","close":2137.0},{"date":"2024-06-18","close":2137.0},{"date":"2024-06-19","close":2167.0},{"date":"2024-06-20","close":2179.0},{"date":"2024-06-21","close":2175.0},{"date":"2024-06-24","close":2179.0},{"date":"2024-06-25","close":2196.0},{"date":"2024-06-26","close":2222.0},{"date":"2024-06-27","close":2179.0},{"date":"2024-06-28","close":2171.0},{"date":"2024-07-01","close":2196.0},{"date":"2024-07-02","close":2162.0},{"date":"2024-07-03","close":2171.0},{"date":"2024-07-04","close":2188.0},{"date":"2024-07-05","close":2188.0},{"date":"2024-07-08","close":2179.0},{"date":"2024-07-09","close":2196.0},{"date":"2024-07-10","close":2184.0},{"date":"2024-07-11","close":2205.0},{"date":"2024-07-12","close":2218.0},{"date":"2024-07-15","close":2230.0},{"date":"2024-07-16","close":2226.0},{"date":"2024-07-17","close":2196.0},{"date":"2024-07-18","close":2192.0},{"date":"2024-07-19","close":2192.0},{"date":"2024-07-22","close":2184.0},{"date":"2024-07-23","close":2162.0},{"date":"2024-07-24","close":2179.0},{"date":"2024-07-25","close":2175.0},{"date":"2024-07-26","close":2196.0},{"date":"2024-07-29","close":2218.0},{"date":"2024-07-30","close":2230.0},{"date":"2024-07-31","close":2222.0},{"date":"2024-08-01","close":2201.0},{"date":"2024-08-02","close":2158.0},{"date":"2024-08-05","close":2018.0},{"date":"2024-08-06","close":2069.0},{"date":"2024-08-07","close":2090.0},{"date":"2024-08-08","close":2086.0},{"date":"2024-08-09","close":2141.0},{"date":"2024-08-12","close":2171.0},{"date":"2024-08-13","close":2162.0},{"date":"2024-08-14","close":2154.0},{"date":"2024-08-16","close":2150.0},{"date":"2024-08-19","close":2158.0},{"date":"2024-08-20","close":2137.0},{"date":"2024-08-21","close":2103.0},{"date":"2024-08-22","close":2095.0},{"date":"2024-08-23","close":2116.0},{"date":"2024-08-26","close":2116.0},{"date":"2024-08-27","close":2086.0},{"date":"2024-08-28","close":2082.0},{"date":"2024-08-29","close":2052.0},{"date":"2024-08-30","close":2052.0},{"date":"2024-09-02","close":2035.0},{"date":"2024-09-03","close":2048.0},{"date":"2024-09-04","close":2001.0},{"date":"2024-09-05","close":1976.0},{"date":"2024-09-06","close":1963.0},{"date":"2024-09-09","close":1980.0},{"date":"2024-09-10","close":1993.0},{"date":"2024-09-11","close":1955.0},{"date":"2024-09-12","close":1989.0},{"date":"2024-09-13","close":1989.0},{"date":"2024-09-19","close":1993.0},{"date":"2024-09-20","close":1972.0},{"date":"2024-09-23","close":1967.0},{"date":"2024-09-24","close":1963.0},{"date":"2024-09-25","close":1984.0},{"date":"2024-09-26","close":2005.0},{"date":"2024-09-27","close":2005.0},{"date":"2024-09-30","close":1963.0},{"date":"2024-10-02","close":1942.0},{"date":"2024-10-04","close":1912.0},{"date":"2024-10-07","close":1938.0},{"date":"2024-10-08","close":1950.0},{"date":"2024-10-10","close":1946.0},{"date":"2024-10-11","close":1946.0},{"date":"2024-10-14","close":1950.0},{"date":"2024-10-15","close":1955.0},{"date":"2024-10-16","close":1950.0},{"date":"2024-10-17","close":1946.0},{"date":"2024-10-18","close":1942.0},{"date":"2024-10-21","close":1955.0},{"date":"2024-10-22","close":1950.0},{"date":"2024-10-23","close":1925.0},{"date":"2024-10-24","close":1908.0},{"date":"2024-10-25","close":1908.0},{"date":"2024-10-28","close":1904.0},{"date":"2024-10-29","close":1895.0},{"date":"2024-10-30","close":1921.0},{"date":"2024-10-31","close":1963.0},{"date":"2024-11-01","close":1912.0},{"date":"2024-11-04","close":1938.0},{"date":"2024-11-05","close":1967.0},{"date":"2024-11-06","close":1967.0},{"date":"2024-11-07","close":1959.0},{"date":"2024-11-08","close":1959.0},{"date":"2024-11-11","close":1929.0},{"date":"2024-11-12","close":1887.0},{"date":"2024-11-13","close":1916.0},{"date":"2024-11-14","close":1925.0},{"date":"2024-11-15","close":1781.0},{"date":"2024-11-18","close":1972.0},{"date":"2024-11-19","close":1967.0},{"date":"2024-11-20","close":1916.0},{"date":"2024-11-21","close":1866.0},{"date":"2024-11-22","close":1866.0},{"date":"2024-11-25","close":2018.0},{"date":"2024-11-26","close":2061.0},{"date":"2024-11-27","close":2035.0},{"date":"2024-11-28","close":2035.0},{"date":"2024-11-29","close":2018.0},{"date":"2024-12-02","close":2001.0},{"date":"2024-12-03","close":1963.0},{"date":"2024-12-04","close":2548.0},{"date":"2024-12-05","close":2671.0},{"date":"2024-12-06","close":2917.0},{"date":"2024-12-09","close":3791.0},{"date":"2024-12-10","close":4928.0},{"date":"2024-12-11","close":6259.0},{"date":"2024-12-12","close":4834.0},{"date":"2024-12-13","close":6030.0},{"date":"2024-12-16","close":4919.0},{"date":"2024-12-17","close":4995.0},{"date":"2024-12-18","close":4805.0},{"date":"2024-12-19","close":4033.0},{"date":"2024-12-20","close":5241.0},{"date":"2024-12-23","close":5373.0},{"date":"2024-12-24","close":5203.0},{"date":"2024-12-26","close":5207.0},{"date":"2024-12-27","close":5046.0},{"date":"2024-12-30","close":6560.0},{"date":"2025-01-02","close":7362.0},{"date":"2025-01-03","close":7612.0},{"date":"2025-01-06","close":7468.0},{"date":"2025-01-07","close":7646.0},{"date":"2025-01-08","close":7922.0},{"date":"2025-01-09","close":7875.0},{"date":"2025-01-10","close":7850.0},{"date":"2025-01-13","close":7527.0},{"date":"2025-01-14","close":7557.0},{"date":"2025-01-15","close":6688.0},{"date":"2025-01-16","close":6157.0},{"date":"2025-01-17","close":5640.0},{"date":"2025-01-20","close":5636.0},{"date":"2025-01-21","close":5882.0},{"date":"2025-01-22","close":5695.0},{"date":"2025-01-23","close":5394.0},{"date":"2025-01-24","close":6170.0},{"date":"2025-01-31","close":6306.0},{"date":"2025-02-03","close":6416.0},{"date":"2025-02-04","close":6514.0},{"date":"2025-02-05","close":6153.0},{"date":"2025-02-06","close":6043.0},{"date":"2025-02-07","close":5776.0},{"date":"2025-02-10","close":5776.0},{"date":"2025-02-11","close":5971.0},{"date":"2025-02-12","close":5746.0},{"date":"2025-02-13","close":6454.0},{"date":"2025-02-14","close":6437.0},{"date":"2025-02-17","close":6077.0},{"date":"2025-02-18","close":6208.0},{"date":"2025-02-19","close":6857.0},{"date":"2025-02-20","close":6870.0},{"date":"2025-02-21","close":7154.0},{"date":"2025-02-24","close":7434.0},{"date":"2025-02-25","close":7252.0},{"date":"2025-02-26","close":7073.0},{"date":"2025-02-27","close":7069.0},{"date":"2025-02-28","close":7162.0},{"date":"2025-03-04","close":7099.0},{"date":"2025-03-05","close":7213.0},{"date":"2025-03-06","close":7345.0},{"date":"2025-03-07","close":6471.0},{"date":"2025-03-10","close":6403.0},{"date":"2025-03-11","close":5967.0},{"date":"2025-03-12","close":5805.0},{"date":"2025-03-13","close":6090.0},{"date":"2025-03-14","close":6386.0},{"date":"2025-03-17","close":6925.0},{"date":"2025-03-18","close":7765.0},{"date":"2025-03-19","close":6938.0},{"date":"2025-03-20","close":6522.0},{"date":"2025-03-21","close":5852.0},{"date":"2025-03-24","close":5810.0},{"date":"2025-03-25","close":5140.0},{"date":"2025-03-26","close":6679.0},{"date":"2025-03-27","close":7866.0},{"date":"2025-03-28","close":7061.0},{"date":"2025-03-31","close":6717.0},{"date":"2025-04-01","close":8715.0},{"date":"2025-04-02","close":9224.0},{"date":"2025-04-03","close":8545.0},{"date":"2025-04-04","close":7896.0},{"date":"2025-04-07","close":8108.0},{"date":"2025-04-08","close":8299.0},{"date":"2025-04-09","close":9033.0},{"date":"2025-04-10","close":8778.0},{"date":"2025-04-11","close":8146.0},{"date":"2025-04-14","close":7913.0},{"date":"2025-04-15","close":8151.0},{"date":"2025-04-16","close":7574.0},{"date":"2025-04-17","close":7226.0},{"date":"2025-04-18","close":7302.0},{"date":"2025-04-21","close":7209.0},{"date":"2025-04-22","close":6751.0},{"date":"2025-04-23","close":6425.0},{"date":"2025-04-24","close":6386.0},{"date":"2025-04-25","close":6369.0},{"date":"2025-04-28","close":5767.0},{"date":"2025-04-29","close":5581.0},{"date":"2025-04-30","close":6976.0},{"date":"2025-05-02","close":5839.0},{"date":"2025-05-07","close":7591.0},{"date":"2025-05-08","close":7693.0},{"date":"2025-05-09","close":7353.0},{"date":"2025-05-12","close":7548.0},{"date":"2025-05-13","close":7082.0},{"date":"2025-05-14","close":6637.0},{"date":"2025-05-15","close":6145.0},{"date":"2025-05-16","close":6229.0},{"date":"2025-05-19","close":5678.0},{"date":"2025-05-20","close":5911.0},{"date":"2025-05-21","close":5933.0},{"date":"2025-05-22","close":5797.0},{"date":"2025-05-23","close":5733.0},{"date":"2025-05-26","close":5292.0},{"date":"2025-05-27","close":5216.0},{"date":"2025-05-28","close":5216.0},{"date":"2025-05-29","close":5462.0},{"date":"2025-05-30","close":5000.0},{"date":"2025-06-02","close":4741.0},{"date":"2025-06-04","close":4096.0},{"date":"2025-06-05","close":4134.0},{"date":"2025-06-09","close":3922.0},{"date":"2025-06-10","close":3850.0},{"date":"2025-06-11","close":3855.0},{"date":"2025-06-12","close":4041.0},{"date":"2025-06-13","close":3787.0},{"date":"2025-06-16","close":3821.0},{"date":"2025-06-17","close":3693.0},{"date":"2025-06-18","close":3659.0},{"date":"2025-06-19","close":3600.0},{"date":"2025-06-20","close":3600.0},{"date":"2025-06-23","close":3418.0},{"date":"2025-06-24","close":3481.0},{"date":"2025-06-25","close":3426.0},{"date":"2025-06-26","close":3401.0},{"date":"2025-06-27","close":3388.0},{"date":"2025-06-30","close":3392.0},{"date":"2025-07-01","close":3295.0},{"date":"2025-07-02","close":3494.0},{"date":"2025-07-03","close":3422.0},{"date":"2025-07-04","close":3320.0},{"date":"2025-07-07","close":3312.0},{"date":"2025-07-08","close":3371.0},{"date":"2025-07-09","close":3303.0},{"date":"2025-07-10","close":3290.0},{"date":"2025-07-11","close":3274.0},{"date":"2025-07-14","close":3151.0},{"date":"2025-07-15","close":3146.0},{"date":"2025-07-16","close":3061.0},{"date":"2025-07-17","close":3117.0},{"date":"2025-07-18","close":3100.0},{"date":"2025-07-21","close":3108.0},{"date":"2025-07-22","close":3066.0},{"date":"2025-07-23","close":2964.0},{"date":"2025-07-24","close":2968.0},{"date":"2025-07-25","close":2888.0},{"date":"2025-07-28","close":2896.0},{"date":"2025-07-29","close":2892.0},{"date":"2025-07-30","close":2841.0},{"date":"2025-07-31","close":2905.0},{"date":"2025-08-01","close":2765.0},{"date":"2025-08-04","close":2841.0},{"date":"2025-08-05","close":2900.0},{"date":"2025-08-06","close":2858.0},{"date":"2025-08-07","close":2879.0},{"date":"2025-08-08","close":2824.0},{"date":"2025-08-11","close":2769.0},{"date":"2025-08-12","close":2743.0},{"date":"2025-08-13","close":2760.0},{"date":"2025-08-14","close":2794.0},{"date":"2025-08-18","close":2680.0},{"date":"2025-08-19","close":2701.0},{"date":"2025-08-20","close":2650.0},{"date":"2025-08-21","close":2688.0},{"date":"2025-08-22","close":2722.0},{"date":"2025-08-25","close":2684.0},{"date":"2025-08-26","close":2625.0},{"date":"2025-08-27","close":2570.0},{"date":"2025-08-28","close":2603.0},{"date":"2025-08-29","close":2506.0},{"date":"2025-09-01","close":2489.0},{"date":"2025-09-02","close":2438.0},{"date":"2025-09-03","close":2531.0},{"date":"2025-09-04","close":2544.0},{"date":"2025-09-05","close":2574.0},{"date":"2025-09-08","close":2642.0},{"date":"2025-09-09","close":2756.0},{"date":"2025-09-10","close":2722.0},{"date":"2025-09-11","close":2671.0},{"date":"2025-09-12","close":2646.0},{"date":"2025-09-15","close":2578.0},{"date":"2025-09-16","close":2548.0},{"date":"2025-09-17","close":2544.0},{"date":"2025-09-18","close":2578.0},{"date":"2025-09-19","close":2578.0},{"date":"2025-09-22","close":2510.0},{"date":"2025-09-23","close":2489.0},{"date":"2025-09-24","close":2489.0},{"date":"2025-09-25","close":2472.0},{"date":"2025-09-26","close":2425.0},{"date":"2025-09-29","close":2476.0},{"date":"2025-09-30","close":2442.0},{"date":"2025-10-01","close":2425.0},{"date":"2025-10-02","close":2451.0},{"date":"2025-10-10","close":2370.0},{"date":"2025-10-13","close":2391.0},{"date":"2025-10-14","close":2400.0},{"date":"2025-10-15","close":2434.0},{"date":"2025-10-16","close":2434.0},{"date":"2025-10-17","close":2341.0},{"date":"2025-10-20","close":2480.0},{"date":"2025-10-21","close":2510.0},{"date":"2025-10-22","close":2531.0},{"date":"2025-10-23","close":2459.0},{"date":"2025-10-24","close":2400.0},{"date":"2025-10-27","close":2459.0},{"date":"2025-10-28","close":2464.0},{"date":"2025-10-29","close":2396.0},{"date":"2025-10-30","close":2349.0},{"date":"2025-10-31","close":2328.0},{"date":"2025-11-03","close":2226.0},{"date":"2025-11-04","close":2281.0},{"date":"2025-11-05","close":2315.0},{"date":"2025-11-06","close":2536.0},{"date":"2025-11-07","close":2476.0},{"date":"2025-11-10","close":2472.0},{"date":"2025-11-11","close":2345.0},{"date":"2025-11-12","close":2540.0},{"date":"2025-11-13","close":2811.0},{"date":"2025-11-14","close":2773.0},{"date":"2025-11-17","close":2671.0},{"date":"2025-11-18","close":2561.0},{"date":"2025-11-19","close":2455.0},{"date":"2025-11-20","close":2561.0},{"date":"2025-11-21","close":2421.0},{"date":"2025-11-24","close":2353.0},{"date":"2025-11-25","close":2311.0},{"date":"2025-11-26","close":2383.0},{"date":"2025-11-27","close":2404.0},{"date":"2025-11-28","close":2548.0},{"date":"2025-12-01","close":2671.0},{"date":"2025-12-02","close":2680.0},{"date":"2025-12-03","close":2659.0},{"date":"2025-12-04","close":2824.0},{"date":"2025-12-05","close":2811.0},{"date":"2025-12-08","close":2731.0},{"date":"2025-12-09","close":2722.0},{"date":"2025-12-10","close":2642.0},{"date":"2025-12-11","close":2731.0},{"date":"2025-12-12","close":2693.0},{"date":"2025-12-15","close":2629.0},{"date":"2025-12-16","close":2591.0},{"date":"2025-12-17","close":2629.0},{"date":"2025-12-18","close":2553.0},{"date":"2025-12-19","close":2548.0},{"date":"2025-12-22","close":2603.0},{"date":"2025-12-23","close":2493.0},{"date":"2025-12-24","close":2480.0},{"date":"2025-12-26","close":2472.0},{"date":"2025-12-29","close":2565.0},{"date":"2025-12-30","close":2548.0},{"date":"2026-01-02","close":2612.0},{"date":"2026-01-05","close":2663.0},{"date":"2026-01-06","close":2608.0},{"date":"2026-01-07","close":2565.0},{"date":"2026-01-08","close":2531.0},{"date":"2026-01-09","close":2523.0},{"date":"2026-01-12","close":2493.0},{"date":"2026-01-13","close":2455.0},{"date":"2026-01-14","close":2430.0},{"date":"2026-01-15","close":2408.0},{"date":"2026-01-16","close":2362.0},{"date":"2026-01-19","close":2341.0},{"date":"2026-01-20","close":2383.0},{"date":"2026-01-21","close":2268.0},{"date":"2026-01-22","close":2243.0},{"date":"2026-01-23","close":2311.0},{"date":"2026-01-26","close":2383.0},{"date":"2026-01-27","close":2400.0},{"date":"2026-01-28","close":2421.0},{"date":"2026-01-29","close":2468.0},{"date":"2026-01-30","close":2357.0},{"date":"2026-02-02","close":2277.0},{"date":"2026-02-03","close":2285.0},{"date":"2026-02-04","close":2332.0},{"date":"2026-02-05","close":2281.0},{"date":"2026-02-06","close":2281.0},{"date":"2026-02-09","close":2302.0},{"date":"2026-02-10","close":2324.0},{"date":"2026-02-11","close":2302.0},{"date":"2026-02-12","close":2989.0},{"date":"2026-02-13","close":2591.0},{"date":"2026-02-19","close":2574.0},{"date":"2026-02-20","close":2608.0},{"date":"2026-02-23","close":2858.0},{"date":"2026-02-24","close":2883.0},{"date":"2026-02-25","close":2816.0},{"date":"2026-02-26","close":2646.0},{"date":"2026-02-27","close":2578.0},{"date":"2026-03-03","close":2502.0},{"date":"2026-03-04","close":2222.0},{"date":"2026-03-05","close":2468.0},{"date":"2026-03-06","close":2464.0},{"date":"2026-03-09","close":2315.0},{"date":"2026-03-10","close":2362.0},{"date":"2026-03-11","close":2362.0},{"date":"2026-03-12","close":2319.0},{"date":"2026-03-13","close":2281.0},{"date":"2026-03-16","close":2243.0},{"date":"2026-03-17","close":2285.0},{"date":"2026-03-18","close":2307.0},{"date":"2026-03-19","close":2243.0},{"date":"2026-03-20","close":2332.0},{"date":"2026-03-23","close":2222.0},{"date":"2026-03-24","close":2226.0},{"date":"2026-03-25","close":2608.0},{"date":"2026-03-26","close":2468.0},{"date":"2026-03-27","close":2663.0},{"date":"2026-03-30","close":2548.0},{"date":"2026-03-31","close":2451.0},{"date":"2026-04-01","close":2553.0},{"date":"2026-04-02","close":2417.0},{"date":"2026-04-03","close":2413.0},{"date":"2026-04-06","close":2336.0},{"date":"2026-04-07","close":2349.0},{"date":"2026-04-08","close":2374.0},{"date":"2026-04-09","close":2319.0},{"date":"2026-04-10","close":2341.0},{"date":"2026-04-13","close":2319.0},{"date":"2026-04-14","close":2319.0},{"date":"2026-04-15","close":2417.0},{"date":"2026-04-16","close":2455.0},{"date":"2026-04-17","close":2493.0},{"date":"2026-04-20","close":2468.0},{"date":"2026-04-21","close":2396.0},{"date":"2026-04-22","close":2396.0},{"date":"2026-04-23","close":2353.0},{"date":"2026-04-24","close":2362.0},{"date":"2026-04-27","close":2357.0},{"date":"2026-04-28","close":2336.0},{"date":"2026-04-29","close":2307.0},{"date":"2026-04-30","close":2277.0},{"date":"2026-05-04","close":2251.0},{"date":"2026-05-06","close":2196.0},{"date":"2026-05-07","close":2154.0},{"date":"2026-05-08","close":2120.0},{"date":"2026-05-11","close":2018.0},{"date":"2026-05-12","close":1980.0},{"date":"2026-05-13","close":2052.0},{"date":"2026-05-14","close":2090.0},{"date":"2026-05-15","close":2027.0},{"date":"2026-05-18","close":2048.0},{"date":"2026-05-19","close":2048.0},{"date":"2026-05-20","close":2048.0},{"date":"2026-05-21","close":2048.0},{"date":"2026-05-22","close":2048.0},{"date":"2026-05-26","close":2048.0},{"date":"2026-05-27","close":2048.0},{"date":"2026-05-28","close":2048.0},{"date":"2026-05-29","close":2048.0},{"date":"2026-06-01","close":2048.0},{"date":"2026-06-02","close":2048.0},{"date":"2026-06-04","close":2048.0},{"date":"2026-06-05","close":2048.0},{"date":"2026-06-08","close":2048.0},{"date":"2026-06-09","close":1660.0},{"date":"2026-06-10","close":1817.0},{"date":"2026-06-11","close":2073.0},{"date":"2026-06-12","close":2086.0},{"date":"2026-06-15","close":2112.0},{"date":"2026-06-16","close":2016.0},{"date":"2026-06-17","close":1993.0},{"date":"2026-06-18","close":1912.0},{"date":"2026-06-19","close":1832.0},{"date":"2026-06-22","close":1868.0},{"date":"2026-06-23","close":1681.0},{"date":"2026-06-24","close":1866.0},{"date":"2026-06-25","close":1740.0},{"date":"2026-06-26","close":1768.0},{"date":"2026-06-29","close":1842.0},{"date":"2026-06-30","close":1876.0},{"date":"2026-07-01","close":1870.0},{"date":"2026-07-02","close":1855.0},{"date":"2026-07-03","close":1887.0},{"date":"2026-07-06","close":1942.0},{"date":"2026-07-07","close":1944.0},{"date":"2026-07-08","close":1921.0},{"date":"2026-07-09","close":1821.0},{"date":"2026-07-10","close":1870.0},{"date":"2026-07-13","close":1802.0},{"date":"2026-07-14","close":1802.0},{"date":"2026-07-15","close":1851.0},{"date":"2026-07-16","close":1876.0},{"date":"2026-07-20","close":1912.0},{"date":"2026-07-21","close":2247.0},{"date":"2026-07-22","close":2090.0},{"date":"2026-07-23","close":2078.0},{"date":"2026-07-24","close":2078.0},{"date":"2026-07-27","close":2075.0},{"date":"2026-07-28","close":1931.0},{"date":"2026-07-29","close":1868.0},{"date":"2026-07-30","close":1802.0},{"date":"2026-07-31","close":1887.0},{"date":"2026-08-03","close":1836.0},{"date":"2026-08-04","close":1912.0},{"date":"2026-08-05","close":2268.0},{"date":"2026-08-06","close":2190.0},{"date":"2026-08-07","close":2258.0},{"date":"2026-08-10","close":2256.0},{"date":"2026-08-11","close":2243.0},{"date":"2026-08-12","close":2184.0},{"date":"2026-08-13","close":2139.0},{"date":"2026-08-14","close":2139.0},{"date":"2026-08-18","close":2103.0},{"date":"2026-08-19","close":2014.0},{"date":"2026-08-20","close":1999.0},{"date":"2026-08-21","close":1948.0},{"date":"2026-08-24","close":1986.0},{"date":"2026-08-25","close":1961.0},{"date":"2026-08-26","close":1955.0},{"date":"2026-08-27","close":1931.0},{"date":"2026-08-28","close":1863.0},{"date":"2026-08-31","close":1851.0},{"date":"2026-09-01","close":1781.0},{"date":"2026-09-02","close":1936.0},{"date":"2026-09-03","close":1936.0},{"date":"2026-09-04","close":1936.0},{"date":"2026-09-07","close":1936.0},{"date":"2026-09-08","close":1936.0},{"date":"2026-09-09","close":1936.0},{"date":"2026-09-10","close":1936.0},{"date":"2026-09-11","close":1936.0},{"date":"2026-09-14","close":1936.0},{"date":"2026-09-15","close":1936.0},{"date":"2026-09-16","close":1936.0},{"date":"2026-09-17","close":1936.0},{"date":"2026-09-18","close":1936.0},{"date":"2026-09-21","close":1936.0},{"date":"2026-09-22","close":1853.0},{"date":"2026-09-23","close":1820.0},{"date":"2026-09-28","close":1790.0},{"date":"2026-09-29","close":1748.0},{"date":"2026-09-30","close":1644.0},{"date":"2026-10-01","close":1653.0},{"date":"2026-10-02","close":1668.0},{"date":"2026-10-06","close":1679.0},{"date":"2026-10-07","close":1659.0},{"date":"2026-10-08","close":1669.0},{"date":"2026-10-12","close":1589.0},{"date":"2026-10-13","close":1569.0},{"date":"2026-10-14","close":1593.0},{"date":"2026-10-15","close":1538.0},{"date":"2026-10-16","close":1516.0},{"date":"2026-10-19","close":1518.0},{"date":"2026-10-20","close":1480.0},{"date":"2026-10-21","close":1444.0},{"date":"2026-10-22","close":1386.0},{"date":"2026-10-23","close":1360.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":6364.0,"foreign_net":-5717.0,"institution_net":-647.0},{"date":"2026-10-21","retail_net":8247.0,"foreign_net":-8215.0,"institution_net":-32.0},{"date":"2026-10-20","retail_net":-121532.0,"foreign_net":120894.0,"institution_net":638.0},{"date":"2026-10-19","retail_net":-3595.0,"foreign_net":3617.0,"institution_net":-22.0},{"date":"2026-10-16","retail_net":-888.0,"foreign_net":887.0,"institution_net":1.0},{"date":"2026-10-15","retail_net":-4419.0,"foreign_net":4641.0,"institution_net":-222.0},{"date":"2026-10-14","retail_net":-8816.0,"foreign_net":11075.0,"institution_net":-2259.0},{"date":"2026-10-13","retail_net":-30874.0,"foreign_net":28322.0,"institution_net":2552.0},{"date":"2026-10-12","retail_net":3885.0,"foreign_net":-3885.0,"institution_net":0.0},{"date":"2026-10-08","retail_net":1903.0,"foreign_net":-1903.0,"institution_net":0.0},{"date":"2026-10-07","retail_net":3802.0,"foreign_net":-3800.0,"institution_net":-2.0},{"date":"2026-10-06","retail_net":-2379.0,"foreign_net":3233.0,"institution_net":-854.0},{"date":"2026-10-02","retail_net":519.0,"foreign_net":-519.0,"institution_net":0.0},{"date":"2026-10-01","retail_net":-3414.0,"foreign_net":3425.0,"institution_net":-11.0},{"date":"2026-09-30","retail_net":-5291.0,"foreign_net":4448.0,"institution_net":843.0},{"date":"2026-09-29","retail_net":5896.0,"foreign_net":-5896.0,"institution_net":0.0},{"date":"2026-09-28","retail_net":14921.0,"foreign_net":-14918.0,"institution_net":-3.0},{"date":"2026-09-23","retail_net":2380.0,"foreign_net":-2377.0,"institution_net":-3.0},{"date":"2026-09-22","retail_net":-1323.0,"foreign_net":1328.0,"institution_net":-5.0},{"date":"2026-09-21","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-18","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-17","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-16","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-15","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-14","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-11","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-10","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-09","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-08","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-07","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":6364.0,"foreign_net":-5717.0,"institution_net":-647.0},"d3":{"retail_net":-106921.0,"foreign_net":106962.0,"institution_net":-41.0},"d7":{"retail_net":-124639.0,"foreign_net":127182.0,"institution_net":-2543.0},"d14":{"retail_net":-151197.0,"foreign_net":152055.0,"institution_net":-858.0},"d30":{"retail_net":-134614.0,"foreign_net":134640.0,"institution_net":-26.0}},"analysis":"최근 5일 외국인 순매수 11.15만, 기관 순매수 -62.00. 30일 누적: 외국인 13.46만, 기관 -26.00.","foreign_flow":111466.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-62.0},"insider_trades":[],"price_analysis":{"current":1380.0,"low_30d":1336.0,"support":1396.0,"high_30d":1936.0,"change_1d":-0.4,"change_7d":-10.4,"change_30d":-29.8,"resistance":1876.0,"position_in_range":7.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.18,"per":6.4,"quarter":"2024-Q3"},{"pbr":4.01,"per":22.34,"quarter":"2024-Q4"},{"pbr":4.38,"per":null,"quarter":"2025-Q1"},{"pbr":2.28,"per":null,"quarter":"2025-Q2"},{"pbr":1.64,"per":null,"quarter":"2025-Q3"},{"pbr":1.76,"per":null,"quarter":"2025-Q4"},{"pbr":1.67,"per":null,"quarter":"2026-Q1"},{"pbr":1.22,"per":38.37,"quarter":"2026-Q2"},{"pbr":0.93,"per":119.51,"quarter":"2026-Q4"},{"pbr":0.6,"per":null,"quarter":"현재"}],"timeline":[{"close":1963.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":6560.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":6717.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":3392.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":2442.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":2548.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":2451.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":1876.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null},{"close":1360.0,"gap_pct":null,"quarter":"2026-Q4","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":2.12,"pbr_5y_low":0.93,"per_5y_avg":46.66,"per_5y_low":6.4,"current_pbr":0.6,"current_per":null,"pbr_5y_high":4.38,"per_5y_high":119.51,"pbr_5y_median":1.67,"per_5y_median":30.35,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["RSI 18 (30 이하 과매도 구간)","전분기 대비 매출 351% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"BIOTECHNOLOGY"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +0.8%"},"momentum":{"grade":"F","reason":"RSI 18"},"valuation":{"grade":"C","reason":"적자 (EPS -39, PBR 0.59x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -6.7%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":-5.6,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-6.66,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-3.01,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.19,"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":17.42,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-8.58,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":8.07,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":1.18,"per":6.4,"close":1963.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":4.01,"per":22.34,"close":6560.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":4.38,"per":null,"close":6717.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":2.28,"per":null,"close":3392.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.64,"per":null,"close":2442.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.76,"per":null,"close":2548.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.67,"per":null,"close":2451.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.22,"per":38.37,"close":1876.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"},{"pbr":0.93,"per":119.51,"close":1360.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q4"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q4","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PBR","value":"0.6배"},{"label":"ROE","value":"-6.7%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":-38.51,"pbr":null,"per":null,"roa":-0.0559561968044217,"roe":-0.06662763887114442,"revenue":29754398948.0,"market_cap":null,"net_income":-4566923030.0,"fiscal_year":2026,"report_date":"2026-12-31","gross_margin":0.17422568306823255,"total_assets":81616037022.0,"total_equity":68543972252.0,"profit_margin":-0.15348732259661305,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":null,"operating_margin":null},{"eps":81.75,"pbr":null,"per":null,"roa":0.058105386483680785,"roe":0.06707085803901758,"revenue":6591323775.0,"market_cap":null,"net_income":4847082295.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.30898185971754966,"total_assets":83418811720.0,"total_equity":72268082394.0,"profit_margin":0.7353731147883112,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":50062912.0,"operating_margin":0.007595274289192386},{"eps":-15.67,"pbr":0.94,"per":null,"roa":-0.0056946720884612076,"roe":-0.006780706643193393,"revenue":6540634199.0,"market_cap":63700000000.0,"net_income":-464776568.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.2966549282478838,"total_assets":81616037022.0,"total_equity":68543972252.0,"profit_margin":-0.07105986267678138,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-259440409.0,"operating_margin":-0.03966594081039816},{"eps":-16.19,"pbr":null,"per":null,"roa":-0.023878736223604587,"roe":-0.028335330065714228,"revenue":8601496297.0,"market_cap":null,"net_income":-1919227862.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.09463239195765244,"total_assets":80373929509.0,"total_equity":67732680634.0,"profit_margin":-0.22312720900308725,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-1568633576.0,"operating_margin":-0.18236752325837802},{"eps":-1.0,"pbr":null,"per":null,"roa":-0.0018393396308515081,"roe":-0.002170278822903647,"revenue":6931410599.0,"market_cap":null,"net_income":-151097633.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.24286674378269651,"total_assets":82147761330.0,"total_equity":69621299994.0,"profit_margin":-0.021798973072205387,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-680008062.0,"operating_margin":-0.09810529217503076},{"eps":-17.0,"pbr":null,"per":null,"roa":-0.024443089256631287,"roe":-0.029105477995707323,"revenue":7680857853.0,"market_cap":null,"net_income":-2031820967.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.09716099884709063,"total_assets":83124557034.0,"total_equity":69808885025.0,"profit_margin":-0.2645304737942011,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-1623912092.0,"operating_margin":-0.211423271082374},{"eps":-138.55,"pbr":null,"per":null,"roa":-0.04846907059982364,"roe":-0.05719526994074951,"revenue":6325454901.0,"market_cap":null,"net_income":-4109296925.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.3515279238886791,"total_assets":84781838689.0,"total_equity":71846796584.0,"profit_margin":-0.6496444902880195,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-583076288.0,"operating_margin":-0.09217934474686092},{"eps":-11.0,"pbr":null,"per":null,"roa":-0.014731028453535685,"roe":-0.01704092219612263,"revenue":8957487940.0,"market_cap":null,"net_income":-1304606005.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.09812248298712195,"total_assets":88561773478.0,"total_equity":76557242031.0,"profit_margin":-0.14564418213439426,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-1732532213.0,"operating_margin":-0.1934171973889367},{"eps":-9.0,"pbr":null,"per":null,"roa":-0.01204917116323054,"roe":-0.014025864432223091,"revenue":6730808571.0,"market_cap":null,"net_income":-1091470733.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.25188972752914146,"total_assets":90584714767.0,"total_equity":77818428823.0,"profit_margin":-0.16216041824494193,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-690574857.0,"operating_margin":-0.10259909336530142},{"eps":-57.0,"pbr":null,"per":null,"roa":-0.07429147390558692,"roe":-0.08601727813503005,"revenue":7384131630.0,"market_cap":null,"net_income":-6783999682.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.3248688869865122,"total_assets":91315992608.0,"total_equity":78867872003.0,"profit_margin":-0.9187268079618456,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-66786424.0,"operating_margin":-0.009044587413455955},{"eps":370.59,"pbr":null,"per":null,"roa":0.11332537450791998,"roe":0.12916212215531295,"revenue":6388491485.0,"market_cap":null,"net_income":10991177323.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.2438981586902749,"total_assets":96987787340.0,"total_equity":85095979685.0,"profit_margin":1.720465206662164,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-833700534.0,"operating_margin":-0.1305003749253647},{"eps":2.0,"pbr":null,"per":null,"roa":0.0025621502390752206,"roe":0.0029022016353871293,"revenue":8184173165.0,"market_cap":null,"net_income":213310513.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.3042986214722889,"total_assets":83254490602.0,"total_equity":73499549583.0,"profit_margin":0.026063782950271924,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-497742593.0,"operating_margin":-0.0608177005746432}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":306.59,"per":6.4,"date":"2024-09","close":1963.0,"source":"reported"},{"eps":306.59,"per":6.4,"date":"2024-10","close":1963.0,"source":"reported"},{"eps":306.59,"per":6.58,"date":"2024-11","close":2018.0,"source":"reported"},{"eps":293.59,"per":22.34,"date":"2024-12","close":6560.0,"source":"reported"},{"eps":293.59,"per":21.48,"date":"2025-01","close":6306.0,"source":"reported"},{"eps":293.59,"per":24.39,"date":"2025-02","close":7162.0,"source":"reported"},{"eps":48.89,"per":38.37,"date":"2026-06","close":1876.0,"source":"reported"},{"eps":48.89,"per":38.6,"date":"2026-07","close":1887.0,"source":"reported"},{"eps":48.89,"per":37.86,"date":"2026-08","close":1851.0,"source":"reported"},{"eps":48.89,"per":33.63,"date":"2026-09","close":1644.0,"source":"reported"},{"eps":48.89,"per":27.82,"date":"2026-10","close":1360.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":23.99,"std":12.25,"count":11,"current":27.82,"lower_1sd":11.74,"upper_1sd":36.24},"quarterly_eps_canonical_enabled":false,"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"오리엔트바이오","phase":"above-fold","symbol_resolved":true}