{"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":"2026-10-23T09:49:23.432203+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-26.0,"direction":"higher_better","percentile":27},{"name":"영업이익 성장률","note":"적자 축소","unit":"%","value":54.9,"direction":"higher_better","percentile":82}],"summary":"매출 -26.0%","percentile":54},"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":23.8,"direction":null,"percentile":24},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-38.4,"direction":"higher_better","percentile":18}],"summary":"RSI 24","percentile":24},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -150원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -150, PBR 1.20x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-4.81,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-18.53,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":11.85,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-2.98,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -4.8%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.77,"rating":"poor","direction":"higher_better","percentile":15},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.55,"rating":"good","direction":"lower_better","percentile":62},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-6.8,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.1,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 0.8x, 순차입금비율 0.5x","percentile":25}},"signals":[],"summary":"오르비텍(046120)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 1261.00억. 현재가 3,725원, 전일 대비 -3.0%, 30일 -38.4%. ROE -4.8%. 기술적 시그널: RSI 24(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 8.14만, 기관 순매도 1348.00.","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 24 (30 이하 과매도 구간)"],"portfolio":null,"technical":{"macd":-356.7939723971276,"grade":"D","trend":"하락","atr_14":337.85714285714283,"rsi_14":23.764258555133082,"sma_20":4838.0,"sma_60":4844.333333333333,"comment":"하락 추세, RSI 24","analysis":"RSI(14) 23.8로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-356.79)가 시그널선(-224.89)을 하회합니다(데드크로스). 현재가가 SMA20(4838)과 SMA60(4844) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 3512~6164 (현재 위치 8%).","bb_lower":3512.4156005745995,"bb_upper":6163.584399425401,"macd_signal":-224.89046588428965},"change_pct":-2.08,"chart_data":[{"date":"2024-10-23","open":2530,"high":2540,"low":2425,"close":2485,"volume":418561,"rsi_14":61.54,"sma_20":2340.75,"sma_60":2386.0,"sma_120":2643.88},{"date":"2024-10-24","open":2450,"high":2510,"low":2400,"close":2470,"volume":146040,"rsi_14":69.23,"sma_20":2348.25,"sma_60":2382.92,"sma_120":2642.54},{"date":"2024-10-25","open":2470,"high":2490,"low":2380,"close":2390,"volume":118613,"rsi_14":63.72,"sma_20":2350.75,"sma_60":2378.58,"sma_120":2640.42},{"date":"2024-10-28","open":2375,"high":2440,"low":2375,"close":2410,"volume":152882,"rsi_14":57.73,"sma_20":2356.75,"sma_60":2375.5,"sma_120":2638.79},{"date":"2024-10-29","open":2430,"high":2535,"low":2400,"close":2415,"volume":270201,"rsi_14":53.41,"sma_20":2359.5,"sma_60":2372.25,"sma_120":2636.0},{"date":"2024-10-30","open":2415,"high":2430,"low":2350,"close":2350,"volume":95638,"rsi_14":51.09,"sma_20":2361.25,"sma_60":2366.83,"sma_120":2632.21},{"date":"2024-10-31","open":2300,"high":2300,"low":2165,"close":2180,"volume":490720,"rsi_14":37.3,"sma_20":2352.75,"sma_60":2359.5,"sma_120":2626.88},{"date":"2024-11-01","open":2190,"high":2235,"low":2190,"close":2210,"volume":75368,"rsi_14":40.15,"sma_20":2349.75,"sma_60":2351.67,"sma_120":2622.42},{"date":"2024-11-04","open":2210,"high":2230,"low":2180,"close":2215,"volume":93812,"rsi_14":40.6,"sma_20":2348.75,"sma_60":2343.58,"sma_120":2617.29},{"date":"2024-11-05","open":2215,"high":2250,"low":2190,"close":2220,"volume":86634,"rsi_14":40.15,"sma_20":2343.0,"sma_60":2337.75,"sma_120":2610.17},{"date":"2024-11-06","open":2230,"high":2300,"low":2230,"close":2275,"volume":141901,"rsi_14":43.97,"sma_20":2337.5,"sma_60":2339.42,"sma_120":2603.29},{"date":"2024-11-07","open":2305,"high":2354,"low":2235,"close":2275,"volume":106915,"rsi_14":50.0,"sma_20":2335.25,"sma_60":2339.5,"sma_120":2597.33},{"date":"2024-11-08","open":2295,"high":2345,"low":2270,"close":2300,"volume":95816,"rsi_14":44.07,"sma_20":2333.25,"sma_60":2338.0,"sma_120":2590.75},{"date":"2024-11-11","open":2290,"high":2315,"low":2250,"close":2300,"volume":112502,"rsi_14":41.59,"sma_20":2331.25,"sma_60":2338.0,"sma_120":2584.62},{"date":"2024-11-12","open":2300,"high":2300,"low":2220,"close":2270,"volume":149805,"rsi_14":28.71,"sma_20":2327.75,"sma_60":2337.5,"sma_120":2578.0},{"date":"2024-11-13","open":2280,"high":2430,"low":2175,"close":2200,"volume":403069,"rsi_14":25.89,"sma_20":2320.25,"sma_60":2334.08,"sma_120":2570.96},{"date":"2024-11-14","open":2220,"high":2365,"low":2200,"close":2350,"volume":318635,"rsi_14":46.83,"sma_20":2319.75,"sma_60":2331.92,"sma_120":2565.46},{"date":"2024-11-15","open":2345,"high":2345,"low":2230,"close":2295,"volume":198456,"rsi_14":41.35,"sma_20":2319.75,"sma_60":2329.0,"sma_120":2560.0},{"date":"2024-11-18","open":2305,"high":2365,"low":2285,"close":2320,"volume":94610,"rsi_14":43.07,"sma_20":2317.25,"sma_60":2326.42,"sma_120":2553.96},{"date":"2024-11-19","open":2340,"high":2435,"low":2340,"close":2365,"volume":184421,"rsi_14":51.13,"sma_20":2315.75,"sma_60":2326.08,"sma_120":2547.58},{"date":"2024-11-20","open":2410,"high":2410,"low":2250,"close":2310,"volume":164060,"rsi_14":61.82,"sma_20":2307.0,"sma_60":2323.83,"sma_120":2540.46},{"date":"2024-11-21","open":2295,"high":2310,"low":2260,"close":2265,"volume":73554,"rsi_14":54.87,"sma_20":2296.75,"sma_60":2321.42,"sma_120":2531.0},{"date":"2024-11-22","open":2255,"high":2430,"low":2255,"close":2360,"volume":303065,"rsi_14":61.07,"sma_20":2295.25,"sma_60":2321.33,"sma_120":2522.04},{"date":"2024-11-25","open":2420,"high":2485,"low":2380,"close":2430,"volume":250416,"rsi_14":64.58,"sma_20":2296.25,"sma_60":2321.67,"sma_120":2515.21},{"date":"2024-11-26","open":2435,"high":2445,"low":2345,"close":2415,"volume":165397,"rsi_14":60.29,"sma_20":2296.25,"sma_60":2322.75,"sma_120":2508.88},{"date":"2024-11-27","open":2390,"high":2450,"low":2350,"close":2440,"volume":132520,"rsi_14":60.58,"sma_20":2300.75,"sma_60":2323.75,"sma_120":2502.54},{"date":"2024-11-28","open":2415,"high":2440,"low":2380,"close":2425,"volume":70755,"rsi_14":58.99,"sma_20":2313.0,"sma_60":2324.42,"sma_120":2496.17},{"date":"2024-11-29","open":2435,"high":2435,"low":2305,"close":2315,"volume":109472,"rsi_14":50.93,"sma_20":2318.25,"sma_60":2324.0,"sma_120":2490.17},{"date":"2024-12-02","open":2320,"high":2325,"low":2215,"close":2225,"volume":194065,"rsi_14":47.4,"sma_20":2318.75,"sma_60":2321.92,"sma_120":2483.46},{"date":"2024-12-03","open":2245,"high":2290,"low":2215,"close":2250,"volume":63649,"rsi_14":53.05,"sma_20":2320.25,"sma_60":2319.5,"sma_120":2478.08},{"date":"2024-12-04","open":2155,"high":2225,"low":1987,"close":2055,"volume":635544,"rsi_14":32.95,"sma_20":2309.25,"sma_60":2313.92,"sma_120":2470.71},{"date":"2024-12-05","open":2045,"high":2095,"low":2010,"close":2065,"volume":129055,"rsi_14":35.98,"sma_20":2297.75,"sma_60":2309.17,"sma_120":2463.71},{"date":"2024-12-06","open":2035,"high":2055,"low":1904,"close":1941,"volume":358885,"rsi_14":29.38,"sma_20":2279.8,"sma_60":2304.43,"sma_120":2455.51},{"date":"2024-12-09","open":1930,"high":1930,"low":1791,"close":1800,"volume":269352,"rsi_14":22.17,"sma_20":2254.8,"sma_60":2298.02,"sma_120":2446.55},{"date":"2024-12-10","open":1801,"high":1860,"low":1801,"close":1854,"volume":126403,"rsi_14":27.51,"sma_20":2234.0,"sma_60":2292.25,"sma_120":2438.58},{"date":"2024-12-11","open":1848,"high":1935,"low":1840,"close":1934,"volume":90595,"rsi_14":34.22,"sma_20":2220.7,"sma_60":2288.82,"sma_120":2431.41},{"date":"2024-12-12","open":1937,"high":1985,"low":1921,"close":1929,"volume":87535,"rsi_14":27.53,"sma_20":2199.65,"sma_60":2285.3,"sma_120":2424.19},{"date":"2024-12-13","open":1932,"high":1939,"low":1917,"close":1935,"volume":56633,"rsi_14":22.35,"sma_20":2181.65,"sma_60":2279.97,"sma_120":2416.86},{"date":"2024-12-16","open":1943,"high":1962,"low":1936,"close":1945,"volume":66740,"rsi_14":23.6,"sma_20":2162.9,"sma_60":2272.22,"sma_120":2409.53},{"date":"2024-12-17","open":1951,"high":1952,"low":1924,"close":1927,"volume":49199,"rsi_14":20.95,"sma_20":2141.0,"sma_60":2263.75,"sma_120":2402.21},{"date":"2024-12-18","open":1927,"high":2230,"low":1913,"close":2040,"volume":519731,"rsi_14":30.38,"sma_20":2127.5,"sma_60":2258.42,"sma_120":2396.38},{"date":"2024-12-19","open":1963,"high":2010,"low":1962,"close":2010,"volume":74399,"rsi_14":33.07,"sma_20":2114.75,"sma_60":2253.25,"sma_120":2390.25},{"date":"2024-12-20","open":2050,"high":2065,"low":1969,"close":1980,"volume":72583,"rsi_14":35.43,"sma_20":2095.75,"sma_60":2247.25,"sma_120":2383.79},{"date":"2024-12-23","open":1983,"high":2005,"low":1965,"close":1990,"volume":71079,"rsi_14":34.26,"sma_20":2073.75,"sma_60":2242.25,"sma_120":2377.58},{"date":"2024-12-24","open":2005,"high":2020,"low":1980,"close":1992,"volume":37133,"rsi_14":45.02,"sma_20":2052.6,"sma_60":2236.12,"sma_120":2371.27},{"date":"2024-12-26","open":1985,"high":1992,"low":1875,"close":1938,"volume":97477,"rsi_14":40.62,"sma_20":2027.5,"sma_60":2229.83,"sma_120":2364.5},{"date":"2024-12-27","open":1935,"high":1935,"low":1890,"close":1908,"volume":81296,"rsi_14":47.17,"sma_20":2001.65,"sma_60":2222.47,"sma_120":2358.07},{"date":"2024-12-30","open":1912,"high":1926,"low":1892,"close":1922,"volume":39728,"rsi_14":63.38,"sma_20":1982.0,"sma_60":2216.67,"sma_120":2352.67},{"date":"2025-01-02","open":1919,"high":1973,"low":1906,"close":1968,"volume":41562,"rsi_14":62.72,"sma_20":1969.15,"sma_60":2212.22,"sma_120":2347.69},{"date":"2025-01-03","open":1969,"high":2010,"low":1969,"close":2000,"volume":53390,"rsi_14":58.25,"sma_20":1956.65,"sma_60":2206.63,"sma_120":2343.07},{"date":"2025-01-06","open":2010,"high":2045,"low":1997,"close":2040,"volume":42493,"rsi_14":62.76,"sma_20":1955.9,"sma_60":2200.88,"sma_120":2336.32},{"date":"2025-01-07","open":2050,"high":2085,"low":2035,"close":2045,"volume":26823,"rsi_14":62.67,"sma_20":1954.9,"sma_60":2195.97,"sma_120":2328.11},{"date":"2025-01-08","open":2045,"high":2045,"low":1992,"close":2020,"volume":105127,"rsi_14":58.35,"sma_20":1958.85,"sma_60":2190.63,"sma_120":2320.32},{"date":"2025-01-09","open":2020,"high":2020,"low":1981,"close":1995,"volume":53729,"rsi_14":57.46,"sma_20":1968.6,"sma_60":2184.88,"sma_120":2312.53},{"date":"2025-01-10","open":2055,"high":2535,"low":2030,"close":2260,"volume":5003234,"rsi_14":68.09,"sma_20":1988.9,"sma_60":2183.55,"sma_120":2306.73},{"date":"2025-01-13","open":2375,"high":2610,"low":2270,"close":2400,"volume":2814672,"rsi_14":77.16,"sma_20":2012.2,"sma_60":2184.38,"sma_120":2301.82},{"date":"2025-01-14","open":2405,"high":2440,"low":2330,"close":2400,"volume":358985,"rsi_14":80.52,"sma_20":2035.75,"sma_60":2185.05,"sma_120":2298.07},{"date":"2025-01-15","open":2410,"high":2415,"low":2295,"close":2295,"volume":355037,"rsi_14":69.48,"sma_20":2053.75,"sma_60":2185.05,"sma_120":2293.78},{"date":"2025-01-16","open":2300,"high":2425,"low":2300,"close":2360,"volume":395835,"rsi_14":71.75,"sma_20":2074.5,"sma_60":2184.88,"sma_120":2290.15},{"date":"2025-01-17","open":2560,"high":2610,"low":2400,"close":2435,"volume":1179228,"rsi_14":78.66,"sma_20":2099.9,"sma_60":2185.55,"sma_120":2287.69},{"date":"2025-01-20","open":2475,"high":2515,"low":2390,"close":2410,"volume":478949,"rsi_14":79.12,"sma_20":2118.4,"sma_60":2184.3,"sma_120":2285.15},{"date":"2025-01-21","open":2435,"high":2490,"low":2380,"close":2470,"volume":257461,"rsi_14":80.18,"sma_20":2141.4,"sma_60":2184.3,"sma_120":2283.61},{"date":"2025-01-22","open":2510,"high":2600,"low":2470,"close":2480,"volume":521994,"rsi_14":79.36,"sma_20":2166.4,"sma_60":2185.8,"sma_120":2282.19},{"date":"2025-01-23","open":2495,"high":2500,"low":2385,"close":2385,"volume":300758,"rsi_14":70.59,"sma_20":2186.15,"sma_60":2185.38,"sma_120":2280.44},{"date":"2025-01-24","open":2425,"high":2465,"low":2385,"close":2395,"volume":259567,"rsi_14":69.61,"sma_20":2206.3,"sma_60":2185.05,"sma_120":2278.65},{"date":"2025-01-31","open":2350,"high":2380,"low":2295,"close":2320,"volume":109311,"rsi_14":64.1,"sma_20":2225.4,"sma_60":2184.55,"sma_120":2275.69},{"date":"2025-02-03","open":2320,"high":2320,"low":2250,"close":2280,"volume":124408,"rsi_14":63.13,"sma_20":2244.0,"sma_60":2186.22,"sma_120":2272.86},{"date":"2025-02-04","open":2305,"high":2345,"low":2285,"close":2345,"volume":91103,"rsi_14":66.99,"sma_20":2265.15,"sma_60":2188.47,"sma_120":2270.07},{"date":"2025-02-05","open":2345,"high":2395,"low":2280,"close":2390,"volume":134914,"rsi_14":58.02,"sma_20":2286.25,"sma_60":2191.38,"sma_120":2267.48},{"date":"2025-02-06","open":2410,"high":2410,"low":2330,"close":2350,"volume":97587,"rsi_14":46.48,"sma_20":2303.75,"sma_60":2193.55,"sma_120":2265.65},{"date":"2025-02-07","open":2340,"high":2340,"low":2255,"close":2285,"volume":147211,"rsi_14":42.58,"sma_20":2316.0,"sma_60":2193.72,"sma_120":2266.57},{"date":"2025-02-10","open":2265,"high":2335,"low":2245,"close":2320,"volume":111149,"rsi_14":51.77,"sma_20":2329.75,"sma_60":2194.13,"sma_120":2266.82},{"date":"2025-02-11","open":2320,"high":2370,"low":2315,"close":2345,"volume":93372,"rsi_14":48.87,"sma_20":2346.0,"sma_60":2194.88,"sma_120":2266.44},{"date":"2025-02-12","open":2350,"high":2350,"low":2290,"close":2300,"volume":135745,"rsi_14":39.37,"sma_20":2361.25,"sma_60":2194.88,"sma_120":2266.44},{"date":"2025-02-13","open":2325,"high":2340,"low":2290,"close":2330,"volume":119474,"rsi_14":43.75,"sma_20":2364.75,"sma_60":2195.88,"sma_120":2266.69},{"date":"2025-02-14","open":2330,"high":2450,"low":2310,"close":2385,"volume":265045,"rsi_14":43.31,"sma_20":2364.0,"sma_60":2198.97,"sma_120":2266.53},{"date":"2025-02-17","open":2355,"high":2590,"low":2335,"close":2510,"volume":478148,"rsi_14":52.0,"sma_20":2369.5,"sma_60":2201.63,"sma_120":2266.78},{"date":"2025-02-18","open":2510,"high":2620,"low":2470,"close":2585,"volume":610588,"rsi_14":63.7,"sma_20":2384.0,"sma_60":2206.47,"sma_120":2267.73},{"date":"2025-02-19","open":2615,"high":2790,"low":2575,"close":2715,"volume":1244310,"rsi_14":68.82,"sma_20":2401.75,"sma_60":2213.05,"sma_120":2269.73},{"date":"2025-02-20","open":2735,"high":2735,"low":2620,"close":2695,"volume":475116,"rsi_14":73.58,"sma_20":2414.75,"sma_60":2218.55,"sma_120":2272.32},{"date":"2025-02-21","open":2675,"high":2715,"low":2650,"close":2665,"volume":201453,"rsi_14":74.52,"sma_20":2427.5,"sma_60":2224.47,"sma_120":2274.15},{"date":"2025-02-24","open":2545,"high":2665,"low":2545,"close":2620,"volume":230328,"rsi_14":67.97,"sma_20":2435.0,"sma_60":2230.38,"sma_120":2275.9},{"date":"2025-02-25","open":2635,"high":2635,"low":2565,"close":2595,"volume":161445,"rsi_14":63.76,"sma_20":2440.75,"sma_60":2234.3,"sma_120":2277.82},{"date":"2025-02-26","open":2595,"high":2630,"low":2535,"close":2630,"volume":143863,"rsi_14":68.92,"sma_20":2453.0,"sma_60":2237.63,"sma_120":2279.65},{"date":"2025-02-27","open":2645,"high":2660,"low":2580,"close":2610,"volume":165659,"rsi_14":73.38,"sma_20":2463.75,"sma_60":2240.88,"sma_120":2281.82},{"date":"2025-02-28","open":2570,"high":2635,"low":2510,"close":2595,"volume":319674,"rsi_14":70.37,"sma_20":2477.5,"sma_60":2243.47,"sma_120":2283.61},{"date":"2025-03-04","open":2560,"high":2575,"low":2500,"close":2515,"volume":136560,"rsi_14":61.64,"sma_20":2489.25,"sma_60":2244.97,"sma_120":2284.69},{"date":"2025-03-05","open":2510,"high":2615,"low":2510,"close":2600,"volume":142858,"rsi_14":69.48,"sma_20":2502.0,"sma_60":2249.72,"sma_120":2286.86},{"date":"2025-03-06","open":2600,"high":2640,"low":2550,"close":2595,"volume":137348,"rsi_14":67.79,"sma_20":2512.25,"sma_60":2255.88,"sma_120":2288.9},{"date":"2025-03-07","open":2585,"high":2615,"low":2525,"close":2595,"volume":116363,"rsi_14":65.22,"sma_20":2524.5,"sma_60":2261.63,"sma_120":2290.57},{"date":"2025-03-10","open":2595,"high":2595,"low":2515,"close":2515,"volume":110919,"rsi_14":50.39,"sma_20":2536.0,"sma_60":2269.3,"sma_120":2291.61},{"date":"2025-03-11","open":2500,"high":2500,"low":2395,"close":2435,"volume":138266,"rsi_14":38.46,"sma_20":2541.75,"sma_60":2275.47,"sma_120":2292.32},{"date":"2025-03-12","open":2435,"high":2475,"low":2415,"close":2420,"volume":128295,"rsi_14":22.43,"sma_20":2545.5,"sma_60":2283.45,"sma_120":2293.94},{"date":"2025-03-13","open":2420,"high":2455,"low":2380,"close":2410,"volume":79537,"rsi_14":22.86,"sma_20":2551.0,"sma_60":2293.62,"sma_120":2295.82},{"date":"2025-03-14","open":2390,"high":2475,"low":2380,"close":2475,"volume":82923,"rsi_14":33.04,"sma_20":2558.25,"sma_60":2303.97,"sma_120":2298.11},{"date":"2025-03-17","open":2470,"high":2475,"low":2350,"close":2370,"volume":169602,"rsi_14":29.84,"sma_20":2557.5,"sma_60":2311.23,"sma_120":2300.03},{"date":"2025-03-18","open":2370,"high":2445,"low":2340,"close":2415,"volume":91711,"rsi_14":35.94,"sma_20":2552.75,"sma_60":2319.33,"sma_120":2302.32},{"date":"2025-03-19","open":2415,"high":2460,"low":2370,"close":2425,"volume":97288,"rsi_14":33.33,"sma_20":2544.75,"sma_60":2327.5,"sma_120":2303.73},{"date":"2025-03-20","open":2440,"high":2445,"low":2350,"close":2365,"volume":78287,"rsi_14":31.3,"sma_20":2527.25,"sma_60":2334.5,"sma_120":2303.36},{"date":"2025-03-21","open":2365,"high":2430,"low":2340,"close":2395,"volume":56212,"rsi_14":35.07,"sma_20":2512.25,"sma_60":2342.3,"sma_120":2303.03},{"date":"2025-03-24","open":2400,"high":2405,"low":2375,"close":2400,"volume":49841,"rsi_14":40.34,"sma_20":2499.0,"sma_60":2348.3,"sma_120":2303.36},{"date":"2025-03-25","open":2390,"high":2420,"low":2350,"close":2380,"volume":93683,"rsi_14":29.25,"sma_20":2487.0,"sma_60":2354.47,"sma_120":2303.86},{"date":"2025-03-26","open":2380,"high":2410,"low":2360,"close":2400,"volume":58096,"rsi_14":32.11,"sma_20":2477.25,"sma_60":2361.47,"sma_120":2304.36},{"date":"2025-03-27","open":2390,"high":2410,"low":2360,"close":2400,"volume":90538,"rsi_14":32.11,"sma_20":2465.75,"sma_60":2368.3,"sma_120":2305.28},{"date":"2025-03-28","open":2400,"high":2400,"low":2335,"close":2370,"volume":69537,"rsi_14":35.35,"sma_20":2453.75,"sma_60":2374.6,"sma_120":2305.36},{"date":"2025-03-31","open":2350,"high":2365,"low":2305,"close":2310,"volume":91227,"rsi_14":36.84,"sma_20":2439.5,"sma_60":2380.8,"sma_120":2305.32},{"date":"2025-04-01","open":2310,"high":2365,"low":2305,"close":2355,"volume":66849,"rsi_14":43.56,"sma_20":2431.5,"sma_60":2388.25,"sma_120":2305.36},{"date":"2025-04-02","open":2350,"high":2365,"low":2280,"close":2315,"volume":94804,"rsi_14":41.12,"sma_20":2417.25,"sma_60":2394.8,"sma_120":2305.73},{"date":"2025-04-03","open":2285,"high":2310,"low":2195,"close":2285,"volume":68607,"rsi_14":31.0,"sma_20":2401.75,"sma_60":2400.08,"sma_120":2306.15},{"date":"2025-04-04","open":2275,"high":2320,"low":2200,"close":2230,"volume":128275,"rsi_14":34.44,"sma_20":2383.5,"sma_60":2403.92,"sma_120":2305.28},{"date":"2025-04-07","open":2200,"high":2200,"low":2020,"close":2035,"volume":126637,"rsi_14":18.33,"sma_20":2359.5,"sma_60":2403.83,"sma_120":2302.36},{"date":"2025-04-08","open":2050,"high":2115,"low":2040,"close":2070,"volume":84037,"rsi_14":21.6,"sma_20":2341.25,"sma_60":2404.25,"sma_120":2300.11},{"date":"2025-04-09","open":2070,"high":2070,"low":1986,"close":2010,"volume":101982,"rsi_14":21.6,"sma_20":2320.75,"sma_60":2404.08,"sma_120":2297.36},{"date":"2025-04-10","open":2080,"high":2155,"low":2065,"close":2150,"volume":71948,"rsi_14":33.33,"sma_20":2307.75,"sma_60":2406.67,"sma_120":2295.78},{"date":"2025-04-11","open":2150,"high":2215,"low":2125,"close":2200,"volume":66462,"rsi_14":37.18,"sma_20":2294.0,"sma_60":2405.67,"sma_120":2294.61},{"date":"2025-04-14","open":2215,"high":2250,"low":2200,"close":2230,"volume":44027,"rsi_14":40.51,"sma_20":2287.0,"sma_60":2402.83,"sma_120":2293.61},{"date":"2025-04-15","open":2240,"high":2315,"low":2215,"close":2310,"volume":71552,"rsi_14":44.71,"sma_20":2281.75,"sma_60":2401.33,"sma_120":2293.19},{"date":"2025-04-16","open":2310,"high":2320,"low":2270,"close":2275,"volume":88369,"rsi_14":42.94,"sma_20":2274.25,"sma_60":2401.0,"sma_120":2293.03},{"date":"2025-04-17","open":2275,"high":2355,"low":2255,"close":2355,"volume":79693,"rsi_14":49.2,"sma_20":2273.75,"sma_60":2400.92,"sma_120":2292.9},{"date":"2025-04-18","open":2360,"high":2440,"low":2320,"close":2420,"volume":178388,"rsi_14":55.85,"sma_20":2275.0,"sma_60":2400.67,"sma_120":2293.11},{"date":"2025-04-21","open":2425,"high":2450,"low":2360,"close":2370,"volume":85590,"rsi_14":50.79,"sma_20":2273.5,"sma_60":2400.0,"sma_120":2292.15},{"date":"2025-04-22","open":2315,"high":2400,"low":2315,"close":2395,"volume":48301,"rsi_14":54.3,"sma_20":2274.25,"sma_60":2398.75,"sma_120":2291.53},{"date":"2025-04-23","open":2450,"high":2455,"low":2365,"close":2430,"volume":132482,"rsi_14":57.75,"sma_20":2275.75,"sma_60":2397.92,"sma_120":2291.86},{"date":"2025-04-24","open":2440,"high":2455,"low":2400,"close":2440,"volume":116437,"rsi_14":61.8,"sma_20":2277.75,"sma_60":2398.83,"sma_120":2292.11},{"date":"2025-04-25","open":2475,"high":2510,"low":2430,"close":2455,"volume":101202,"rsi_14":79.58,"sma_20":2282.0,"sma_60":2399.83,"sma_120":2292.44},{"date":"2025-04-28","open":2460,"high":2460,"low":2390,"close":2410,"volume":85446,"rsi_14":73.61,"sma_20":2287.0,"sma_60":2401.33,"sma_120":2292.94},{"date":"2025-04-29","open":2410,"high":2475,"low":2400,"close":2440,"volume":76501,"rsi_14":81.16,"sma_20":2291.25,"sma_60":2404.0,"sma_120":2295.11},{"date":"2025-04-30","open":2425,"high":2465,"low":2405,"close":2420,"volume":68399,"rsi_14":73.68,"sma_20":2296.5,"sma_60":2405.25,"sma_120":2296.86},{"date":"2025-05-02","open":2475,"high":2525,"low":2390,"close":2410,"volume":175402,"rsi_14":69.81,"sma_20":2302.75,"sma_60":2405.58,"sma_120":2298.48},{"date":"2025-05-07","open":2310,"high":2375,"low":2305,"close":2355,"volume":112869,"rsi_14":61.26,"sma_20":2309.0,"sma_60":2405.67,"sma_120":2299.61},{"date":"2025-05-08","open":2360,"high":2375,"low":2320,"close":2350,"volume":89178,"rsi_14":54.17,"sma_20":2324.75,"sma_60":2406.75,"sma_120":2300.23},{"date":"2025-05-09","open":2350,"high":2355,"low":2310,"close":2330,"volume":77901,"rsi_14":55.91,"sma_20":2337.75,"sma_60":2406.92,"sma_120":2300.53},{"date":"2025-05-12","open":2335,"high":2410,"low":2315,"close":2400,"volume":147359,"rsi_14":54.95,"sma_20":2357.25,"sma_60":2407.83,"sma_120":2301.36},{"date":"2025-05-13","open":2415,"high":2535,"low":2410,"close":2520,"volume":491609,"rsi_14":59.8,"sma_20":2375.75,"sma_60":2411.5,"sma_120":2303.19},{"date":"2025-05-14","open":2530,"high":2565,"low":2485,"close":2500,"volume":191325,"rsi_14":63.54,"sma_20":2390.75,"sma_60":2414.33,"sma_120":2305.11},{"date":"2025-05-15","open":2505,"high":2505,"low":2400,"close":2485,"volume":109974,"rsi_14":59.57,"sma_20":2403.5,"sma_60":2416.0,"sma_120":2307.48},{"date":"2025-05-16","open":2485,"high":2550,"low":2460,"close":2475,"volume":316942,"rsi_14":55.06,"sma_20":2411.75,"sma_60":2415.42,"sma_120":2308.53},{"date":"2025-05-19","open":2665,"high":2665,"low":2520,"close":2595,"volume":999387,"rsi_14":63.96,"sma_20":2427.75,"sma_60":2415.58,"sma_120":2311.03},{"date":"2025-05-20","open":2595,"high":2850,"low":2535,"close":2645,"volume":1766683,"rsi_14":66.1,"sma_20":2442.25,"sma_60":2414.42,"sma_120":2313.73},{"date":"2025-05-21","open":2650,"high":2685,"low":2560,"close":2605,"volume":306146,"rsi_14":66.67,"sma_20":2451.5,"sma_60":2412.92,"sma_120":2315.73},{"date":"2025-05-22","open":2580,"high":2620,"low":2500,"close":2505,"volume":360246,"rsi_14":54.96,"sma_20":2458.25,"sma_60":2410.25,"sma_120":2317.36},{"date":"2025-05-23","open":2535,"high":2710,"low":2535,"close":2660,"volume":1295947,"rsi_14":65.19,"sma_20":2471.5,"sma_60":2410.92,"sma_120":2320.65},{"date":"2025-05-26","open":2790,"high":2890,"low":2660,"close":2690,"volume":1802010,"rsi_14":67.28,"sma_20":2484.5,"sma_60":2412.5,"sma_120":2323.4},{"date":"2025-05-27","open":2650,"high":2715,"low":2615,"close":2650,"volume":469088,"rsi_14":68.55,"sma_20":2495.0,"sma_60":2412.83,"sma_120":2325.23},{"date":"2025-05-28","open":2705,"high":2715,"low":2525,"close":2525,"volume":525332,"rsi_14":59.56,"sma_20":2498.5,"sma_60":2411.42,"sma_120":2326.15},{"date":"2025-05-29","open":2530,"high":2630,"low":2515,"close":2585,"volume":202038,"rsi_14":63.35,"sma_20":2507.25,"sma_60":2411.25,"sma_120":2327.36},{"date":"2025-05-30","open":2595,"high":2595,"low":2495,"close":2540,"volume":235626,"rsi_14":57.53,"sma_20":2512.25,"sma_60":2411.67,"sma_120":2328.32},{"date":"2025-06-02","open":2530,"high":2555,"low":2495,"close":2505,"volume":195384,"rsi_14":49.11,"sma_20":2516.5,"sma_60":2410.08,"sma_120":2329.9},{"date":"2025-06-04","open":2505,"high":2570,"low":2400,"close":2520,"volume":374059,"rsi_14":51.19,"sma_20":2522.0,"sma_60":2408.83,"sma_120":2332.36},{"date":"2025-06-05","open":2635,"high":2635,"low":2505,"close":2575,"volume":684347,"rsi_14":55.11,"sma_20":2533.0,"sma_60":2408.5,"sma_120":2335.07},{"date":"2025-06-09","open":2650,"high":3025,"low":2650,"close":2820,"volume":4073891,"rsi_14":65.47,"sma_20":2556.5,"sma_60":2413.58,"sma_120":2341.44},{"date":"2025-06-10","open":2820,"high":2845,"low":2735,"close":2765,"volume":642565,"rsi_14":58.1,"sma_20":2578.25,"sma_60":2419.08,"sma_120":2347.28},{"date":"2025-06-11","open":2850,"high":2930,"low":2740,"close":2900,"volume":867612,"rsi_14":61.23,"sma_20":2603.25,"sma_60":2427.08,"sma_120":2355.27},{"date":"2025-06-12","open":2980,"high":3150,"low":2930,"close":3065,"volume":2283606,"rsi_14":68.25,"sma_20":2630.5,"sma_60":2438.0,"sma_120":2365.81},{"date":"2025-06-13","open":3100,"high":3140,"low":2925,"close":2990,"volume":1118386,"rsi_14":69.64,"sma_20":2655.0,"sma_60":2446.58,"sma_120":2375.28},{"date":"2025-06-16","open":2990,"high":3055,"low":2910,"close":3010,"volume":872533,"rsi_14":65.91,"sma_20":2681.25,"sma_60":2457.25,"sma_120":2384.24},{"date":"2025-06-17","open":3110,"high":3210,"low":2950,"close":3055,"volume":1582203,"rsi_14":66.37,"sma_20":2710.25,"sma_60":2467.92,"sma_120":2393.62},{"date":"2025-06-18","open":3045,"high":3080,"low":2970,"close":3030,"volume":448523,"rsi_14":67.27,"sma_20":2732.0,"sma_60":2478.0,"sma_120":2402.75},{"date":"2025-06-19","open":3055,"high":3935,"low":3055,"close":3935,"volume":15466013,"rsi_14":87.5,"sma_20":2796.5,"sma_60":2504.17,"sma_120":2419.33},{"date":"2025-06-20","open":4245,"high":4650,"low":4100,"close":4375,"volume":34762520,"rsi_14":89.6,"sma_20":2885.0,"sma_60":2537.17,"sma_120":2439.73},{"date":"2025-06-23","open":4445,"high":5680,"low":4435,"close":5240,"volume":33701114,"rsi_14":93.83,"sma_20":3021.75,"sma_60":2584.5,"sma_120":2466.4},{"date":"2025-06-24","open":5320,"high":5320,"low":4835,"close":5200,"volume":2416252,"rsi_14":93.68,"sma_20":3148.75,"sma_60":2631.5,"sma_120":2492.98},{"date":"2025-06-25","open":5420,"high":5420,"low":5050,"close":5170,"volume":2055396,"rsi_14":92.74,"sma_20":3272.75,"sma_60":2677.67,"sma_120":2519.57},{"date":"2025-06-26","open":5230,"high":5410,"low":5040,"close":5320,"volume":2218474,"rsi_14":92.96,"sma_20":3406.25,"sma_60":2726.33,"sma_120":2547.32},{"date":"2025-06-27","open":6170,"high":6570,"low":4855,"close":5050,"volume":13569681,"rsi_14":84.63,"sma_20":3532.5,"sma_60":2771.0,"sma_120":2572.8},{"date":"2025-06-30","open":5050,"high":5060,"low":4520,"close":4530,"volume":3917529,"rsi_14":73.95,"sma_20":3629.75,"sma_60":2808.0,"sma_120":2594.4},{"date":"2025-07-01","open":4610,"high":4840,"low":4390,"close":4455,"volume":3306899,"rsi_14":71.45,"sma_20":3725.5,"sma_60":2843.0,"sma_120":2615.62},{"date":"2025-07-02","open":4460,"high":4485,"low":4080,"close":4280,"volume":1742104,"rsi_14":66.71,"sma_20":3814.25,"sma_60":2875.75,"sma_120":2635.28},{"date":"2025-07-03","open":4325,"high":4350,"low":4125,"close":4270,"volume":1057139,"rsi_14":67.93,"sma_20":3901.75,"sma_60":2908.83,"sma_120":2654.46},{"date":"2025-07-04","open":4265,"high":4365,"low":4020,"close":4105,"volume":1265009,"rsi_14":64.74,"sma_20":3978.25,"sma_60":2940.08,"sma_120":2672.0},{"date":"2025-07-07","open":4030,"high":4200,"low":4005,"close":4150,"volume":839745,"rsi_14":64.74,"sma_20":4044.75,"sma_60":2975.33,"sma_120":2689.58},{"date":"2025-07-08","open":4150,"high":4245,"low":4015,"close":4190,"volume":815210,"rsi_14":65.55,"sma_20":4116.0,"sma_60":3010.67,"sma_120":2707.46},{"date":"2025-07-09","open":4200,"high":4375,"low":4155,"close":4330,"volume":977404,"rsi_14":56.66,"sma_20":4187.5,"sma_60":3049.33,"sma_120":2726.71},{"date":"2025-07-10","open":4370,"high":4540,"low":4210,"close":4465,"volume":1073966,"rsi_14":51.69,"sma_20":4257.5,"sma_60":3087.92,"sma_120":2747.29},{"date":"2025-07-11","open":4505,"high":4545,"low":4135,"close":4200,"volume":1200974,"rsi_14":24.76,"sma_20":4318.0,"sma_60":3121.25,"sma_120":2763.46},{"date":"2025-07-14","open":4205,"high":4240,"low":3975,"close":4025,"volume":928369,"rsi_14":23.23,"sma_20":4368.75,"sma_60":3151.17,"sma_120":2777.0},{"date":"2025-07-15","open":4035,"high":4180,"low":3980,"close":4050,"volume":821911,"rsi_14":24.43,"sma_20":4418.5,"sma_60":3180.17,"sma_120":2790.75},{"date":"2025-07-16","open":4050,"high":4120,"low":3905,"close":3945,"volume":619831,"rsi_14":17.95,"sma_20":4464.25,"sma_60":3208.0,"sma_120":2804.5},{"date":"2025-07-17","open":3950,"high":4005,"low":3800,"close":3860,"volume":944180,"rsi_14":19.64,"sma_20":4460.5,"sma_60":3233.08,"sma_120":2817.0},{"date":"2025-07-18","open":3900,"high":3960,"low":3815,"close":3900,"volume":506422,"rsi_14":28.72,"sma_20":4436.75,"sma_60":3257.75,"sma_120":2829.21},{"date":"2025-07-21","open":3980,"high":4035,"low":3870,"close":3990,"volume":711342,"rsi_14":34.45,"sma_20":4374.25,"sma_60":3284.75,"sma_120":2842.38},{"date":"2025-07-22","open":3955,"high":3955,"low":3760,"close":3815,"volume":726355,"rsi_14":34.45,"sma_20":4305.0,"sma_60":3308.42,"sma_120":2853.58},{"date":"2025-07-23","open":3840,"high":4025,"low":3720,"close":3890,"volume":1374339,"rsi_14":37.82,"sma_20":4241.0,"sma_60":3332.75,"sma_120":2865.33},{"date":"2025-07-24","open":3915,"high":4030,"low":3840,"close":3880,"volume":956723,"rsi_14":41.99,"sma_20":4169.0,"sma_60":3356.75,"sma_120":2877.79},{"date":"2025-07-25","open":3900,"high":3930,"low":3815,"close":3900,"volume":408806,"rsi_14":40.94,"sma_20":4111.5,"sma_60":3380.83,"sma_120":2890.33},{"date":"2025-07-28","open":3900,"high":3980,"low":3840,"close":3915,"volume":495592,"rsi_14":39.85,"sma_20":4080.75,"sma_60":3405.92,"sma_120":2903.62},{"date":"2025-07-29","open":3915,"high":4250,"low":3855,"close":4155,"volume":2138455,"rsi_14":43.99,"sma_20":4065.75,"sma_60":3434.5,"sma_120":2919.25},{"date":"2025-07-30","open":4140,"high":4140,"low":3925,"close":3975,"volume":1001069,"rsi_14":33.67,"sma_20":4050.5,"sma_60":3460.42,"sma_120":2932.83},{"date":"2025-07-31","open":4020,"high":4025,"low":3890,"close":3915,"volume":457723,"rsi_14":39.0,"sma_20":4032.75,"sma_60":3485.5,"sma_120":2945.54},{"date":"2025-08-01","open":3875,"high":3875,"low":3680,"close":3695,"volume":570538,"rsi_14":37.69,"sma_20":4012.25,"sma_60":3507.83,"sma_120":2956.75},{"date":"2025-08-04","open":3695,"high":3935,"low":3685,"close":3900,"volume":453420,"rsi_14":45.07,"sma_20":3999.75,"sma_60":3533.67,"sma_120":2970.21},{"date":"2025-08-05","open":3900,"high":3920,"low":3850,"close":3900,"volume":273039,"rsi_14":48.41,"sma_20":3985.25,"sma_60":3559.83,"sma_120":2983.38},{"date":"2025-08-06","open":3905,"high":4055,"low":3895,"close":3930,"volume":735932,"rsi_14":52.57,"sma_20":3965.25,"sma_60":3585.33,"sma_120":2996.58},{"date":"2025-08-07","open":3930,"high":4010,"low":3880,"close":3940,"volume":359701,"rsi_14":51.5,"sma_20":3939.0,"sma_60":3609.0,"sma_120":3010.25},{"date":"2025-08-08","open":3950,"high":3980,"low":3900,"close":3910,"volume":264232,"rsi_14":46.85,"sma_20":3924.5,"sma_60":3632.5,"sma_120":3023.42},{"date":"2025-08-11","open":3880,"high":3995,"low":3850,"close":3935,"volume":397167,"rsi_14":55.36,"sma_20":3920.0,"sma_60":3656.67,"sma_120":3036.33},{"date":"2025-08-12","open":3935,"high":4055,"low":3820,"close":3850,"volume":441342,"rsi_14":48.23,"sma_20":3910.0,"sma_60":3679.58,"sma_120":3047.5},{"date":"2025-08-13","open":3915,"high":3925,"low":3820,"close":3845,"volume":214216,"rsi_14":48.44,"sma_20":3905.0,"sma_60":3700.42,"sma_120":3058.0},{"date":"2025-08-14","open":3825,"high":3875,"low":3770,"close":3820,"volume":203245,"rsi_14":46.46,"sma_20":3903.0,"sma_60":3720.0,"sma_120":3067.21},{"date":"2025-08-18","open":3845,"high":3940,"low":3795,"close":3850,"volume":300631,"rsi_14":47.16,"sma_20":3900.5,"sma_60":3740.75,"sma_120":3076.83},{"date":"2025-08-19","open":3750,"high":3800,"low":3500,"close":3575,"volume":754744,"rsi_14":25.42,"sma_20":3879.75,"sma_60":3758.58,"sma_120":3084.42},{"date":"2025-08-20","open":3380,"high":3500,"low":3340,"close":3480,"volume":709067,"rsi_14":27.4,"sma_20":3863.0,"sma_60":3772.25,"sma_120":3091.58},{"date":"2025-08-21","open":3500,"high":3685,"low":3450,"close":3655,"volume":676528,"rsi_14":39.26,"sma_20":3851.25,"sma_60":3788.33,"sma_120":3100.42},{"date":"2025-08-22","open":3700,"high":3755,"low":3635,"close":3710,"volume":346007,"rsi_14":50.72,"sma_20":3842.75,"sma_60":3806.0,"sma_120":3109.42},{"date":"2025-08-25","open":3810,"high":4060,"low":3780,"close":3965,"volume":1474256,"rsi_14":52.97,"sma_20":3846.0,"sma_60":3830.0,"sma_120":3120.71},{"date":"2025-08-26","open":3960,"high":3960,"low":3695,"close":3765,"volume":857590,"rsi_14":44.79,"sma_20":3838.5,"sma_60":3849.67,"sma_120":3130.46},{"date":"2025-08-27","open":3770,"high":3800,"low":3690,"close":3710,"volume":399070,"rsi_14":41.67,"sma_20":3816.25,"sma_60":3869.17,"sma_120":3140.42},{"date":"2025-08-28","open":3710,"high":3745,"low":3655,"close":3705,"volume":321443,"rsi_14":41.06,"sma_20":3802.75,"sma_60":3889.17,"sma_120":3149.62},{"date":"2025-08-29","open":3705,"high":3715,"low":3630,"close":3645,"volume":231502,"rsi_14":40.15,"sma_20":3789.25,"sma_60":3907.92,"sma_120":3158.38},{"date":"2025-09-01","open":3610,"high":3670,"low":3535,"close":3545,"volume":277471,"rsi_14":36.27,"sma_20":3781.75,"sma_60":3924.08,"sma_120":3166.29},{"date":"2025-09-02","open":3545,"high":3615,"low":3530,"close":3580,"volume":176619,"rsi_14":40.15,"sma_20":3765.75,"sma_60":3936.75,"sma_120":3175.17},{"date":"2025-09-03","open":3550,"high":3680,"low":3540,"close":3580,"volume":251824,"rsi_14":40.29,"sma_20":3749.75,"sma_60":3950.33,"sma_120":3184.71},{"date":"2025-09-04","open":3595,"high":3835,"low":3595,"close":3740,"volume":642051,"rsi_14":47.33,"sma_20":3740.25,"sma_60":3964.33,"sma_120":3195.71},{"date":"2025-09-05","open":3760,"high":3780,"low":3695,"close":3705,"volume":229399,"rsi_14":45.18,"sma_20":3728.5,"sma_60":3975.0,"sma_120":3206.5},{"date":"2025-09-08","open":3705,"high":3705,"low":3615,"close":3645,"volume":256312,"rsi_14":52.71,"sma_20":3715.25,"sma_60":3985.92,"sma_120":3216.25},{"date":"2025-09-09","open":3645,"high":3780,"low":3595,"close":3715,"volume":309632,"rsi_14":59.29,"sma_20":3704.25,"sma_60":3997.67,"sma_120":3227.46},{"date":"2025-09-10","open":3720,"high":3820,"low":3655,"close":3715,"volume":326344,"rsi_14":52.75,"sma_20":3697.5,"sma_60":4008.67,"sma_120":3238.29},{"date":"2025-09-11","open":3740,"high":3770,"low":3550,"close":3565,"volume":468082,"rsi_14":43.88,"sma_20":3683.5,"sma_60":4017.58,"sma_120":3247.79},{"date":"2025-09-12","open":3670,"high":3715,"low":3490,"close":3530,"volume":843484,"rsi_14":27.46,"sma_20":3669.0,"sma_60":4010.83,"sma_120":3257.5},{"date":"2025-09-15","open":3525,"high":3525,"low":3425,"close":3450,"volume":445761,"rsi_14":31.36,"sma_20":3649.0,"sma_60":3995.42,"sma_120":3266.29},{"date":"2025-09-16","open":3490,"high":3610,"low":3480,"close":3560,"volume":535152,"rsi_14":41.67,"sma_20":3648.25,"sma_60":3967.42,"sma_120":3275.96},{"date":"2025-09-17","open":3545,"high":3545,"low":3405,"close":3415,"volume":302771,"rsi_14":36.06,"sma_20":3645.0,"sma_60":3937.67,"sma_120":3284.58},{"date":"2025-09-18","open":3489,"high":3489,"low":3340,"close":3370,"volume":368457,"rsi_14":37.13,"sma_20":3631.5,"sma_60":3907.92,"sma_120":3292.79},{"date":"2025-09-19","open":3385,"high":3600,"low":3305,"close":3385,"volume":651734,"rsi_14":41.21,"sma_20":3615.25,"sma_60":3875.67,"sma_120":3301.0},{"date":"2025-09-22","open":3465,"high":3885,"low":3425,"close":3535,"volume":2979758,"rsi_14":47.8,"sma_20":3593.75,"sma_60":3850.42,"sma_120":3310.71},{"date":"2025-09-23","open":3500,"high":3775,"low":3490,"close":3705,"volume":1413092,"rsi_14":55.23,"sma_20":3590.75,"sma_60":3836.67,"sma_120":3322.33},{"date":"2025-09-24","open":3715,"high":3845,"low":3675,"close":3765,"volume":1063264,"rsi_14":51.14,"sma_20":3593.5,"sma_60":3825.17,"sma_120":3334.08},{"date":"2025-09-25","open":3790,"high":3810,"low":3615,"close":3655,"volume":478039,"rsi_14":47.86,"sma_20":3591.0,"sma_60":3814.75,"sma_120":3345.25},{"date":"2025-09-26","open":3585,"high":3630,"low":3405,"close":3410,"volume":526816,"rsi_14":41.33,"sma_20":3579.25,"sma_60":3800.42,"sma_120":3354.62},{"date":"2025-09-29","open":3380,"high":3440,"low":3330,"close":3365,"volume":231158,"rsi_14":36.84,"sma_20":3570.25,"sma_60":3788.08,"sma_120":3364.08},{"date":"2025-09-30","open":3365,"high":3375,"low":3260,"close":3295,"volume":320723,"rsi_14":35.0,"sma_20":3556.0,"sma_60":3773.83,"sma_120":3374.58},{"date":"2025-10-01","open":3295,"high":3350,"low":3240,"close":3290,"volume":207482,"rsi_14":39.04,"sma_20":3541.5,"sma_60":3758.83,"sma_120":3384.75},{"date":"2025-10-02","open":3330,"high":3340,"low":3252,"close":3325,"volume":186182,"rsi_14":41.83,"sma_20":3520.75,"sma_60":3742.08,"sma_120":3395.71},{"date":"2025-10-10","open":3340,"high":3670,"low":3315,"close":3605,"volume":729942,"rsi_14":55.33,"sma_20":3515.75,"sma_60":3727.75,"sma_120":3407.83},{"date":"2025-10-13","open":3505,"high":3670,"low":3430,"close":3585,"volume":357031,"rsi_14":50.92,"sma_20":3512.75,"sma_60":3717.5,"sma_120":3419.38},{"date":"2025-10-14","open":3600,"high":3695,"low":3460,"close":3540,"volume":381924,"rsi_14":54.94,"sma_20":3504.0,"sma_60":3709.42,"sma_120":3430.29},{"date":"2025-10-15","open":3600,"high":4000,"low":3560,"close":3885,"volume":2341389,"rsi_14":65.82,"sma_20":3512.5,"sma_60":3706.67,"sma_120":3443.42},{"date":"2025-10-16","open":3920,"high":3990,"low":3750,"close":3805,"volume":854605,"rsi_14":62.65,"sma_20":3524.5,"sma_60":3704.33,"sma_120":3456.17},{"date":"2025-10-17","open":3795,"high":3795,"low":3590,"close":3595,"volume":520820,"rsi_14":51.74,"sma_20":3527.75,"sma_60":3699.92,"sma_120":3466.5},{"date":"2025-10-20","open":3595,"high":3710,"low":3505,"close":3570,"volume":461454,"rsi_14":45.71,"sma_20":3533.75,"sma_60":3694.42,"sma_120":3476.08},{"date":"2025-10-21","open":3735,"high":4190,"low":3730,"close":3900,"volume":4542317,"rsi_14":53.66,"sma_20":3550.75,"sma_60":3692.92,"sma_120":3488.83},{"date":"2025-10-22","open":3910,"high":4485,"low":3765,"close":4125,"volume":4602130,"rsi_14":61.99,"sma_20":3586.25,"sma_60":3698.08,"sma_120":3503.25},{"date":"2025-10-23","open":4125,"high":4350,"low":4050,"close":4190,"volume":2875980,"rsi_14":71.91,"sma_20":3626.5,"sma_60":3703.08,"sma_120":3517.92},{"date":"2025-10-24","open":4290,"high":4450,"low":3975,"close":4235,"volume":4343921,"rsi_14":74.44,"sma_20":3669.0,"sma_60":3709.0,"sma_120":3532.88},{"date":"2025-10-27","open":4390,"high":4420,"low":4050,"close":4095,"volume":1797074,"rsi_14":71.62,"sma_20":3697.0,"sma_60":3712.25,"sma_120":3546.54},{"date":"2025-10-28","open":4110,"high":4200,"low":3975,"close":4020,"volume":1007927,"rsi_14":69.01,"sma_20":3712.75,"sma_60":3714.0,"sma_120":3559.96},{"date":"2025-10-29","open":4200,"high":4380,"low":4120,"close":4250,"volume":3165776,"rsi_14":71.87,"sma_20":3737.0,"sma_60":3715.58,"sma_120":3575.04},{"date":"2025-10-30","open":4250,"high":4270,"low":3830,"close":3925,"volume":2370672,"rsi_14":57.41,"sma_20":3750.5,"sma_60":3714.75,"sma_120":3587.58},{"date":"2025-10-31","open":3980,"high":4705,"low":3890,"close":4300,"volume":9033146,"rsi_14":64.21,"sma_20":3795.0,"sma_60":3721.17,"sma_120":3603.33},{"date":"2025-11-03","open":4235,"high":4235,"low":3990,"close":4040,"volume":1648762,"rsi_14":59.16,"sma_20":3828.75,"sma_60":3726.92,"sma_120":3617.38},{"date":"2025-11-04","open":4070,"high":4100,"low":3935,"close":4010,"volume":1008627,"rsi_14":52.59,"sma_20":3864.5,"sma_60":3728.75,"sma_120":3631.21},{"date":"2025-11-05","open":3980,"high":3980,"low":3770,"close":3915,"volume":876650,"rsi_14":52.26,"sma_20":3895.75,"sma_60":3729.0,"sma_120":3644.42},{"date":"2025-11-06","open":3950,"high":4030,"low":3815,"close":3850,"volume":486746,"rsi_14":55.58,"sma_20":3922.0,"sma_60":3727.67,"sma_120":3656.5},{"date":"2025-11-07","open":3790,"high":3920,"low":3705,"close":3885,"volume":511212,"rsi_14":56.86,"sma_20":3936.0,"sma_60":3726.75,"sma_120":3667.88},{"date":"2025-11-10","open":3910,"high":4165,"low":3910,"close":4130,"volume":967280,"rsi_14":55.2,"sma_20":3963.25,"sma_60":3730.42,"sma_120":3681.46},{"date":"2025-11-11","open":4190,"high":4560,"low":4105,"close":4130,"volume":2169708,"rsi_14":50.13,"sma_20":3992.75,"sma_60":3733.67,"sma_120":3695.17},{"date":"2025-11-12","open":4200,"high":4240,"low":3870,"close":4105,"volume":2304975,"rsi_14":47.81,"sma_20":4003.75,"sma_60":3737.92,"sma_120":3708.75},{"date":"2025-11-13","open":4095,"high":4175,"low":3950,"close":4115,"volume":831190,"rsi_14":46.86,"sma_20":4019.25,"sma_60":3742.42,"sma_120":3721.42},{"date":"2025-11-14","open":4040,"high":4185,"low":3950,"close":4035,"volume":917267,"rsi_14":48.38,"sma_20":4041.25,"sma_60":3746.0,"sma_120":3733.0},{"date":"2025-11-17","open":4065,"high":4230,"low":3930,"close":4050,"volume":1064823,"rsi_14":50.84,"sma_20":4065.25,"sma_60":3749.33,"sma_120":3745.04},{"date":"2025-11-18","open":3995,"high":4005,"low":3880,"close":3880,"volume":654337,"rsi_14":39.31,"sma_20":4064.25,"sma_60":3754.42,"sma_120":3756.5},{"date":"2025-11-19","open":3880,"high":4130,"low":3815,"close":4000,"volume":839128,"rsi_14":52.46,"sma_20":4058.0,"sma_60":3763.08,"sma_120":3767.67},{"date":"2025-11-20","open":4005,"high":4195,"low":3970,"close":4010,"volume":498452,"rsi_14":37.5,"sma_20":4049.0,"sma_60":3769.0,"sma_120":3778.67},{"date":"2025-11-21","open":3905,"high":3920,"low":3770,"close":3795,"volume":484097,"rsi_14":39.01,"sma_20":4027.0,"sma_60":3770.42,"sma_120":3788.21},{"date":"2025-11-24","open":3830,"high":3840,"low":3715,"close":3730,"volume":252411,"rsi_14":37.83,"sma_20":4008.75,"sma_60":3766.5,"sma_120":3798.25},{"date":"2025-11-25","open":3805,"high":3845,"low":3655,"close":3755,"volume":273819,"rsi_14":42.59,"sma_20":3995.5,"sma_60":3766.33,"sma_120":3808.0},{"date":"2025-11-26","open":3765,"high":3900,"low":3760,"close":3875,"volume":366889,"rsi_14":51.1,"sma_20":3976.75,"sma_60":3769.08,"sma_120":3819.12},{"date":"2025-11-27","open":3875,"high":4085,"low":3850,"close":3935,"volume":490392,"rsi_14":52.16,"sma_20":3977.25,"sma_60":3772.92,"sma_120":3831.04},{"date":"2025-11-28","open":3950,"high":4030,"low":3895,"close":3915,"volume":304782,"rsi_14":38.5,"sma_20":3958.0,"sma_60":3777.42,"sma_120":3842.67},{"date":"2025-12-01","open":3930,"high":3930,"low":3770,"close":3820,"volume":417269,"rsi_14":34.95,"sma_20":3947.0,"sma_60":3782.0,"sma_120":3853.04},{"date":"2025-12-02","open":3860,"high":3860,"low":3780,"close":3815,"volume":208333,"rsi_14":35.64,"sma_20":3937.25,"sma_60":3785.92,"sma_120":3861.33},{"date":"2025-12-03","open":3880,"high":3980,"low":3795,"close":3940,"volume":547384,"rsi_14":42.22,"sma_20":3938.5,"sma_60":3791.92,"sma_120":3871.12},{"date":"2025-12-04","open":4000,"high":4065,"low":3885,"close":3930,"volume":500901,"rsi_14":45.02,"sma_20":3942.5,"sma_60":3795.08,"sma_120":3879.71},{"date":"2025-12-05","open":3945,"high":4130,"low":3945,"close":4070,"volume":1027952,"rsi_14":50.85,"sma_20":3951.75,"sma_60":3801.17,"sma_120":3888.08},{"date":"2025-12-08","open":4100,"high":4185,"low":3950,"close":4005,"volume":779080,"rsi_14":55.81,"sma_20":3945.5,"sma_60":3807.17,"sma_120":3896.54},{"date":"2025-12-09","open":4000,"high":4145,"low":3990,"close":4110,"volume":507593,"rsi_14":55.19,"sma_20":3944.5,"sma_60":3813.75,"sma_120":3905.71},{"date":"2025-12-10","open":4230,"high":4230,"low":4010,"close":4015,"volume":956477,"rsi_14":50.22,"sma_20":3940.0,"sma_60":3818.75,"sma_120":3913.71},{"date":"2025-12-11","open":4020,"high":4160,"low":4010,"close":4025,"volume":700251,"rsi_14":62.23,"sma_20":3935.5,"sma_60":3826.42,"sma_120":3922.0},{"date":"2025-12-12","open":4050,"high":4620,"low":4000,"close":4500,"volume":4112456,"rsi_14":78.52,"sma_20":3958.75,"sma_60":3842.58,"sma_120":3926.71},{"date":"2025-12-15","open":4480,"high":4480,"low":4215,"close":4295,"volume":1393359,"rsi_14":67.65,"sma_20":3971.0,"sma_60":3856.67,"sma_120":3926.04},{"date":"2025-12-16","open":4295,"high":4295,"low":4025,"close":4040,"volume":942732,"rsi_14":54.95,"sma_20":3979.0,"sma_60":3864.67,"sma_120":3916.04},{"date":"2025-12-17","open":4110,"high":4205,"low":4055,"close":4065,"volume":624368,"rsi_14":53.99,"sma_20":3982.25,"sma_60":3875.5,"sma_120":3906.58},{"date":"2025-12-18","open":4025,"high":4140,"low":3970,"close":3995,"volume":430753,"rsi_14":52.38,"sma_20":3981.5,"sma_60":3885.67,"sma_120":3896.79},{"date":"2025-12-19","open":4015,"high":4255,"low":4015,"close":4160,"volume":785269,"rsi_14":59.71,"sma_20":3999.75,"sma_60":3898.58,"sma_120":3887.12},{"date":"2025-12-22","open":4200,"high":4330,"low":4175,"close":4195,"volume":737864,"rsi_14":60.67,"sma_20":4023.0,"sma_60":3909.58,"sma_120":3880.0},{"date":"2025-12-23","open":4195,"high":4225,"low":3965,"close":4020,"volume":869268,"rsi_14":52.19,"sma_20":4036.25,"sma_60":3914.83,"sma_120":3875.75},{"date":"2025-12-24","open":4030,"high":4030,"low":3925,"close":3940,"volume":367238,"rsi_14":50.26,"sma_20":4039.5,"sma_60":3917.75,"sma_120":3871.46},{"date":"2025-12-26","open":3950,"high":3955,"low":3795,"close":3825,"volume":421693,"rsi_14":43.47,"sma_20":4034.0,"sma_60":3920.58,"sma_120":3867.67},{"date":"2025-12-29","open":3850,"high":4165,"low":3815,"close":4145,"volume":752732,"rsi_14":53.29,"sma_20":4045.5,"sma_60":3932.83,"sma_120":3866.62},{"date":"2025-12-30","open":4140,"high":4140,"low":3800,"close":3830,"volume":855257,"rsi_14":44.02,"sma_20":4046.0,"sma_60":3940.58,"sma_120":3864.33},{"date":"2026-01-02","open":3845,"high":4055,"low":3820,"close":4025,"volume":507422,"rsi_14":50.2,"sma_20":4056.5,"sma_60":3952.75,"sma_120":3863.29},{"date":"2026-01-05","open":4040,"high":4300,"low":4040,"close":4160,"volume":913066,"rsi_14":52.63,"sma_20":4067.5,"sma_60":3967.25,"sma_120":3863.04},{"date":"2026-01-06","open":4235,"high":4295,"low":4090,"close":4195,"volume":547473,"rsi_14":42.82,"sma_20":4080.75,"sma_60":3981.75,"sma_120":3861.92},{"date":"2026-01-07","open":4205,"high":4230,"low":4035,"close":4065,"volume":381107,"rsi_14":44.39,"sma_20":4080.5,"sma_60":3989.42,"sma_120":3858.58},{"date":"2026-01-08","open":4075,"high":4095,"low":3940,"close":3940,"volume":403834,"rsi_14":47.4,"sma_20":4077.25,"sma_60":3995.33,"sma_120":3856.42},{"date":"2026-01-09","open":3940,"high":4195,"low":3910,"close":4150,"volume":1053603,"rsi_14":52.02,"sma_20":4079.25,"sma_60":4005.5,"sma_120":3857.46},{"date":"2026-01-12","open":4175,"high":4250,"low":4040,"close":4105,"volume":854914,"rsi_14":52.64,"sma_20":4083.75,"sma_60":4009.17,"sma_120":3857.92},{"date":"2026-01-13","open":4115,"high":4125,"low":4000,"close":4120,"volume":402080,"rsi_14":48.96,"sma_20":4088.5,"sma_60":4014.42,"sma_120":3859.38},{"date":"2026-01-14","open":4120,"high":4220,"low":4040,"close":4075,"volume":699909,"rsi_14":46.91,"sma_20":4067.25,"sma_60":4022.42,"sma_120":3861.17},{"date":"2026-01-15","open":4075,"high":4075,"low":3990,"close":4060,"volume":404155,"rsi_14":51.12,"sma_20":4055.5,"sma_60":4030.58,"sma_120":3862.5},{"date":"2026-01-16","open":4100,"high":4255,"low":4025,"close":4075,"volume":1439835,"rsi_14":53.94,"sma_20":4057.25,"sma_60":4033.5,"sma_120":3863.21},{"date":"2026-01-19","open":4165,"high":4240,"low":4015,"close":4085,"volume":1087456,"rsi_14":47.67,"sma_20":4062.25,"sma_60":4030.92,"sma_120":3865.46},{"date":"2026-01-20","open":4170,"high":5290,"low":4035,"close":5140,"volume":17554957,"rsi_14":82.27,"sma_20":4111.25,"sma_60":4046.0,"sma_120":3875.88},{"date":"2026-01-21","open":5040,"high":5040,"low":4590,"close":4740,"volume":5723169,"rsi_14":66.0,"sma_20":4138.5,"sma_60":4056.75,"sma_120":3883.04},{"date":"2026-01-22","open":4830,"high":4900,"low":4335,"close":4400,"volume":3190906,"rsi_14":54.92,"sma_20":4157.5,"sma_60":4063.08,"sma_120":3887.21},{"date":"2026-01-23","open":4420,"high":4625,"low":4400,"close":4465,"volume":1579089,"rsi_14":55.47,"sma_20":4183.75,"sma_60":4066.67,"sma_120":3891.79},{"date":"2026-01-26","open":4470,"high":4650,"low":4430,"close":4540,"volume":1363938,"rsi_14":59.83,"sma_20":4219.5,"sma_60":4076.92,"sma_120":3895.0},{"date":"2026-01-27","open":4990,"high":5110,"low":4580,"close":4615,"volume":4201194,"rsi_14":64.27,"sma_20":4243.0,"sma_60":4082.17,"sma_120":3900.33},{"date":"2026-01-28","open":4625,"high":4780,"low":4510,"close":4515,"volume":1145873,"rsi_14":58.09,"sma_20":4277.25,"sma_60":4090.08,"sma_120":3905.33},{"date":"2026-01-29","open":4540,"high":4760,"low":4525,"close":4620,"volume":1413497,"rsi_14":61.12,"sma_20":4307.0,"sma_60":4100.25,"sma_120":3913.04},{"date":"2026-01-30","open":4620,"high":4630,"low":4410,"close":4450,"volume":857828,"rsi_14":56.68,"sma_20":4321.5,"sma_60":4109.17,"sma_120":3917.62},{"date":"2026-02-02","open":4400,"high":4520,"low":4265,"close":4265,"volume":734244,"rsi_14":53.64,"sma_20":4325.0,"sma_60":4116.08,"sma_120":3920.67},{"date":"2026-02-03","open":4350,"high":4550,"low":4330,"close":4530,"volume":723250,"rsi_14":58.22,"sma_20":4348.25,"sma_60":4126.83,"sma_120":3925.67},{"date":"2026-02-04","open":4665,"high":4690,"low":4505,"close":4550,"volume":935838,"rsi_14":58.29,"sma_20":4378.75,"sma_60":4134.75,"sma_120":3930.75},{"date":"2026-02-05","open":4560,"high":4880,"low":4535,"close":4605,"volume":2199095,"rsi_14":59.08,"sma_20":4401.5,"sma_60":4142.67,"sma_120":3936.54},{"date":"2026-02-06","open":4585,"high":4750,"low":4350,"close":4680,"volume":1152503,"rsi_14":59.97,"sma_20":4430.25,"sma_60":4151.83,"sma_120":3942.75},{"date":"2026-02-09","open":4760,"high":4945,"low":4685,"close":4815,"volume":1424074,"rsi_14":42.13,"sma_20":4465.0,"sma_60":4163.67,"sma_120":3950.79},{"date":"2026-02-10","open":4825,"high":4910,"low":4745,"close":4860,"volume":1148683,"rsi_14":53.51,"sma_20":4504.25,"sma_60":4176.08,"sma_120":3959.25},{"date":"2026-02-11","open":4995,"high":5760,"low":4965,"close":5570,"volume":14680276,"rsi_14":78.12,"sma_20":4579.75,"sma_60":4201.67,"sma_120":3973.83},{"date":"2026-02-12","open":5540,"high":5670,"low":5270,"close":5400,"volume":3228548,"rsi_14":71.4,"sma_20":4646.0,"sma_60":4224.17,"sma_120":3986.75},{"date":"2026-02-13","open":5490,"high":6870,"low":5230,"close":6210,"volume":20459815,"rsi_14":78.6,"sma_20":4752.75,"sma_60":4263.0,"sma_120":4008.71},{"date":"2026-02-19","open":6470,"high":6580,"low":6160,"close":6270,"volume":4822656,"rsi_14":78.49,"sma_20":4862.0,"sma_60":4300.83,"sma_120":4031.96},{"date":"2026-02-20","open":6280,"high":7600,"low":6140,"close":6980,"volume":15019809,"rsi_14":85.06,"sma_20":4954.0,"sma_60":4350.33,"sma_120":4059.67},{"date":"2026-02-23","open":7130,"high":7290,"low":6820,"close":6870,"volume":4095878,"rsi_14":81.96,"sma_20":5060.5,"sma_60":4401.58,"sma_120":4086.0},{"date":"2026-02-24","open":6900,"high":7180,"low":6480,"close":6610,"volume":2648869,"rsi_14":79.92,"sma_20":5171.0,"sma_60":4449.58,"sma_120":4108.04},{"date":"2026-02-25","open":6550,"high":6970,"low":6340,"close":6380,"volume":3171522,"rsi_14":78.93,"sma_20":5266.75,"sma_60":4493.33,"sma_120":4129.83},{"date":"2026-02-26","open":6420,"high":6450,"low":5920,"close":6050,"volume":2917711,"rsi_14":70.43,"sma_20":5342.25,"sma_60":4531.92,"sma_120":4152.42},{"date":"2026-02-27","open":6200,"high":6300,"low":5920,"close":6000,"volume":1924717,"rsi_14":69.33,"sma_20":5411.5,"sma_60":4564.0,"sma_120":4168.46},{"date":"2026-03-03","open":5960,"high":6080,"low":5650,"close":5650,"volume":2410880,"rsi_14":62.92,"sma_20":5468.25,"sma_60":4592.92,"sma_120":4185.17},{"date":"2026-03-04","open":5490,"high":5500,"low":4505,"close":4655,"volume":2797616,"rsi_14":49.75,"sma_20":5470.0,"sma_60":4606.83,"sma_120":4194.42},{"date":"2026-03-05","open":5030,"high":5380,"low":5010,"close":5280,"volume":1456382,"rsi_14":54.26,"sma_20":5511.5,"sma_60":4631.25,"sma_120":4208.58},{"date":"2026-03-06","open":5440,"high":5520,"low":5130,"close":5400,"volume":1233242,"rsi_14":54.88,"sma_20":5568.25,"sma_60":4655.58,"sma_120":4223.75},{"date":"2026-03-09","open":5300,"high":5390,"low":4920,"close":5130,"volume":905730,"rsi_14":45.68,"sma_20":5598.25,"sma_60":4675.58,"sma_120":4235.33},{"date":"2026-03-10","open":5390,"high":6130,"low":5290,"close":5960,"volume":4737570,"rsi_14":54.87,"sma_20":5668.75,"sma_60":4707.08,"sma_120":4254.12},{"date":"2026-03-11","open":6250,"high":6700,"low":6080,"close":6280,"volume":5714320,"rsi_14":50.67,"sma_20":5752.5,"sma_60":4745.0,"sma_120":4276.08},{"date":"2026-03-12","open":6470,"high":8160,"low":6350,"close":8160,"volume":22812135,"rsi_14":63.35,"sma_20":5926.5,"sma_60":4812.5,"sma_120":4313.12},{"date":"2026-03-13","open":8140,"high":8940,"low":7920,"close":8480,"volume":19344981,"rsi_14":61.21,"sma_20":6109.75,"sma_60":4886.92,"sma_120":4352.83},{"date":"2026-03-16","open":8540,"high":10650,"low":8540,"close":10000,"volume":17403797,"rsi_14":69.32,"sma_20":6366.75,"sma_60":4979.42,"sma_120":4411.0},{"date":"2026-03-17","open":10610,"high":10610,"low":9370,"close":9410,"volume":6178827,"rsi_14":66.61,"sma_20":6558.75,"sma_60":5068.33,"sma_120":4455.46},{"date":"2026-03-18","open":9430,"high":10120,"low":9430,"close":9920,"volume":5920657,"rsi_14":70.32,"sma_20":6784.75,"sma_60":5162.08,"sma_120":4509.38},{"date":"2026-03-19","open":9940,"high":12000,"low":9790,"close":10980,"volume":14202668,"rsi_14":76.11,"sma_20":7023.25,"sma_60":5277.75,"sma_120":4571.21},{"date":"2026-03-20","open":11800,"high":13880,"low":11330,"close":13700,"volume":18017543,"rsi_14":81.79,"sma_20":7394.75,"sma_60":5438.33,"sma_120":4656.92},{"date":"2026-03-23","open":13140,"high":16410,"low":12060,"close":13990,"volume":18243831,"rsi_14":84.61,"sma_20":7745.25,"sma_60":5604.92,"sma_120":4745.29},{"date":"2026-03-24","open":14610,"high":15300,"low":12410,"close":13030,"volume":6137918,"rsi_14":84.85,"sma_20":8053.25,"sma_60":5752.75,"sma_120":4825.67},{"date":"2026-03-25","open":12860,"high":12920,"low":11820,"close":12250,"volume":4566102,"rsi_14":78.64,"sma_20":8335.25,"sma_60":5887.0,"sma_120":4898.29},{"date":"2026-03-26","open":12350,"high":13130,"low":11410,"close":11800,"volume":3360421,"rsi_14":75.6,"sma_20":8606.25,"sma_60":6016.67,"sma_120":4965.75},{"date":"2026-03-27","open":11350,"high":11780,"low":10850,"close":11600,"volume":2550740,"rsi_14":76.03,"sma_20":8883.75,"sma_60":6144.33,"sma_120":5031.04},{"date":"2026-03-30","open":11000,"high":12000,"low":10680,"close":11870,"volume":2533581,"rsi_14":74.89,"sma_20":9177.25,"sma_60":6278.42,"sma_120":5099.5},{"date":"2026-03-31","open":12190,"high":12460,"low":10800,"close":10800,"volume":2320542,"rsi_14":67.91,"sma_20":9434.75,"sma_60":6389.33,"sma_120":5161.08},{"date":"2026-04-01","open":11350,"high":11900,"low":11250,"close":11860,"volume":1538209,"rsi_14":65.68,"sma_20":9795.0,"sma_60":6523.17,"sma_120":5231.88},{"date":"2026-04-02","open":12100,"high":12500,"low":10960,"close":11380,"volume":2000306,"rsi_14":62.12,"sma_20":10100.0,"sma_60":6645.75,"sma_120":5299.25},{"date":"2026-04-03","open":12190,"high":12910,"low":11170,"close":12760,"volume":2760334,"rsi_14":61.68,"sma_20":10468.0,"sma_60":6789.08,"sma_120":5378.17},{"date":"2026-04-06","open":12960,"high":13440,"low":11370,"close":11670,"volume":3531014,"rsi_14":59.17,"sma_20":10795.0,"sma_60":6913.67,"sma_120":5447.71},{"date":"2026-04-07","open":11940,"high":11940,"low":10010,"close":10570,"volume":3486931,"rsi_14":52.52,"sma_20":11025.5,"sma_60":7022.08,"sma_120":5505.75},{"date":"2026-04-08","open":11000,"high":11390,"low":10280,"close":10820,"volume":3502098,"rsi_14":49.34,"sma_20":11252.5,"sma_60":7136.75,"sma_120":5566.04},{"date":"2026-04-09","open":10820,"high":10820,"low":10020,"close":10160,"volume":1852806,"rsi_14":32.37,"sma_20":11352.5,"sma_60":7236.92,"sma_120":5621.21},{"date":"2026-04-10","open":10300,"high":10550,"low":9640,"close":10290,"volume":3132861,"rsi_14":31.28,"sma_20":11443.0,"sma_60":7340.0,"sma_120":5674.58},{"date":"2026-04-13","open":10040,"high":10560,"low":9850,"close":10110,"volume":1302213,"rsi_14":33.96,"sma_20":11448.5,"sma_60":7439.83,"sma_120":5727.12},{"date":"2026-04-14","open":10400,"high":10500,"low":9980,"close":10320,"volume":1491841,"rsi_14":38.69,"sma_20":11494.0,"sma_60":7543.92,"sma_120":5783.17},{"date":"2026-04-15","open":10630,"high":11470,"low":10500,"close":11200,"volume":3424656,"rsi_14":46.65,"sma_20":11558.0,"sma_60":7662.92,"sma_120":5846.75},{"date":"2026-04-16","open":11480,"high":12355,"low":10600,"close":11510,"volume":4552862,"rsi_14":49.5,"sma_20":11584.5,"sma_60":7786.83,"sma_120":5910.17},{"date":"2026-04-17","open":11950,"high":12040,"low":10990,"close":11280,"volume":1784992,"rsi_14":46.73,"sma_20":11463.5,"sma_60":7906.75,"sma_120":5969.79},{"date":"2026-04-20","open":11300,"high":11720,"low":10940,"close":11100,"volume":1391079,"rsi_14":51.84,"sma_20":11319.0,"sma_60":8006.08,"sma_120":6027.38},{"date":"2026-04-21","open":11190,"high":12100,"low":11080,"close":11340,"volume":2048907,"rsi_14":46.45,"sma_20":11234.5,"sma_60":8116.08,"sma_120":6086.58},{"date":"2026-04-22","open":11340,"high":11550,"low":10590,"close":10950,"volume":1223339,"rsi_14":47.03,"sma_20":11169.5,"sma_60":8225.25,"sma_120":6143.71},{"date":"2026-04-23","open":11210,"high":14130,"low":11200,"close":12420,"volume":19547811,"rsi_14":47.68,"sma_20":11200.5,"sma_60":8357.83,"sma_120":6213.71},{"date":"2026-04-24","open":12460,"high":12690,"low":11850,"close":12480,"volume":3567766,"rsi_14":56.44,"sma_20":11244.5,"sma_60":8490.17,"sma_120":6282.29},{"date":"2026-04-27","open":12560,"high":12580,"low":11860,"close":12160,"volume":2003979,"rsi_14":64.43,"sma_20":11259.0,"sma_60":8615.92,"sma_120":6350.92},{"date":"2026-04-28","open":12390,"high":12390,"low":11770,"close":12020,"volume":1253279,"rsi_14":61.11,"sma_20":11320.0,"sma_60":8741.0,"sma_120":6415.25},{"date":"2026-04-29","open":12020,"high":12160,"low":11610,"close":11930,"volume":1205813,"rsi_14":68.32,"sma_20":11323.5,"sma_60":8862.83,"sma_120":6481.54},{"date":"2026-04-30","open":11930,"high":12120,"low":11360,"close":11630,"volume":1073064,"rsi_14":64.21,"sma_20":11185.5,"sma_60":11337.17,"sma_120":9643.88},{"date":"2026-05-04","open":11670,"high":12810,"low":11310,"close":12320,"volume":4286275,"rsi_14":70.05,"sma_20":11314.0,"sma_60":9116.75,"sma_120":6614.54},{"date":"2026-05-06","open":12630,"high":12930,"low":12050,"close":12500,"volume":3120766,"rsi_14":69.89,"sma_20":11355.5,"sma_60":9249.58,"sma_120":6686.62},{"date":"2026-05-07","open":12250,"high":12710,"low":11690,"close":11690,"volume":1660700,"rsi_14":54.53,"sma_20":11411.5,"sma_60":9368.58,"sma_120":6751.67},{"date":"2026-05-08","open":11700,"high":11710,"low":10640,"close":11000,"volume":992242,"rsi_14":45.6,"sma_20":11420.5,"sma_60":9475.17,"sma_120":6808.92},{"date":"2026-05-11","open":11240,"high":11270,"low":10450,"close":10480,"volume":1005352,"rsi_14":43.42,"sma_20":11436.5,"sma_60":9571.83,"sma_120":6861.83},{"date":"2026-05-12","open":10530,"high":10900,"low":9870,"close":10270,"volume":965314,"rsi_14":43.21,"sma_20":11435.5,"sma_60":9662.75,"sma_120":6913.21},{"date":"2026-05-13","open":10250,"high":10250,"low":9890,"close":9990,"volume":498381,"rsi_14":39.02,"sma_20":11429.5,"sma_60":9748.25,"sma_120":6962.17},{"date":"2026-05-14","open":10010,"high":10760,"low":9310,"close":10570,"volume":1238104,"rsi_14":47.0,"sma_20":11442.0,"sma_60":9831.58,"sma_120":7016.62},{"date":"2026-05-15","open":10580,"high":10630,"low":9400,"close":9750,"volume":559943,"rsi_14":26.54,"sma_20":11369.5,"sma_60":9904.08,"sma_120":7064.12},{"date":"2026-05-18","open":9300,"high":10010,"low":8540,"close":9380,"volume":703748,"rsi_14":24.17,"sma_20":11263.0,"sma_60":9956.92,"sma_120":7109.96},{"date":"2026-05-19","open":9370,"high":9450,"low":8850,"close":8920,"volume":324610,"rsi_14":23.62,"sma_20":11145.0,"sma_60":10001.08,"sma_120":7150.96},{"date":"2026-05-20","open":8920,"high":9470,"low":8370,"close":8820,"volume":395460,"rsi_14":23.77,"sma_20":11031.0,"sma_60":10031.75,"sma_120":7191.04},{"date":"2026-05-21","open":9400,"high":9890,"low":9270,"close":9620,"volume":490421,"rsi_14":33.04,"sma_20":10945.0,"sma_60":10077.58,"sma_120":7239.58},{"date":"2026-05-22","open":9930,"high":10400,"low":9330,"close":9610,"volume":595500,"rsi_14":34.51,"sma_20":10878.0,"sma_60":10127.58,"sma_120":7288.58},{"date":"2026-05-26","open":9650,"high":10030,"low":9510,"close":9520,"volume":461660,"rsi_14":26.35,"sma_20":10733.0,"sma_60":10179.92,"sma_120":7336.62},{"date":"2026-05-27","open":9520,"high":9800,"low":8710,"close":8850,"volume":597699,"rsi_14":21.53,"sma_20":10551.5,"sma_60":10226.58,"sma_120":7378.08},{"date":"2026-05-28","open":8850,"high":9100,"low":8190,"close":8490,"volume":582707,"rsi_14":23.15,"sma_20":10368.0,"sma_60":10268.08,"sma_120":7416.04},{"date":"2026-05-29","open":8540,"high":8650,"low":7700,"close":8200,"volume":770132,"rsi_14":24.82,"sma_20":10177.0,"sma_60":10310.58,"sma_120":7451.75},{"date":"2026-06-01","open":8200,"high":8830,"low":7760,"close":7870,"volume":716607,"rsi_14":25.7,"sma_20":9974.0,"sma_60":10364.17,"sma_120":7485.5},{"date":"2026-06-02","open":7870,"high":7880,"low":7400,"close":7650,"volume":687172,"rsi_14":25.65,"sma_20":9775.0,"sma_60":10403.67,"sma_120":7517.46},{"date":"2026-06-04","open":7640,"high":7990,"low":7000,"close":7570,"volume":392632,"rsi_14":26.64,"sma_20":9537.5,"sma_60":10439.83,"sma_120":7547.71},{"date":"2026-06-05","open":7570,"high":7650,"low":6920,"close":7490,"volume":517787,"rsi_14":17.09,"sma_20":9287.0,"sma_60":10479.17,"sma_120":7577.38},{"date":"2026-06-08","open":6740,"high":7250,"low":6740,"close":6850,"volume":469700,"rsi_14":17.78,"sma_20":9045.0,"sma_60":10494.0,"sma_120":7600.54},{"date":"2026-06-09","open":6900,"high":7310,"low":6900,"close":6990,"volume":382047,"rsi_14":22.01,"sma_20":8844.5,"sma_60":10505.83,"sma_120":7625.42},{"date":"2026-06-10","open":7050,"high":7310,"low":6700,"close":6830,"volume":372982,"rsi_14":23.68,"sma_20":8662.0,"sma_60":10483.67,"sma_120":7648.08},{"date":"2026-06-11","open":6710,"high":7040,"low":6610,"close":7010,"volume":318449,"rsi_14":27.65,"sma_20":8499.0,"sma_60":10459.17,"sma_120":7673.04},{"date":"2026-06-12","open":7290,"high":7380,"low":7050,"close":7110,"volume":292275,"rsi_14":12.54,"sma_20":8355.0,"sma_60":10411.0,"sma_120":7698.75},{"date":"2026-06-15","open":7480,"high":7930,"low":7140,"close":7460,"volume":541518,"rsi_14":20.87,"sma_20":8199.5,"sma_60":10378.5,"sma_120":7723.42},{"date":"2026-06-16","open":7620,"high":7810,"low":7330,"close":7400,"volume":390443,"rsi_14":21.04,"sma_20":8082.0,"sma_60":10336.5,"sma_120":7749.29},{"date":"2026-06-17","open":7350,"high":7620,"low":7010,"close":7180,"volume":342665,"rsi_14":41.62,"sma_20":7425.0,"sma_60":9740.33,"sma_120":7942.33},{"date":"2026-06-18","open":7630,"high":7790,"low":6840,"close":6920,"volume":683313,"rsi_14":24.76,"sma_20":7872.0,"sma_60":10160.17,"sma_120":7799.25},{"date":"2026-06-19","open":6800,"high":6940,"low":6200,"close":6350,"volume":566151,"rsi_14":22.71,"sma_20":7748.5,"sma_60":10032.83,"sma_120":7818.88},{"date":"2026-06-22","open":6270,"high":6660,"low":6200,"close":6640,"volume":441405,"rsi_14":31.64,"sma_20":7599.5,"sma_60":9926.33,"sma_120":7839.54},{"date":"2026-06-23","open":6450,"high":7080,"low":6040,"close":6120,"volume":572157,"rsi_14":29.04,"sma_20":7425.0,"sma_60":9824.17,"sma_120":7855.58},{"date":"2026-06-24","open":6090,"high":6210,"low":5600,"close":5830,"volume":425316,"rsi_14":27.46,"sma_20":7240.5,"sma_60":9724.67,"sma_120":7870.67},{"date":"2026-06-25","open":5830,"high":5950,"low":5390,"close":5490,"volume":494660,"rsi_14":25.73,"sma_20":7072.5,"sma_60":9622.83,"sma_120":7883.58},{"date":"2026-06-26","open":5380,"high":5460,"low":4915,"close":5040,"volume":478319,"rsi_14":26.97,"sma_20":6900.0,"sma_60":9509.0,"sma_120":7893.71},{"date":"2026-06-29","open":4755,"high":5790,"low":4755,"close":5670,"volume":433023,"rsi_14":35.07,"sma_20":6773.5,"sma_60":9423.5,"sma_120":7906.42},{"date":"2026-06-30","open":5620,"high":5820,"low":5330,"close":5560,"volume":298716,"rsi_14":35.47,"sma_20":6658.0,"sma_60":9318.5,"sma_120":7920.83},{"date":"2026-07-01","open":5640,"high":6180,"low":5580,"close":5840,"volume":328298,"rsi_14":36.91,"sma_20":6567.5,"sma_60":9226.17,"sma_120":7935.96},{"date":"2026-07-02","open":5800,"high":5830,"low":5300,"close":5400,"volume":233264,"rsi_14":32.22,"sma_20":6459.0,"sma_60":9103.5,"sma_120":7946.29},{"date":"2026-07-03","open":5360,"high":5470,"low":5110,"close":5370,"volume":159200,"rsi_14":26.73,"sma_20":6353.0,"sma_60":8998.5,"sma_120":7956.08},{"date":"2026-07-06","open":5380,"high":5650,"low":5220,"close":5320,"volume":149674,"rsi_14":26.79,"sma_20":6276.5,"sma_60":8911.0,"sma_120":7966.54},{"date":"2026-07-07","open":5260,"high":5420,"low":5000,"close":5150,"volume":185913,"rsi_14":27.09,"sma_20":6184.5,"sma_60":8816.5,"sma_120":7976.62},{"date":"2026-07-08","open":5090,"high":5130,"low":4680,"close":4705,"volume":245152,"rsi_14":26.0,"sma_20":6078.25,"sma_60":8725.58,"sma_120":7981.25},{"date":"2026-07-09","open":4700,"high":4945,"low":4390,"close":4805,"volume":245885,"rsi_14":31.36,"sma_20":5968.0,"sma_60":8634.17,"sma_120":7987.08},{"date":"2026-07-10","open":4810,"high":5180,"low":4810,"close":5020,"volume":965779,"rsi_14":30.1,"sma_20":5863.5,"sma_60":8549.33,"sma_120":7994.58},{"date":"2026-07-13","open":5050,"high":5200,"low":4640,"close":4650,"volume":323541,"rsi_14":31.25,"sma_20":5723.0,"sma_60":8454.83,"sma_120":7999.38},{"date":"2026-07-14","open":4610,"high":4695,"low":4220,"close":4525,"volume":258412,"rsi_14":32.62,"sma_20":5579.25,"sma_60":8343.58,"sma_120":8003.25},{"date":"2026-07-15","open":4600,"high":4930,"low":4550,"close":4805,"volume":235683,"rsi_14":40.73,"sma_20":5460.5,"sma_60":8231.83,"sma_120":8009.33},{"date":"2026-07-16","open":4800,"high":4900,"low":4565,"close":4585,"volume":183755,"rsi_14":43.43,"sma_20":5343.75,"sma_60":8120.25,"sma_120":8013.5},{"date":"2026-07-20","open":4365,"high":4565,"low":4290,"close":4320,"volume":159074,"rsi_14":28.23,"sma_20":5242.25,"sma_60":8007.25,"sma_120":8006.67},{"date":"2026-07-21","open":4220,"high":4565,"low":4175,"close":4355,"volume":235698,"rsi_14":30.08,"sma_20":5128.0,"sma_60":7890.83,"sma_120":8003.46},{"date":"2026-07-22","open":4580,"high":4665,"low":4430,"close":4430,"volume":172172,"rsi_14":25.0,"sma_20":5043.5,"sma_60":7782.17,"sma_120":8003.71},{"date":"2026-07-23","open":4465,"high":4770,"low":4465,"close":4765,"volume":182907,"rsi_14":38.31,"sma_20":4990.25,"sma_60":7654.58,"sma_120":8006.21},{"date":"2026-07-24","open":4570,"high":4835,"low":4530,"close":4540,"volume":162539,"rsi_14":35.74,"sma_20":4942.75,"sma_60":7522.25,"sma_120":8006.21},{"date":"2026-07-27","open":4560,"high":4730,"low":4360,"close":4450,"volume":149769,"rsi_14":35.25,"sma_20":4913.25,"sma_60":7393.75,"sma_120":8004.83},{"date":"2026-07-28","open":4340,"high":4390,"low":3990,"close":4045,"volume":174235,"rsi_14":32.65,"sma_20":4832.0,"sma_60":7260.83,"sma_120":8000.92},{"date":"2026-07-29","open":4065,"high":4200,"low":3565,"close":3660,"volume":343903,"rsi_14":33.28,"sma_20":4737.0,"sma_60":7123.0,"sma_120":7992.92},{"date":"2026-07-30","open":3600,"high":3865,"low":3580,"close":3580,"volume":275816,"rsi_14":30.27,"sma_20":4624.0,"sma_60":6988.83,"sma_120":7985.67},{"date":"2026-07-31","open":3755,"high":4115,"low":3755,"close":4115,"volume":281044,"rsi_14":36.79,"sma_20":4559.75,"sma_60":6852.08,"sma_120":7984.42},{"date":"2026-08-03","open":4115,"high":4430,"low":3920,"close":4350,"volume":459846,"rsi_14":45.44,"sma_20":4508.75,"sma_60":6716.25,"sma_120":7982.92},{"date":"2026-08-04","open":4360,"high":4850,"low":4360,"close":4795,"volume":439367,"rsi_14":53.74,"sma_20":4482.5,"sma_60":6601.33,"sma_120":7984.96},{"date":"2026-08-05","open":4840,"high":4950,"low":4655,"close":4775,"volume":424916,"rsi_14":49.55,"sma_20":4463.75,"sma_60":6497.58,"sma_120":7986.38},{"date":"2026-08-06","open":4800,"high":4850,"low":4570,"close":4785,"volume":195529,"rsi_14":53.18,"sma_20":4467.75,"sma_60":6402.67,"sma_120":7987.25},{"date":"2026-08-07","open":4790,"high":4850,"low":4600,"close":4690,"volume":151708,"rsi_14":56.23,"sma_20":4462.0,"sma_60":6309.67,"sma_120":7986.21},{"date":"2026-08-10","open":4790,"high":5030,"low":4730,"close":4995,"volume":303612,"rsi_14":59.88,"sma_20":4460.75,"sma_60":6226.42,"sma_120":7987.33},{"date":"2026-08-11","open":4995,"high":5060,"low":4800,"close":4895,"volume":180786,"rsi_14":57.12,"sma_20":4473.0,"sma_60":6131.83,"sma_120":7981.71},{"date":"2026-08-12","open":5040,"high":5060,"low":4885,"close":5000,"volume":189550,"rsi_14":53.87,"sma_20":4496.75,"sma_60":6052.67,"sma_120":7978.38},{"date":"2026-08-13","open":5100,"high":5290,"low":4980,"close":5200,"volume":408571,"rsi_14":60.96,"sma_20":4516.5,"sma_60":5983.0,"sma_120":7969.96},{"date":"2026-08-14","open":5310,"high":5310,"low":4970,"close":5010,"volume":363884,"rsi_14":59.0,"sma_20":4537.75,"sma_60":5917.83,"sma_120":7959.46},{"date":"2026-08-18","open":4975,"high":5010,"low":4635,"close":4680,"volume":254443,"rsi_14":60.46,"sma_20":4555.75,"sma_60":5848.83,"sma_120":7940.29},{"date":"2026-08-19","open":4645,"high":4700,"low":4455,"close":4565,"volume":171213,"rsi_14":66.37,"sma_20":4566.25,"sma_60":5764.58,"sma_120":7921.08},{"date":"2026-08-20","open":4765,"high":4765,"low":4530,"close":4570,"volume":108511,"rsi_14":68.4,"sma_20":4573.25,"sma_60":5680.58,"sma_120":7904.08},{"date":"2026-08-21","open":4570,"high":4575,"low":4265,"close":4270,"volume":207569,"rsi_14":53.16,"sma_20":4548.5,"sma_60":5593.08,"sma_120":7886.5},{"date":"2026-08-24","open":4270,"high":4315,"low":4135,"close":4180,"volume":157296,"rsi_14":46.32,"sma_20":4530.5,"sma_60":5515.25,"sma_120":7870.92},{"date":"2026-08-25","open":4250,"high":4620,"low":3905,"close":4600,"volume":309233,"rsi_14":45.73,"sma_20":4538.0,"sma_60":5450.42,"sma_120":7859.25},{"date":"2026-08-26","open":4700,"high":5100,"low":4665,"close":4710,"volume":737072,"rsi_14":48.63,"sma_20":4571.25,"sma_60":5392.25,"sma_120":7851.42},{"date":"2026-08-27","open":4700,"high":4925,"low":4525,"close":4790,"volume":324386,"rsi_14":50.1,"sma_20":4627.75,"sma_60":5340.92,"sma_120":7852.54},{"date":"2026-08-28","open":4810,"high":5140,"low":4700,"close":4875,"volume":428204,"rsi_14":53.8,"sma_20":4692.5,"sma_60":5294.67,"sma_120":7849.17},{"date":"2026-08-31","open":4840,"high":4840,"low":4485,"close":4630,"volume":239483,"rsi_14":42.32,"sma_20":4718.25,"sma_60":5245.67,"sma_120":7842.75},{"date":"2026-09-01","open":4630,"high":4645,"low":4400,"close":4450,"volume":136017,"rsi_14":40.94,"sma_20":4723.25,"sma_60":5195.0,"sma_120":7837.08},{"date":"2026-09-02","open":4260,"high":4435,"low":4260,"close":4310,"volume":131273,"rsi_14":36.14,"sma_20":4699.0,"sma_60":5152.67,"sma_120":7823.33},{"date":"2026-09-03","open":4395,"high":4400,"low":4225,"close":4260,"volume":117335,"rsi_14":29.91,"sma_20":4673.25,"sma_60":5107.17,"sma_120":7806.5},{"date":"2026-09-04","open":4295,"high":4345,"low":4200,"close":4325,"volume":107123,"rsi_14":34.54,"sma_20":4650.25,"sma_60":5065.42,"sma_120":7774.54},{"date":"2026-09-07","open":4350,"high":4760,"low":4330,"close":4660,"volume":317372,"rsi_14":49.55,"sma_20":4648.75,"sma_60":5026.25,"sma_120":7742.71},{"date":"2026-09-08","open":4760,"high":6050,"low":4745,"close":6050,"volume":7816413,"rsi_14":71.24,"sma_20":4701.5,"sma_60":5008.58,"sma_120":7709.79},{"date":"2026-09-09","open":6510,"high":6520,"low":5940,"close":6180,"volume":6744364,"rsi_14":72.24,"sma_20":4765.75,"sma_60":4987.25,"sma_120":7682.88},{"date":"2026-09-10","open":6000,"high":6350,"low":5730,"close":6280,"volume":2357228,"rsi_14":79.39,"sma_20":4829.75,"sma_60":4968.58,"sma_120":7652.54},{"date":"2026-09-11","open":6280,"high":6430,"low":5920,"close":6070,"volume":1910223,"rsi_14":76.69,"sma_20":4873.25,"sma_60":4950.08,"sma_120":7611.62},{"date":"2026-09-14","open":5900,"high":6030,"low":5430,"close":5560,"volume":1436778,"rsi_14":63.22,"sma_20":4900.75,"sma_60":4927.42,"sma_120":7543.79},{"date":"2026-09-15","open":5510,"high":5970,"low":5410,"close":5790,"volume":1117779,"rsi_14":64.4,"sma_20":4956.25,"sma_60":4918.08,"sma_120":7475.46},{"date":"2026-09-16","open":5850,"high":6030,"low":5510,"close":5620,"volume":794086,"rsi_14":60.81,"sma_20":5009.0,"sma_60":4901.08,"sma_120":7413.71},{"date":"2026-09-17","open":5630,"high":5890,"low":5510,"close":5800,"volume":736653,"rsi_14":61.75,"sma_20":5070.5,"sma_60":4895.75,"sma_120":7359.96},{"date":"2026-09-18","open":5840,"high":6040,"low":5630,"close":5790,"volume":1268838,"rsi_14":65.68,"sma_20":5146.5,"sma_60":4895.08,"sma_120":7309.88},{"date":"2026-09-21","open":5750,"high":5880,"low":5420,"close":5580,"volume":562535,"rsi_14":65.15,"sma_20":5216.5,"sma_60":4896.58,"sma_120":7259.71},{"date":"2026-09-22","open":5630,"high":5940,"low":5510,"close":5880,"volume":1382828,"rsi_14":70.18,"sma_20":5280.5,"sma_60":4910.58,"sma_120":7209.79},{"date":"2026-09-23","open":5810,"high":5810,"low":5500,"close":5660,"volume":678709,"rsi_14":67.24,"sma_20":5328.0,"sma_60":4910.42,"sma_120":7166.96},{"date":"2026-09-28","open":5560,"high":5680,"low":5290,"close":5450,"volume":552782,"rsi_14":63.38,"sma_20":5361.0,"sma_60":4908.58,"sma_120":7113.54},{"date":"2026-09-29","open":5440,"high":5440,"low":5020,"close":5180,"volume":585528,"rsi_14":56.28,"sma_20":5376.25,"sma_60":4897.58,"sma_120":7061.88},{"date":"2026-09-30","open":5150,"high":5290,"low":5110,"close":5220,"volume":326061,"rsi_14":35.13,"sma_20":5405.75,"sma_60":4894.58,"sma_120":6999.04},{"date":"2026-10-01","open":5540,"high":5550,"low":5240,"close":5410,"volume":666013,"rsi_14":36.49,"sma_20":5453.75,"sma_60":4895.25,"sma_120":6946.88},{"date":"2026-10-02","open":5380,"high":5470,"low":5300,"close":5430,"volume":391230,"rsi_14":34.66,"sma_20":5509.75,"sma_60":4897.08,"sma_120":6904.04},{"date":"2026-10-06","open":5500,"high":5500,"low":5280,"close":5440,"volume":394556,"rsi_14":37.74,"sma_20":5568.75,"sma_60":4901.92,"sma_120":6859.21},{"date":"2026-10-07","open":5690,"high":5690,"low":5130,"close":5140,"volume":588425,"rsi_14":41.1,"sma_20":5609.5,"sma_60":4909.17,"sma_120":6817.38},{"date":"2026-10-08","open":5140,"high":5250,"low":4810,"close":4945,"volume":302777,"rsi_14":31.83,"sma_20":5623.75,"sma_60":4911.5,"sma_120":6772.83},{"date":"2026-10-12","open":4945,"high":4945,"low":4540,"close":4570,"volume":391440,"rsi_14":29.25,"sma_20":5549.75,"sma_60":4904.0,"sma_120":6726.67},{"date":"2026-10-13","open":4450,"high":4550,"low":4220,"close":4445,"volume":360916,"rsi_14":22.63,"sma_20":5463.0,"sma_60":4900.58,"sma_120":6677.71},{"date":"2026-10-14","open":4415,"high":4515,"low":4300,"close":4315,"volume":214564,"rsi_14":21.58,"sma_20":5364.75,"sma_60":4897.08,"sma_120":6620.33},{"date":"2026-10-15","open":4110,"high":4195,"low":3855,"close":3895,"volume":521011,"rsi_14":19.96,"sma_20":5256.0,"sma_60":4881.92,"sma_120":6556.88},{"date":"2026-10-16","open":3950,"high":4260,"low":3950,"close":4190,"volume":321070,"rsi_14":19.82,"sma_20":5187.5,"sma_60":4875.33,"sma_120":6497.79},{"date":"2026-10-19","open":3980,"high":4255,"low":3850,"close":4250,"volume":193318,"rsi_14":23.3,"sma_20":5110.5,"sma_60":4874.17,"sma_120":6440.71},{"date":"2026-10-20","open":4155,"high":4155,"low":3910,"close":3935,"volume":191987,"rsi_14":22.4,"sma_20":5026.25,"sma_60":4867.17,"sma_120":6379.0},{"date":"2026-10-21","open":3980,"high":4085,"low":3910,"close":3985,"volume":162434,"rsi_14":26.34,"sma_20":4935.5,"sma_60":4859.75,"sma_120":6320.96},{"date":"2026-10-22","open":3975,"high":4005,"low":3710,"close":3840,"volume":198409,"rsi_14":23.76,"sma_20":4838.0,"sma_60":4844.33,"sma_120":6249.46},{"date":"2026-10-23","open":3660,"high":3760,"low":3562,"close":3760,"volume":167058}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-150.0,"pbr":1.21,"per":null,"roa":-2.98,"roe":-4.81,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":68293948109.0,"analysis":"ROE -4.8%로 적자 상태입니다. 시가총액 1261.00억. 매출 682.94억, 영업이익 -126.57억.","eps_basis":"TTM","debt_ratio":0.6127017588659008,"market_cap":127284933760,"net_income":8095014406.0,"total_debt":64618117509.0,"ttm_window":"2025Q3~2026Q2","gross_margin":10.35,"total_assets":170082344719.0,"total_equity":105464227210.0,"profit_margin":11.85,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-12656962335.0,"operating_margin":-18.53,"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)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":3760.0,"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":4499.0},{"date":"2016-10-25","close":4525.0},{"date":"2016-10-26","close":4403.0},{"date":"2016-10-27","close":4482.0},{"date":"2016-10-28","close":4447.0},{"date":"2016-10-31","close":4429.0},{"date":"2016-11-01","close":4359.0},{"date":"2016-11-02","close":4096.0},{"date":"2016-11-03","close":4236.0},{"date":"2016-11-04","close":4245.0},{"date":"2016-11-07","close":4311.0},{"date":"2016-11-08","close":4403.0},{"date":"2016-11-09","close":4267.0},{"date":"2016-11-10","close":4552.0},{"date":"2016-11-11","close":4534.0},{"date":"2016-11-14","close":4569.0},{"date":"2016-11-15","close":4464.0},{"date":"2016-11-16","close":4429.0},{"date":"2016-11-17","close":4455.0},{"date":"2016-11-18","close":4359.0},{"date":"2016-11-21","close":4271.0},{"date":"2016-11-22","close":4324.0},{"date":"2016-11-23","close":4276.0},{"date":"2016-11-24","close":4184.0},{"date":"2016-11-25","close":4215.0},{"date":"2016-11-28","close":4206.0},{"date":"2016-11-29","close":4223.0},{"date":"2016-11-30","close":4232.0},{"date":"2016-12-01","close":4184.0},{"date":"2016-12-02","close":4180.0},{"date":"2016-12-05","close":4040.0},{"date":"2016-12-06","close":4114.0},{"date":"2016-12-07","close":4083.0},{"date":"2016-12-08","close":4088.0},{"date":"2016-12-09","close":4114.0},{"date":"2016-12-12","close":4079.0},{"date":"2016-12-13","close":4158.0},{"date":"2016-12-14","close":4070.0},{"date":"2016-12-15","close":4118.0},{"date":"2016-12-16","close":4096.0},{"date":"2016-12-19","close":4118.0},{"date":"2016-12-20","close":4342.0},{"date":"2016-12-21","close":4508.0},{"date":"2016-12-22","close":4482.0},{"date":"2016-12-23","close":4447.0},{"date":"2016-12-26","close":4346.0},{"date":"2016-12-27","close":4368.0},{"date":"2016-12-28","close":4311.0},{"date":"2016-12-29","close":4285.0},{"date":"2017-01-02","close":4258.0},{"date":"2017-01-03","close":4307.0},{"date":"2017-01-04","close":4307.0},{"date":"2017-01-05","close":4482.0},{"date":"2017-01-06","close":4630.0},{"date":"2017-01-09","close":4543.0},{"date":"2017-01-10","close":4648.0},{"date":"2017-01-11","close":4473.0},{"date":"2017-01-12","close":4412.0},{"date":"2017-01-13","close":4377.0},{"date":"2017-01-16","close":4271.0},{"date":"2017-01-17","close":4315.0},{"date":"2017-01-18","close":4508.0},{"date":"2017-01-19","close":4403.0},{"date":"2017-01-20","close":4377.0},{"date":"2017-01-23","close":4254.0},{"date":"2017-01-24","close":4114.0},{"date":"2017-01-25","close":3974.0},{"date":"2017-01-26","close":4096.0},{"date":"2017-01-31","close":4105.0},{"date":"2017-02-01","close":4289.0},{"date":"2017-02-02","close":4153.0},{"date":"2017-02-03","close":4110.0},{"date":"2017-02-06","close":4092.0},{"date":"2017-02-07","close":4075.0},{"date":"2017-02-08","close":4048.0},{"date":"2017-02-09","close":4114.0},{"date":"2017-02-10","close":4092.0},{"date":"2017-02-13","close":4057.0},{"date":"2017-02-14","close":4110.0},{"date":"2017-02-15","close":4158.0},{"date":"2017-02-16","close":4201.0},{"date":"2017-02-17","close":4193.0},{"date":"2017-02-20","close":4131.0},{"date":"2017-02-21","close":4153.0},{"date":"2017-02-22","close":4184.0},{"date":"2017-02-23","close":4083.0},{"date":"2017-02-24","close":4031.0},{"date":"2017-02-27","close":3921.0},{"date":"2017-02-28","close":3812.0},{"date":"2017-03-02","close":3685.0},{"date":"2017-03-03","close":3650.0},{"date":"2017-03-06","close":3733.0},{"date":"2017-03-07","close":3733.0},{"date":"2017-03-08","close":3751.0},{"date":"2017-03-09","close":3738.0},{"date":"2017-03-10","close":3729.0},{"date":"2017-03-13","close":3781.0},{"date":"2017-03-14","close":3786.0},{"date":"2017-03-15","close":3816.0},{"date":"2017-03-16","close":3799.0},{"date":"2017-03-17","close":3799.0},{"date":"2017-03-20","close":3803.0},{"date":"2017-03-21","close":3781.0},{"date":"2017-03-22","close":3724.0},{"date":"2017-03-23","close":3711.0},{"date":"2017-03-24","close":3733.0},{"date":"2017-03-27","close":3659.0},{"date":"2017-03-28","close":3501.0},{"date":"2017-03-29","close":3370.0},{"date":"2017-03-30","close":3471.0},{"date":"2017-03-31","close":3366.0},{"date":"2017-04-03","close":3339.0},{"date":"2017-04-04","close":3138.0},{"date":"2017-04-05","close":3326.0},{"date":"2017-04-06","close":3344.0},{"date":"2017-04-07","close":3335.0},{"date":"2017-04-10","close":3212.0},{"date":"2017-04-11","close":3326.0},{"date":"2017-04-12","close":3304.0},{"date":"2017-04-13","close":3274.0},{"date":"2017-04-14","close":3379.0},{"date":"2017-04-17","close":3488.0},{"date":"2017-04-18","close":3580.0},{"date":"2017-04-19","close":3400.0},{"date":"2017-04-20","close":3515.0},{"date":"2017-04-21","close":3450.0},{"date":"2017-04-24","close":3425.0},{"date":"2017-04-25","close":3370.0},{"date":"2017-04-26","close":3380.0},{"date":"2017-04-27","close":3370.0},{"date":"2017-04-28","close":3320.0},{"date":"2017-05-02","close":3290.0},{"date":"2017-05-04","close":3290.0},{"date":"2017-05-08","close":3310.0},{"date":"2017-05-10","close":3290.0},{"date":"2017-05-11","close":3165.0},{"date":"2017-05-12","close":3260.0},{"date":"2017-05-15","close":3280.0},{"date":"2017-05-16","close":3275.0},{"date":"2017-05-17","close":3250.0},{"date":"2017-05-18","close":3140.0},{"date":"2017-05-19","close":3165.0},{"date":"2017-05-22","close":3105.0},{"date":"2017-05-23","close":3115.0},{"date":"2017-05-24","close":3115.0},{"date":"2017-05-25","close":3185.0},{"date":"2017-05-26","close":3235.0},{"date":"2017-05-29","close":3310.0},{"date":"2017-05-30","close":3420.0},{"date":"2017-05-31","close":3395.0},{"date":"2017-06-01","close":3515.0},{"date":"2017-06-02","close":3535.0},{"date":"2017-06-05","close":3470.0},{"date":"2017-06-07","close":3460.0},{"date":"2017-06-08","close":3350.0},{"date":"2017-06-09","close":4120.0},{"date":"2017-06-12","close":3955.0},{"date":"2017-06-13","close":4060.0},{"date":"2017-06-14","close":4050.0},{"date":"2017-06-15","close":3960.0},{"date":"2017-06-16","close":3950.0},{"date":"2017-06-19","close":5130.0},{"date":"2017-06-20","close":4885.0},{"date":"2017-06-21","close":4810.0},{"date":"2017-06-22","close":4425.0},{"date":"2017-06-23","close":4505.0},{"date":"2017-06-26","close":4475.0},{"date":"2017-06-27","close":4295.0},{"date":"2017-06-28","close":4180.0},{"date":"2017-06-29","close":4340.0},{"date":"2017-06-30","close":4245.0},{"date":"2017-07-03","close":3930.0},{"date":"2017-07-04","close":3820.0},{"date":"2017-07-05","close":3930.0},{"date":"2017-07-06","close":3740.0},{"date":"2017-07-07","close":3725.0},{"date":"2017-07-10","close":3860.0},{"date":"2017-07-11","close":3870.0},{"date":"2017-07-12","close":3875.0},{"date":"2017-07-13","close":3800.0},{"date":"2017-07-14","close":3875.0},{"date":"2017-07-17","close":3770.0},{"date":"2017-07-18","close":3870.0},{"date":"2017-07-19","close":3895.0},{"date":"2017-07-20","close":3985.0},{"date":"2017-07-21","close":3920.0},{"date":"2017-07-24","close":3935.0},{"date":"2017-07-25","close":3910.0},{"date":"2017-07-26","close":3785.0},{"date":"2017-07-27","close":3820.0},{"date":"2017-07-28","close":3665.0},{"date":"2017-07-31","close":3580.0},{"date":"2017-08-01","close":3695.0},{"date":"2017-08-02","close":3715.0},{"date":"2017-08-03","close":3730.0},{"date":"2017-08-04","close":3665.0},{"date":"2017-08-07","close":3755.0},{"date":"2017-08-08","close":3820.0},{"date":"2017-08-09","close":3680.0},{"date":"2017-08-10","close":3705.0},{"date":"2017-08-11","close":3585.0},{"date":"2017-08-14","close":3560.0},{"date":"2017-08-16","close":3585.0},{"date":"2017-08-17","close":3670.0},{"date":"2017-08-18","close":3705.0},{"date":"2017-08-21","close":3630.0},{"date":"2017-08-22","close":3755.0},{"date":"2017-08-23","close":3755.0},{"date":"2017-08-24","close":3840.0},{"date":"2017-08-25","close":3860.0},{"date":"2017-08-28","close":3840.0},{"date":"2017-08-29","close":3800.0},{"date":"2017-08-30","close":3910.0},{"date":"2017-08-31","close":3835.0},{"date":"2017-09-01","close":3810.0},{"date":"2017-09-04","close":4950.0},{"date":"2017-09-05","close":4775.0},{"date":"2017-09-06","close":4795.0},{"date":"2017-09-07","close":4780.0},{"date":"2017-09-08","close":4465.0},{"date":"2017-09-11","close":4505.0},{"date":"2017-09-12","close":4600.0},{"date":"2017-09-13","close":4345.0},{"date":"2017-09-14","close":4360.0},{"date":"2017-09-15","close":4055.0},{"date":"2017-09-18","close":4180.0},{"date":"2017-09-19","close":4130.0},{"date":"2017-09-20","close":4140.0},{"date":"2017-09-21","close":4080.0},{"date":"2017-09-22","close":3970.0},{"date":"2017-09-25","close":3780.0},{"date":"2017-09-26","close":3820.0},{"date":"2017-09-27","close":3865.0},{"date":"2017-09-28","close":3825.0},{"date":"2017-09-29","close":3925.0},{"date":"2017-10-10","close":3940.0},{"date":"2017-10-11","close":3930.0},{"date":"2017-10-12","close":4030.0},{"date":"2017-10-13","close":4040.0},{"date":"2017-10-16","close":4425.0},{"date":"2017-10-17","close":4465.0},{"date":"2017-10-18","close":4470.0},{"date":"2017-10-19","close":4490.0},{"date":"2017-10-20","close":3850.0},{"date":"2017-10-23","close":4010.0},{"date":"2017-10-24","close":4065.0},{"date":"2017-10-25","close":3925.0},{"date":"2017-10-26","close":3880.0},{"date":"2017-10-27","close":3840.0},{"date":"2017-10-30","close":3805.0},{"date":"2017-10-31","close":3800.0},{"date":"2017-11-01","close":3805.0},{"date":"2017-11-02","close":3775.0},{"date":"2017-11-03","close":3740.0},{"date":"2017-11-06","close":3850.0},{"date":"2017-11-07","close":3845.0},{"date":"2017-11-08","close":3885.0},{"date":"2017-11-09","close":3870.0},{"date":"2017-11-10","close":3935.0},{"date":"2017-11-13","close":3935.0},{"date":"2017-11-14","close":3920.0},{"date":"2017-11-15","close":4100.0},{"date":"2017-11-16","close":4235.0},{"date":"2017-11-17","close":4095.0},{"date":"2017-11-20","close":4050.0},{"date":"2017-11-21","close":3925.0},{"date":"2017-11-22","close":3920.0},{"date":"2017-11-23","close":3930.0},{"date":"2017-11-24","close":4110.0},{"date":"2017-11-27","close":4070.0},{"date":"2017-11-28","close":3990.0},{"date":"2017-11-29","close":4070.0},{"date":"2017-11-30","close":3960.0},{"date":"2017-12-01","close":4030.0},{"date":"2017-12-04","close":4010.0},{"date":"2017-12-05","close":4130.0},{"date":"2017-12-06","close":4030.0},{"date":"2017-12-07","close":3860.0},{"date":"2017-12-08","close":3910.0},{"date":"2017-12-11","close":3875.0},{"date":"2017-12-12","close":3835.0},{"date":"2017-12-13","close":3850.0},{"date":"2017-12-14","close":3930.0},{"date":"2017-12-15","close":3935.0},{"date":"2017-12-18","close":3875.0},{"date":"2017-12-19","close":3760.0},{"date":"2017-12-20","close":3695.0},{"date":"2017-12-21","close":3525.0},{"date":"2017-12-22","close":3540.0},{"date":"2017-12-26","close":3535.0},{"date":"2017-12-27","close":3570.0},{"date":"2017-12-28","close":3670.0},{"date":"2018-01-02","close":3745.0},{"date":"2018-01-03","close":3710.0},{"date":"2018-01-04","close":3680.0},{"date":"2018-01-05","close":3630.0},{"date":"2018-01-08","close":3510.0},{"date":"2018-01-09","close":3545.0},{"date":"2018-01-10","close":3540.0},{"date":"2018-01-11","close":3575.0},{"date":"2018-01-12","close":3515.0},{"date":"2018-01-15","close":3400.0},{"date":"2018-01-16","close":3590.0},{"date":"2018-01-17","close":3660.0},{"date":"2018-01-18","close":3660.0},{"date":"2018-01-19","close":3700.0},{"date":"2018-01-22","close":3820.0},{"date":"2018-01-23","close":3875.0},{"date":"2018-01-24","close":3925.0},{"date":"2018-01-25","close":4045.0},{"date":"2018-01-26","close":4030.0},{"date":"2018-01-29","close":4045.0},{"date":"2018-01-30","close":3970.0},{"date":"2018-01-31","close":3965.0},{"date":"2018-02-01","close":4080.0},{"date":"2018-02-02","close":3940.0},{"date":"2018-02-05","close":3780.0},{"date":"2018-02-06","close":3665.0},{"date":"2018-02-07","close":3500.0},{"date":"2018-02-08","close":3595.0},{"date":"2018-02-09","close":3505.0},{"date":"2018-02-12","close":3505.0},{"date":"2018-02-13","close":3485.0},{"date":"2018-02-14","close":3550.0},{"date":"2018-02-19","close":3600.0},{"date":"2018-02-20","close":3615.0},{"date":"2018-02-21","close":3655.0},{"date":"2018-02-22","close":3630.0},{"date":"2018-02-23","close":3665.0},{"date":"2018-02-26","close":3625.0},{"date":"2018-02-27","close":3615.0},{"date":"2018-02-28","close":3590.0},{"date":"2018-03-02","close":3515.0},{"date":"2018-03-05","close":3785.0},{"date":"2018-03-06","close":3790.0},{"date":"2018-03-07","close":3660.0},{"date":"2018-03-08","close":3700.0},{"date":"2018-03-09","close":3730.0},{"date":"2018-03-12","close":3815.0},{"date":"2018-03-13","close":3780.0},{"date":"2018-03-14","close":3745.0},{"date":"2018-03-15","close":3790.0},{"date":"2018-03-16","close":3790.0},{"date":"2018-03-19","close":3715.0},{"date":"2018-03-20","close":3740.0},{"date":"2018-03-21","close":3815.0},{"date":"2018-03-22","close":3740.0},{"date":"2018-03-23","close":3555.0},{"date":"2018-03-26","close":3630.0},{"date":"2018-03-27","close":3665.0},{"date":"2018-03-28","close":3830.0},{"date":"2018-03-29","close":3975.0},{"date":"2018-03-30","close":4250.0},{"date":"2018-04-02","close":4250.0},{"date":"2018-04-03","close":4460.0},{"date":"2018-04-04","close":4300.0},{"date":"2018-04-05","close":4570.0},{"date":"2018-04-06","close":4530.0},{"date":"2018-04-09","close":4315.0},{"date":"2018-04-10","close":4605.0},{"date":"2018-04-11","close":4455.0},{"date":"2018-04-12","close":4420.0},{"date":"2018-04-13","close":4620.0},{"date":"2018-04-16","close":4690.0},{"date":"2018-04-17","close":4640.0},{"date":"2018-04-18","close":4540.0},{"date":"2018-04-19","close":5800.0},{"date":"2018-04-20","close":6540.0},{"date":"2018-04-23","close":6250.0},{"date":"2018-04-24","close":6910.0},{"date":"2018-04-25","close":6980.0},{"date":"2018-04-26","close":7440.0},{"date":"2018-04-27","close":7710.0},{"date":"2018-04-30","close":8830.0},{"date":"2018-05-02","close":8220.0},{"date":"2018-05-03","close":7050.0},{"date":"2018-05-04","close":7410.0},{"date":"2018-05-08","close":6640.0},{"date":"2018-05-09","close":7100.0},{"date":"2018-05-10","close":7350.0},{"date":"2018-05-11","close":7300.0},{"date":"2018-05-14","close":7370.0},{"date":"2018-05-15","close":7720.0},{"date":"2018-05-16","close":6710.0},{"date":"2018-05-17","close":6460.0},{"date":"2018-05-18","close":6520.0},{"date":"2018-05-21","close":7170.0},{"date":"2018-05-23","close":9320.0},{"date":"2018-05-24","close":8880.0},{"date":"2018-05-25","close":6550.0},{"date":"2018-05-28","close":8240.0},{"date":"2018-05-29","close":7520.0},{"date":"2018-05-30","close":7140.0},{"date":"2018-05-31","close":6950.0},{"date":"2018-06-01","close":6950.0},{"date":"2018-06-04","close":6850.0},{"date":"2018-06-05","close":6760.0},{"date":"2018-06-07","close":6760.0},{"date":"2018-06-08","close":7130.0},{"date":"2018-06-11","close":7500.0},{"date":"2018-06-12","close":8130.0},{"date":"2018-06-14","close":6230.0},{"date":"2018-06-15","close":6340.0},{"date":"2018-06-18","close":6080.0},{"date":"2018-06-19","close":5400.0},{"date":"2018-06-20","close":5620.0},{"date":"2018-06-21","close":5240.0},{"date":"2018-06-22","close":5160.0},{"date":"2018-06-25","close":5320.0},{"date":"2018-06-26","close":4960.0},{"date":"2018-06-27","close":4750.0},{"date":"2018-06-28","close":4550.0},{"date":"2018-06-29","close":4820.0},{"date":"2018-07-02","close":4735.0},{"date":"2018-07-03","close":4710.0},{"date":"2018-07-04","close":4695.0},{"date":"2018-07-05","close":4850.0},{"date":"2018-07-06","close":5000.0},{"date":"2018-07-09","close":4275.0},{"date":"2018-07-10","close":4215.0},{"date":"2018-07-11","close":4260.0},{"date":"2018-07-12","close":4230.0},{"date":"2018-07-13","close":4410.0},{"date":"2018-07-16","close":4385.0},{"date":"2018-07-17","close":4270.0},{"date":"2018-07-18","close":4015.0},{"date":"2018-07-19","close":3940.0},{"date":"2018-07-20","close":3915.0},{"date":"2018-07-23","close":3715.0},{"date":"2018-07-24","close":4000.0},{"date":"2018-07-25","close":3975.0},{"date":"2018-07-26","close":4185.0},{"date":"2018-07-27","close":4715.0},{"date":"2018-07-30","close":4760.0},{"date":"2018-07-31","close":4490.0},{"date":"2018-08-01","close":4495.0},{"date":"2018-08-02","close":4750.0},{"date":"2018-08-03","close":4735.0},{"date":"2018-08-06","close":4625.0},{"date":"2018-08-07","close":4625.0},{"date":"2018-08-08","close":4710.0},{"date":"2018-08-09","close":4665.0},{"date":"2018-08-10","close":4770.0},{"date":"2018-08-13","close":4400.0},{"date":"2018-08-14","close":4670.0},{"date":"2018-08-16","close":5050.0},{"date":"2018-08-17","close":5180.0},{"date":"2018-08-20","close":5370.0},{"date":"2018-08-21","close":5400.0},{"date":"2018-08-22","close":5430.0},{"date":"2018-08-23","close":5550.0},{"date":"2018-08-24","close":5790.0},{"date":"2018-08-27","close":5070.0},{"date":"2018-08-28","close":5140.0},{"date":"2018-08-29","close":5030.0},{"date":"2018-08-30","close":5140.0},{"date":"2018-08-31","close":5180.0},{"date":"2018-09-03","close":5270.0},{"date":"2018-09-04","close":5430.0},{"date":"2018-09-05","close":5410.0},{"date":"2018-09-06","close":5410.0},{"date":"2018-09-07","close":5680.0},{"date":"2018-09-10","close":5870.0},{"date":"2018-09-11","close":5800.0},{"date":"2018-09-12","close":5830.0},{"date":"2018-09-13","close":5650.0},{"date":"2018-09-14","close":5990.0},{"date":"2018-09-17","close":5970.0},{"date":"2018-09-18","close":6050.0},{"date":"2018-09-19","close":5490.0},{"date":"2018-09-20","close":5350.0},{"date":"2018-09-21","close":5700.0},{"date":"2018-09-27","close":5450.0},{"date":"2018-09-28","close":5400.0},{"date":"2018-10-01","close":5320.0},{"date":"2018-10-02","close":5280.0},{"date":"2018-10-04","close":5500.0},{"date":"2018-10-05","close":5700.0},{"date":"2018-10-08","close":5790.0},{"date":"2018-10-10","close":5020.0},{"date":"2018-10-11","close":4380.0},{"date":"2018-10-12","close":4470.0},{"date":"2018-10-15","close":4320.0},{"date":"2018-10-16","close":4315.0},{"date":"2018-10-17","close":4465.0},{"date":"2018-10-18","close":4590.0},{"date":"2018-10-19","close":4545.0},{"date":"2018-10-22","close":4325.0},{"date":"2018-10-23","close":4145.0},{"date":"2018-10-24","close":3850.0},{"date":"2018-10-25","close":3850.0},{"date":"2018-10-26","close":3630.0},{"date":"2018-10-29","close":3035.0},{"date":"2018-10-30","close":3280.0},{"date":"2018-10-31","close":3415.0},{"date":"2018-11-01","close":3690.0},{"date":"2018-11-02","close":3965.0},{"date":"2018-11-05","close":4085.0},{"date":"2018-11-06","close":4315.0},{"date":"2018-11-07","close":3890.0},{"date":"2018-11-08","close":4150.0},{"date":"2018-11-09","close":3980.0},{"date":"2018-11-12","close":3930.0},{"date":"2018-11-13","close":3930.0},{"date":"2018-11-14","close":3985.0},{"date":"2018-11-15","close":4070.0},{"date":"2018-11-16","close":4030.0},{"date":"2018-11-19","close":4150.0},{"date":"2018-11-20","close":4150.0},{"date":"2018-11-21","close":4140.0},{"date":"2018-11-22","close":4060.0},{"date":"2018-11-23","close":4080.0},{"date":"2018-11-26","close":4205.0},{"date":"2018-11-27","close":4555.0},{"date":"2018-11-28","close":4515.0},{"date":"2018-11-29","close":4330.0},{"date":"2018-11-30","close":4240.0},{"date":"2018-12-03","close":4375.0},{"date":"2018-12-04","close":4615.0},{"date":"2018-12-05","close":4695.0},{"date":"2018-12-06","close":4545.0},{"date":"2018-12-07","close":4825.0},{"date":"2018-12-10","close":4540.0},{"date":"2018-12-11","close":4315.0},{"date":"2018-12-12","close":4200.0},{"date":"2018-12-13","close":4310.0},{"date":"2018-12-14","close":4410.0},{"date":"2018-12-17","close":4160.0},{"date":"2018-12-18","close":4095.0},{"date":"2018-12-19","close":4175.0},{"date":"2018-12-20","close":4190.0},{"date":"2018-12-21","close":4390.0},{"date":"2018-12-24","close":4415.0},{"date":"2018-12-26","close":4195.0},{"date":"2018-12-27","close":4475.0},{"date":"2018-12-28","close":4565.0},{"date":"2019-01-02","close":4470.0},{"date":"2019-01-03","close":4560.0},{"date":"2019-01-04","close":4600.0},{"date":"2019-01-07","close":4680.0},{"date":"2019-01-08","close":4780.0},{"date":"2019-01-09","close":4850.0},{"date":"2019-01-10","close":4890.0},{"date":"2019-01-11","close":5200.0},{"date":"2019-01-14","close":5210.0},{"date":"2019-01-15","close":5250.0},{"date":"2019-01-16","close":5360.0},{"date":"2019-01-17","close":5430.0},{"date":"2019-01-18","close":5510.0},{"date":"2019-01-21","close":5420.0},{"date":"2019-01-22","close":5190.0},{"date":"2019-01-23","close":5320.0},{"date":"2019-01-24","close":5290.0},{"date":"2019-01-25","close":5260.0},{"date":"2019-01-28","close":5120.0},{"date":"2019-01-29","close":4965.0},{"date":"2019-01-30","close":5160.0},{"date":"2019-01-31","close":5250.0},{"date":"2019-02-01","close":6070.0},{"date":"2019-02-07","close":7050.0},{"date":"2019-02-08","close":7150.0},{"date":"2019-02-11","close":7150.0},{"date":"2019-02-12","close":7190.0},{"date":"2019-02-13","close":6740.0},{"date":"2019-02-14","close":6790.0},{"date":"2019-02-15","close":6850.0},{"date":"2019-02-18","close":6720.0},{"date":"2019-02-19","close":6590.0},{"date":"2019-02-20","close":6470.0},{"date":"2019-02-21","close":6410.0},{"date":"2019-02-22","close":6500.0},{"date":"2019-02-25","close":6030.0},{"date":"2019-02-26","close":6460.0},{"date":"2019-02-27","close":6690.0},{"date":"2019-02-28","close":4900.0},{"date":"2019-03-04","close":4610.0},{"date":"2019-03-05","close":4750.0},{"date":"2019-03-06","close":4570.0},{"date":"2019-03-07","close":4360.0},{"date":"2019-03-08","close":4360.0},{"date":"2019-03-11","close":4400.0},{"date":"2019-03-12","close":4585.0},{"date":"2019-03-13","close":4510.0},{"date":"2019-03-14","close":4645.0},{"date":"2019-03-15","close":4375.0},{"date":"2019-03-18","close":4505.0},{"date":"2019-03-19","close":4595.0},{"date":"2019-03-20","close":4520.0},{"date":"2019-03-21","close":4365.0},{"date":"2019-03-22","close":4445.0},{"date":"2019-03-25","close":4495.0},{"date":"2019-03-26","close":4605.0},{"date":"2019-03-27","close":4510.0},{"date":"2019-03-28","close":4365.0},{"date":"2019-03-29","close":4610.0},{"date":"2019-04-01","close":4685.0},{"date":"2019-04-02","close":4760.0},{"date":"2019-04-03","close":4895.0},{"date":"2019-04-04","close":4790.0},{"date":"2019-04-05","close":4870.0},{"date":"2019-04-08","close":4765.0},{"date":"2019-04-09","close":4775.0},{"date":"2019-04-10","close":4850.0},{"date":"2019-04-11","close":4895.0},{"date":"2019-04-12","close":4980.0},{"date":"2019-04-15","close":5020.0},{"date":"2019-04-16","close":4940.0},{"date":"2019-04-17","close":5020.0},{"date":"2019-04-18","close":4900.0},{"date":"2019-04-19","close":4875.0},{"date":"2019-04-22","close":4850.0},{"date":"2019-04-23","close":4725.0},{"date":"2019-04-24","close":4635.0},{"date":"2019-04-25","close":4480.0},{"date":"2019-04-26","close":4520.0},{"date":"2019-04-29","close":4525.0},{"date":"2019-04-30","close":4555.0},{"date":"2019-05-02","close":4595.0},{"date":"2019-05-03","close":4645.0},{"date":"2019-05-07","close":4515.0},{"date":"2019-05-08","close":4465.0},{"date":"2019-05-09","close":4220.0},{"date":"2019-05-10","close":4155.0},{"date":"2019-05-13","close":4110.0},{"date":"2019-05-14","close":4160.0},{"date":"2019-05-15","close":4250.0},{"date":"2019-05-16","close":4250.0},{"date":"2019-05-17","close":4340.0},{"date":"2019-05-20","close":4205.0},{"date":"2019-05-21","close":4190.0},{"date":"2019-05-22","close":4295.0},{"date":"2019-05-23","close":4190.0},{"date":"2019-05-24","close":4005.0},{"date":"2019-05-27","close":3995.0},{"date":"2019-05-28","close":4265.0},{"date":"2019-05-29","close":4140.0},{"date":"2019-05-30","close":4075.0},{"date":"2019-05-31","close":4140.0},{"date":"2019-06-03","close":4095.0},{"date":"2019-06-04","close":4165.0},{"date":"2019-06-05","close":4230.0},{"date":"2019-06-07","close":4295.0},{"date":"2019-06-10","close":4465.0},{"date":"2019-06-11","close":4545.0},{"date":"2019-06-12","close":4570.0},{"date":"2019-06-13","close":4800.0},{"date":"2019-06-14","close":4720.0},{"date":"2019-06-17","close":4620.0},{"date":"2019-06-18","close":4665.0},{"date":"2019-06-19","close":4850.0},{"date":"2019-06-20","close":4850.0},{"date":"2019-06-21","close":4870.0},{"date":"2019-06-24","close":5080.0},{"date":"2019-06-25","close":4810.0},{"date":"2019-06-26","close":4810.0},{"date":"2019-06-27","close":4645.0},{"date":"2019-06-28","close":4710.0},{"date":"2019-07-01","close":4905.0},{"date":"2019-07-02","close":4990.0},{"date":"2019-07-03","close":4750.0},{"date":"2019-07-04","close":4610.0},{"date":"2019-07-05","close":4630.0},{"date":"2019-07-08","close":4280.0},{"date":"2019-07-09","close":4155.0},{"date":"2019-07-10","close":4190.0},{"date":"2019-07-11","close":4525.0},{"date":"2019-07-12","close":4810.0},{"date":"2019-07-15","close":4675.0},{"date":"2019-07-16","close":4700.0},{"date":"2019-07-17","close":4400.0},{"date":"2019-07-18","close":4360.0},{"date":"2019-07-19","close":4415.0},{"date":"2019-07-22","close":4360.0},{"date":"2019-07-23","close":4360.0},{"date":"2019-07-24","close":4310.0},{"date":"2019-07-25","close":4185.0},{"date":"2019-07-26","close":4050.0},{"date":"2019-07-29","close":3705.0},{"date":"2019-07-30","close":3790.0},{"date":"2019-07-31","close":3880.0},{"date":"2019-08-01","close":3785.0},{"date":"2019-08-02","close":3745.0},{"date":"2019-08-05","close":3365.0},{"date":"2019-08-06","close":3210.0},{"date":"2019-08-07","close":3375.0},{"date":"2019-08-08","close":3570.0},{"date":"2019-08-09","close":3720.0},{"date":"2019-08-12","close":3800.0},{"date":"2019-08-13","close":3930.0},{"date":"2019-08-14","close":4015.0},{"date":"2019-08-16","close":4025.0},{"date":"2019-08-19","close":4150.0},{"date":"2019-08-20","close":4180.0},{"date":"2019-08-21","close":4335.0},{"date":"2019-08-22","close":4560.0},{"date":"2019-08-23","close":4345.0},{"date":"2019-08-26","close":4000.0},{"date":"2019-08-27","close":4010.0},{"date":"2019-08-28","close":4075.0},{"date":"2019-08-29","close":4020.0},{"date":"2019-08-30","close":4140.0},{"date":"2019-09-02","close":4190.0},{"date":"2019-09-03","close":4130.0},{"date":"2019-09-04","close":4150.0},{"date":"2019-09-05","close":4170.0},{"date":"2019-09-06","close":4165.0},{"date":"2019-09-09","close":4100.0},{"date":"2019-09-10","close":4370.0},{"date":"2019-09-11","close":4470.0},{"date":"2019-09-16","close":4780.0},{"date":"2019-09-17","close":4755.0},{"date":"2019-09-18","close":4835.0},{"date":"2019-09-19","close":4805.0},{"date":"2019-09-20","close":4880.0},{"date":"2019-09-23","close":4910.0},{"date":"2019-09-24","close":4850.0},{"date":"2019-09-25","close":4515.0},{"date":"2019-09-26","close":4710.0},{"date":"2019-09-27","close":4730.0},{"date":"2019-09-30","close":4630.0},{"date":"2019-10-01","close":4545.0},{"date":"2019-10-02","close":4610.0},{"date":"2019-10-04","close":4595.0},{"date":"2019-10-07","close":4020.0},{"date":"2019-10-08","close":4105.0},{"date":"2019-10-10","close":4075.0},{"date":"2019-10-11","close":4130.0},{"date":"2019-10-14","close":4295.0},{"date":"2019-10-15","close":4265.0},{"date":"2019-10-16","close":4300.0},{"date":"2019-10-17","close":4245.0},{"date":"2019-10-18","close":4290.0},{"date":"2019-10-21","close":4140.0},{"date":"2019-10-22","close":4195.0},{"date":"2019-10-23","close":4035.0},{"date":"2019-10-24","close":4095.0},{"date":"2019-10-25","close":4055.0},{"date":"2019-10-28","close":4035.0},{"date":"2019-10-29","close":4030.0},{"date":"2019-10-30","close":4000.0},{"date":"2019-10-31","close":4015.0},{"date":"2019-11-01","close":4000.0},{"date":"2019-11-04","close":4055.0},{"date":"2019-11-05","close":4085.0},{"date":"2019-11-06","close":4150.0},{"date":"2019-11-07","close":4070.0},{"date":"2019-11-08","close":4125.0},{"date":"2019-11-11","close":4050.0},{"date":"2019-11-12","close":4055.0},{"date":"2019-11-13","close":4035.0},{"date":"2019-11-14","close":4015.0},{"date":"2019-11-15","close":4015.0},{"date":"2019-11-18","close":4135.0},{"date":"2019-11-19","close":3995.0},{"date":"2019-11-20","close":3810.0},{"date":"2019-11-21","close":3655.0},{"date":"2019-11-22","close":3635.0},{"date":"2019-11-25","close":3750.0},{"date":"2019-11-26","close":3790.0},{"date":"2019-11-27","close":3725.0},{"date":"2019-11-28","close":3680.0},{"date":"2019-11-29","close":3655.0},{"date":"2019-12-02","close":3575.0},{"date":"2019-12-03","close":3650.0},{"date":"2019-12-04","close":3520.0},{"date":"2019-12-05","close":3460.0},{"date":"2019-12-06","close":3545.0},{"date":"2019-12-09","close":3560.0},{"date":"2019-12-10","close":3560.0},{"date":"2019-12-11","close":3580.0},{"date":"2019-12-12","close":3690.0},{"date":"2019-12-13","close":3690.0},{"date":"2019-12-16","close":3705.0},{"date":"2019-12-17","close":3610.0},{"date":"2019-12-18","close":3650.0},{"date":"2019-12-19","close":3640.0},{"date":"2019-12-20","close":3585.0},{"date":"2019-12-23","close":3510.0},{"date":"2019-12-24","close":3445.0},{"date":"2019-12-26","close":3460.0},{"date":"2019-12-27","close":3545.0},{"date":"2019-12-30","close":3545.0},{"date":"2020-01-02","close":3600.0},{"date":"2020-01-03","close":3605.0},{"date":"2020-01-06","close":3460.0},{"date":"2020-01-07","close":3490.0},{"date":"2020-01-08","close":3235.0},{"date":"2020-01-09","close":3465.0},{"date":"2020-01-10","close":3550.0},{"date":"2020-01-13","close":3640.0},{"date":"2020-01-14","close":3600.0},{"date":"2020-01-15","close":3660.0},{"date":"2020-01-16","close":3695.0},{"date":"2020-01-17","close":3680.0},{"date":"2020-01-20","close":3595.0},{"date":"2020-01-21","close":3550.0},{"date":"2020-01-22","close":3600.0},{"date":"2020-01-23","close":3570.0},{"date":"2020-01-28","close":3400.0},{"date":"2020-01-29","close":3410.0},{"date":"2020-01-30","close":3325.0},{"date":"2020-01-31","close":3190.0},{"date":"2020-02-03","close":3120.0},{"date":"2020-02-04","close":3285.0},{"date":"2020-02-05","close":3315.0},{"date":"2020-02-06","close":3400.0},{"date":"2020-02-07","close":3405.0},{"date":"2020-02-10","close":3425.0},{"date":"2020-02-11","close":3425.0},{"date":"2020-02-12","close":3380.0},{"date":"2020-02-13","close":3330.0},{"date":"2020-02-14","close":3375.0},{"date":"2020-02-17","close":3315.0},{"date":"2020-02-18","close":3355.0},{"date":"2020-02-19","close":3320.0},{"date":"2020-02-20","close":3215.0},{"date":"2020-02-21","close":3115.0},{"date":"2020-02-24","close":2965.0},{"date":"2020-02-25","close":3015.0},{"date":"2020-02-26","close":2985.0},{"date":"2020-02-27","close":2910.0},{"date":"2020-02-28","close":2750.0},{"date":"2020-03-02","close":2830.0},{"date":"2020-03-03","close":2880.0},{"date":"2020-03-04","close":2970.0},{"date":"2020-03-05","close":3030.0},{"date":"2020-03-06","close":3000.0},{"date":"2020-03-09","close":2800.0},{"date":"2020-03-10","close":2840.0},{"date":"2020-03-11","close":2690.0},{"date":"2020-03-12","close":2370.0},{"date":"2020-03-13","close":2020.0},{"date":"2020-03-16","close":1880.0},{"date":"2020-03-17","close":1895.0},{"date":"2020-03-18","close":1845.0},{"date":"2020-03-19","close":1420.0},{"date":"2020-03-20","close":1560.0},{"date":"2020-03-23","close":1500.0},{"date":"2020-03-24","close":1700.0},{"date":"2020-03-25","close":1810.0},{"date":"2020-03-26","close":1905.0},{"date":"2020-03-27","close":1910.0},{"date":"2020-03-30","close":1915.0},{"date":"2020-03-31","close":2155.0},{"date":"2020-04-01","close":2060.0},{"date":"2020-04-02","close":2145.0},{"date":"2020-04-03","close":2160.0},{"date":"2020-04-06","close":2285.0},{"date":"2020-04-07","close":2600.0},{"date":"2020-04-08","close":2535.0},{"date":"2020-04-09","close":2565.0},{"date":"2020-04-10","close":2505.0},{"date":"2020-04-13","close":2485.0},{"date":"2020-04-14","close":2650.0},{"date":"2020-04-16","close":2790.0},{"date":"2020-04-17","close":2790.0},{"date":"2020-04-20","close":3230.0},{"date":"2020-04-21","close":3040.0},{"date":"2020-04-22","close":3030.0},{"date":"2020-04-23","close":2995.0},{"date":"2020-04-24","close":2925.0},{"date":"2020-04-27","close":3030.0},{"date":"2020-04-28","close":3060.0},{"date":"2020-04-29","close":3065.0},{"date":"2020-05-04","close":3140.0},{"date":"2020-05-06","close":3210.0},{"date":"2020-05-07","close":3280.0},{"date":"2020-05-08","close":3300.0},{"date":"2020-05-11","close":3235.0},{"date":"2020-05-12","close":3180.0},{"date":"2020-05-13","close":3150.0},{"date":"2020-05-14","close":3090.0},{"date":"2020-05-15","close":3075.0},{"date":"2020-05-18","close":3055.0},{"date":"2020-05-19","close":3100.0},{"date":"2020-05-20","close":3105.0},{"date":"2020-05-21","close":3100.0},{"date":"2020-05-22","close":3100.0},{"date":"2020-05-25","close":3175.0},{"date":"2020-05-26","close":3165.0},{"date":"2020-05-27","close":3120.0},{"date":"2020-05-28","close":3080.0},{"date":"2020-05-29","close":3035.0},{"date":"2020-06-01","close":3040.0},{"date":"2020-06-02","close":3100.0},{"date":"2020-06-03","close":3055.0},{"date":"2020-06-04","close":3070.0},{"date":"2020-06-05","close":3125.0},{"date":"2020-06-08","close":3030.0},{"date":"2020-06-09","close":3000.0},{"date":"2020-06-10","close":3020.0},{"date":"2020-06-11","close":2930.0},{"date":"2020-06-12","close":2815.0},{"date":"2020-06-15","close":2590.0},{"date":"2020-06-16","close":2755.0},{"date":"2020-06-17","close":2705.0},{"date":"2020-06-18","close":2695.0},{"date":"2020-06-19","close":2735.0},{"date":"2020-06-22","close":2695.0},{"date":"2020-06-23","close":2630.0},{"date":"2020-06-24","close":2745.0},{"date":"2020-06-25","close":2620.0},{"date":"2020-06-26","close":2640.0},{"date":"2020-06-29","close":3095.0},{"date":"2020-06-30","close":2755.0},{"date":"2020-07-01","close":2705.0},{"date":"2020-07-02","close":2735.0},{"date":"2020-07-03","close":2810.0},{"date":"2020-07-06","close":2885.0},{"date":"2020-07-07","close":2870.0},{"date":"2020-07-08","close":2845.0},{"date":"2020-07-09","close":2815.0},{"date":"2020-07-10","close":2845.0},{"date":"2020-07-13","close":2810.0},{"date":"2020-07-14","close":2740.0},{"date":"2020-07-15","close":2845.0},{"date":"2020-07-16","close":2840.0},{"date":"2020-07-17","close":2920.0},{"date":"2020-07-20","close":2900.0},{"date":"2020-07-21","close":2900.0},{"date":"2020-07-22","close":2985.0},{"date":"2020-07-23","close":2885.0},{"date":"2020-07-24","close":3000.0},{"date":"2020-07-27","close":2975.0},{"date":"2020-07-28","close":2975.0},{"date":"2020-07-29","close":2945.0},{"date":"2020-07-30","close":3015.0},{"date":"2020-07-31","close":2935.0},{"date":"2020-08-03","close":2940.0},{"date":"2020-08-04","close":2965.0},{"date":"2020-08-05","close":2920.0},{"date":"2020-08-06","close":3380.0},{"date":"2020-08-07","close":3500.0},{"date":"2020-08-10","close":3590.0},{"date":"2020-08-11","close":3440.0},{"date":"2020-08-12","close":3305.0},{"date":"2020-08-13","close":3320.0},{"date":"2020-08-14","close":3190.0},{"date":"2020-08-18","close":2950.0},{"date":"2020-08-19","close":3005.0},{"date":"2020-08-20","close":2885.0},{"date":"2020-08-21","close":2925.0},{"date":"2020-08-24","close":3050.0},{"date":"2020-08-25","close":3140.0},{"date":"2020-08-26","close":3170.0},{"date":"2020-08-27","close":3055.0},{"date":"2020-08-28","close":3070.0},{"date":"2020-08-31","close":3050.0},{"date":"2020-09-01","close":3090.0},{"date":"2020-09-02","close":3155.0},{"date":"2020-09-03","close":3160.0},{"date":"2020-09-04","close":3075.0},{"date":"2020-09-07","close":3155.0},{"date":"2020-09-08","close":3070.0},{"date":"2020-09-09","close":3120.0},{"date":"2020-09-10","close":3130.0},{"date":"2020-09-11","close":3185.0},{"date":"2020-09-14","close":3290.0},{"date":"2020-09-15","close":3260.0},{"date":"2020-09-16","close":3265.0},{"date":"2020-09-17","close":3165.0},{"date":"2020-09-18","close":3190.0},{"date":"2020-09-21","close":3080.0},{"date":"2020-09-22","close":3060.0},{"date":"2020-09-23","close":3075.0},{"date":"2020-09-24","close":3995.0},{"date":"2020-09-25","close":3520.0},{"date":"2020-09-28","close":3800.0},{"date":"2020-09-29","close":4030.0},{"date":"2020-10-05","close":5230.0},{"date":"2020-10-06","close":4925.0},{"date":"2020-10-07","close":5730.0},{"date":"2020-10-08","close":5480.0},{"date":"2020-10-12","close":5270.0},{"date":"2020-10-13","close":5330.0},{"date":"2020-10-14","close":5100.0},{"date":"2020-10-15","close":4860.0},{"date":"2020-10-16","close":4655.0},{"date":"2020-10-19","close":4745.0},{"date":"2020-10-20","close":4310.0},{"date":"2020-10-21","close":4265.0},{"date":"2020-10-22","close":4505.0},{"date":"2020-10-23","close":4210.0},{"date":"2020-10-26","close":4140.0},{"date":"2020-10-27","close":4040.0},{"date":"2020-10-28","close":4160.0},{"date":"2020-10-29","close":4045.0},{"date":"2020-10-30","close":4090.0},{"date":"2020-11-02","close":4300.0},{"date":"2020-11-03","close":4220.0},{"date":"2020-11-04","close":4200.0},{"date":"2020-11-05","close":4290.0},{"date":"2020-11-06","close":4245.0},{"date":"2020-11-09","close":4440.0},{"date":"2020-11-10","close":4520.0},{"date":"2020-11-11","close":4825.0},{"date":"2020-11-12","close":4560.0},{"date":"2020-11-13","close":4330.0},{"date":"2020-11-16","close":4310.0},{"date":"2020-11-17","close":4195.0},{"date":"2020-11-18","close":4395.0},{"date":"2020-11-19","close":4355.0},{"date":"2020-11-20","close":4665.0},{"date":"2020-11-23","close":4730.0},{"date":"2020-11-24","close":4585.0},{"date":"2020-11-25","close":4545.0},{"date":"2020-11-26","close":4530.0},{"date":"2020-11-27","close":4530.0},{"date":"2020-11-30","close":4715.0},{"date":"2020-12-01","close":4695.0},{"date":"2020-12-02","close":4605.0},{"date":"2020-12-03","close":4735.0},{"date":"2020-12-04","close":4715.0},{"date":"2020-12-07","close":4940.0},{"date":"2020-12-08","close":4750.0},{"date":"2020-12-09","close":4730.0},{"date":"2020-12-10","close":4615.0},{"date":"2020-12-11","close":4755.0},{"date":"2020-12-14","close":4830.0},{"date":"2020-12-15","close":4730.0},{"date":"2020-12-16","close":4730.0},{"date":"2020-12-17","close":4790.0},{"date":"2020-12-18","close":4775.0},{"date":"2020-12-21","close":4770.0},{"date":"2020-12-22","close":4535.0},{"date":"2020-12-23","close":4285.0},{"date":"2020-12-24","close":4295.0},{"date":"2020-12-28","close":4235.0},{"date":"2020-12-29","close":4400.0},{"date":"2020-12-30","close":4480.0},{"date":"2021-01-04","close":4820.0},{"date":"2021-01-05","close":5220.0},{"date":"2021-01-06","close":4990.0},{"date":"2021-01-07","close":5280.0},{"date":"2021-01-08","close":5240.0},{"date":"2021-01-11","close":5160.0},{"date":"2021-01-12","close":5040.0},{"date":"2021-01-13","close":5120.0},{"date":"2021-01-14","close":5050.0},{"date":"2021-01-15","close":4940.0},{"date":"2021-01-18","close":4870.0},{"date":"2021-01-19","close":4900.0},{"date":"2021-01-20","close":4955.0},{"date":"2021-01-21","close":5120.0},{"date":"2021-01-22","close":4980.0},{"date":"2021-01-25","close":4930.0},{"date":"2021-01-26","close":4935.0},{"date":"2021-01-27","close":5220.0},{"date":"2021-01-28","close":5030.0},{"date":"2021-01-29","close":4755.0},{"date":"2021-02-01","close":4990.0},{"date":"2021-02-02","close":5390.0},{"date":"2021-02-03","close":5360.0},{"date":"2021-02-04","close":5300.0},{"date":"2021-02-05","close":5290.0},{"date":"2021-02-08","close":5250.0},{"date":"2021-02-09","close":5080.0},{"date":"2021-02-10","close":5360.0},{"date":"2021-02-15","close":6320.0},{"date":"2021-02-16","close":6840.0},{"date":"2021-02-17","close":7180.0},{"date":"2021-02-18","close":7060.0},{"date":"2021-02-19","close":7050.0},{"date":"2021-02-22","close":7010.0},{"date":"2021-02-23","close":6310.0},{"date":"2021-02-24","close":6290.0},{"date":"2021-02-25","close":6400.0},{"date":"2021-02-26","close":6220.0},{"date":"2021-03-02","close":6110.0},{"date":"2021-03-03","close":6140.0},{"date":"2021-03-04","close":6730.0},{"date":"2021-03-05","close":6330.0},{"date":"2021-03-08","close":6320.0},{"date":"2021-03-09","close":6690.0},{"date":"2021-03-10","close":6440.0},{"date":"2021-03-11","close":6460.0},{"date":"2021-03-12","close":6470.0},{"date":"2021-03-15","close":6520.0},{"date":"2021-03-16","close":6470.0},{"date":"2021-03-17","close":7400.0},{"date":"2021-03-18","close":7170.0},{"date":"2021-03-19","close":7220.0},{"date":"2021-03-22","close":7490.0},{"date":"2021-03-23","close":7450.0},{"date":"2021-03-24","close":7490.0},{"date":"2021-03-25","close":7420.0},{"date":"2021-03-26","close":7570.0},{"date":"2021-03-29","close":7600.0},{"date":"2021-03-30","close":7600.0},{"date":"2021-03-31","close":7800.0},{"date":"2021-04-01","close":7720.0},{"date":"2021-04-02","close":8230.0},{"date":"2021-04-05","close":8590.0},{"date":"2021-04-06","close":8540.0},{"date":"2021-04-07","close":8840.0},{"date":"2021-04-08","close":9200.0},{"date":"2021-04-09","close":8730.0},{"date":"2021-04-12","close":8810.0},{"date":"2021-04-13","close":8720.0},{"date":"2021-04-14","close":8750.0},{"date":"2021-04-15","close":8840.0},{"date":"2021-04-16","close":8610.0},{"date":"2021-04-19","close":8320.0},{"date":"2021-04-20","close":8200.0},{"date":"2021-04-21","close":7940.0},{"date":"2021-04-22","close":8190.0},{"date":"2021-04-23","close":9190.0},{"date":"2021-04-26","close":9110.0},{"date":"2021-04-27","close":8650.0},{"date":"2021-04-28","close":8510.0},{"date":"2021-04-29","close":8560.0},{"date":"2021-04-30","close":8570.0},{"date":"2021-05-03","close":8440.0},{"date":"2021-05-04","close":8220.0},{"date":"2021-05-06","close":8250.0},{"date":"2021-05-07","close":8580.0},{"date":"2021-05-10","close":8970.0},{"date":"2021-05-11","close":9850.0},{"date":"2021-05-12","close":9000.0},{"date":"2021-05-13","close":8550.0},{"date":"2021-05-14","close":8300.0},{"date":"2021-05-17","close":8230.0},{"date":"2021-05-18","close":8430.0},{"date":"2021-05-20","close":8980.0},{"date":"2021-05-21","close":8680.0},{"date":"2021-05-24","close":8890.0},{"date":"2021-05-25","close":8790.0},{"date":"2021-05-26","close":8950.0},{"date":"2021-05-27","close":9040.0},{"date":"2021-05-28","close":8920.0},{"date":"2021-05-31","close":8910.0},{"date":"2021-06-01","close":8870.0},{"date":"2021-06-02","close":8980.0},{"date":"2021-06-03","close":9250.0},{"date":"2021-06-04","close":9330.0},{"date":"2021-06-07","close":10100.0},{"date":"2021-06-08","close":9100.0},{"date":"2021-06-09","close":8910.0},{"date":"2021-06-10","close":8710.0},{"date":"2021-06-11","close":8680.0},{"date":"2021-06-14","close":8730.0},{"date":"2021-06-15","close":8680.0},{"date":"2021-06-16","close":8800.0},{"date":"2021-06-17","close":8750.0},{"date":"2021-06-18","close":8740.0},{"date":"2021-06-21","close":8760.0},{"date":"2021-06-22","close":8700.0},{"date":"2021-06-23","close":8440.0},{"date":"2021-06-24","close":8460.0},{"date":"2021-06-25","close":8360.0},{"date":"2021-06-28","close":8280.0},{"date":"2021-06-29","close":8290.0},{"date":"2021-06-30","close":8400.0},{"date":"2021-07-01","close":8360.0},{"date":"2021-07-02","close":8430.0},{"date":"2021-07-05","close":8620.0},{"date":"2021-07-06","close":8950.0},{"date":"2021-07-07","close":9100.0},{"date":"2021-07-08","close":8850.0},{"date":"2021-07-09","close":8560.0},{"date":"2021-07-12","close":8740.0},{"date":"2021-07-13","close":8520.0},{"date":"2021-07-14","close":8720.0},{"date":"2021-07-15","close":9280.0},{"date":"2021-07-16","close":8200.0},{"date":"2021-07-19","close":8020.0},{"date":"2021-07-20","close":7880.0},{"date":"2021-07-21","close":7520.0},{"date":"2021-07-22","close":7330.0},{"date":"2021-07-23","close":7430.0},{"date":"2021-07-26","close":7180.0},{"date":"2021-07-27","close":7340.0},{"date":"2021-07-28","close":7190.0},{"date":"2021-07-29","close":7230.0},{"date":"2021-07-30","close":7210.0},{"date":"2021-08-02","close":7060.0},{"date":"2021-08-03","close":6990.0},{"date":"2021-08-04","close":7470.0},{"date":"2021-08-05","close":7710.0},{"date":"2021-08-06","close":7590.0},{"date":"2021-08-09","close":7580.0},{"date":"2021-08-10","close":7540.0},{"date":"2021-08-11","close":7490.0},{"date":"2021-08-12","close":7460.0},{"date":"2021-08-13","close":7540.0},{"date":"2021-08-17","close":7280.0},{"date":"2021-08-18","close":7460.0},{"date":"2021-08-19","close":7310.0},{"date":"2021-08-20","close":7060.0},{"date":"2021-08-23","close":7120.0},{"date":"2021-08-24","close":7180.0},{"date":"2021-08-25","close":7260.0},{"date":"2021-08-26","close":7200.0},{"date":"2021-08-27","close":7160.0},{"date":"2021-08-30","close":7060.0},{"date":"2021-08-31","close":7000.0},{"date":"2021-09-01","close":7430.0},{"date":"2021-09-02","close":7500.0},{"date":"2021-09-03","close":7380.0},{"date":"2021-09-06","close":7410.0},{"date":"2021-09-07","close":7430.0},{"date":"2021-09-08","close":7270.0},{"date":"2021-09-09","close":7140.0},{"date":"2021-09-10","close":7180.0},{"date":"2021-09-13","close":7070.0},{"date":"2021-09-14","close":7040.0},{"date":"2021-09-15","close":7000.0},{"date":"2021-09-16","close":7150.0},{"date":"2021-09-17","close":7040.0},{"date":"2021-09-23","close":6930.0},{"date":"2021-09-24","close":6900.0},{"date":"2021-09-27","close":6880.0},{"date":"2021-09-28","close":6840.0},{"date":"2021-09-29","close":6950.0},{"date":"2021-09-30","close":6700.0},{"date":"2021-10-01","close":6300.0},{"date":"2021-10-05","close":6040.0},{"date":"2021-10-06","close":5750.0},{"date":"2021-10-07","close":6140.0},{"date":"2021-10-08","close":6180.0},{"date":"2021-10-12","close":6080.0},{"date":"2021-10-13","close":6360.0},{"date":"2021-10-14","close":6590.0},{"date":"2021-10-15","close":7120.0},{"date":"2021-10-18","close":7140.0},{"date":"2021-10-19","close":7170.0},{"date":"2021-10-20","close":7260.0},{"date":"2021-10-21","close":7250.0},{"date":"2021-10-22","close":7240.0},{"date":"2021-10-25","close":7350.0},{"date":"2021-10-26","close":7350.0},{"date":"2021-10-27","close":7540.0},{"date":"2021-10-28","close":7220.0},{"date":"2021-10-29","close":7150.0},{"date":"2021-11-01","close":7050.0},{"date":"2021-11-02","close":7140.0},{"date":"2021-11-03","close":6950.0},{"date":"2021-11-04","close":6960.0},{"date":"2021-11-05","close":6940.0},{"date":"2021-11-08","close":6700.0},{"date":"2021-11-09","close":6770.0},{"date":"2021-11-10","close":6370.0},{"date":"2021-11-11","close":6200.0},{"date":"2021-11-12","close":6400.0},{"date":"2021-11-15","close":6510.0},{"date":"2021-11-16","close":6600.0},{"date":"2021-11-17","close":6590.0},{"date":"2021-11-18","close":6440.0},{"date":"2021-11-19","close":6340.0},{"date":"2021-11-22","close":6250.0},{"date":"2021-11-23","close":6270.0},{"date":"2021-11-24","close":6280.0},{"date":"2021-11-25","close":6200.0},{"date":"2021-11-26","close":6270.0},{"date":"2021-11-29","close":6070.0},{"date":"2021-11-30","close":5870.0},{"date":"2021-12-01","close":6110.0},{"date":"2021-12-02","close":6220.0},{"date":"2021-12-03","close":6310.0},{"date":"2021-12-06","close":6300.0},{"date":"2021-12-07","close":6220.0},{"date":"2021-12-08","close":6310.0},{"date":"2021-12-09","close":6300.0},{"date":"2021-12-10","close":6190.0},{"date":"2021-12-13","close":6200.0},{"date":"2021-12-14","close":6110.0},{"date":"2021-12-15","close":6110.0},{"date":"2021-12-16","close":6040.0},{"date":"2021-12-17","close":6000.0},{"date":"2021-12-20","close":5720.0},{"date":"2021-12-21","close":5710.0},{"date":"2021-12-22","close":5670.0},{"date":"2021-12-23","close":5600.0},{"date":"2021-12-24","close":5560.0},{"date":"2021-12-27","close":5570.0},{"date":"2021-12-28","close":5530.0},{"date":"2021-12-29","close":5870.0},{"date":"2021-12-30","close":6120.0},{"date":"2022-01-03","close":6150.0},{"date":"2022-01-04","close":6130.0},{"date":"2022-01-05","close":5990.0},{"date":"2022-01-06","close":5900.0},{"date":"2022-01-07","close":6020.0},{"date":"2022-01-10","close":6050.0},{"date":"2022-01-11","close":5860.0},{"date":"2022-01-12","close":5950.0},{"date":"2022-01-13","close":6110.0},{"date":"2022-01-14","close":6100.0},{"date":"2022-01-17","close":6120.0},{"date":"2022-01-18","close":5900.0},{"date":"2022-01-19","close":5820.0},{"date":"2022-01-20","close":5860.0},{"date":"2022-01-21","close":5890.0},{"date":"2022-01-24","close":5690.0},{"date":"2022-01-25","close":5540.0},{"date":"2022-01-26","close":5540.0},{"date":"2022-01-27","close":5500.0},{"date":"2022-01-28","close":5600.0},{"date":"2022-02-03","close":5840.0},{"date":"2022-02-04","close":5900.0},{"date":"2022-02-07","close":6460.0},{"date":"2022-02-08","close":6460.0},{"date":"2022-02-09","close":6460.0},{"date":"2022-02-10","close":6590.0},{"date":"2022-02-11","close":6720.0},{"date":"2022-02-14","close":6400.0},{"date":"2022-02-15","close":6050.0},{"date":"2022-02-16","close":6410.0},{"date":"2022-02-17","close":6360.0},{"date":"2022-02-18","close":6750.0},{"date":"2022-02-21","close":6750.0},{"date":"2022-02-22","close":6360.0},{"date":"2022-02-23","close":6550.0},{"date":"2022-02-24","close":6270.0},{"date":"2022-02-25","close":6540.0},{"date":"2022-02-28","close":6540.0},{"date":"2022-03-02","close":6860.0},{"date":"2022-03-03","close":6850.0},{"date":"2022-03-04","close":6850.0},{"date":"2022-03-07","close":7040.0},{"date":"2022-03-08","close":7120.0},{"date":"2022-03-10","close":6970.0},{"date":"2022-03-11","close":7120.0},{"date":"2022-03-14","close":7250.0},{"date":"2022-03-15","close":7250.0},{"date":"2022-03-16","close":7250.0},{"date":"2022-03-17","close":7250.0},{"date":"2022-03-18","close":7730.0},{"date":"2022-03-21","close":7530.0},{"date":"2022-03-22","close":7570.0},{"date":"2022-03-23","close":7700.0},{"date":"2022-03-24","close":7870.0},{"date":"2022-03-25","close":7720.0},{"date":"2022-03-28","close":7610.0},{"date":"2022-03-29","close":7420.0},{"date":"2022-03-30","close":7410.0},{"date":"2022-03-31","close":7390.0},{"date":"2022-04-01","close":7220.0},{"date":"2022-04-04","close":7150.0},{"date":"2022-04-05","close":7100.0},{"date":"2022-04-06","close":7140.0},{"date":"2022-04-07","close":6940.0},{"date":"2022-04-08","close":6800.0},{"date":"2022-04-11","close":6730.0},{"date":"2022-04-12","close":6660.0},{"date":"2022-04-13","close":6860.0},{"date":"2022-04-14","close":7010.0},{"date":"2022-04-15","close":7030.0},{"date":"2022-04-18","close":6880.0},{"date":"2022-04-19","close":6820.0},{"date":"2022-04-20","close":6800.0},{"date":"2022-04-21","close":7260.0},{"date":"2022-04-22","close":7200.0},{"date":"2022-04-25","close":7360.0},{"date":"2022-04-26","close":7240.0},{"date":"2022-04-27","close":7070.0},{"date":"2022-04-28","close":6990.0},{"date":"2022-04-29","close":7200.0},{"date":"2022-05-02","close":7210.0},{"date":"2022-05-03","close":7210.0},{"date":"2022-05-04","close":7190.0},{"date":"2022-05-06","close":7450.0},{"date":"2022-05-09","close":7890.0},{"date":"2022-05-10","close":7860.0},{"date":"2022-05-11","close":7860.0},{"date":"2022-05-12","close":7400.0},{"date":"2022-05-13","close":7140.0},{"date":"2022-05-16","close":7040.0},{"date":"2022-05-17","close":6830.0},{"date":"2022-05-18","close":6830.0},{"date":"2022-05-19","close":6910.0},{"date":"2022-05-20","close":7240.0},{"date":"2022-05-23","close":7030.0},{"date":"2022-05-24","close":6770.0},{"date":"2022-05-25","close":6800.0},{"date":"2022-05-26","close":6760.0},{"date":"2022-05-27","close":6810.0},{"date":"2022-05-30","close":6860.0},{"date":"2022-05-31","close":6950.0},{"date":"2022-06-02","close":7010.0},{"date":"2022-06-03","close":6960.0},{"date":"2022-06-07","close":6810.0},{"date":"2022-06-08","close":6750.0},{"date":"2022-06-09","close":6500.0},{"date":"2022-06-10","close":6330.0},{"date":"2022-06-13","close":5780.0},{"date":"2022-06-14","close":5670.0},{"date":"2022-06-15","close":5380.0},{"date":"2022-06-16","close":5390.0},{"date":"2022-06-17","close":5410.0},{"date":"2022-06-20","close":5010.0},{"date":"2022-06-21","close":5000.0},{"date":"2022-06-22","close":4695.0},{"date":"2022-06-23","close":5430.0},{"date":"2022-06-24","close":5740.0},{"date":"2022-06-27","close":5920.0},{"date":"2022-06-28","close":6480.0},{"date":"2022-06-29","close":6490.0},{"date":"2022-06-30","close":6000.0},{"date":"2022-07-01","close":6100.0},{"date":"2022-07-04","close":5690.0},{"date":"2022-07-05","close":5760.0},{"date":"2022-07-06","close":5600.0},{"date":"2022-07-07","close":6930.0},{"date":"2022-07-08","close":6970.0},{"date":"2022-07-11","close":7010.0},{"date":"2022-07-12","close":7230.0},{"date":"2022-07-13","close":6900.0},{"date":"2022-07-14","close":6760.0},{"date":"2022-07-15","close":6700.0},{"date":"2022-07-18","close":6790.0},{"date":"2022-07-19","close":6980.0},{"date":"2022-07-20","close":7120.0},{"date":"2022-07-21","close":6840.0},{"date":"2022-07-22","close":6790.0},{"date":"2022-07-25","close":6700.0},{"date":"2022-07-26","close":6920.0},{"date":"2022-07-27","close":7200.0},{"date":"2022-07-28","close":7190.0},{"date":"2022-07-29","close":7080.0},{"date":"2022-08-01","close":7090.0},{"date":"2022-08-02","close":6790.0},{"date":"2022-08-03","close":6810.0},{"date":"2022-08-04","close":6820.0},{"date":"2022-08-05","close":7000.0},{"date":"2022-08-08","close":7050.0},{"date":"2022-08-09","close":7230.0},{"date":"2022-08-10","close":7180.0},{"date":"2022-08-11","close":7500.0},{"date":"2022-08-12","close":7630.0},{"date":"2022-08-16","close":7370.0},{"date":"2022-08-17","close":7200.0},{"date":"2022-08-18","close":7390.0},{"date":"2022-08-19","close":7200.0},{"date":"2022-08-22","close":7080.0},{"date":"2022-08-23","close":7450.0},{"date":"2022-08-24","close":7500.0},{"date":"2022-08-25","close":7640.0},{"date":"2022-08-26","close":7320.0},{"date":"2022-08-29","close":7260.0},{"date":"2022-08-30","close":7280.0},{"date":"2022-08-31","close":7350.0},{"date":"2022-09-01","close":6990.0},{"date":"2022-09-02","close":6900.0},{"date":"2022-09-05","close":6690.0},{"date":"2022-09-06","close":6750.0},{"date":"2022-09-07","close":6400.0},{"date":"2022-09-08","close":6330.0},{"date":"2022-09-13","close":6440.0},{"date":"2022-09-14","close":6230.0},{"date":"2022-09-15","close":6220.0},{"date":"2022-09-16","close":5990.0},{"date":"2022-09-19","close":5840.0},{"date":"2022-09-20","close":6150.0},{"date":"2022-09-21","close":6260.0},{"date":"2022-09-22","close":6390.0},{"date":"2022-09-23","close":6090.0},{"date":"2022-09-26","close":5660.0},{"date":"2022-09-27","close":5570.0},{"date":"2022-09-28","close":5220.0},{"date":"2022-09-29","close":5300.0},{"date":"2022-09-30","close":5310.0},{"date":"2022-10-04","close":5490.0},{"date":"2022-10-05","close":5270.0},{"date":"2022-10-06","close":5440.0},{"date":"2022-10-07","close":5410.0},{"date":"2022-10-11","close":4960.0},{"date":"2022-10-12","close":5050.0},{"date":"2022-10-13","close":4655.0},{"date":"2022-10-14","close":4910.0},{"date":"2022-10-17","close":4900.0},{"date":"2022-10-18","close":4955.0},{"date":"2022-10-19","close":4905.0},{"date":"2022-10-20","close":5090.0},{"date":"2022-10-21","close":5010.0},{"date":"2022-10-24","close":4990.0},{"date":"2022-10-25","close":4670.0},{"date":"2022-10-26","close":4630.0},{"date":"2022-10-27","close":4730.0},{"date":"2022-10-28","close":4700.0},{"date":"2022-10-31","close":4670.0},{"date":"2022-11-01","close":5000.0},{"date":"2022-11-02","close":4670.0},{"date":"2022-11-03","close":4725.0},{"date":"2022-11-04","close":4685.0},{"date":"2022-11-07","close":4720.0},{"date":"2022-11-08","close":4910.0},{"date":"2022-11-09","close":4905.0},{"date":"2022-11-10","close":4890.0},{"date":"2022-11-11","close":5020.0},{"date":"2022-11-14","close":5040.0},{"date":"2022-11-15","close":5080.0},{"date":"2022-11-16","close":5160.0},{"date":"2022-11-17","close":4985.0},{"date":"2022-11-18","close":4905.0},{"date":"2022-11-21","close":4865.0},{"date":"2022-11-22","close":5110.0},{"date":"2022-11-23","close":5020.0},{"date":"2022-11-24","close":5080.0},{"date":"2022-11-25","close":5020.0},{"date":"2022-11-28","close":5120.0},{"date":"2022-11-29","close":5150.0},{"date":"2022-11-30","close":5260.0},{"date":"2022-12-01","close":5520.0},{"date":"2022-12-02","close":5400.0},{"date":"2022-12-05","close":5190.0},{"date":"2022-12-06","close":4980.0},{"date":"2022-12-07","close":4930.0},{"date":"2022-12-08","close":4780.0},{"date":"2022-12-09","close":4775.0},{"date":"2022-12-12","close":4740.0},{"date":"2022-12-13","close":4880.0},{"date":"2022-12-14","close":4950.0},{"date":"2022-12-15","close":4965.0},{"date":"2022-12-16","close":4875.0},{"date":"2022-12-19","close":4830.0},{"date":"2022-12-20","close":4785.0},{"date":"2022-12-21","close":4735.0},{"date":"2022-12-22","close":4740.0},{"date":"2022-12-23","close":4500.0},{"date":"2022-12-26","close":4350.0},{"date":"2022-12-27","close":4370.0},{"date":"2022-12-28","close":4425.0},{"date":"2022-12-29","close":4380.0},{"date":"2023-01-02","close":4175.0},{"date":"2023-01-03","close":4160.0},{"date":"2023-01-04","close":4350.0},{"date":"2023-01-05","close":4455.0},{"date":"2023-01-06","close":4470.0},{"date":"2023-01-09","close":4560.0},{"date":"2023-01-10","close":4935.0},{"date":"2023-01-11","close":5010.0},{"date":"2023-01-12","close":4965.0},{"date":"2023-01-13","close":5060.0},{"date":"2023-01-16","close":4800.0},{"date":"2023-01-17","close":4655.0},{"date":"2023-01-18","close":4610.0},{"date":"2023-01-19","close":4605.0},{"date":"2023-01-20","close":4640.0},{"date":"2023-01-25","close":4695.0},{"date":"2023-01-26","close":4715.0},{"date":"2023-01-27","close":4715.0},{"date":"2023-01-30","close":4800.0},{"date":"2023-01-31","close":4750.0},{"date":"2023-02-01","close":4820.0},{"date":"2023-02-02","close":4880.0},{"date":"2023-02-03","close":4795.0},{"date":"2023-02-06","close":4795.0},{"date":"2023-02-07","close":4825.0},{"date":"2023-02-08","close":4735.0},{"date":"2023-02-09","close":4610.0},{"date":"2023-02-10","close":4490.0},{"date":"2023-02-13","close":4485.0},{"date":"2023-02-14","close":4480.0},{"date":"2023-02-15","close":4315.0},{"date":"2023-02-16","close":4345.0},{"date":"2023-02-17","close":4330.0},{"date":"2023-02-20","close":4475.0},{"date":"2023-02-21","close":4480.0},{"date":"2023-02-22","close":4365.0},{"date":"2023-02-23","close":4340.0},{"date":"2023-02-24","close":4240.0},{"date":"2023-02-27","close":4175.0},{"date":"2023-02-28","close":4255.0},{"date":"2023-03-02","close":4270.0},{"date":"2023-03-03","close":4290.0},{"date":"2023-03-06","close":4330.0},{"date":"2023-03-07","close":4370.0},{"date":"2023-03-08","close":4435.0},{"date":"2023-03-09","close":4520.0},{"date":"2023-03-10","close":4450.0},{"date":"2023-03-13","close":4435.0},{"date":"2023-03-14","close":4210.0},{"date":"2023-03-15","close":4410.0},{"date":"2023-03-16","close":4265.0},{"date":"2023-03-17","close":4335.0},{"date":"2023-03-20","close":4460.0},{"date":"2023-03-21","close":4395.0},{"date":"2023-03-22","close":4290.0},{"date":"2023-03-23","close":4190.0},{"date":"2023-03-24","close":4265.0},{"date":"2023-03-27","close":4110.0},{"date":"2023-03-28","close":4150.0},{"date":"2023-03-29","close":4310.0},{"date":"2023-03-30","close":4240.0},{"date":"2023-03-31","close":4420.0},{"date":"2023-04-03","close":4395.0},{"date":"2023-04-04","close":4505.0},{"date":"2023-04-05","close":4490.0},{"date":"2023-04-06","close":4375.0},{"date":"2023-04-07","close":4365.0},{"date":"2023-04-10","close":4245.0},{"date":"2023-04-11","close":4330.0},{"date":"2023-04-12","close":4435.0},{"date":"2023-04-13","close":4530.0},{"date":"2023-04-14","close":4555.0},{"date":"2023-04-17","close":4820.0},{"date":"2023-04-18","close":4660.0},{"date":"2023-04-19","close":4655.0},{"date":"2023-04-20","close":4565.0},{"date":"2023-04-21","close":4615.0},{"date":"2023-04-24","close":4500.0},{"date":"2023-04-25","close":4445.0},{"date":"2023-04-26","close":4250.0},{"date":"2023-04-27","close":4185.0},{"date":"2023-04-28","close":4105.0},{"date":"2023-05-02","close":4125.0},{"date":"2023-05-03","close":4080.0},{"date":"2023-05-04","close":4165.0},{"date":"2023-05-08","close":4155.0},{"date":"2023-05-09","close":4085.0},{"date":"2023-05-10","close":4065.0},{"date":"2023-05-11","close":4085.0},{"date":"2023-05-12","close":4010.0},{"date":"2023-05-15","close":3880.0},{"date":"2023-05-16","close":3945.0},{"date":"2023-05-17","close":4015.0},{"date":"2023-05-18","close":4015.0},{"date":"2023-05-19","close":4115.0},{"date":"2023-05-22","close":4170.0},{"date":"2023-05-23","close":4120.0},{"date":"2023-05-24","close":4065.0},{"date":"2023-05-25","close":4010.0},{"date":"2023-05-26","close":3955.0},{"date":"2023-05-30","close":4030.0},{"date":"2023-05-31","close":4040.0},{"date":"2023-06-01","close":3995.0},{"date":"2023-06-02","close":4000.0},{"date":"2023-06-05","close":4110.0},{"date":"2023-06-07","close":4175.0},{"date":"2023-06-08","close":4330.0},{"date":"2023-06-09","close":4280.0},{"date":"2023-06-12","close":4670.0},{"date":"2023-06-13","close":4560.0},{"date":"2023-06-14","close":4765.0},{"date":"2023-06-15","close":4730.0},{"date":"2023-06-16","close":5250.0},{"date":"2023-06-19","close":5570.0},{"date":"2023-06-20","close":5260.0},{"date":"2023-06-21","close":5220.0},{"date":"2023-06-22","close":5080.0},{"date":"2023-06-23","close":5220.0},{"date":"2023-06-26","close":4960.0},{"date":"2023-06-27","close":5050.0},{"date":"2023-06-28","close":4840.0},{"date":"2023-06-29","close":4690.0},{"date":"2023-06-30","close":4985.0},{"date":"2023-07-03","close":4940.0},{"date":"2023-07-04","close":4860.0},{"date":"2023-07-05","close":4430.0},{"date":"2023-07-06","close":4300.0},{"date":"2023-07-07","close":4370.0},{"date":"2023-07-10","close":4530.0},{"date":"2023-07-11","close":4680.0},{"date":"2023-07-12","close":4540.0},{"date":"2023-07-13","close":4680.0},{"date":"2023-07-14","close":4365.0},{"date":"2023-07-17","close":4280.0},{"date":"2023-07-18","close":4280.0},{"date":"2023-07-19","close":4190.0},{"date":"2023-07-20","close":4230.0},{"date":"2023-07-21","close":4140.0},{"date":"2023-07-24","close":4090.0},{"date":"2023-07-25","close":4135.0},{"date":"2023-07-26","close":3935.0},{"date":"2023-07-27","close":4000.0},{"date":"2023-07-28","close":4010.0},{"date":"2023-07-31","close":4050.0},{"date":"2023-08-01","close":4080.0},{"date":"2023-08-02","close":4105.0},{"date":"2023-08-03","close":4030.0},{"date":"2023-08-04","close":4050.0},{"date":"2023-08-07","close":4160.0},{"date":"2023-08-08","close":4080.0},{"date":"2023-08-09","close":4090.0},{"date":"2023-08-10","close":4065.0},{"date":"2023-08-11","close":4100.0},{"date":"2023-08-14","close":4035.0},{"date":"2023-08-16","close":3910.0},{"date":"2023-08-17","close":3920.0},{"date":"2023-08-18","close":4075.0},{"date":"2023-08-21","close":4275.0},{"date":"2023-08-22","close":4880.0},{"date":"2023-08-23","close":5090.0},{"date":"2023-08-24","close":4505.0},{"date":"2023-08-25","close":4765.0},{"date":"2023-08-28","close":6110.0},{"date":"2023-08-29","close":5560.0},{"date":"2023-08-30","close":5160.0},{"date":"2023-08-31","close":4965.0},{"date":"2023-09-01","close":4900.0},{"date":"2023-09-04","close":4685.0},{"date":"2023-09-05","close":4655.0},{"date":"2023-09-06","close":4575.0},{"date":"2023-09-07","close":4555.0},{"date":"2023-09-08","close":4730.0},{"date":"2023-09-11","close":4525.0},{"date":"2023-09-12","close":4280.0},{"date":"2023-09-13","close":4205.0},{"date":"2023-09-14","close":4270.0},{"date":"2023-09-15","close":4295.0},{"date":"2023-09-18","close":4290.0},{"date":"2023-09-19","close":4350.0},{"date":"2023-09-20","close":4155.0},{"date":"2023-09-21","close":4100.0},{"date":"2023-09-22","close":4065.0},{"date":"2023-09-25","close":3995.0},{"date":"2023-09-26","close":3995.0},{"date":"2023-09-27","close":4020.0},{"date":"2023-10-04","close":3935.0},{"date":"2023-10-05","close":3825.0},{"date":"2023-10-06","close":3900.0},{"date":"2023-10-10","close":3830.0},{"date":"2023-10-11","close":3940.0},{"date":"2023-10-12","close":3990.0},{"date":"2023-10-13","close":3910.0},{"date":"2023-10-16","close":3795.0},{"date":"2023-10-17","close":3860.0},{"date":"2023-10-18","close":3810.0},{"date":"2023-10-19","close":3660.0},{"date":"2023-10-20","close":3430.0},{"date":"2023-10-23","close":3385.0},{"date":"2023-10-24","close":3515.0},{"date":"2023-10-25","close":3450.0},{"date":"2023-10-26","close":3235.0},{"date":"2023-10-27","close":3225.0},{"date":"2023-10-30","close":3265.0},{"date":"2023-10-31","close":3230.0},{"date":"2023-11-01","close":3240.0},{"date":"2023-11-02","close":3300.0},{"date":"2023-11-03","close":3440.0},{"date":"2023-11-06","close":3450.0},{"date":"2023-11-07","close":3415.0},{"date":"2023-11-08","close":3355.0},{"date":"2023-11-09","close":3300.0},{"date":"2023-11-10","close":3240.0},{"date":"2023-11-13","close":3225.0},{"date":"2023-11-14","close":3250.0},{"date":"2023-11-15","close":3345.0},{"date":"2023-11-16","close":3385.0},{"date":"2023-11-17","close":3330.0},{"date":"2023-11-20","close":3450.0},{"date":"2023-11-21","close":3440.0},{"date":"2023-11-22","close":3395.0},{"date":"2023-11-23","close":3415.0},{"date":"2023-11-24","close":3410.0},{"date":"2023-11-27","close":3375.0},{"date":"2023-11-28","close":3365.0},{"date":"2023-11-29","close":3310.0},{"date":"2023-11-30","close":3360.0},{"date":"2023-12-01","close":3320.0},{"date":"2023-12-04","close":3400.0},{"date":"2023-12-05","close":3385.0},{"date":"2023-12-06","close":3320.0},{"date":"2023-12-07","close":3305.0},{"date":"2023-12-08","close":3305.0},{"date":"2023-12-11","close":3345.0},{"date":"2023-12-12","close":3360.0},{"date":"2023-12-13","close":3285.0},{"date":"2023-12-14","close":3300.0},{"date":"2023-12-15","close":3385.0},{"date":"2023-12-18","close":3425.0},{"date":"2023-12-19","close":3380.0},{"date":"2023-12-20","close":3450.0},{"date":"2023-12-21","close":3400.0},{"date":"2023-12-22","close":3440.0},{"date":"2023-12-26","close":3365.0},{"date":"2023-12-27","close":3405.0},{"date":"2023-12-28","close":3390.0},{"date":"2024-01-02","close":3465.0},{"date":"2024-01-03","close":3455.0},{"date":"2024-01-04","close":3470.0},{"date":"2024-01-05","close":3485.0},{"date":"2024-01-08","close":3480.0},{"date":"2024-01-09","close":3500.0},{"date":"2024-01-10","close":3430.0},{"date":"2024-01-11","close":3455.0},{"date":"2024-01-12","close":3495.0},{"date":"2024-01-15","close":3550.0},{"date":"2024-01-16","close":3580.0},{"date":"2024-01-17","close":3455.0},{"date":"2024-01-18","close":3455.0},{"date":"2024-01-19","close":3505.0},{"date":"2024-01-22","close":3425.0},{"date":"2024-01-23","close":3385.0},{"date":"2024-01-24","close":3370.0},{"date":"2024-01-25","close":3350.0},{"date":"2024-01-26","close":3370.0},{"date":"2024-01-29","close":3350.0},{"date":"2024-01-30","close":3345.0},{"date":"2024-01-31","close":3340.0},{"date":"2024-02-01","close":3335.0},{"date":"2024-02-02","close":3350.0},{"date":"2024-02-05","close":3370.0},{"date":"2024-02-06","close":3345.0},{"date":"2024-02-07","close":3350.0},{"date":"2024-02-08","close":3310.0},{"date":"2024-02-13","close":3350.0},{"date":"2024-02-14","close":3365.0},{"date":"2024-02-15","close":3365.0},{"date":"2024-02-16","close":3515.0},{"date":"2024-02-19","close":3490.0},{"date":"2024-02-20","close":3480.0},{"date":"2024-02-21","close":3480.0},{"date":"2024-02-22","close":3490.0},{"date":"2024-02-23","close":3475.0},{"date":"2024-02-26","close":3440.0},{"date":"2024-02-27","close":3405.0},{"date":"2024-02-28","close":3415.0},{"date":"2024-02-29","close":3400.0},{"date":"2024-03-04","close":3350.0},{"date":"2024-03-05","close":3325.0},{"date":"2024-03-06","close":3345.0},{"date":"2024-03-07","close":3360.0},{"date":"2024-03-08","close":3345.0},{"date":"2024-03-11","close":3350.0},{"date":"2024-03-12","close":3345.0},{"date":"2024-03-13","close":3425.0},{"date":"2024-03-14","close":3495.0},{"date":"2024-03-15","close":3450.0},{"date":"2024-03-18","close":3460.0},{"date":"2024-03-19","close":3345.0},{"date":"2024-03-20","close":3315.0},{"date":"2024-03-21","close":3325.0},{"date":"2024-03-22","close":3320.0},{"date":"2024-03-25","close":3320.0},{"date":"2024-03-26","close":3320.0},{"date":"2024-03-27","close":3300.0},{"date":"2024-03-28","close":3305.0},{"date":"2024-03-29","close":3300.0},{"date":"2024-04-01","close":3315.0},{"date":"2024-04-02","close":3285.0},{"date":"2024-04-03","close":3245.0},{"date":"2024-04-04","close":3245.0},{"date":"2024-04-05","close":3255.0},{"date":"2024-04-08","close":3200.0},{"date":"2024-04-09","close":3180.0},{"date":"2024-04-11","close":3175.0},{"date":"2024-04-12","close":3185.0},{"date":"2024-04-15","close":3040.0},{"date":"2024-04-16","close":3040.0},{"date":"2024-04-17","close":2995.0},{"date":"2024-04-18","close":2900.0},{"date":"2024-04-19","close":2855.0},{"date":"2024-04-22","close":2630.0},{"date":"2024-04-23","close":2625.0},{"date":"2024-04-24","close":2630.0},{"date":"2024-04-25","close":2645.0},{"date":"2024-04-26","close":2605.0},{"date":"2024-04-29","close":2750.0},{"date":"2024-04-30","close":2805.0},{"date":"2024-05-02","close":2820.0},{"date":"2024-05-03","close":2745.0},{"date":"2024-05-07","close":2830.0},{"date":"2024-05-08","close":3075.0},{"date":"2024-05-09","close":3100.0},{"date":"2024-05-10","close":3010.0},{"date":"2024-05-13","close":3090.0},{"date":"2024-05-14","close":3035.0},{"date":"2024-05-16","close":3065.0},{"date":"2024-05-17","close":3045.0},{"date":"2024-05-20","close":3010.0},{"date":"2024-05-21","close":2950.0},{"date":"2024-05-22","close":3045.0},{"date":"2024-05-23","close":3130.0},{"date":"2024-05-24","close":3165.0},{"date":"2024-05-27","close":3400.0},{"date":"2024-05-28","close":3435.0},{"date":"2024-05-29","close":3250.0},{"date":"2024-05-30","close":3175.0},{"date":"2024-05-31","close":3200.0},{"date":"2024-06-03","close":3190.0},{"date":"2024-06-04","close":3035.0},{"date":"2024-06-05","close":3030.0},{"date":"2024-06-07","close":2895.0},{"date":"2024-06-10","close":2940.0},{"date":"2024-06-11","close":2905.0},{"date":"2024-06-12","close":2925.0},{"date":"2024-06-13","close":2875.0},{"date":"2024-06-14","close":2810.0},{"date":"2024-06-17","close":2795.0},{"date":"2024-06-18","close":2795.0},{"date":"2024-06-19","close":2815.0},{"date":"2024-06-20","close":2825.0},{"date":"2024-06-21","close":2805.0},{"date":"2024-06-24","close":2740.0},{"date":"2024-06-25","close":2745.0},{"date":"2024-06-26","close":2755.0},{"date":"2024-06-27","close":2735.0},{"date":"2024-06-28","close":2750.0},{"date":"2024-07-01","close":2750.0},{"date":"2024-07-02","close":2680.0},{"date":"2024-07-03","close":2570.0},{"date":"2024-07-04","close":2565.0},{"date":"2024-07-05","close":2555.0},{"date":"2024-07-08","close":2850.0},{"date":"2024-07-09","close":3030.0},{"date":"2024-07-10","close":2955.0},{"date":"2024-07-11","close":2930.0},{"date":"2024-07-12","close":2955.0},{"date":"2024-07-15","close":2990.0},{"date":"2024-07-16","close":2850.0},{"date":"2024-07-17","close":2810.0},{"date":"2024-07-18","close":2795.0},{"date":"2024-07-19","close":2730.0},{"date":"2024-07-22","close":2715.0},{"date":"2024-07-23","close":2655.0},{"date":"2024-07-24","close":2650.0},{"date":"2024-07-25","close":2595.0},{"date":"2024-07-26","close":2610.0},{"date":"2024-07-29","close":2675.0},{"date":"2024-07-30","close":2620.0},{"date":"2024-07-31","close":2680.0},{"date":"2024-08-01","close":2700.0},{"date":"2024-08-02","close":2570.0},{"date":"2024-08-05","close":2175.0},{"date":"2024-08-06","close":2290.0},{"date":"2024-08-07","close":2390.0},{"date":"2024-08-08","close":2300.0},{"date":"2024-08-09","close":2300.0},{"date":"2024-08-12","close":2405.0},{"date":"2024-08-13","close":2480.0},{"date":"2024-08-14","close":2470.0},{"date":"2024-08-16","close":2475.0},{"date":"2024-08-19","close":2385.0},{"date":"2024-08-20","close":2445.0},{"date":"2024-08-21","close":2410.0},{"date":"2024-08-22","close":2365.0},{"date":"2024-08-23","close":2410.0},{"date":"2024-08-26","close":2350.0},{"date":"2024-08-27","close":2380.0},{"date":"2024-08-28","close":2385.0},{"date":"2024-08-29","close":2340.0},{"date":"2024-08-30","close":2350.0},{"date":"2024-09-02","close":2395.0},{"date":"2024-09-03","close":2390.0},{"date":"2024-09-04","close":2350.0},{"date":"2024-09-05","close":2225.0},{"date":"2024-09-06","close":2185.0},{"date":"2024-09-09","close":2200.0},{"date":"2024-09-10","close":2140.0},{"date":"2024-09-11","close":2140.0},{"date":"2024-09-12","close":2255.0},{"date":"2024-09-13","close":2410.0},{"date":"2024-09-19","close":2435.0},{"date":"2024-09-20","close":2360.0},{"date":"2024-09-23","close":2320.0},{"date":"2024-09-24","close":2340.0},{"date":"2024-09-25","close":2290.0},{"date":"2024-09-26","close":2360.0},{"date":"2024-09-27","close":2315.0},{"date":"2024-09-30","close":2350.0},{"date":"2024-10-02","close":2270.0},{"date":"2024-10-04","close":2235.0},{"date":"2024-10-07","close":2335.0},{"date":"2024-10-08","close":2385.0},{"date":"2024-10-10","close":2340.0},{"date":"2024-10-11","close":2340.0},{"date":"2024-10-14","close":2340.0},{"date":"2024-10-15","close":2340.0},{"date":"2024-10-16","close":2350.0},{"date":"2024-10-17","close":2360.0},{"date":"2024-10-18","close":2295.0},{"date":"2024-10-21","close":2370.0},{"date":"2024-10-22","close":2395.0},{"date":"2024-10-23","close":2485.0},{"date":"2024-10-24","close":2470.0},{"date":"2024-10-25","close":2390.0},{"date":"2024-10-28","close":2410.0},{"date":"2024-10-29","close":2415.0},{"date":"2024-10-30","close":2350.0},{"date":"2024-10-31","close":2180.0},{"date":"2024-11-01","close":2210.0},{"date":"2024-11-04","close":2215.0},{"date":"2024-11-05","close":2220.0},{"date":"2024-11-06","close":2275.0},{"date":"2024-11-07","close":2275.0},{"date":"2024-11-08","close":2300.0},{"date":"2024-11-11","close":2300.0},{"date":"2024-11-12","close":2270.0},{"date":"2024-11-13","close":2200.0},{"date":"2024-11-14","close":2350.0},{"date":"2024-11-15","close":2295.0},{"date":"2024-11-18","close":2320.0},{"date":"2024-11-19","close":2365.0},{"date":"2024-11-20","close":2310.0},{"date":"2024-11-21","close":2265.0},{"date":"2024-11-22","close":2360.0},{"date":"2024-11-25","close":2430.0},{"date":"2024-11-26","close":2415.0},{"date":"2024-11-27","close":2440.0},{"date":"2024-11-28","close":2425.0},{"date":"2024-11-29","close":2315.0},{"date":"2024-12-02","close":2225.0},{"date":"2024-12-03","close":2250.0},{"date":"2024-12-04","close":2055.0},{"date":"2024-12-05","close":2065.0},{"date":"2024-12-06","close":1941.0},{"date":"2024-12-09","close":1800.0},{"date":"2024-12-10","close":1854.0},{"date":"2024-12-11","close":1934.0},{"date":"2024-12-12","close":1929.0},{"date":"2024-12-13","close":1935.0},{"date":"2024-12-16","close":1945.0},{"date":"2024-12-17","close":1927.0},{"date":"2024-12-18","close":2040.0},{"date":"2024-12-19","close":2010.0},{"date":"2024-12-20","close":1980.0},{"date":"2024-12-23","close":1990.0},{"date":"2024-12-24","close":1992.0},{"date":"2024-12-26","close":1938.0},{"date":"2024-12-27","close":1908.0},{"date":"2024-12-30","close":1922.0},{"date":"2025-01-02","close":1968.0},{"date":"2025-01-03","close":2000.0},{"date":"2025-01-06","close":2040.0},{"date":"2025-01-07","close":2045.0},{"date":"2025-01-08","close":2020.0},{"date":"2025-01-09","close":1995.0},{"date":"2025-01-10","close":2260.0},{"date":"2025-01-13","close":2400.0},{"date":"2025-01-14","close":2400.0},{"date":"2025-01-15","close":2295.0},{"date":"2025-01-16","close":2360.0},{"date":"2025-01-17","close":2435.0},{"date":"2025-01-20","close":2410.0},{"date":"2025-01-21","close":2470.0},{"date":"2025-01-22","close":2480.0},{"date":"2025-01-23","close":2385.0},{"date":"2025-01-24","close":2395.0},{"date":"2025-01-31","close":2320.0},{"date":"2025-02-03","close":2280.0},{"date":"2025-02-04","close":2345.0},{"date":"2025-02-05","close":2390.0},{"date":"2025-02-06","close":2350.0},{"date":"2025-02-07","close":2285.0},{"date":"2025-02-10","close":2320.0},{"date":"2025-02-11","close":2345.0},{"date":"2025-02-12","close":2300.0},{"date":"2025-02-13","close":2330.0},{"date":"2025-02-14","close":2385.0},{"date":"2025-02-17","close":2510.0},{"date":"2025-02-18","close":2585.0},{"date":"2025-02-19","close":2715.0},{"date":"2025-02-20","close":2695.0},{"date":"2025-02-21","close":2665.0},{"date":"2025-02-24","close":2620.0},{"date":"2025-02-25","close":2595.0},{"date":"2025-02-26","close":2630.0},{"date":"2025-02-27","close":2610.0},{"date":"2025-02-28","close":2595.0},{"date":"2025-03-04","close":2515.0},{"date":"2025-03-05","close":2600.0},{"date":"2025-03-06","close":2595.0},{"date":"2025-03-07","close":2595.0},{"date":"2025-03-10","close":2515.0},{"date":"2025-03-11","close":2435.0},{"date":"2025-03-12","close":2420.0},{"date":"2025-03-13","close":2410.0},{"date":"2025-03-14","close":2475.0},{"date":"2025-03-17","close":2370.0},{"date":"2025-03-18","close":2415.0},{"date":"2025-03-19","close":2425.0},{"date":"2025-03-20","close":2365.0},{"date":"2025-03-21","close":2395.0},{"date":"2025-03-24","close":2400.0},{"date":"2025-03-25","close":2380.0},{"date":"2025-03-26","close":2400.0},{"date":"2025-03-27","close":2400.0},{"date":"2025-03-28","close":2370.0},{"date":"2025-03-31","close":2310.0},{"date":"2025-04-01","close":2355.0},{"date":"2025-04-02","close":2315.0},{"date":"2025-04-03","close":2285.0},{"date":"2025-04-04","close":2230.0},{"date":"2025-04-07","close":2035.0},{"date":"2025-04-08","close":2070.0},{"date":"2025-04-09","close":2010.0},{"date":"2025-04-10","close":2150.0},{"date":"2025-04-11","close":2200.0},{"date":"2025-04-14","close":2230.0},{"date":"2025-04-15","close":2310.0},{"date":"2025-04-16","close":2275.0},{"date":"2025-04-17","close":2355.0},{"date":"2025-04-18","close":2420.0},{"date":"2025-04-21","close":2370.0},{"date":"2025-04-22","close":2395.0},{"date":"2025-04-23","close":2430.0},{"date":"2025-04-24","close":2440.0},{"date":"2025-04-25","close":2455.0},{"date":"2025-04-28","close":2410.0},{"date":"2025-04-29","close":2440.0},{"date":"2025-04-30","close":2420.0},{"date":"2025-05-02","close":2410.0},{"date":"2025-05-07","close":2355.0},{"date":"2025-05-08","close":2350.0},{"date":"2025-05-09","close":2330.0},{"date":"2025-05-12","close":2400.0},{"date":"2025-05-13","close":2520.0},{"date":"2025-05-14","close":2500.0},{"date":"2025-05-15","close":2485.0},{"date":"2025-05-16","close":2475.0},{"date":"2025-05-19","close":2595.0},{"date":"2025-05-20","close":2645.0},{"date":"2025-05-21","close":2605.0},{"date":"2025-05-22","close":2505.0},{"date":"2025-05-23","close":2660.0},{"date":"2025-05-26","close":2690.0},{"date":"2025-05-27","close":2650.0},{"date":"2025-05-28","close":2525.0},{"date":"2025-05-29","close":2585.0},{"date":"2025-05-30","close":2540.0},{"date":"2025-06-02","close":2505.0},{"date":"2025-06-04","close":2520.0},{"date":"2025-06-05","close":2575.0},{"date":"2025-06-09","close":2820.0},{"date":"2025-06-10","close":2765.0},{"date":"2025-06-11","close":2900.0},{"date":"2025-06-12","close":3065.0},{"date":"2025-06-13","close":2990.0},{"date":"2025-06-16","close":3010.0},{"date":"2025-06-17","close":3055.0},{"date":"2025-06-18","close":3030.0},{"date":"2025-06-19","close":3935.0},{"date":"2025-06-20","close":4375.0},{"date":"2025-06-23","close":5240.0},{"date":"2025-06-24","close":5200.0},{"date":"2025-06-25","close":5170.0},{"date":"2025-06-26","close":5320.0},{"date":"2025-06-27","close":5050.0},{"date":"2025-06-30","close":4530.0},{"date":"2025-07-01","close":4455.0},{"date":"2025-07-02","close":4280.0},{"date":"2025-07-03","close":4270.0},{"date":"2025-07-04","close":4105.0},{"date":"2025-07-07","close":4150.0},{"date":"2025-07-08","close":4190.0},{"date":"2025-07-09","close":4330.0},{"date":"2025-07-10","close":4465.0},{"date":"2025-07-11","close":4200.0},{"date":"2025-07-14","close":4025.0},{"date":"2025-07-15","close":4050.0},{"date":"2025-07-16","close":3945.0},{"date":"2025-07-17","close":3860.0},{"date":"2025-07-18","close":3900.0},{"date":"2025-07-21","close":3990.0},{"date":"2025-07-22","close":3815.0},{"date":"2025-07-23","close":3890.0},{"date":"2025-07-24","close":3880.0},{"date":"2025-07-25","close":3900.0},{"date":"2025-07-28","close":3915.0},{"date":"2025-07-29","close":4155.0},{"date":"2025-07-30","close":3975.0},{"date":"2025-07-31","close":3915.0},{"date":"2025-08-01","close":3695.0},{"date":"2025-08-04","close":3900.0},{"date":"2025-08-05","close":3900.0},{"date":"2025-08-06","close":3930.0},{"date":"2025-08-07","close":3940.0},{"date":"2025-08-08","close":3910.0},{"date":"2025-08-11","close":3935.0},{"date":"2025-08-12","close":3850.0},{"date":"2025-08-13","close":3845.0},{"date":"2025-08-14","close":3820.0},{"date":"2025-08-18","close":3850.0},{"date":"2025-08-19","close":3575.0},{"date":"2025-08-20","close":3480.0},{"date":"2025-08-21","close":3655.0},{"date":"2025-08-22","close":3710.0},{"date":"2025-08-25","close":3965.0},{"date":"2025-08-26","close":3765.0},{"date":"2025-08-27","close":3710.0},{"date":"2025-08-28","close":3705.0},{"date":"2025-08-29","close":3645.0},{"date":"2025-09-01","close":3545.0},{"date":"2025-09-02","close":3580.0},{"date":"2025-09-03","close":3580.0},{"date":"2025-09-04","close":3740.0},{"date":"2025-09-05","close":3705.0},{"date":"2025-09-08","close":3645.0},{"date":"2025-09-09","close":3715.0},{"date":"2025-09-10","close":3715.0},{"date":"2025-09-11","close":3565.0},{"date":"2025-09-12","close":3530.0},{"date":"2025-09-15","close":3450.0},{"date":"2025-09-16","close":3560.0},{"date":"2025-09-17","close":3415.0},{"date":"2025-09-18","close":3370.0},{"date":"2025-09-19","close":3385.0},{"date":"2025-09-22","close":3535.0},{"date":"2025-09-23","close":3705.0},{"date":"2025-09-24","close":3765.0},{"date":"2025-09-25","close":3655.0},{"date":"2025-09-26","close":3410.0},{"date":"2025-09-29","close":3365.0},{"date":"2025-09-30","close":3295.0},{"date":"2025-10-01","close":3290.0},{"date":"2025-10-02","close":3325.0},{"date":"2025-10-10","close":3605.0},{"date":"2025-10-13","close":3585.0},{"date":"2025-10-14","close":3540.0},{"date":"2025-10-15","close":3885.0},{"date":"2025-10-16","close":3805.0},{"date":"2025-10-17","close":3595.0},{"date":"2025-10-20","close":3570.0},{"date":"2025-10-21","close":3900.0},{"date":"2025-10-22","close":4125.0},{"date":"2025-10-23","close":4190.0},{"date":"2025-10-24","close":4235.0},{"date":"2025-10-27","close":4095.0},{"date":"2025-10-28","close":4020.0},{"date":"2025-10-29","close":4250.0},{"date":"2025-10-30","close":3925.0},{"date":"2025-10-31","close":4300.0},{"date":"2025-11-03","close":4040.0},{"date":"2025-11-04","close":4010.0},{"date":"2025-11-05","close":3915.0},{"date":"2025-11-06","close":3850.0},{"date":"2025-11-07","close":3885.0},{"date":"2025-11-10","close":4130.0},{"date":"2025-11-11","close":4130.0},{"date":"2025-11-12","close":4105.0},{"date":"2025-11-13","close":4115.0},{"date":"2025-11-14","close":4035.0},{"date":"2025-11-17","close":4050.0},{"date":"2025-11-18","close":3880.0},{"date":"2025-11-19","close":4000.0},{"date":"2025-11-20","close":4010.0},{"date":"2025-11-21","close":3795.0},{"date":"2025-11-24","close":3730.0},{"date":"2025-11-25","close":3755.0},{"date":"2025-11-26","close":3875.0},{"date":"2025-11-27","close":3935.0},{"date":"2025-11-28","close":3915.0},{"date":"2025-12-01","close":3820.0},{"date":"2025-12-02","close":3815.0},{"date":"2025-12-03","close":3940.0},{"date":"2025-12-04","close":3930.0},{"date":"2025-12-05","close":4070.0},{"date":"2025-12-08","close":4005.0},{"date":"2025-12-09","close":4110.0},{"date":"2025-12-10","close":4015.0},{"date":"2025-12-11","close":4025.0},{"date":"2025-12-12","close":4500.0},{"date":"2025-12-15","close":4295.0},{"date":"2025-12-16","close":4040.0},{"date":"2025-12-17","close":4065.0},{"date":"2025-12-18","close":3995.0},{"date":"2025-12-19","close":4160.0},{"date":"2025-12-22","close":4195.0},{"date":"2025-12-23","close":4020.0},{"date":"2025-12-24","close":3940.0},{"date":"2025-12-26","close":3825.0},{"date":"2025-12-29","close":4145.0},{"date":"2025-12-30","close":3830.0},{"date":"2026-01-02","close":4025.0},{"date":"2026-01-05","close":4160.0},{"date":"2026-01-06","close":4195.0},{"date":"2026-01-07","close":4065.0},{"date":"2026-01-08","close":3940.0},{"date":"2026-01-09","close":4150.0},{"date":"2026-01-12","close":4105.0},{"date":"2026-01-13","close":4120.0},{"date":"2026-01-14","close":4075.0},{"date":"2026-01-15","close":4060.0},{"date":"2026-01-16","close":4075.0},{"date":"2026-01-19","close":4085.0},{"date":"2026-01-20","close":5140.0},{"date":"2026-01-21","close":4740.0},{"date":"2026-01-22","close":4400.0},{"date":"2026-01-23","close":4465.0},{"date":"2026-01-26","close":4540.0},{"date":"2026-01-27","close":4615.0},{"date":"2026-01-28","close":4515.0},{"date":"2026-01-29","close":4620.0},{"date":"2026-01-30","close":4450.0},{"date":"2026-02-02","close":4265.0},{"date":"2026-02-03","close":4530.0},{"date":"2026-02-04","close":4550.0},{"date":"2026-02-05","close":4605.0},{"date":"2026-02-06","close":4680.0},{"date":"2026-02-09","close":4815.0},{"date":"2026-02-10","close":4860.0},{"date":"2026-02-11","close":5570.0},{"date":"2026-02-12","close":5400.0},{"date":"2026-02-13","close":6210.0},{"date":"2026-02-19","close":6270.0},{"date":"2026-02-20","close":6980.0},{"date":"2026-02-23","close":6870.0},{"date":"2026-02-24","close":6610.0},{"date":"2026-02-25","close":6380.0},{"date":"2026-02-26","close":6050.0},{"date":"2026-02-27","close":6000.0},{"date":"2026-03-03","close":5650.0},{"date":"2026-03-04","close":4655.0},{"date":"2026-03-05","close":5280.0},{"date":"2026-03-06","close":5400.0},{"date":"2026-03-09","close":5130.0},{"date":"2026-03-10","close":5960.0},{"date":"2026-03-11","close":6280.0},{"date":"2026-03-12","close":8160.0},{"date":"2026-03-13","close":8480.0},{"date":"2026-03-16","close":10000.0},{"date":"2026-03-17","close":9410.0},{"date":"2026-03-18","close":9920.0},{"date":"2026-03-19","close":10980.0},{"date":"2026-03-20","close":13700.0},{"date":"2026-03-23","close":13990.0},{"date":"2026-03-24","close":13030.0},{"date":"2026-03-25","close":12250.0},{"date":"2026-03-26","close":11800.0},{"date":"2026-03-27","close":11600.0},{"date":"2026-03-30","close":11870.0},{"date":"2026-03-31","close":10800.0},{"date":"2026-04-01","close":11860.0},{"date":"2026-04-02","close":11380.0},{"date":"2026-04-03","close":12760.0},{"date":"2026-04-06","close":11670.0},{"date":"2026-04-07","close":10570.0},{"date":"2026-04-08","close":10820.0},{"date":"2026-04-09","close":10160.0},{"date":"2026-04-10","close":10290.0},{"date":"2026-04-13","close":10110.0},{"date":"2026-04-14","close":10320.0},{"date":"2026-04-15","close":11200.0},{"date":"2026-04-16","close":11510.0},{"date":"2026-04-17","close":11280.0},{"date":"2026-04-20","close":11100.0},{"date":"2026-04-21","close":11340.0},{"date":"2026-04-22","close":10950.0},{"date":"2026-04-23","close":12420.0},{"date":"2026-04-24","close":12480.0},{"date":"2026-04-27","close":12160.0},{"date":"2026-04-28","close":12020.0},{"date":"2026-04-29","close":11930.0},{"date":"2026-04-30","close":11630.0},{"date":"2026-05-04","close":12320.0},{"date":"2026-05-06","close":12500.0},{"date":"2026-05-07","close":11690.0},{"date":"2026-05-08","close":11000.0},{"date":"2026-05-11","close":10480.0},{"date":"2026-05-12","close":10270.0},{"date":"2026-05-13","close":9990.0},{"date":"2026-05-14","close":10570.0},{"date":"2026-05-15","close":9750.0},{"date":"2026-05-18","close":9380.0},{"date":"2026-05-19","close":8920.0},{"date":"2026-05-20","close":8820.0},{"date":"2026-05-21","close":9620.0},{"date":"2026-05-22","close":9610.0},{"date":"2026-05-26","close":9520.0},{"date":"2026-05-27","close":8850.0},{"date":"2026-05-28","close":8490.0},{"date":"2026-05-29","close":8200.0},{"date":"2026-06-01","close":7870.0},{"date":"2026-06-02","close":7650.0},{"date":"2026-06-04","close":7570.0},{"date":"2026-06-05","close":7490.0},{"date":"2026-06-08","close":6850.0},{"date":"2026-06-09","close":6990.0},{"date":"2026-06-10","close":6830.0},{"date":"2026-06-11","close":7010.0},{"date":"2026-06-12","close":7110.0},{"date":"2026-06-15","close":7460.0},{"date":"2026-06-16","close":7400.0},{"date":"2026-06-17","close":7180.0},{"date":"2026-06-18","close":6920.0},{"date":"2026-06-19","close":6350.0},{"date":"2026-06-22","close":6640.0},{"date":"2026-06-23","close":6120.0},{"date":"2026-06-24","close":5830.0},{"date":"2026-06-25","close":5490.0},{"date":"2026-06-26","close":5040.0},{"date":"2026-06-29","close":5670.0},{"date":"2026-06-30","close":5560.0},{"date":"2026-07-01","close":5840.0},{"date":"2026-07-02","close":5400.0},{"date":"2026-07-03","close":5370.0},{"date":"2026-07-06","close":5320.0},{"date":"2026-07-07","close":5150.0},{"date":"2026-07-08","close":4705.0},{"date":"2026-07-09","close":4805.0},{"date":"2026-07-10","close":5020.0},{"date":"2026-07-13","close":4650.0},{"date":"2026-07-14","close":4525.0},{"date":"2026-07-15","close":4805.0},{"date":"2026-07-16","close":4585.0},{"date":"2026-07-20","close":4320.0},{"date":"2026-07-21","close":4355.0},{"date":"2026-07-22","close":4430.0},{"date":"2026-07-23","close":4765.0},{"date":"2026-07-24","close":4540.0},{"date":"2026-07-27","close":4450.0},{"date":"2026-07-28","close":4045.0},{"date":"2026-07-29","close":3660.0},{"date":"2026-07-30","close":3580.0},{"date":"2026-07-31","close":4115.0},{"date":"2026-08-03","close":4350.0},{"date":"2026-08-04","close":4795.0},{"date":"2026-08-05","close":4775.0},{"date":"2026-08-06","close":4785.0},{"date":"2026-08-07","close":4690.0},{"date":"2026-08-10","close":4995.0},{"date":"2026-08-11","close":4895.0},{"date":"2026-08-12","close":5000.0},{"date":"2026-08-13","close":5200.0},{"date":"2026-08-14","close":5010.0},{"date":"2026-08-18","close":4680.0},{"date":"2026-08-19","close":4565.0},{"date":"2026-08-20","close":4570.0},{"date":"2026-08-21","close":4270.0},{"date":"2026-08-24","close":4180.0},{"date":"2026-08-25","close":4600.0},{"date":"2026-08-26","close":4710.0},{"date":"2026-08-27","close":4790.0},{"date":"2026-08-28","close":4875.0},{"date":"2026-08-31","close":4630.0},{"date":"2026-09-01","close":4450.0},{"date":"2026-09-02","close":4310.0},{"date":"2026-09-03","close":4260.0},{"date":"2026-09-04","close":4325.0},{"date":"2026-09-07","close":4660.0},{"date":"2026-09-08","close":6050.0},{"date":"2026-09-09","close":6180.0},{"date":"2026-09-10","close":6280.0},{"date":"2026-09-11","close":6070.0},{"date":"2026-09-14","close":5560.0},{"date":"2026-09-15","close":5790.0},{"date":"2026-09-16","close":5620.0},{"date":"2026-09-17","close":5800.0},{"date":"2026-09-18","close":5790.0},{"date":"2026-09-21","close":5580.0},{"date":"2026-09-22","close":5880.0},{"date":"2026-09-23","close":5660.0},{"date":"2026-09-28","close":5450.0},{"date":"2026-09-29","close":5180.0},{"date":"2026-09-30","close":5220.0},{"date":"2026-10-01","close":5410.0},{"date":"2026-10-02","close":5430.0},{"date":"2026-10-06","close":5440.0},{"date":"2026-10-07","close":5140.0},{"date":"2026-10-08","close":4945.0},{"date":"2026-10-12","close":4570.0},{"date":"2026-10-13","close":4445.0},{"date":"2026-10-14","close":4315.0},{"date":"2026-10-15","close":3895.0},{"date":"2026-10-16","close":4190.0},{"date":"2026-10-19","close":4250.0},{"date":"2026-10-20","close":3935.0},{"date":"2026-10-21","close":3985.0},{"date":"2026-10-22","close":3840.0},{"date":"2026-10-23","close":3655.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-8569.0,"foreign_net":9258.0,"institution_net":-689.0},{"date":"2026-10-21","retail_net":-6380.0,"foreign_net":7096.0,"institution_net":-716.0},{"date":"2026-10-20","retail_net":-1531.0,"foreign_net":1530.0,"institution_net":1.0},{"date":"2026-10-19","retail_net":17799.0,"foreign_net":-17802.0,"institution_net":3.0},{"date":"2026-10-16","retail_net":-81354.0,"foreign_net":81301.0,"institution_net":53.0},{"date":"2026-10-15","retail_net":-99220.0,"foreign_net":90632.0,"institution_net":8588.0},{"date":"2026-10-14","retail_net":17183.0,"foreign_net":-15581.0,"institution_net":-1602.0},{"date":"2026-10-13","retail_net":-60246.0,"foreign_net":52530.0,"institution_net":7716.0},{"date":"2026-10-12","retail_net":-10547.0,"foreign_net":3536.0,"institution_net":7011.0},{"date":"2026-10-08","retail_net":-12482.0,"foreign_net":19091.0,"institution_net":-6609.0},{"date":"2026-10-07","retail_net":69344.0,"foreign_net":-65344.0,"institution_net":-4000.0},{"date":"2026-10-06","retail_net":9737.0,"foreign_net":-5737.0,"institution_net":-4000.0},{"date":"2026-10-02","retail_net":-902.0,"foreign_net":4902.0,"institution_net":-4000.0},{"date":"2026-10-01","retail_net":11738.0,"foreign_net":-7740.0,"institution_net":-3998.0},{"date":"2026-09-30","retail_net":-15381.0,"foreign_net":22367.0,"institution_net":-6986.0},{"date":"2026-09-29","retail_net":-89923.0,"foreign_net":89923.0,"institution_net":0.0},{"date":"2026-09-28","retail_net":-62809.0,"foreign_net":62808.0,"institution_net":1.0},{"date":"2026-09-23","retail_net":89701.0,"foreign_net":-89702.0,"institution_net":1.0},{"date":"2026-09-22","retail_net":70404.0,"foreign_net":-67175.0,"institution_net":-3229.0},{"date":"2026-09-21","retail_net":31089.0,"foreign_net":-31089.0,"institution_net":0.0},{"date":"2026-09-18","retail_net":225371.0,"foreign_net":-225371.0,"institution_net":0.0},{"date":"2026-09-17","retail_net":13628.0,"foreign_net":-14782.0,"institution_net":1154.0},{"date":"2026-09-16","retail_net":45872.0,"foreign_net":-45872.0,"institution_net":0.0},{"date":"2026-09-15","retail_net":99019.0,"foreign_net":-99019.0,"institution_net":0.0},{"date":"2026-09-14","retail_net":30228.0,"foreign_net":31720.0,"institution_net":-61948.0},{"date":"2026-09-11","retail_net":339399.0,"foreign_net":-333399.0,"institution_net":-6000.0},{"date":"2026-09-10","retail_net":-15573.0,"foreign_net":-46376.0,"institution_net":61949.0},{"date":"2026-09-09","retail_net":593549.0,"foreign_net":-582530.0,"institution_net":-11019.0},{"date":"2026-09-08","retail_net":346807.0,"foreign_net":-318716.0,"institution_net":-28091.0},{"date":"2026-09-07","retail_net":-14832.0,"foreign_net":14832.0,"institution_net":0.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":-8569.0,"foreign_net":9258.0,"institution_net":-689.0},"d3":{"retail_net":-16480.0,"foreign_net":17884.0,"institution_net":-1404.0},"d7":{"retail_net":-162072.0,"foreign_net":156434.0,"institution_net":5638.0},"d14":{"retail_net":-155430.0,"foreign_net":157672.0,"institution_net":-2242.0},"d30":{"retail_net":1531119.0,"foreign_net":-1474709.0,"institution_net":-56410.0}},"analysis":"최근 5일 외국인 순매수 8.14만, 기관 순매수 -1348.00. 30일 누적: 외국인 -147.47만, 기관 -5.64만.","foreign_flow":81383.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-1348.0},"insider_trades":[],"price_analysis":{"current":3760.0,"low_30d":3630.0,"support":3919.0,"high_30d":6520.0,"change_1d":-2.1,"change_7d":-12.4,"change_30d":-38.4,"resistance":6231.0,"position_in_range":4.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":4.94,"per":53.77,"quarter":"2024-Q2"},{"pbr":4.1,"per":null,"quarter":"2024-Q3"},{"pbr":3.4,"per":25.43,"quarter":"2024-Q4"},{"pbr":3.64,"per":8.78,"quarter":"2025-Q1"},{"pbr":7.21,"per":17.48,"quarter":"2025-Q2"},{"pbr":4.81,"per":9.07,"quarter":"2025-Q3"},{"pbr":3.52,"per":null,"quarter":"2025-Q4"},{"pbr":7.25,"per":29.73,"quarter":"2026-Q1"},{"pbr":5.39,"per":23.26,"quarter":"2026-Q2"},{"pbr":1.21,"per":null,"quarter":"현재"}],"timeline":[{"close":2750.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":2350.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":1922.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":2310.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":4530.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":3295.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":3830.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":10800.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":5560.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":4.92,"pbr_5y_low":3.4,"per_5y_avg":247.84,"per_5y_low":8.78,"current_pbr":1.21,"current_per":null,"pbr_5y_high":7.25,"per_5y_high":1815.17,"pbr_5y_median":4.81,"per_5y_median":24.34,"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 24 (30 이하 과매도 구간)"],"verdict_en":null,"legacy_score":null,"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"CONSULTING SERVICES"},"investment_grade":{"growth":{"grade":"C","reason":"매출 -26.0%"},"momentum":{"grade":"F","reason":"RSI 24"},"valuation":{"grade":"C","reason":"적자 (EPS -150, PBR 1.20x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -4.8%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":-2.98,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-4.81,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-7.44,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.61,"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":10.35,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-18.53,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":11.85,"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":4.94,"per":53.77,"close":2750.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":4.1,"per":null,"close":2350.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":3.4,"per":25.43,"close":1922.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":3.64,"per":8.78,"close":2310.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":7.21,"per":17.48,"close":4530.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":4.81,"per":9.07,"close":3295.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":3.52,"per":1815.17,"close":3830.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":7.25,"per":29.73,"close":10800.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":5.39,"per":23.26,"close":5560.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PBR","value":"1.2배"},{"label":"ROE","value":"-4.8%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":-150.0,"pbr":null,"per":null,"roa":-0.029843133956001845,"roe":-0.04812807462091487,"revenue":16568819686.0,"market_cap":null,"net_income":-5075790197.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.10345915179754343,"total_assets":170082344719.0,"total_equity":105464227210.0,"profit_margin":-0.3063459131786462,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-1394960590.0,"operating_margin":-0.08419191085643155},{"eps":564.51,"pbr":4.97,"per":391.03,"roa":0.07157718627350271,"roe":0.12550008943965787,"revenue":22403048972.0,"market_cap":373400000000.0,"net_income":19111857174.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.17726730307841065,"total_assets":267010456390.0,"total_equity":152285606005.0,"profit_margin":0.8530917911167614,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-3090858518.0,"operating_margin":-0.13796597605366337},{"eps":-340.83,"pbr":null,"per":null,"roa":-0.04965097775725352,"roe":-0.10389008369698616,"revenue":15465865483.0,"market_cap":null,"net_income":-11539026833.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":-0.18840549856087224,"total_assets":232402811671.0,"total_equity":111069569129.0,"profit_margin":-0.7460964176679048,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-6039316342.0,"operating_margin":-0.39049326716557736},{"eps":165.35,"pbr":null,"per":null,"roa":0.04426112651432634,"roe":0.08003641013894779,"revenue":13856213968.0,"market_cap":null,"net_income":5597974262.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.02196484044652276,"total_assets":126476090937.0,"total_equity":69942845416.0,"profit_margin":0.40400460579839104,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-2131826885.0,"operating_margin":-0.15385349056555503},{"eps":-25.7,"pbr":null,"per":null,"roa":-0.007815910693695157,"roe":-0.01355355610086934,"revenue":14837552015.0,"market_cap":null,"net_income":-870204154.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":-0.11581855795772251,"total_assets":111337525223.0,"total_equity":64204858675.0,"profit_margin":-0.05864876855159588,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-3849440966.0,"operating_margin":-0.2594390882073009},{"eps":203.29,"pbr":null,"per":null,"roa":0.0647455166294734,"roe":0.10629651024962003,"revenue":13748869922.0,"market_cap":null,"net_income":6882384418.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.0016799794551143766,"total_assets":106299011519.0,"total_equity":64747040160.0,"profit_margin":0.5005781898472456,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-3107438492.0,"operating_margin":-0.22601410222288085},{"eps":20.51,"pbr":null,"per":null,"roa":0.006351039144262245,"roe":0.012030281455894671,"revenue":15802370593.0,"market_cap":null,"net_income":694273499.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.048213808840649304,"total_assets":109316520215.0,"total_equity":57710495099.0,"profit_margin":0.04393476883193357,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-1091408135.0,"operating_margin":-0.06906610173308192},{"eps":61.0,"pbr":null,"per":null,"roa":0.015292244788568641,"roe":0.02832669160761645,"revenue":17733867108.0,"market_cap":null,"net_income":1659396904.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.20775406072249,"total_assets":108512316337.0,"total_equity":58580681676.0,"profit_margin":0.09357219685329786,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1567599508.0,"operating_margin":0.08839580777578025},{"eps":-21.63,"pbr":null,"per":null,"roa":-0.006570073719007138,"roe":-0.012868222046706502,"revenue":15942780403.0,"market_cap":null,"net_income":-732318715.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.1045005266889644,"total_assets":111462785095.0,"total_equity":56909082882.0,"profit_margin":-0.04593419067995175,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-548488804.0,"operating_margin":-0.034403585205049256},{"eps":15.71,"pbr":null,"per":null,"roa":0.005270188808022013,"roe":0.010055052836693642,"revenue":17041716004.0,"market_cap":null,"net_income":531756182.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.18487663450444153,"total_assets":100898886429.0,"total_equity":52884474168.0,"profit_margin":0.031203206406865785,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":761249001.0,"operating_margin":0.0446697387059684},{"eps":-96.23,"pbr":null,"per":null,"roa":-0.03224305992954704,"roe":-0.0622633496738168,"revenue":20766856984.0,"market_cap":null,"net_income":-3258038810.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.19981848891226514,"total_assets":101046203962.0,"total_equity":52326751244.0,"profit_margin":-0.15688646637814202,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-94151673.0,"operating_margin":-0.004533746877177416},{"eps":153.29,"pbr":null,"per":null,"roa":0.050152852685276486,"roe":0.08831854746542311,"revenue":13274743946.0,"market_cap":null,"net_income":5189684828.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.015292002604778528,"total_assets":103477360711.0,"total_equity":58760984832.0,"profit_margin":0.3909442509106759,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-2445978616.0,"operating_margin":-0.18425806372988704}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":51.14,"per":53.77,"date":"2024-06","close":2750.0,"source":"reported"},{"eps":51.14,"per":52.41,"date":"2024-07","close":2680.0,"source":"reported"},{"eps":51.14,"per":45.95,"date":"2024-08","close":2350.0,"source":"reported"},{"eps":75.59,"per":25.43,"date":"2024-12","close":1922.0,"source":"reported"},{"eps":75.59,"per":30.69,"date":"2025-01","close":2320.0,"source":"reported"},{"eps":75.59,"per":34.33,"date":"2025-02","close":2595.0,"source":"reported"},{"eps":263.17,"per":8.78,"date":"2025-03","close":2310.0,"source":"reported"},{"eps":263.17,"per":9.2,"date":"2025-04","close":2420.0,"source":"reported"},{"eps":263.17,"per":9.65,"date":"2025-05","close":2540.0,"source":"reported"},{"eps":259.1,"per":17.48,"date":"2025-06","close":4530.0,"source":"reported"},{"eps":259.1,"per":15.11,"date":"2025-07","close":3915.0,"source":"reported"},{"eps":259.1,"per":14.07,"date":"2025-08","close":3645.0,"source":"reported"},{"eps":363.45,"per":9.07,"date":"2025-09","close":3295.0,"source":"reported"},{"eps":363.45,"per":11.83,"date":"2025-10","close":4300.0,"source":"reported"},{"eps":363.45,"per":10.77,"date":"2025-11","close":3915.0,"source":"reported"},{"eps":2.11,"per":null,"date":"2025-12","close":3830.0,"source":"reported"},{"eps":2.11,"per":null,"date":"2026-01","close":4450.0,"source":"reported"},{"eps":2.11,"per":null,"date":"2026-02","close":6000.0,"source":"reported"},{"eps":363.33,"per":29.73,"date":"2026-03","close":10800.0,"source":"reported"},{"eps":363.33,"per":32.01,"date":"2026-04","close":11630.0,"source":"reported"},{"eps":363.33,"per":22.57,"date":"2026-05","close":8200.0,"source":"reported"},{"eps":239.03,"per":23.26,"date":"2026-06","close":5560.0,"source":"reported"},{"eps":239.03,"per":17.22,"date":"2026-07","close":4115.0,"source":"reported"},{"eps":239.03,"per":19.37,"date":"2026-08","close":4630.0,"source":"reported"},{"eps":239.03,"per":21.84,"date":"2026-09","close":5220.0,"source":"reported"},{"eps":239.03,"per":15.29,"date":"2026-10","close":3655.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{},"quarterly_eps_canonical_enabled":false,"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"오르비텍","phase":"above-fold","symbol_resolved":true}