{"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":"2026-10-23T09:50:39.659178+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-5.8,"direction":"higher_better","percentile":42},{"name":"영업이익 성장률","note":"적자 축소","unit":"%","value":35.8,"direction":"higher_better","percentile":77}],"summary":"매출 -5.8%","percentile":60},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":57.1,"direction":null,"percentile":57},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-6.6,"direction":"higher_better","percentile":38}],"summary":"RSI 57","percentile":55},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -50원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -50, PBR 1.85x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-2.98,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-37.52,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-65.2,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-1.74,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -3.0%","percentile":null},"financial_health":{"grade":"F","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.66,"rating":"poor","direction":"higher_better","percentile":15},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.62,"rating":"fair","direction":"lower_better","percentile":42},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-42.6,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.02,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 0.7x, 순차입금비율 0.6x","percentile":20}},"signals":[],"summary":"비보존 제약(082800)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 1761.34억. 현재가 2,900원, 전일 대비 -3.7%, 30일 -6.6%. ROE -3.0%. 기술적 시그널: MACD 골든크로스. 최근 5일 외국인 순매수 4.11만, 기관 순매도 0.00.","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":["추가 분석 필요"],"portfolio":null,"technical":{"macd":40.94618871511193,"grade":"B","trend":"상승","atr_14":171.78571428571428,"rsi_14":57.08333333333333,"sma_20":2964.75,"sma_60":2892.5,"comment":"상승 추세, RSI 57","analysis":"RSI(14) 57.1로 중립 구간입니다. MACD(40.95)가 시그널선(29.22)을 상회합니다(골든크로스). SMA20 2965, SMA60 2892 — 혼조세입니다. 볼린저밴드 2727~3203 (현재 위치 36%).","bb_lower":2726.7274170377946,"bb_upper":3202.7725829622054,"macd_signal":29.218944260477905},"change_pct":-3.16,"chart_data":[{"date":"2024-10-23","open":4038,"high":4176,"low":3886,"close":3929,"volume":238006,"rsi_14":57.75,"sma_20":3827.45,"sma_60":3694.57,"sma_120":3303.21},{"date":"2024-10-24","open":3872,"high":3948,"low":3848,"close":3877,"volume":87648,"rsi_14":60.82,"sma_20":3849.8,"sma_60":3708.5,"sma_120":3312.56},{"date":"2024-10-25","open":3886,"high":4979,"low":3886,"close":4656,"volume":2611302,"rsi_14":76.0,"sma_20":3911.1,"sma_60":3733.37,"sma_120":3328.59},{"date":"2024-10-28","open":4818,"high":5521,"low":4704,"close":5236,"volume":3279913,"rsi_14":81.51,"sma_20":3995.45,"sma_60":3767.27,"sma_120":3349.66},{"date":"2024-10-29","open":5245,"high":5473,"low":5074,"close":5369,"volume":1101354,"rsi_14":81.85,"sma_20":4081.0,"sma_60":3803.47,"sma_120":3371.83},{"date":"2024-10-30","open":5226,"high":5312,"low":4837,"close":4970,"volume":868768,"rsi_14":69.29,"sma_20":4135.4,"sma_60":3830.4,"sma_120":3390.77},{"date":"2024-10-31","open":4970,"high":6262,"low":4922,"close":5901,"volume":7395256,"rsi_14":76.29,"sma_20":4243.5,"sma_60":3866.27,"sma_120":3417.33},{"date":"2024-11-01","open":5901,"high":6538,"low":5901,"close":6338,"volume":1109459,"rsi_14":78.73,"sma_20":4379.15,"sma_60":3912.6,"sma_120":3447.31},{"date":"2024-11-04","open":6547,"high":6775,"low":6072,"close":6091,"volume":782858,"rsi_14":74.25,"sma_20":4500.3,"sma_60":3942.85,"sma_120":3475.14},{"date":"2024-11-05","open":6224,"high":6585,"low":6224,"close":6509,"volume":634664,"rsi_14":77.97,"sma_20":4641.65,"sma_60":3981.88,"sma_120":3506.43},{"date":"2024-11-06","open":6557,"high":6680,"low":5987,"close":6205,"volume":1984433,"rsi_14":73.13,"sma_20":4763.5,"sma_60":4022.82,"sma_120":3535.25},{"date":"2024-11-07","open":6082,"high":6082,"low":5549,"close":5568,"volume":1527604,"rsi_14":62.66,"sma_20":4847.1,"sma_60":4051.08,"sma_120":3558.85},{"date":"2024-11-08","open":5578,"high":6775,"low":4029,"close":4894,"volume":13507945,"rsi_14":57.13,"sma_20":4891.55,"sma_60":4067.95,"sma_120":3577.15},{"date":"2024-11-11","open":5055,"high":6025,"low":4970,"close":5892,"volume":4394280,"rsi_14":63.84,"sma_20":4984.7,"sma_60":4105.18,"sma_120":3603.72},{"date":"2024-11-12","open":6091,"high":6443,"low":5701,"close":5892,"volume":2135468,"rsi_14":64.9,"sma_20":5078.1,"sma_60":4141.62,"sma_120":3630.34},{"date":"2024-11-13","open":5749,"high":5977,"low":5587,"close":5844,"volume":894316,"rsi_14":64.94,"sma_20":5173.35,"sma_60":4174.4,"sma_120":3656.47},{"date":"2024-11-14","open":5749,"high":6348,"low":5369,"close":5777,"volume":1575714,"rsi_14":59.54,"sma_20":5265.25,"sma_60":4207.65,"sma_120":3682.17},{"date":"2024-11-15","open":5777,"high":6101,"low":5625,"close":5796,"volume":796236,"rsi_14":55.27,"sma_20":5342.9,"sma_60":4238.85,"sma_120":3708.69},{"date":"2024-11-18","open":5796,"high":5987,"low":5654,"close":5892,"volume":714166,"rsi_14":54.96,"sma_20":5433.7,"sma_60":4271.33,"sma_120":3736.1},{"date":"2024-11-19","open":5892,"high":6215,"low":5787,"close":5892,"volume":877531,"rsi_14":59.45,"sma_20":5526.4,"sma_60":4305.4,"sma_120":3762.79},{"date":"2024-11-20","open":5901,"high":5939,"low":5673,"close":5892,"volume":476877,"rsi_14":49.89,"sma_20":5624.55,"sma_60":4337.32,"sma_120":3788.57},{"date":"2024-11-21","open":5758,"high":5825,"low":5407,"close":5492,"volume":733559,"rsi_14":39.18,"sma_20":5705.3,"sma_60":4365.27,"sma_120":3811.3},{"date":"2024-11-22","open":5559,"high":6110,"low":5416,"close":5796,"volume":1469262,"rsi_14":46.28,"sma_20":5762.3,"sma_60":4398.2,"sma_120":3835.85},{"date":"2024-11-25","open":5768,"high":5977,"low":5606,"close":5796,"volume":515558,"rsi_14":39.95,"sma_20":5790.3,"sma_60":4431.45,"sma_120":3860.63},{"date":"2024-11-26","open":6091,"high":7536,"low":6044,"close":7536,"volume":9168393,"rsi_14":63.36,"sma_20":5898.65,"sma_60":4494.82,"sma_120":3899.01},{"date":"2024-11-27","open":7678,"high":7925,"low":7298,"close":7403,"volume":6470417,"rsi_14":70.48,"sma_20":6020.3,"sma_60":4556.75,"sma_120":3936.47},{"date":"2024-11-28","open":7326,"high":7612,"low":7136,"close":7393,"volume":1582575,"rsi_14":82.75,"sma_20":6094.9,"sma_60":4618.43,"sma_120":3973.18},{"date":"2024-11-29","open":7326,"high":8258,"low":6718,"close":6908,"volume":3671606,"rsi_14":65.38,"sma_20":6123.4,"sma_60":4673.07,"sma_120":4003.71},{"date":"2024-12-02","open":7193,"high":7498,"low":6927,"close":7222,"volume":1265175,"rsi_14":68.39,"sma_20":6179.95,"sma_60":4731.75,"sma_120":4037.28},{"date":"2024-12-03","open":7336,"high":7536,"low":6994,"close":7298,"volume":897805,"rsi_14":69.95,"sma_20":6219.4,"sma_60":4793.2,"sma_120":4071.85},{"date":"2024-12-04","open":7013,"high":7422,"low":6652,"close":7260,"volume":1037060,"rsi_14":70.51,"sma_20":6272.15,"sma_60":4855.05,"sma_120":4106.66},{"date":"2024-12-05","open":7384,"high":7697,"low":7108,"close":7365,"volume":1074733,"rsi_14":71.2,"sma_20":6362.0,"sma_60":4920.15,"sma_120":4142.1},{"date":"2024-12-06","open":7507,"high":7517,"low":6832,"close":7032,"volume":1025436,"rsi_14":64.47,"sma_20":6468.9,"sma_60":4980.33,"sma_120":4175.36},{"date":"2024-12-09","open":6747,"high":6908,"low":6500,"close":6509,"volume":874740,"rsi_14":56.92,"sma_20":6499.75,"sma_60":5032.92,"sma_120":4204.66},{"date":"2024-12-10","open":6462,"high":7041,"low":6272,"close":6937,"volume":875483,"rsi_14":60.69,"sma_20":6552.0,"sma_60":5092.32,"sma_120":4237.84},{"date":"2024-12-11","open":6842,"high":7108,"low":6775,"close":6994,"volume":451200,"rsi_14":66.52,"sma_20":6609.5,"sma_60":5152.67,"sma_120":4271.38},{"date":"2024-12-12","open":6937,"high":8324,"low":6861,"close":8267,"volume":2493027,"rsi_14":72.4,"sma_20":6734.0,"sma_60":5235.1,"sma_120":4315.25},{"date":"2024-12-13","open":10748,"high":10748,"low":10748,"close":10748,"volume":2661412,"rsi_14":80.97,"sma_20":6981.6,"sma_60":5356.9,"sma_120":4380.27},{"date":"2024-12-16","open":12924,"high":12924,"low":9902,"close":10253,"volume":8989986,"rsi_14":70.12,"sma_20":7199.65,"sma_60":5469.75,"sma_120":4440.84},{"date":"2024-12-17","open":9997,"high":9997,"low":8419,"close":8838,"volume":5656192,"rsi_14":58.93,"sma_20":7346.95,"sma_60":5559.97,"sma_120":4490.07},{"date":"2024-12-18","open":8685,"high":9835,"low":8562,"close":9009,"volume":4578827,"rsi_14":59.86,"sma_20":7502.8,"sma_60":5651.6,"sma_120":4541.19},{"date":"2024-12-19","open":8790,"high":9493,"low":8685,"close":9142,"volume":2640437,"rsi_14":64.24,"sma_20":7685.3,"sma_60":5746.8,"sma_120":4592.35},{"date":"2024-12-20","open":9142,"high":9474,"low":8657,"close":8657,"volume":1363180,"rsi_14":58.95,"sma_20":7828.35,"sma_60":5833.92,"sma_120":4639.87},{"date":"2024-12-23","open":8552,"high":8742,"low":8049,"close":8096,"volume":1488622,"rsi_14":54.7,"sma_20":7943.35,"sma_60":5909.7,"sma_120":4683.23},{"date":"2024-12-24","open":8438,"high":8514,"low":7317,"close":7384,"volume":2218955,"rsi_14":50.68,"sma_20":7935.75,"sma_60":5971.8,"sma_120":4720.38},{"date":"2024-12-26","open":7412,"high":7536,"low":6709,"close":7146,"volume":2354267,"rsi_14":48.82,"sma_20":7922.9,"sma_60":6026.2,"sma_120":4754.51},{"date":"2024-12-27","open":7127,"high":7241,"low":6566,"close":6690,"volume":1725979,"rsi_14":48.19,"sma_20":7887.75,"sma_60":6075.38,"sma_120":4782.86},{"date":"2024-12-30","open":6652,"high":6794,"low":6462,"close":6538,"volume":934584,"rsi_14":50.16,"sma_20":7869.25,"sma_60":6123.93,"sma_120":4811.25},{"date":"2025-01-02","open":6671,"high":6680,"low":6291,"close":6319,"volume":925126,"rsi_14":46.51,"sma_20":7824.1,"sma_60":6168.12,"sma_120":4838.85},{"date":"2025-01-03","open":6367,"high":6718,"low":6272,"close":6709,"volume":1433464,"rsi_14":48.45,"sma_20":7794.65,"sma_60":6218.57,"sma_120":4869.98},{"date":"2025-01-06","open":6709,"high":6832,"low":6462,"close":6728,"volume":744732,"rsi_14":40.29,"sma_20":7768.05,"sma_60":6267.9,"sma_120":4900.19},{"date":"2025-01-07","open":6766,"high":8001,"low":6709,"close":7545,"volume":4761397,"rsi_14":24.43,"sma_20":7777.05,"sma_60":6328.72,"sma_120":4937.25},{"date":"2025-01-08","open":7612,"high":7640,"low":7203,"close":7507,"volume":1059743,"rsi_14":26.35,"sma_20":7800.8,"sma_60":6387.08,"sma_120":4974.71},{"date":"2025-01-09","open":7479,"high":7498,"low":7203,"close":7260,"volume":660159,"rsi_14":32.99,"sma_20":7838.35,"sma_60":6440.93,"sma_120":5010.18},{"date":"2025-01-10","open":7269,"high":7526,"low":7203,"close":7279,"volume":519877,"rsi_14":30.72,"sma_20":7855.45,"sma_60":6495.18,"sma_120":5045.23},{"date":"2025-01-13","open":7146,"high":7174,"low":6728,"close":6823,"volume":865093,"rsi_14":25.89,"sma_20":7846.9,"sma_60":6543.25,"sma_120":5076.47},{"date":"2025-01-14","open":6937,"high":7212,"low":6728,"close":6984,"volume":641039,"rsi_14":31.35,"sma_20":7782.75,"sma_60":6594.0,"sma_120":5109.45},{"date":"2025-01-15","open":6927,"high":7060,"low":6680,"close":6756,"volume":488888,"rsi_14":33.86,"sma_20":7583.15,"sma_60":6635.88,"sma_120":5140.69},{"date":"2025-01-16","open":6813,"high":6851,"low":6661,"close":6690,"volume":613533,"rsi_14":40.1,"sma_20":7405.0,"sma_60":6679.45,"sma_120":5171.46},{"date":"2025-01-17","open":6633,"high":6671,"low":6357,"close":6452,"volume":653159,"rsi_14":40.1,"sma_20":7285.7,"sma_60":6719.68,"sma_120":5199.57},{"date":"2025-01-20","open":6623,"high":7830,"low":6177,"close":7517,"volume":5846624,"rsi_14":60.05,"sma_20":7211.1,"sma_60":6779.48,"sma_120":5237.02},{"date":"2025-01-21","open":7307,"high":8248,"low":7070,"close":7678,"volume":5780123,"rsi_14":63.82,"sma_20":7137.9,"sma_60":6842.83,"sma_120":5275.67},{"date":"2025-01-22","open":7583,"high":7963,"low":7365,"close":7716,"volume":2618796,"rsi_14":67.71,"sma_20":7090.85,"sma_60":6893.83,"sma_120":5313.6},{"date":"2025-01-23","open":7555,"high":8210,"low":7517,"close":7764,"volume":2339544,"rsi_14":64.65,"sma_20":7074.25,"sma_60":6935.97,"sma_120":5351.62},{"date":"2025-01-24","open":7650,"high":7897,"low":7621,"close":7821,"volume":967934,"rsi_14":65.02,"sma_20":7096.1,"sma_60":6976.83,"sma_120":5390.15},{"date":"2025-01-31","open":7792,"high":8096,"low":7545,"close":7688,"volume":902520,"rsi_14":52.42,"sma_20":7123.2,"sma_60":7022.13,"sma_120":5426.27},{"date":"2025-02-03","open":7887,"high":8068,"low":7574,"close":7593,"volume":1057780,"rsi_14":51.43,"sma_20":7168.35,"sma_60":7050.33,"sma_120":5458.3},{"date":"2025-02-04","open":7745,"high":7792,"low":7574,"close":7621,"volume":638151,"rsi_14":56.46,"sma_20":7222.5,"sma_60":7071.72,"sma_120":5492.16},{"date":"2025-02-05","open":7659,"high":7792,"low":7326,"close":7593,"volume":816760,"rsi_14":55.6,"sma_20":7286.2,"sma_60":7096.75,"sma_120":5519.8},{"date":"2025-02-06","open":7650,"high":7792,"low":7507,"close":7650,"volume":676262,"rsi_14":67.21,"sma_20":7333.25,"sma_60":7115.77,"sma_120":5548.82},{"date":"2025-02-07","open":7688,"high":7887,"low":7593,"close":7678,"volume":781742,"rsi_14":65.29,"sma_20":7380.75,"sma_60":7140.32,"sma_120":5581.57},{"date":"2025-02-10","open":7602,"high":9047,"low":7431,"close":8685,"volume":6369935,"rsi_14":81.63,"sma_20":7437.75,"sma_60":7192.27,"sma_120":5621.68},{"date":"2025-02-11","open":8752,"high":8780,"low":8334,"close":8448,"volume":2021393,"rsi_14":77.3,"sma_20":7484.8,"sma_60":7251.5,"sma_120":5659.73},{"date":"2025-02-12","open":8362,"high":8552,"low":8125,"close":8229,"volume":1157304,"rsi_14":77.76,"sma_20":7533.25,"sma_60":7290.45,"sma_120":5697.82},{"date":"2025-02-13","open":8163,"high":8410,"low":7792,"close":7973,"volume":1371222,"rsi_14":59.53,"sma_20":7567.95,"sma_60":7325.13,"sma_120":5733.38},{"date":"2025-02-14","open":7935,"high":8153,"low":7697,"close":7783,"volume":875486,"rsi_14":52.17,"sma_20":7615.95,"sma_60":7357.45,"sma_120":5765.93},{"date":"2025-02-17","open":7659,"high":7859,"low":7631,"close":7849,"volume":478952,"rsi_14":52.72,"sma_20":7659.2,"sma_60":7391.98,"sma_120":5799.82},{"date":"2025-02-18","open":7925,"high":7935,"low":7593,"close":7621,"volume":702553,"rsi_14":47.28,"sma_20":7702.45,"sma_60":7422.4,"sma_120":5830.62},{"date":"2025-02-19","open":7659,"high":7735,"low":7517,"close":7564,"volume":547854,"rsi_14":45.11,"sma_20":7746.15,"sma_60":7450.27,"sma_120":5860.8},{"date":"2025-02-20","open":7612,"high":7792,"low":7526,"close":7545,"volume":560007,"rsi_14":47.16,"sma_20":7800.8,"sma_60":7477.82,"sma_120":5891.61},{"date":"2025-02-21","open":7545,"high":7564,"low":7127,"close":7193,"volume":680405,"rsi_14":42.78,"sma_20":7784.6,"sma_60":7499.5,"sma_120":5918.41},{"date":"2025-02-24","open":7174,"high":7460,"low":6614,"close":7241,"volume":565370,"rsi_14":43.19,"sma_20":7762.75,"sma_60":7528.65,"sma_120":5946.96},{"date":"2025-02-25","open":7260,"high":7288,"low":6889,"close":6918,"volume":377388,"rsi_14":39.07,"sma_20":7722.85,"sma_60":7547.35,"sma_120":5972.77},{"date":"2025-02-26","open":6851,"high":7117,"low":6794,"close":6908,"volume":263390,"rsi_14":37.8,"sma_20":7680.05,"sma_60":7565.88,"sma_120":5998.67},{"date":"2025-02-27","open":6946,"high":7032,"low":6652,"close":6699,"volume":382968,"rsi_14":34.8,"sma_20":7623.95,"sma_60":7551.93,"sma_120":6023.38},{"date":"2025-02-28","open":6652,"high":6937,"low":6566,"close":6633,"volume":474748,"rsi_14":5.0,"sma_20":7571.2,"sma_60":7539.1,"sma_120":6047.93},{"date":"2025-03-04","open":6633,"high":7821,"low":6443,"close":7098,"volume":2485812,"rsi_14":23.09,"sma_20":7546.45,"sma_60":7534.18,"sma_120":6076.31},{"date":"2025-03-05","open":8058,"high":8239,"low":7269,"close":7307,"volume":4038836,"rsi_14":31.55,"sma_20":7530.75,"sma_60":7540.83,"sma_120":6106.95},{"date":"2025-03-06","open":7127,"high":7127,"low":6766,"close":6832,"volume":801583,"rsi_14":29.0,"sma_20":7492.7,"sma_60":7534.33,"sma_120":6133.04},{"date":"2025-03-07","open":6747,"high":6899,"low":6585,"close":6690,"volume":408900,"rsi_14":29.52,"sma_20":7444.7,"sma_60":7524.2,"sma_120":6158.7},{"date":"2025-03-10","open":6699,"high":6813,"low":6671,"close":6699,"volume":254976,"rsi_14":27.99,"sma_20":7395.75,"sma_60":7514.85,"sma_120":6184.95},{"date":"2025-03-11","open":6566,"high":6737,"low":6452,"close":6690,"volume":264748,"rsi_14":30.55,"sma_20":7296.0,"sma_60":7503.6,"sma_120":6211.88},{"date":"2025-03-12","open":6661,"high":6718,"low":6452,"close":6471,"volume":476575,"rsi_14":28.61,"sma_20":7197.15,"sma_60":7494.25,"sma_120":6237.29},{"date":"2025-03-13","open":6471,"high":6547,"low":6082,"close":6310,"volume":1223264,"rsi_14":27.1,"sma_20":7101.2,"sma_60":7490.93,"sma_120":6261.93},{"date":"2025-03-14","open":6310,"high":6519,"low":6281,"close":6462,"volume":261699,"rsi_14":35.36,"sma_20":7025.65,"sma_60":7483.02,"sma_120":6287.67},{"date":"2025-03-17","open":6557,"high":6823,"low":6481,"close":6652,"volume":495675,"rsi_14":38.84,"sma_20":6969.1,"sma_60":7477.32,"sma_120":6314.99},{"date":"2025-03-18","open":6680,"high":6880,"low":6614,"close":6794,"volume":386071,"rsi_14":47.48,"sma_20":6916.35,"sma_60":7452.77,"sma_120":6343.93},{"date":"2025-03-19","open":6699,"high":6756,"low":6652,"close":6671,"volume":162200,"rsi_14":45.39,"sma_20":6868.85,"sma_60":7384.82,"sma_120":6370.86},{"date":"2025-03-20","open":6709,"high":6728,"low":6405,"close":6500,"volume":321974,"rsi_14":46.07,"sma_20":6815.65,"sma_60":7322.27,"sma_120":6396.01},{"date":"2025-03-21","open":6471,"high":6576,"low":6338,"close":6357,"volume":264678,"rsi_14":44.71,"sma_20":6756.25,"sma_60":7280.92,"sma_120":6420.44},{"date":"2025-03-24","open":6310,"high":6680,"low":6205,"close":6642,"volume":345555,"rsi_14":40.62,"sma_20":6728.7,"sma_60":7241.47,"sma_120":6446.53},{"date":"2025-03-25","open":6642,"high":6642,"low":6471,"close":6500,"volume":238637,"rsi_14":32.92,"sma_20":6691.65,"sma_60":7197.43,"sma_120":6472.12},{"date":"2025-03-26","open":6500,"high":6633,"low":6452,"close":6538,"volume":157219,"rsi_14":42.37,"sma_20":6672.65,"sma_60":7162.12,"sma_120":6498.02},{"date":"2025-03-27","open":6538,"high":6538,"low":6234,"close":6253,"volume":323620,"rsi_14":39.44,"sma_20":6639.9,"sma_60":7131.4,"sma_120":6520.55},{"date":"2025-03-28","open":6006,"high":6272,"low":6006,"close":6072,"volume":219371,"rsi_14":36.01,"sma_20":6608.55,"sma_60":7109.53,"sma_120":6540.67},{"date":"2025-03-31","open":6072,"high":6281,"low":5844,"close":5996,"volume":215499,"rsi_14":34.97,"sma_20":6576.7,"sma_60":7090.37,"sma_120":6558.28},{"date":"2025-04-01","open":5996,"high":6158,"low":5977,"close":6025,"volume":107650,"rsi_14":39.47,"sma_20":6523.05,"sma_60":7079.28,"sma_120":6577.33},{"date":"2025-04-02","open":6063,"high":6139,"low":5911,"close":5949,"volume":89152,"rsi_14":41.12,"sma_20":6455.15,"sma_60":7069.47,"sma_120":6596.7},{"date":"2025-04-03","open":5844,"high":5911,"low":5711,"close":5873,"volume":105312,"rsi_14":34.95,"sma_20":6407.2,"sma_60":7062.03,"sma_120":6615.07},{"date":"2025-04-04","open":5882,"high":5958,"low":5692,"close":5958,"volume":139952,"rsi_14":31.26,"sma_20":6370.6,"sma_60":7049.52,"sma_120":6634.04},{"date":"2025-04-07","open":5711,"high":5825,"low":5464,"close":5483,"volume":328092,"rsi_14":20.0,"sma_20":6309.8,"sma_60":7028.77,"sma_120":6648.33},{"date":"2025-04-08","open":5644,"high":5720,"low":5559,"close":5635,"volume":139071,"rsi_14":26.6,"sma_20":6257.05,"sma_60":6996.93,"sma_120":6662.82},{"date":"2025-04-09","open":5597,"high":6167,"low":5093,"close":5397,"volume":325420,"rsi_14":25.82,"sma_20":6203.35,"sma_60":6961.77,"sma_120":6674.43},{"date":"2025-04-10","open":5616,"high":5730,"low":5540,"close":5730,"volume":130005,"rsi_14":37.31,"sma_20":6174.35,"sma_60":6936.27,"sma_120":6688.6},{"date":"2025-04-11","open":5654,"high":5939,"low":5635,"close":5873,"volume":222278,"rsi_14":33.49,"sma_20":6144.9,"sma_60":6912.83,"sma_120":6704.01},{"date":"2025-04-14","open":5892,"high":5939,"low":5815,"close":5853,"volume":106905,"rsi_14":35.34,"sma_20":6104.95,"sma_60":6896.67,"sma_120":6719.96},{"date":"2025-04-15","open":5892,"high":5968,"low":5834,"close":5958,"volume":86166,"rsi_14":37.25,"sma_20":6063.15,"sma_60":6879.57,"sma_120":6736.78},{"date":"2025-04-16","open":5958,"high":6414,"low":5768,"close":5853,"volume":575624,"rsi_14":40.45,"sma_20":6022.25,"sma_60":6864.52,"sma_120":6750.2},{"date":"2025-04-17","open":5844,"high":6015,"low":5815,"close":6006,"volume":105076,"rsi_14":48.4,"sma_20":5997.55,"sma_60":6853.12,"sma_120":6766.28},{"date":"2025-04-18","open":6025,"high":6699,"low":5987,"close":6557,"volume":634801,"rsi_14":61.04,"sma_20":6007.55,"sma_60":6854.87,"sma_120":6787.27},{"date":"2025-04-21","open":6652,"high":6823,"low":6604,"close":6642,"volume":326095,"rsi_14":61.88,"sma_20":6007.55,"sma_60":6840.28,"sma_120":6809.88},{"date":"2025-04-22","open":6500,"high":6709,"low":6462,"close":6604,"volume":208881,"rsi_14":62.8,"sma_20":6012.75,"sma_60":6822.38,"sma_120":6832.61},{"date":"2025-04-23","open":6604,"high":6718,"low":6528,"close":6604,"volume":146397,"rsi_14":64.72,"sma_20":6016.05,"sma_60":6803.85,"sma_120":6848.84},{"date":"2025-04-24","open":6633,"high":6880,"low":6177,"close":6623,"volume":354566,"rsi_14":63.76,"sma_20":6034.55,"sma_60":6784.83,"sma_120":6860.4},{"date":"2025-04-25","open":6623,"high":6756,"low":6367,"close":6471,"volume":237118,"rsi_14":73.59,"sma_20":6054.5,"sma_60":6762.33,"sma_120":6869.58},{"date":"2025-04-28","open":6500,"high":6500,"low":6329,"close":6348,"volume":167818,"rsi_14":67.26,"sma_20":6072.1,"sma_60":6740.0,"sma_120":6881.07},{"date":"2025-04-29","open":6395,"high":6851,"low":6395,"close":6718,"volume":370386,"rsi_14":80.06,"sma_20":6106.75,"sma_60":6725.42,"sma_120":6887.88},{"date":"2025-04-30","open":6747,"high":6747,"low":6490,"close":6557,"volume":179911,"rsi_14":70.42,"sma_20":6137.15,"sma_60":6707.68,"sma_120":6889.7},{"date":"2025-05-02","open":6528,"high":6661,"low":6500,"close":6528,"volume":89644,"rsi_14":67.14,"sma_20":6169.9,"sma_60":6689.93,"sma_120":6893.34},{"date":"2025-05-07","open":6557,"high":6718,"low":6424,"close":6500,"volume":106304,"rsi_14":66.86,"sma_20":6197.0,"sma_60":6670.77,"sma_120":6893.27},{"date":"2025-05-08","open":6500,"high":6604,"low":6452,"close":6604,"volume":111747,"rsi_14":66.84,"sma_20":6253.05,"sma_60":6652.87,"sma_120":6896.59},{"date":"2025-05-09","open":6614,"high":6614,"low":6386,"close":6414,"volume":155118,"rsi_14":64.0,"sma_20":6292.0,"sma_60":6615.02,"sma_120":6903.64},{"date":"2025-05-12","open":6433,"high":6595,"low":6338,"close":6395,"volume":128637,"rsi_14":60.41,"sma_20":6341.9,"sma_60":6580.8,"sma_120":6916.15},{"date":"2025-05-13","open":6452,"high":6452,"low":6272,"close":6348,"volume":106274,"rsi_14":42.34,"sma_20":6372.8,"sma_60":6549.45,"sma_120":6919.95},{"date":"2025-05-14","open":6348,"high":6547,"low":6158,"close":6262,"volume":162826,"rsi_14":36.09,"sma_20":6392.25,"sma_60":6520.93,"sma_120":6923.03},{"date":"2025-05-15","open":6310,"high":6310,"low":5892,"close":6215,"volume":92845,"rsi_14":35.85,"sma_20":6410.35,"sma_60":6494.8,"sma_120":6926.12},{"date":"2025-05-16","open":6215,"high":6272,"low":6034,"close":6101,"volume":123954,"rsi_14":33.11,"sma_20":6417.5,"sma_60":6465.67,"sma_120":6928.82},{"date":"2025-05-19","open":6034,"high":6177,"low":5958,"close":6034,"volume":103155,"rsi_14":30.84,"sma_20":6426.55,"sma_60":6439.22,"sma_120":6930.81},{"date":"2025-05-20","open":6015,"high":6167,"low":5958,"close":6063,"volume":86902,"rsi_14":35.57,"sma_20":6429.4,"sma_60":6414.2,"sma_120":6932.23},{"date":"2025-05-21","open":6015,"high":6148,"low":5949,"close":6006,"volume":92567,"rsi_14":37.31,"sma_20":6401.85,"sma_60":6388.55,"sma_120":6933.18},{"date":"2025-05-22","open":5796,"high":5930,"low":5701,"close":5720,"volume":151920,"rsi_14":10.52,"sma_20":6355.75,"sma_60":6364.0,"sma_120":6931.75},{"date":"2025-05-23","open":5777,"high":5815,"low":5597,"close":5701,"volume":133057,"rsi_14":11.85,"sma_20":6310.6,"sma_60":6338.33,"sma_120":6933.49},{"date":"2025-05-26","open":5701,"high":5958,"low":5663,"close":5701,"volume":121753,"rsi_14":12.17,"sma_20":6265.45,"sma_60":6318.05,"sma_120":6932.7},{"date":"2025-05-27","open":5701,"high":5768,"low":5654,"close":5730,"volume":72827,"rsi_14":14.81,"sma_20":6220.8,"sma_60":6298.42,"sma_120":6932.15},{"date":"2025-05-28","open":5834,"high":5834,"low":5673,"close":5692,"volume":94464,"rsi_14":5.64,"sma_20":6181.85,"sma_60":6281.63,"sma_120":6916.78},{"date":"2025-05-29","open":5673,"high":5758,"low":5549,"close":5597,"volume":123347,"rsi_14":6.22,"sma_20":6144.3,"sma_60":6264.37,"sma_120":6901.73},{"date":"2025-05-30","open":5606,"high":5663,"low":5540,"close":5597,"volume":46787,"rsi_14":6.35,"sma_20":6088.25,"sma_60":6239.35,"sma_120":6886.77},{"date":"2025-06-02","open":5559,"high":5606,"low":5435,"close":5492,"volume":121056,"rsi_14":5.97,"sma_20":6035.0,"sma_60":6209.1,"sma_120":6874.97},{"date":"2025-06-04","open":5511,"high":5720,"low":5492,"close":5635,"volume":119450,"rsi_14":19.53,"sma_20":5990.35,"sma_60":6189.15,"sma_120":6861.74},{"date":"2025-06-05","open":5720,"high":5720,"low":5530,"close":5635,"volume":99783,"rsi_14":20.47,"sma_20":5947.1,"sma_60":6171.57,"sma_120":6847.88},{"date":"2025-06-09","open":5625,"high":5625,"low":5416,"close":5502,"volume":121090,"rsi_14":20.08,"sma_20":5892.0,"sma_60":6151.62,"sma_120":6833.23},{"date":"2025-06-10","open":5511,"high":5644,"low":5397,"close":5530,"volume":118993,"rsi_14":23.8,"sma_20":5847.8,"sma_60":6132.28,"sma_120":6817.94},{"date":"2025-06-11","open":5530,"high":5654,"low":5521,"close":5625,"volume":61420,"rsi_14":28.7,"sma_20":5809.3,"sma_60":6118.18,"sma_120":6806.22},{"date":"2025-06-12","open":5625,"high":5911,"low":5492,"close":5720,"volume":191825,"rsi_14":36.59,"sma_20":5777.9,"sma_60":6108.35,"sma_120":6799.64},{"date":"2025-06-13","open":5853,"high":5863,"low":5445,"close":5559,"volume":288246,"rsi_14":41.45,"sma_20":5742.75,"sma_60":6093.3,"sma_120":6788.16},{"date":"2025-06-16","open":5682,"high":6034,"low":5559,"close":5987,"volume":264729,"rsi_14":60.59,"sma_20":5731.35,"sma_60":6082.22,"sma_120":6779.77},{"date":"2025-06-17","open":5996,"high":6937,"low":5882,"close":6281,"volume":1722321,"rsi_14":67.64,"sma_20":5740.35,"sma_60":6073.67,"sma_120":6763.22},{"date":"2025-06-18","open":6196,"high":6405,"low":5939,"close":5987,"volume":340947,"rsi_14":56.73,"sma_20":5738.0,"sma_60":6062.27,"sma_120":6723.54},{"date":"2025-06-19","open":6091,"high":6367,"low":5987,"close":6281,"volume":285299,"rsi_14":63.6,"sma_20":5748.9,"sma_60":6058.62,"sma_120":6690.44},{"date":"2025-06-20","open":6082,"high":6177,"low":5939,"close":5949,"volume":209030,"rsi_14":57.33,"sma_20":5746.05,"sma_60":6051.82,"sma_120":6666.37},{"date":"2025-06-23","open":5949,"high":5987,"low":5758,"close":5768,"volume":150770,"rsi_14":53.31,"sma_20":5748.45,"sma_60":6037.25,"sma_120":6639.36},{"date":"2025-06-24","open":5873,"high":5987,"low":5825,"close":5949,"volume":106068,"rsi_14":58.59,"sma_20":5760.85,"sma_60":6028.07,"sma_120":6612.75},{"date":"2025-06-25","open":5996,"high":6338,"low":5958,"close":6158,"volume":209567,"rsi_14":59.6,"sma_20":5783.7,"sma_60":6021.73,"sma_120":6591.93},{"date":"2025-06-26","open":6158,"high":6262,"low":5892,"close":6262,"volume":166304,"rsi_14":61.08,"sma_20":5810.3,"sma_60":6021.88,"sma_120":6576.64},{"date":"2025-06-27","open":6291,"high":6424,"low":5996,"close":6177,"volume":134514,"rsi_14":62.14,"sma_20":5834.55,"sma_60":6023.63,"sma_120":6566.58},{"date":"2025-06-30","open":6234,"high":6338,"low":6063,"close":6234,"volume":131940,"rsi_14":62.53,"sma_20":5866.4,"sma_60":6027.6,"sma_120":6558.98},{"date":"2025-07-01","open":6177,"high":6956,"low":6158,"close":6832,"volume":889507,"rsi_14":68.22,"sma_20":5928.15,"sma_60":6041.05,"sma_120":6560.17},{"date":"2025-07-02","open":6785,"high":6785,"low":6462,"close":6642,"volume":222941,"rsi_14":63.53,"sma_20":5985.65,"sma_60":6052.6,"sma_120":6561.03},{"date":"2025-07-03","open":6680,"high":6718,"low":6519,"close":6528,"volume":137010,"rsi_14":64.42,"sma_20":6030.3,"sma_60":6063.52,"sma_120":6562.77},{"date":"2025-07-04","open":6557,"high":6937,"low":6386,"close":6462,"volume":178866,"rsi_14":57.92,"sma_20":6071.65,"sma_60":6071.92,"sma_120":6560.72},{"date":"2025-07-07","open":6462,"high":6557,"low":6357,"close":6462,"volume":92180,"rsi_14":53.35,"sma_20":6119.65,"sma_60":6088.23,"sma_120":6558.5},{"date":"2025-07-08","open":6462,"high":6737,"low":6462,"close":6699,"volume":140021,"rsi_14":63.44,"sma_20":6178.1,"sma_60":6105.97,"sma_120":6551.45},{"date":"2025-07-09","open":6690,"high":6842,"low":6652,"close":6842,"volume":163672,"rsi_14":61.23,"sma_20":6238.95,"sma_60":6130.05,"sma_120":6545.91},{"date":"2025-07-10","open":6842,"high":6994,"low":6718,"close":6728,"volume":182436,"rsi_14":67.09,"sma_20":6289.35,"sma_60":6146.68,"sma_120":6541.48},{"date":"2025-07-11","open":6823,"high":7146,"low":6804,"close":6899,"volume":506334,"rsi_14":74.92,"sma_20":6356.35,"sma_60":6163.78,"sma_120":6538.31},{"date":"2025-07-14","open":7184,"high":7431,"low":7127,"close":7174,"volume":529747,"rsi_14":75.92,"sma_20":6415.7,"sma_60":6185.8,"sma_120":6541.23},{"date":"2025-07-15","open":7593,"high":8362,"low":7431,"close":7792,"volume":2147566,"rsi_14":79.47,"sma_20":6491.25,"sma_60":6216.37,"sma_120":6547.97},{"date":"2025-07-16","open":7507,"high":7707,"low":7403,"close":7498,"volume":373189,"rsi_14":70.86,"sma_20":6566.8,"sma_60":6243.78,"sma_120":6554.15},{"date":"2025-07-17","open":7564,"high":7574,"low":6937,"close":7317,"volume":491874,"rsi_14":68.64,"sma_20":6618.6,"sma_60":6265.63,"sma_120":6559.38},{"date":"2025-07-18","open":7326,"high":7564,"low":6946,"close":7013,"volume":290127,"rsi_14":61.79,"sma_20":6671.8,"sma_60":6273.23,"sma_120":6564.05},{"date":"2025-07-21","open":6861,"high":7013,"low":6804,"close":6832,"volume":170230,"rsi_14":50.0,"sma_20":6725.0,"sma_60":6276.4,"sma_120":6558.34},{"date":"2025-07-22","open":6880,"high":6889,"low":6623,"close":6652,"volume":180579,"rsi_14":50.17,"sma_20":6760.15,"sma_60":6277.2,"sma_120":6549.79},{"date":"2025-07-23","open":6642,"high":6690,"low":6424,"close":6576,"volume":193930,"rsi_14":50.85,"sma_20":6781.05,"sma_60":6276.73,"sma_120":6540.29},{"date":"2025-07-24","open":6642,"high":6756,"low":6538,"close":6585,"volume":104027,"rsi_14":52.21,"sma_20":6797.2,"sma_60":6276.1,"sma_120":6530.47},{"date":"2025-07-25","open":6728,"high":6728,"low":6500,"close":6538,"volume":84842,"rsi_14":51.34,"sma_20":6815.25,"sma_60":6277.22,"sma_120":6519.77},{"date":"2025-07-28","open":6585,"high":6614,"low":6376,"close":6585,"volume":160937,"rsi_14":47.84,"sma_20":6832.8,"sma_60":6281.17,"sma_120":6510.58},{"date":"2025-07-29","open":6604,"high":6671,"low":6414,"close":6652,"volume":99816,"rsi_14":46.29,"sma_20":6823.8,"sma_60":6280.07,"sma_120":6502.74},{"date":"2025-07-30","open":6576,"high":6994,"low":6576,"close":6756,"volume":224679,"rsi_14":50.55,"sma_20":6829.5,"sma_60":6283.38,"sma_120":6495.53},{"date":"2025-07-31","open":6766,"high":6823,"low":6623,"close":6661,"volume":137529,"rsi_14":45.2,"sma_20":6836.15,"sma_60":6285.6,"sma_120":6487.77},{"date":"2025-08-01","open":6642,"high":6813,"low":6471,"close":6766,"volume":192105,"rsi_14":41.16,"sma_20":6851.35,"sma_60":6290.03,"sma_120":6480.4},{"date":"2025-08-04","open":6766,"high":6813,"low":6633,"close":6756,"volume":88729,"rsi_14":19.53,"sma_20":6866.05,"sma_60":6292.57,"sma_120":6472.72},{"date":"2025-08-05","open":6747,"high":6823,"low":6680,"close":6785,"volume":103817,"rsi_14":25.16,"sma_20":6870.35,"sma_60":6298.75,"sma_120":6456.88},{"date":"2025-08-06","open":6804,"high":7022,"low":6756,"close":6794,"volume":127944,"rsi_14":29.3,"sma_20":6867.95,"sma_60":6305.4,"sma_120":6443.1},{"date":"2025-08-07","open":6804,"high":7479,"low":6804,"close":7288,"volume":709401,"rsi_14":59.46,"sma_20":6895.95,"sma_60":6321.07,"sma_120":6435.26},{"date":"2025-08-08","open":7146,"high":7384,"low":7108,"close":7326,"volume":158790,"rsi_14":68.85,"sma_20":6917.3,"sma_60":6338.8,"sma_120":6429.87},{"date":"2025-08-11","open":7441,"high":7574,"low":7098,"close":7526,"volume":300979,"rsi_14":82.86,"sma_20":6934.9,"sma_60":6360.65,"sma_120":6427.73},{"date":"2025-08-12","open":7479,"high":7574,"low":7155,"close":7165,"volume":279045,"rsi_14":68.24,"sma_20":6903.55,"sma_60":6378.38,"sma_120":6422.02},{"date":"2025-08-13","open":7231,"high":7355,"low":7070,"close":7136,"volume":145757,"rsi_14":66.85,"sma_20":6885.45,"sma_60":6396.75,"sma_120":6417.98},{"date":"2025-08-14","open":7089,"high":7117,"low":6652,"close":6804,"volume":220935,"rsi_14":56.93,"sma_20":6859.8,"sma_60":6409.1,"sma_120":6411.65},{"date":"2025-08-18","open":6756,"high":6984,"low":6699,"close":6870,"volume":141984,"rsi_14":57.35,"sma_20":6852.65,"sma_60":6423.5,"sma_120":6406.02},{"date":"2025-08-19","open":6880,"high":6975,"low":6709,"close":6832,"volume":87421,"rsi_14":54.71,"sma_20":6852.65,"sma_60":6442.03,"sma_120":6403.02},{"date":"2025-08-20","open":6832,"high":6937,"low":6633,"close":6899,"volume":111278,"rsi_14":53.82,"sma_20":6865.0,"sma_60":6462.0,"sma_120":6400.17},{"date":"2025-08-21","open":6899,"high":6927,"low":6718,"close":6718,"volume":73507,"rsi_14":51.45,"sma_20":6872.1,"sma_60":6478.95,"sma_120":6398.5},{"date":"2025-08-22","open":6775,"high":6994,"low":6766,"close":6842,"volume":111896,"rsi_14":51.92,"sma_20":6884.95,"sma_60":6497.48,"sma_120":6397.95},{"date":"2025-08-25","open":6927,"high":7060,"low":6861,"close":6899,"volume":69806,"rsi_14":53.53,"sma_20":6903.0,"sma_60":6517.6,"sma_120":6399.62},{"date":"2025-08-26","open":7032,"high":7032,"low":6794,"close":6880,"volume":73872,"rsi_14":52.36,"sma_20":6917.75,"sma_60":6538.98,"sma_120":6401.68},{"date":"2025-08-27","open":6880,"high":7298,"low":6842,"close":7127,"volume":274074,"rsi_14":57.39,"sma_20":6941.5,"sma_60":6564.48,"sma_120":6401.92},{"date":"2025-08-28","open":7136,"high":7231,"low":7060,"close":7117,"volume":94611,"rsi_14":45.17,"sma_20":6959.55,"sma_60":6591.57,"sma_120":6400.33},{"date":"2025-08-29","open":7155,"high":7222,"low":6899,"close":6984,"volume":167594,"rsi_14":40.83,"sma_20":6975.7,"sma_60":6614.05,"sma_120":6401.6},{"date":"2025-09-01","open":6984,"high":7060,"low":6842,"close":7003,"volume":161280,"rsi_14":34.46,"sma_20":6987.55,"sma_60":6636.85,"sma_120":6404.21},{"date":"2025-09-02","open":7003,"high":7003,"low":6585,"close":6747,"volume":378813,"rsi_14":36.76,"sma_20":6987.1,"sma_60":6657.6,"sma_120":6404.61},{"date":"2025-09-03","open":6747,"high":6975,"low":6699,"close":6794,"volume":164263,"rsi_14":39.29,"sma_20":6987.55,"sma_60":6678.67,"sma_120":6405.48},{"date":"2025-09-04","open":6937,"high":7973,"low":6842,"close":6994,"volume":3633122,"rsi_14":56.49,"sma_20":6997.55,"sma_60":6701.48,"sma_120":6409.83},{"date":"2025-09-05","open":6994,"high":7773,"low":6975,"close":7307,"volume":1707704,"rsi_14":62.77,"sma_20":6998.5,"sma_60":6727.93,"sma_120":6418.14},{"date":"2025-09-08","open":7602,"high":8049,"low":7431,"close":7745,"volume":2550056,"rsi_14":71.62,"sma_20":7019.45,"sma_60":6764.37,"sma_120":6428.83},{"date":"2025-09-09","open":7792,"high":7792,"low":7222,"close":7317,"volume":1141288,"rsi_14":58.45,"sma_20":7009.0,"sma_60":6786.53,"sma_120":6434.38},{"date":"2025-09-10","open":7317,"high":7545,"low":7127,"close":7155,"volume":669405,"rsi_14":58.91,"sma_20":7008.5,"sma_60":6801.1,"sma_120":6437.38},{"date":"2025-09-11","open":7212,"high":7260,"low":7032,"close":7089,"volume":394331,"rsi_14":55.16,"sma_20":7006.15,"sma_60":6819.47,"sma_120":6440.87},{"date":"2025-09-12","open":7127,"high":7545,"low":7127,"close":7479,"volume":805669,"rsi_14":60.63,"sma_20":7039.9,"sma_60":6839.43,"sma_120":6449.02},{"date":"2025-09-15","open":7507,"high":7754,"low":7431,"close":7650,"volume":626396,"rsi_14":63.37,"sma_20":7078.9,"sma_60":6867.78,"sma_120":6459.8},{"date":"2025-09-16","open":7773,"high":7773,"low":6889,"close":6927,"volume":1699062,"rsi_14":47.02,"sma_20":7083.65,"sma_60":6887.1,"sma_120":6462.18},{"date":"2025-09-17","open":7032,"high":7041,"low":6794,"close":6946,"volume":449132,"rsi_14":47.46,"sma_20":7086.0,"sma_60":6903.72,"sma_120":6465.89},{"date":"2025-09-18","open":7013,"high":7022,"low":6804,"close":6842,"volume":375919,"rsi_14":47.87,"sma_20":7092.2,"sma_60":6915.12,"sma_120":6468.43},{"date":"2025-09-19","open":6842,"high":6851,"low":6633,"close":6671,"volume":486442,"rsi_14":45.24,"sma_20":7083.65,"sma_60":6921.93,"sma_120":6471.91},{"date":"2025-09-22","open":6671,"high":6813,"low":6614,"close":6766,"volume":239621,"rsi_14":50.29,"sma_20":7077.0,"sma_60":6931.75,"sma_120":6477.69},{"date":"2025-09-23","open":6785,"high":6832,"low":6680,"close":6680,"volume":225844,"rsi_14":48.31,"sma_20":7067.0,"sma_60":6939.18,"sma_120":6483.39},{"date":"2025-09-24","open":6690,"high":6747,"low":6528,"close":6699,"volume":297431,"rsi_14":45.37,"sma_20":7045.6,"sma_60":6936.97,"sma_120":6489.01},{"date":"2025-09-25","open":6832,"high":6832,"low":6566,"close":6585,"volume":224107,"rsi_14":37.91,"sma_20":7019.0,"sma_60":6936.02,"sma_120":6494.31},{"date":"2025-09-26","open":6566,"high":6642,"low":6447,"close":6462,"volume":227542,"rsi_14":25.98,"sma_20":6992.9,"sma_60":6934.92,"sma_120":6499.22},{"date":"2025-09-29","open":6462,"high":6528,"low":6262,"close":6329,"volume":292086,"rsi_14":29.21,"sma_20":6959.2,"sma_60":6932.7,"sma_120":6502.31},{"date":"2025-09-30","open":6329,"high":6395,"low":6262,"close":6281,"volume":202849,"rsi_14":30.68,"sma_20":6935.9,"sma_60":6929.68,"sma_120":6508.96},{"date":"2025-10-01","open":6262,"high":6633,"low":6262,"close":6367,"volume":242769,"rsi_14":34.18,"sma_20":6914.55,"sma_60":6924.15,"sma_120":6515.06},{"date":"2025-10-02","open":6652,"high":6652,"low":6262,"close":6433,"volume":173510,"rsi_14":23.29,"sma_20":6886.5,"sma_60":6917.33,"sma_120":6523.69},{"date":"2025-10-10","open":6433,"high":6443,"low":6186,"close":6262,"volume":324184,"rsi_14":14.56,"sma_20":6834.25,"sma_60":6909.57,"sma_120":6528.12},{"date":"2025-10-13","open":6177,"high":6310,"low":6091,"close":6158,"volume":242964,"rsi_14":21.28,"sma_20":6754.9,"sma_60":6897.22,"sma_120":6530.5},{"date":"2025-10-14","open":4808,"high":5388,"low":4770,"close":4846,"volume":2794871,"rsi_14":10.11,"sma_20":6631.35,"sma_60":6858.42,"sma_120":6522.11},{"date":"2025-10-15","open":4856,"high":5074,"low":4837,"close":4979,"volume":546374,"rsi_14":14.99,"sma_20":6522.55,"sma_60":6811.53,"sma_120":6513.95},{"date":"2025-10-16","open":4979,"high":4998,"low":4746,"close":4780,"volume":626711,"rsi_14":14.84,"sma_20":6407.1,"sma_60":6766.23,"sma_120":6505.01},{"date":"2025-10-17","open":4780,"high":4875,"low":4628,"close":4656,"volume":545729,"rsi_14":11.18,"sma_20":6265.95,"sma_60":6721.88,"sma_120":6493.76},{"date":"2025-10-20","open":4656,"high":4799,"low":4613,"close":4656,"volume":390235,"rsi_14":11.55,"sma_20":6116.25,"sma_60":6682.6,"sma_120":6477.92},{"date":"2025-10-21","open":4656,"high":4723,"low":4613,"close":4647,"volume":306240,"rsi_14":10.87,"sma_20":6002.25,"sma_60":6646.18,"sma_120":6461.29},{"date":"2025-10-22","open":4647,"high":4808,"low":4561,"close":4789,"volume":384306,"rsi_14":16.11,"sma_20":5894.4,"sma_60":6615.13,"sma_120":6446.17},{"date":"2025-10-23","open":4799,"high":4998,"low":4723,"close":4808,"volume":346537,"rsi_14":17.52,"sma_20":5792.7,"sma_60":6585.67,"sma_120":6431.2},{"date":"2025-10-24","open":4941,"high":5226,"low":4818,"close":4894,"volume":559399,"rsi_14":21.29,"sma_20":5703.85,"sma_60":6557.48,"sma_120":6416.79},{"date":"2025-10-27","open":4903,"high":4951,"low":4808,"close":4922,"volume":389347,"rsi_14":22.59,"sma_20":5611.65,"sma_60":6530.55,"sma_120":6403.88},{"date":"2025-10-28","open":4922,"high":5074,"low":4808,"close":4989,"volume":357467,"rsi_14":21.99,"sma_20":5527.1,"sma_60":6503.95,"sma_120":6392.56},{"date":"2025-10-29","open":4979,"high":4998,"low":4837,"close":4846,"volume":307497,"rsi_14":18.72,"sma_20":5434.45,"sma_60":6473.85,"sma_120":6376.96},{"date":"2025-10-30","open":4846,"high":4894,"low":4723,"close":4751,"volume":363743,"rsi_14":19.3,"sma_20":5342.75,"sma_60":6440.43,"sma_120":6361.91},{"date":"2025-10-31","open":4837,"high":4894,"low":4751,"close":4827,"volume":209917,"rsi_14":22.65,"sma_20":5261.0,"sma_60":6409.87,"sma_120":6347.73},{"date":"2025-11-03","open":4846,"high":5103,"low":4780,"close":4789,"volume":476379,"rsi_14":47.54,"sma_20":5184.0,"sma_60":6376.92,"sma_120":6333.48},{"date":"2025-11-04","open":4761,"high":4932,"low":4708,"close":4742,"volume":418039,"rsi_14":38.96,"sma_20":5107.05,"sma_60":6343.35,"sma_120":6317.96},{"date":"2025-11-05","open":4799,"high":4846,"low":4618,"close":4808,"volume":407980,"rsi_14":51.49,"sma_20":5029.1,"sma_60":6310.4,"sma_120":6304.57},{"date":"2025-11-06","open":4808,"high":4970,"low":4761,"close":4894,"volume":260483,"rsi_14":63.19,"sma_20":4952.15,"sma_60":6278.73,"sma_120":6292.07},{"date":"2025-11-07","open":4894,"high":4932,"low":4656,"close":4737,"volume":266726,"rsi_14":53.82,"sma_20":4875.9,"sma_60":6236.22,"sma_120":6278.64},{"date":"2025-11-10","open":4742,"high":4856,"low":4732,"close":4789,"volume":204915,"rsi_14":56.44,"sma_20":4807.45,"sma_60":6193.93,"sma_120":6266.37},{"date":"2025-11-11","open":4723,"high":4818,"low":4656,"close":4723,"volume":378267,"rsi_14":46.78,"sma_20":4801.3,"sma_60":6147.22,"sma_120":6253.93},{"date":"2025-11-12","open":4647,"high":4680,"low":4333,"close":4390,"volume":1116138,"rsi_14":34.4,"sma_20":4771.85,"sma_60":6100.97,"sma_120":6239.68},{"date":"2025-11-13","open":4390,"high":4438,"low":4319,"close":4366,"volume":286605,"rsi_14":29.34,"sma_20":4751.15,"sma_60":6054.8,"sma_120":6225.77},{"date":"2025-11-14","open":4366,"high":4419,"low":4314,"close":4319,"volume":265275,"rsi_14":26.75,"sma_20":4734.3,"sma_60":6013.38,"sma_120":6211.24},{"date":"2025-11-17","open":4323,"high":4371,"low":4171,"close":4228,"volume":305410,"rsi_14":21.2,"sma_20":4712.9,"sma_60":5969.35,"sma_120":6196.43},{"date":"2025-11-18","open":4214,"high":4304,"low":3905,"close":4076,"volume":383552,"rsi_14":21.05,"sma_20":4684.35,"sma_60":5923.42,"sma_120":6182.73},{"date":"2025-11-19","open":4095,"high":4129,"low":3981,"close":4100,"volume":283849,"rsi_14":24.15,"sma_20":4649.9,"sma_60":5876.77,"sma_120":6169.38},{"date":"2025-11-20","open":4176,"high":4419,"low":4176,"close":4276,"volume":336918,"rsi_14":29.73,"sma_20":4623.3,"sma_60":5836.07,"sma_120":6157.51},{"date":"2025-11-21","open":4233,"high":4309,"low":4114,"close":4148,"volume":330651,"rsi_14":27.88,"sma_20":4586.0,"sma_60":5791.17,"sma_120":6144.32},{"date":"2025-11-24","open":4190,"high":4347,"low":4167,"close":4233,"volume":256720,"rsi_14":32.89,"sma_20":4551.55,"sma_60":5746.73,"sma_120":6132.17},{"date":"2025-11-25","open":4062,"high":4228,"low":3962,"close":4038,"volume":438605,"rsi_14":26.18,"sma_20":4504.0,"sma_60":5699.37,"sma_120":6119.18},{"date":"2025-11-26","open":4038,"high":4195,"low":4038,"close":4190,"volume":204225,"rsi_14":29.07,"sma_20":4471.2,"sma_60":5650.42,"sma_120":6107.45},{"date":"2025-11-27","open":4176,"high":4257,"low":4157,"close":4190,"volume":123372,"rsi_14":32.07,"sma_20":4443.15,"sma_60":5601.63,"sma_120":6096.6},{"date":"2025-11-28","open":4214,"high":4357,"low":4176,"close":4347,"volume":149553,"rsi_14":36.44,"sma_20":4419.15,"sma_60":5557.68,"sma_120":6085.87},{"date":"2025-12-01","open":4347,"high":4385,"low":4276,"close":4314,"volume":192617,"rsi_14":37.19,"sma_20":4395.4,"sma_60":5512.87,"sma_120":6074.86},{"date":"2025-12-02","open":4314,"high":4314,"low":4176,"close":4195,"volume":154069,"rsi_14":42.95,"sma_20":4368.05,"sma_60":5470.33,"sma_120":6063.97},{"date":"2025-12-03","open":4219,"high":4262,"low":4162,"close":4200,"volume":144746,"rsi_14":43.91,"sma_20":4337.65,"sma_60":5427.1,"sma_120":6052.88},{"date":"2025-12-04","open":4195,"high":4214,"low":4086,"close":4148,"volume":140421,"rsi_14":43.75,"sma_20":4300.35,"sma_60":5379.67,"sma_120":6040.57},{"date":"2025-12-05","open":4086,"high":4124,"low":3910,"close":4048,"volume":286329,"rsi_14":43.47,"sma_20":4265.9,"sma_60":5325.35,"sma_120":6026.64},{"date":"2025-12-08","open":4038,"high":4176,"low":3991,"close":4043,"volume":159356,"rsi_14":48.66,"sma_20":4228.6,"sma_60":5263.65,"sma_120":6014.01},{"date":"2025-12-09","open":4000,"high":4114,"low":4000,"close":4067,"volume":149658,"rsi_14":48.66,"sma_20":4195.8,"sma_60":5209.48,"sma_120":5998.01},{"date":"2025-12-10","open":4086,"high":4129,"low":4015,"close":4086,"volume":125507,"rsi_14":41.15,"sma_20":4180.6,"sma_60":5158.33,"sma_120":5979.72},{"date":"2025-12-11","open":4086,"high":4209,"low":4086,"close":4100,"volume":182106,"rsi_14":47.5,"sma_20":4167.3,"sma_60":5108.52,"sma_120":5963.99},{"date":"2025-12-12","open":4110,"high":4152,"low":4024,"close":4086,"volume":175610,"rsi_14":41.73,"sma_20":4155.65,"sma_60":5051.97,"sma_120":5945.7},{"date":"2025-12-15","open":4053,"high":4119,"low":3991,"close":4062,"volume":95122,"rsi_14":51.67,"sma_20":4147.35,"sma_60":4992.17,"sma_120":5929.98},{"date":"2025-12-16","open":4076,"high":4323,"low":4010,"close":4053,"volume":293842,"rsi_14":38.09,"sma_20":4146.2,"sma_60":4944.27,"sma_120":5915.68},{"date":"2025-12-17","open":4095,"high":4266,"low":3972,"close":3972,"volume":227375,"rsi_14":33.38,"sma_20":4139.8,"sma_60":4894.7,"sma_120":5899.21},{"date":"2025-12-18","open":3991,"high":4019,"low":3882,"close":3962,"volume":148503,"rsi_14":12.18,"sma_20":4124.1,"sma_60":4846.7,"sma_120":5880.91},{"date":"2025-12-19","open":3939,"high":4034,"low":3934,"close":3977,"volume":166947,"rsi_14":15.68,"sma_20":4115.55,"sma_60":4801.8,"sma_120":5861.87},{"date":"2025-12-22","open":3886,"high":3943,"low":3749,"close":3825,"volume":331808,"rsi_14":14.69,"sma_20":4095.15,"sma_60":4752.78,"sma_120":5842.27},{"date":"2025-12-23","open":3825,"high":4157,"low":3801,"close":3867,"volume":443826,"rsi_14":20.32,"sma_20":4086.6,"sma_60":4705.9,"sma_120":5822.54},{"date":"2025-12-24","open":3939,"high":3939,"low":3706,"close":3763,"volume":304857,"rsi_14":18.6,"sma_20":4065.25,"sma_60":4656.97,"sma_120":5796.97},{"date":"2025-12-26","open":3763,"high":3801,"low":3677,"close":3734,"volume":220312,"rsi_14":21.03,"sma_20":4042.45,"sma_60":4609.45,"sma_120":5772.73},{"date":"2025-12-29","open":3791,"high":3863,"low":3744,"close":3825,"volume":181626,"rsi_14":32.64,"sma_20":4016.35,"sma_60":4565.5,"sma_120":5750.21},{"date":"2025-12-30","open":3848,"high":3901,"low":3768,"close":3848,"volume":109208,"rsi_14":32.54,"sma_20":3993.05,"sma_60":4524.15,"sma_120":5728.43},{"date":"2026-01-02","open":3892,"high":4499,"low":3892,"close":4356,"volume":962440,"rsi_14":62.27,"sma_20":4001.35,"sma_60":4492.15,"sma_120":5710.92},{"date":"2026-01-05","open":4456,"high":4869,"low":4352,"close":4689,"volume":776703,"rsi_14":70.62,"sma_20":4026.05,"sma_60":4464.27,"sma_120":5694.21},{"date":"2026-01-06","open":4683,"high":4812,"low":4398,"close":4470,"volume":392887,"rsi_14":61.86,"sma_20":4042.45,"sma_60":4431.65,"sma_120":5674.49},{"date":"2026-01-07","open":4471,"high":4689,"low":4309,"close":4665,"volume":433426,"rsi_14":66.76,"sma_20":4073.55,"sma_60":4405.12,"sma_120":5657.34},{"date":"2026-01-08","open":4702,"high":4916,"low":4356,"close":4394,"volume":638878,"rsi_14":58.36,"sma_20":4091.4,"sma_60":4375.82,"sma_120":5636.52},{"date":"2026-01-09","open":4500,"high":4600,"low":4065,"close":4440,"volume":352702,"rsi_14":61.5,"sma_20":4110.05,"sma_60":4369.05,"sma_120":5613.73},{"date":"2026-01-12","open":4440,"high":4440,"low":4300,"close":4315,"volume":137259,"rsi_14":58.21,"sma_20":4121.5,"sma_60":4357.98,"sma_120":5584.76},{"date":"2026-01-13","open":4315,"high":4440,"low":4225,"close":4250,"volume":77402,"rsi_14":56.21,"sma_20":4129.0,"sma_60":4349.15,"sma_120":5557.69},{"date":"2026-01-14","open":4250,"high":4285,"low":4145,"close":4195,"volume":115954,"rsi_14":58.8,"sma_20":4134.45,"sma_60":4341.47,"sma_120":5531.68},{"date":"2026-01-15","open":4195,"high":4230,"low":4100,"close":4130,"volume":103103,"rsi_14":56.19,"sma_20":4137.85,"sma_60":4332.7,"sma_120":5507.65},{"date":"2026-01-16","open":4050,"high":4150,"low":4000,"close":4060,"volume":151372,"rsi_14":57.1,"sma_20":4138.2,"sma_60":4322.92,"sma_120":5484.55},{"date":"2026-01-19","open":4060,"high":4105,"low":3990,"close":4060,"volume":131552,"rsi_14":55.96,"sma_20":4147.5,"sma_60":4298.3,"sma_120":5462.95},{"date":"2026-01-20","open":4080,"high":4295,"low":4045,"close":4200,"volume":223931,"rsi_14":58.43,"sma_20":4158.65,"sma_60":4286.73,"sma_120":5443.15},{"date":"2026-01-21","open":4200,"high":4285,"low":3950,"close":3990,"volume":261068,"rsi_14":39.61,"sma_20":4166.9,"sma_60":4271.2,"sma_120":5421.52},{"date":"2026-01-22","open":4000,"high":4025,"low":3685,"close":3870,"volume":268282,"rsi_14":23.79,"sma_20":4167.05,"sma_60":4252.55,"sma_120":5399.29},{"date":"2026-01-23","open":3910,"high":3950,"low":3842,"close":3915,"volume":112823,"rsi_14":29.95,"sma_20":4174.65,"sma_60":4237.03,"sma_120":5377.04},{"date":"2026-01-26","open":4000,"high":5080,"low":3935,"close":5080,"volume":1741487,"rsi_14":58.65,"sma_20":4241.95,"sma_60":4242.52,"sma_120":5363.94},{"date":"2026-01-27","open":5080,"high":6430,"low":4700,"close":5750,"volume":9783473,"rsi_14":74.37,"sma_20":4338.2,"sma_60":4257.9,"sma_120":5355.56},{"date":"2026-01-28","open":5750,"high":6160,"low":5260,"close":5440,"volume":1556858,"rsi_14":66.45,"sma_20":4417.8,"sma_60":4268.75,"sma_120":5345.38},{"date":"2026-01-29","open":5440,"high":6330,"low":5410,"close":5580,"volume":2287869,"rsi_14":70.7,"sma_20":4478.75,"sma_60":4282.72,"sma_120":5335.5},{"date":"2026-01-30","open":5600,"high":5610,"low":4995,"close":5030,"volume":953667,"rsi_14":61.02,"sma_20":4495.55,"sma_60":4286.42,"sma_120":5321.12},{"date":"2026-02-02","open":4960,"high":5030,"low":4580,"close":4725,"volume":701450,"rsi_14":56.99,"sma_20":4508.0,"sma_60":4283.6,"sma_120":5303.95},{"date":"2026-02-03","open":4820,"high":4880,"low":4550,"close":4600,"volume":398770,"rsi_14":56.1,"sma_20":4504.5,"sma_60":4281.32,"sma_120":5285.67},{"date":"2026-02-04","open":4715,"high":4845,"low":4565,"close":4780,"volume":435839,"rsi_14":59.09,"sma_20":4523.5,"sma_60":4293.32,"sma_120":5264.77},{"date":"2026-02-05","open":4780,"high":4820,"low":4470,"close":4470,"volume":332787,"rsi_14":54.8,"sma_20":4525.0,"sma_60":4288.0,"sma_120":5240.97},{"date":"2026-02-06","open":4385,"high":4650,"low":4290,"close":4575,"volume":376396,"rsi_14":55.89,"sma_20":4538.0,"sma_60":4285.53,"sma_120":5216.38},{"date":"2026-02-09","open":4580,"high":4690,"low":4350,"close":4400,"volume":295073,"rsi_14":52.27,"sma_20":4545.5,"sma_60":4285.7,"sma_120":5193.33},{"date":"2026-02-10","open":4360,"high":4460,"low":4325,"close":4335,"volume":203447,"rsi_14":54.04,"sma_20":4552.5,"sma_60":4285.18,"sma_120":5169.99},{"date":"2026-02-11","open":4375,"high":4405,"low":4185,"close":4220,"volume":266096,"rsi_14":54.11,"sma_20":4557.0,"sma_60":4283.53,"sma_120":5148.46},{"date":"2026-02-12","open":4300,"high":4540,"low":4055,"close":4095,"volume":558745,"rsi_14":52.07,"sma_20":4558.75,"sma_60":4281.32,"sma_120":5125.33},{"date":"2026-02-13","open":4095,"high":4160,"low":3980,"close":4125,"volume":406316,"rsi_14":35.1,"sma_20":4562.0,"sma_60":4282.13,"sma_120":5102.77},{"date":"2026-02-19","open":4110,"high":4145,"low":3940,"close":4005,"volume":508537,"rsi_14":17.14,"sma_20":4559.25,"sma_60":4280.55,"sma_120":5078.66},{"date":"2026-02-20","open":4000,"high":4025,"low":3760,"close":3780,"volume":886574,"rsi_14":17.7,"sma_20":4538.25,"sma_60":4272.28,"sma_120":5054.18},{"date":"2026-02-23","open":3745,"high":4115,"low":3700,"close":3900,"volume":815292,"rsi_14":17.06,"sma_20":4533.75,"sma_60":4268.15,"sma_120":5029.66},{"date":"2026-02-24","open":3975,"high":3980,"low":3785,"close":3810,"volume":325777,"rsi_14":20.81,"sma_20":4530.75,"sma_60":4261.1,"sma_120":5003.92},{"date":"2026-02-25","open":3810,"high":4500,"low":3785,"close":4260,"volume":1985937,"rsi_14":39.6,"sma_20":4548.0,"sma_60":4264.8,"sma_120":4982.08},{"date":"2026-02-26","open":4275,"high":4400,"low":3985,"close":4005,"volume":691383,"rsi_14":37.42,"sma_20":4494.25,"sma_60":4259.55,"sma_120":4930.59},{"date":"2026-02-27","open":4005,"high":4265,"low":3995,"close":4180,"volume":387079,"rsi_14":37.29,"sma_20":4415.75,"sma_60":4261.55,"sma_120":4931.59},{"date":"2026-03-03","open":4060,"high":4420,"low":3980,"close":4075,"volume":669816,"rsi_14":40.84,"sma_20":4347.5,"sma_60":4257.02,"sma_120":4907.35},{"date":"2026-03-04","open":4050,"high":4090,"low":3655,"close":3690,"volume":564598,"rsi_14":31.83,"sma_20":4253.0,"sma_60":4246.62,"sma_120":4879.74},{"date":"2026-03-05","open":3855,"high":4100,"low":3855,"close":4015,"volume":286958,"rsi_14":42.55,"sma_20":4202.25,"sma_60":4243.62,"sma_120":4856.98},{"date":"2026-03-06","open":4010,"high":4070,"low":3820,"close":3970,"volume":209810,"rsi_14":42.88,"sma_20":4164.5,"sma_60":4239.78,"sma_120":4833.44},{"date":"2026-03-09","open":3895,"high":3895,"low":3620,"close":3625,"volume":430932,"rsi_14":39.36,"sma_20":4115.75,"sma_60":4231.07,"sma_120":4805.37},{"date":"2026-03-10","open":3825,"high":3950,"low":3715,"close":3950,"volume":191019,"rsi_14":47.58,"sma_20":4074.25,"sma_60":4229.43,"sma_120":4777.39},{"date":"2026-03-11","open":4015,"high":4035,"low":3890,"close":3905,"volume":272639,"rsi_14":46.35,"sma_20":4046.0,"sma_60":4227.13,"sma_120":4745.39},{"date":"2026-03-12","open":3850,"high":4020,"low":3805,"close":3955,"volume":124457,"rsi_14":49.15,"sma_20":4015.0,"sma_60":4225.27,"sma_120":4717.38},{"date":"2026-03-13","open":3855,"high":4020,"low":3850,"close":3925,"volume":86658,"rsi_14":52.64,"sma_20":3991.25,"sma_60":4222.58,"sma_120":4690.46},{"date":"2026-03-16","open":3920,"high":3940,"low":3745,"close":3750,"volume":286088,"rsi_14":47.32,"sma_20":3962.0,"sma_60":4216.32,"sma_120":4634.14},{"date":"2026-03-17","open":3545,"high":3545,"low":3350,"close":3385,"volume":1724971,"rsi_14":43.09,"sma_20":3920.25,"sma_60":4205.07,"sma_120":4628.52},{"date":"2026-03-18","open":3410,"high":3460,"low":3360,"close":3410,"volume":458063,"rsi_14":33.96,"sma_20":3886.0,"sma_60":4194.2,"sma_120":4593.18},{"date":"2026-03-19","open":3415,"high":3495,"low":3210,"close":3445,"volume":652834,"rsi_14":38.48,"sma_20":3852.0,"sma_60":4184.07,"sma_120":4564.17},{"date":"2026-03-20","open":3425,"high":3755,"low":3390,"close":3630,"volume":673005,"rsi_14":38.73,"sma_20":3833.25,"sma_60":4178.37,"sma_120":4536.53},{"date":"2026-03-23","open":3615,"high":3620,"low":3375,"close":3400,"volume":418988,"rsi_14":36.84,"sma_20":3814.25,"sma_60":4169.0,"sma_120":4507.85},{"date":"2026-03-24","open":3600,"high":3640,"low":3345,"close":3470,"volume":429406,"rsi_14":45.11,"sma_20":3792.75,"sma_60":4160.55,"sma_120":4481.18},{"date":"2026-03-25","open":3480,"high":3615,"low":3400,"close":3545,"volume":570020,"rsi_14":38.25,"sma_20":3779.5,"sma_60":4155.88,"sma_120":4454.33},{"date":"2026-03-26","open":3545,"high":3690,"low":3410,"close":3430,"volume":357118,"rsi_14":36.96,"sma_20":3738.0,"sma_60":4148.6,"sma_120":4427.25},{"date":"2026-03-27","open":3385,"high":3485,"low":3360,"close":3425,"volume":331541,"rsi_14":44.22,"sma_20":3709.0,"sma_60":4142.97,"sma_120":4399.97},{"date":"2026-03-30","open":3390,"high":3390,"low":3150,"close":3185,"volume":596908,"rsi_14":26.75,"sma_20":3659.25,"sma_60":4133.82,"sma_120":4371.63},{"date":"2026-03-31","open":3145,"high":3450,"low":3080,"close":3225,"volume":571315,"rsi_14":29.27,"sma_20":3616.75,"sma_60":4123.82,"sma_120":4344.66},{"date":"2026-04-01","open":3295,"high":3355,"low":3085,"close":3195,"volume":490006,"rsi_14":26.63,"sma_20":3592.25,"sma_60":4113.02,"sma_120":4318.58},{"date":"2026-04-02","open":3200,"high":3320,"low":3065,"close":3080,"volume":376004,"rsi_14":25.22,"sma_20":3545.5,"sma_60":4091.67,"sma_120":4291.91},{"date":"2026-04-03","open":3105,"high":3180,"low":3065,"close":3080,"volume":170093,"rsi_14":28.1,"sma_20":3501.0,"sma_60":4064.77,"sma_120":4264.52},{"date":"2026-04-06","open":3080,"high":3185,"low":3075,"close":3105,"volume":210703,"rsi_14":38.24,"sma_20":3475.0,"sma_60":4041.92,"sma_120":4236.78},{"date":"2026-04-07","open":3110,"high":3245,"low":2970,"close":2980,"volume":417402,"rsi_14":33.33,"sma_20":3426.5,"sma_60":4013.75,"sma_120":4209.43},{"date":"2026-04-08","open":3020,"high":3135,"low":3020,"close":3135,"volume":261108,"rsi_14":39.01,"sma_20":3388.0,"sma_60":3992.67,"sma_120":4184.24},{"date":"2026-04-09","open":3110,"high":3130,"low":2985,"close":2995,"volume":281661,"rsi_14":26.74,"sma_20":3340.0,"sma_60":3968.58,"sma_120":4168.82},{"date":"2026-04-10","open":3010,"high":3150,"low":3010,"close":3145,"volume":218299,"rsi_14":40.08,"sma_20":3301.0,"sma_60":3949.08,"sma_120":4153.53},{"date":"2026-04-13","open":3140,"high":3140,"low":3030,"close":3075,"volume":158099,"rsi_14":34.63,"sma_20":3267.25,"sma_60":3929.5,"sma_120":4139.32},{"date":"2026-04-14","open":3095,"high":3160,"low":3070,"close":3110,"volume":312135,"rsi_14":32.53,"sma_20":3253.5,"sma_60":3911.42,"sma_120":4126.44},{"date":"2026-04-15","open":3110,"high":3185,"low":3080,"close":3140,"volume":276868,"rsi_14":37.5,"sma_20":3240.0,"sma_60":3894.92,"sma_120":4113.81},{"date":"2026-04-16","open":3200,"high":3280,"low":3110,"close":3190,"volume":356451,"rsi_14":40.25,"sma_20":3227.25,"sma_60":3880.42,"sma_120":4101.67},{"date":"2026-04-17","open":3195,"high":3345,"low":3165,"close":3230,"volume":250902,"rsi_14":52.24,"sma_20":3207.25,"sma_60":3866.58,"sma_120":4088.68},{"date":"2026-04-20","open":3245,"high":3540,"low":3210,"close":3325,"volume":539986,"rsi_14":54.72,"sma_20":3203.5,"sma_60":3852.0,"sma_120":4076.32},{"date":"2026-04-21","open":3400,"high":3410,"low":3290,"close":3300,"volume":319625,"rsi_14":54.72,"sma_20":3195.0,"sma_60":3840.5,"sma_120":4063.03},{"date":"2026-04-22","open":3295,"high":3300,"low":3195,"close":3220,"volume":227455,"rsi_14":56.86,"sma_20":3178.75,"sma_60":3829.67,"sma_120":4048.85},{"date":"2026-04-23","open":3255,"high":3270,"low":3150,"close":3170,"volume":262647,"rsi_14":54.21,"sma_20":3165.75,"sma_60":3817.25,"sma_120":4033.69},{"date":"2026-04-24","open":3200,"high":3210,"low":3140,"close":3205,"volume":133512,"rsi_14":54.63,"sma_20":3154.75,"sma_60":3786.0,"sma_120":4020.02},{"date":"2026-04-27","open":3205,"high":3300,"low":3145,"close":3260,"volume":235014,"rsi_14":63.86,"sma_20":3158.5,"sma_60":3744.5,"sma_120":4007.59},{"date":"2026-04-28","open":3260,"high":3295,"low":3140,"close":3165,"volume":250554,"rsi_14":51.58,"sma_20":3155.5,"sma_60":3706.58,"sma_120":3993.74},{"date":"2026-04-29","open":3170,"high":3310,"low":3115,"close":3290,"volume":280196,"rsi_14":65.78,"sma_20":3160.0,"sma_60":3668.42,"sma_120":3975.57},{"date":"2026-04-30","open":3335,"high":3585,"low":3230,"close":3230,"volume":1176043,"rsi_14":58.11,"sma_20":3178.0,"sma_60":3193.67,"sma_120":3496.79},{"date":"2026-05-04","open":3270,"high":3355,"low":3180,"close":3190,"volume":266913,"rsi_14":57.06,"sma_20":3173.0,"sma_60":3612.83,"sma_120":3955.17},{"date":"2026-05-06","open":3190,"high":3190,"low":3020,"close":3090,"volume":535898,"rsi_14":48.86,"sma_20":3172.25,"sma_60":3587.67,"sma_120":3940.13},{"date":"2026-05-07","open":3090,"high":3180,"low":3065,"close":3100,"volume":276159,"rsi_14":47.67,"sma_20":3178.25,"sma_60":3559.67,"sma_120":3926.49},{"date":"2026-05-08","open":3100,"high":3125,"low":3010,"close":3075,"volume":273331,"rsi_14":43.11,"sma_20":3175.25,"sma_60":3536.42,"sma_120":3912.21},{"date":"2026-05-11","open":3060,"high":3065,"low":2885,"close":2900,"volume":648560,"rsi_14":32.99,"sma_20":3170.5,"sma_60":3508.5,"sma_120":3897.02},{"date":"2026-05-12","open":2925,"high":2975,"low":2800,"close":2835,"volume":484972,"rsi_14":23.94,"sma_20":3155.0,"sma_60":3482.42,"sma_120":3884.06},{"date":"2026-05-13","open":2845,"high":2895,"low":2720,"close":2780,"volume":402289,"rsi_14":23.2,"sma_20":3140.25,"sma_60":3456.5,"sma_120":3870.84},{"date":"2026-05-14","open":2805,"high":3550,"low":2685,"close":3050,"volume":4652271,"rsi_14":42.67,"sma_20":3137.25,"sma_60":3437.0,"sma_120":3860.27},{"date":"2026-05-15","open":2970,"high":3030,"low":2800,"close":2830,"volume":708712,"rsi_14":37.22,"sma_20":3121.75,"sma_60":3415.92,"sma_120":3848.62},{"date":"2026-05-18","open":2800,"high":2845,"low":2580,"close":2715,"volume":465067,"rsi_14":32.62,"sma_20":3098.0,"sma_60":3392.42,"sma_120":3837.28},{"date":"2026-05-19","open":2730,"high":2825,"low":2665,"close":2735,"volume":257112,"rsi_14":30.91,"sma_20":3073.25,"sma_60":3371.25,"sma_120":3825.9},{"date":"2026-05-20","open":2730,"high":2730,"low":2565,"close":2655,"volume":310941,"rsi_14":31.25,"sma_20":3039.75,"sma_60":3352.5,"sma_120":3812.39},{"date":"2026-05-21","open":2655,"high":2765,"low":2620,"close":2625,"volume":270106,"rsi_14":23.72,"sma_20":3006.0,"sma_60":3331.25,"sma_120":3799.7},{"date":"2026-05-22","open":2620,"high":2700,"low":2495,"close":2690,"volume":312159,"rsi_14":28.74,"sma_20":2979.5,"sma_60":3312.58,"sma_120":3786.84},{"date":"2026-05-26","open":2690,"high":2755,"low":2570,"close":2610,"volume":407286,"rsi_14":27.86,"sma_20":2951.5,"sma_60":3285.08,"sma_120":3774.94},{"date":"2026-05-27","open":2570,"high":2680,"low":2440,"close":2505,"volume":469623,"rsi_14":27.76,"sma_20":2916.5,"sma_60":3260.08,"sma_120":3760.9},{"date":"2026-05-28","open":2505,"high":2575,"low":2320,"close":2405,"volume":551550,"rsi_14":25.27,"sma_20":2873.75,"sma_60":3230.5,"sma_120":3746.03},{"date":"2026-05-29","open":2410,"high":2450,"low":2245,"close":2285,"volume":506633,"rsi_14":23.67,"sma_20":2829.75,"sma_60":3200.67,"sma_120":3728.84},{"date":"2026-06-01","open":2300,"high":2540,"low":2150,"close":2180,"volume":503484,"rsi_14":24.83,"sma_20":2774.25,"sma_60":3175.5,"sma_120":3711.06},{"date":"2026-06-02","open":2185,"high":2830,"low":2165,"close":2830,"volume":3438600,"rsi_14":49.88,"sma_20":2754.25,"sma_60":3155.75,"sma_120":3699.68},{"date":"2026-06-04","open":3100,"high":3100,"low":2540,"close":2585,"volume":2361577,"rsi_14":45.58,"sma_20":2724.0,"sma_60":3132.67,"sma_120":3686.22},{"date":"2026-06-05","open":2655,"high":3360,"low":2625,"close":2980,"volume":10041599,"rsi_14":48.5,"sma_20":2718.5,"sma_60":3121.92,"sma_120":3676.49},{"date":"2026-06-08","open":2980,"high":3600,"low":2785,"close":3185,"volume":4539218,"rsi_14":57.67,"sma_20":2722.75,"sma_60":3109.17,"sma_120":3669.3},{"date":"2026-06-09","open":3190,"high":3420,"low":2950,"close":3345,"volume":1959537,"rsi_14":63.35,"sma_20":2736.25,"sma_60":3099.83,"sma_120":3663.48},{"date":"2026-06-10","open":3320,"high":4230,"low":3285,"close":3680,"volume":5071258,"rsi_14":67.66,"sma_20":2775.25,"sma_60":3095.25,"sma_120":3660.26},{"date":"2026-06-11","open":3645,"high":4235,"low":3615,"close":3925,"volume":3133578,"rsi_14":72.36,"sma_20":2829.75,"sma_60":3095.25,"sma_120":3658.92},{"date":"2026-06-12","open":3885,"high":4305,"low":3625,"close":4045,"volume":2192351,"rsi_14":74.23,"sma_20":2893.0,"sma_60":3100.17,"sma_120":3658.46},{"date":"2026-06-15","open":4170,"high":4195,"low":3860,"close":3950,"volume":832620,"rsi_14":71.28,"sma_20":2938.0,"sma_60":3109.58,"sma_120":3657.32},{"date":"2026-06-16","open":3950,"high":4050,"low":3710,"close":3795,"volume":812304,"rsi_14":69.52,"sma_20":2986.25,"sma_60":3116.0,"sma_120":3655.1},{"date":"2026-06-17","open":3795,"high":3870,"low":3590,"close":3615,"volume":804253,"rsi_14":71.24,"sma_20":3378.75,"sma_60":3150.0,"sma_120":3646.48},{"date":"2026-06-18","open":3615,"high":3615,"low":3235,"close":3250,"volume":1054560,"rsi_14":62.52,"sma_20":3057.0,"sma_60":3112.5,"sma_120":3645.43},{"date":"2026-06-19","open":3250,"high":3310,"low":3045,"close":3140,"volume":660977,"rsi_14":62.7,"sma_20":3081.25,"sma_60":3108.17,"sma_120":3638.58},{"date":"2026-06-22","open":3165,"high":3200,"low":2850,"close":2990,"volume":654622,"rsi_14":61.88,"sma_20":3099.5,"sma_60":3100.17,"sma_120":3630.36},{"date":"2026-06-23","open":2890,"high":3050,"low":2700,"close":2765,"volume":554006,"rsi_14":48.91,"sma_20":3103.25,"sma_60":3087.17,"sma_120":3621.53},{"date":"2026-06-24","open":2765,"high":2850,"low":2650,"close":2720,"volume":367824,"rsi_14":52.42,"sma_20":3108.75,"sma_60":3075.33,"sma_120":3611.97},{"date":"2026-06-25","open":2720,"high":2935,"low":2605,"close":2655,"volume":434015,"rsi_14":43.38,"sma_20":3116.25,"sma_60":3062.5,"sma_120":3602.73},{"date":"2026-06-26","open":2625,"high":2675,"low":2400,"close":2490,"volume":508972,"rsi_14":35.61,"sma_20":3120.5,"sma_60":3050.92,"sma_120":3592.37},{"date":"2026-06-29","open":2400,"high":2700,"low":2400,"close":2670,"volume":447144,"rsi_14":36.14,"sma_20":3139.75,"sma_60":3041.67,"sma_120":3582.74},{"date":"2026-06-30","open":2655,"high":2700,"low":2450,"close":2540,"volume":346708,"rsi_14":24.44,"sma_20":3157.75,"sma_60":3030.67,"sma_120":3571.84},{"date":"2026-07-01","open":2545,"high":2660,"low":2480,"close":2550,"volume":266962,"rsi_14":15.54,"sma_20":3143.75,"sma_60":3021.83,"sma_120":3556.75},{"date":"2026-07-02","open":2550,"high":2620,"low":2400,"close":2435,"volume":322468,"rsi_14":9.55,"sma_20":3136.25,"sma_60":3011.08,"sma_120":3537.93},{"date":"2026-07-03","open":2460,"high":2520,"low":2380,"close":2510,"volume":221422,"rsi_14":13.45,"sma_20":3112.75,"sma_60":3001.17,"sma_120":3521.54},{"date":"2026-07-06","open":2505,"high":3195,"low":2480,"close":2905,"volume":1730088,"rsi_14":29.86,"sma_20":3098.75,"sma_60":2999.92,"sma_120":3506.83},{"date":"2026-07-07","open":2845,"high":3025,"low":2695,"close":2820,"volume":777088,"rsi_14":31.21,"sma_20":3072.5,"sma_60":2994.67,"sma_120":3493.67},{"date":"2026-07-08","open":2750,"high":2890,"low":2670,"close":2730,"volume":375897,"rsi_14":35.87,"sma_20":3025.0,"sma_60":2990.25,"sma_120":3479.42},{"date":"2026-07-09","open":2650,"high":2720,"low":2400,"close":2505,"volume":640082,"rsi_14":33.76,"sma_20":2954.0,"sma_60":2979.58,"sma_120":3464.33},{"date":"2026-07-10","open":2505,"high":2680,"low":2460,"close":2615,"volume":244427,"rsi_14":40.21,"sma_20":2882.5,"sma_60":2971.92,"sma_120":3450.71},{"date":"2026-07-13","open":2560,"high":2695,"low":2410,"close":2410,"volume":274376,"rsi_14":40.63,"sma_20":2805.5,"sma_60":2960.25,"sma_120":3435.83},{"date":"2026-07-14","open":2410,"high":2475,"low":2285,"close":2380,"volume":369295,"rsi_14":40.96,"sma_20":2734.75,"sma_60":2947.58,"sma_120":3421.25},{"date":"2026-07-15","open":2405,"high":2540,"low":2405,"close":2490,"volume":137076,"rsi_14":45.71,"sma_20":2678.5,"sma_60":2935.92,"sma_120":3408.17},{"date":"2026-07-16","open":2465,"high":2545,"low":2395,"close":2410,"volume":136142,"rsi_14":47.83,"sma_20":2636.5,"sma_60":2922.25,"sma_120":3394.42},{"date":"2026-07-20","open":2390,"high":2450,"low":2330,"close":2385,"volume":192565,"rsi_14":41.54,"sma_20":2598.75,"sma_60":2906.58,"sma_120":3379.29},{"date":"2026-07-21","open":2410,"high":2510,"low":2355,"close":2420,"volume":221760,"rsi_14":46.23,"sma_20":2570.25,"sma_60":2891.92,"sma_120":3366.21},{"date":"2026-07-22","open":2420,"high":2475,"low":2320,"close":2355,"volume":235459,"rsi_14":44.07,"sma_20":2549.75,"sma_60":2877.5,"sma_120":3353.58},{"date":"2026-07-23","open":2440,"high":2455,"low":2355,"close":2435,"volume":136467,"rsi_14":50.0,"sma_20":2535.5,"sma_60":2865.25,"sma_120":3341.25},{"date":"2026-07-24","open":2430,"high":2430,"low":2320,"close":2345,"volume":164217,"rsi_14":44.92,"sma_20":2520.0,"sma_60":2850.92,"sma_120":3318.46},{"date":"2026-07-27","open":2355,"high":2380,"low":2255,"close":2300,"volume":181214,"rsi_14":26.27,"sma_20":2510.5,"sma_60":2834.92,"sma_120":3289.71},{"date":"2026-07-28","open":2300,"high":2305,"low":2150,"close":2220,"volume":242716,"rsi_14":26.38,"sma_20":2488.0,"sma_60":2819.17,"sma_120":3262.88},{"date":"2026-07-29","open":2225,"high":2330,"low":2070,"close":2155,"volume":273471,"rsi_14":26.91,"sma_20":2468.75,"sma_60":2800.25,"sma_120":3234.33},{"date":"2026-07-30","open":2155,"high":2230,"low":2120,"close":2180,"volume":184451,"rsi_14":34.45,"sma_20":2450.25,"sma_60":2782.75,"sma_120":3210.58},{"date":"2026-07-31","open":2205,"high":2360,"low":2185,"close":2345,"volume":224179,"rsi_14":37.73,"sma_20":2445.75,"sma_60":2768.67,"sma_120":3190.75},{"date":"2026-08-03","open":2345,"high":2420,"low":2210,"close":2375,"volume":108022,"rsi_14":48.11,"sma_20":2439.0,"sma_60":2756.75,"sma_120":3172.21},{"date":"2026-08-04","open":2300,"high":2590,"low":2300,"close":2500,"volume":141855,"rsi_14":55.88,"sma_20":2418.75,"sma_60":2746.75,"sma_120":3153.21},{"date":"2026-08-05","open":2595,"high":2670,"low":2500,"close":2635,"volume":154031,"rsi_14":56.94,"sma_20":2409.5,"sma_60":2739.42,"sma_120":3137.92},{"date":"2026-08-06","open":2640,"high":2690,"low":2500,"close":2670,"volume":268978,"rsi_14":63.0,"sma_20":2406.5,"sma_60":2735.58,"sma_120":3122.04},{"date":"2026-08-07","open":2650,"high":2820,"low":2615,"close":2815,"volume":195539,"rsi_14":69.2,"sma_20":2422.0,"sma_60":2735.25,"sma_120":3108.83},{"date":"2026-08-10","open":2860,"high":2930,"low":2745,"close":2865,"volume":241329,"rsi_14":69.6,"sma_20":2434.5,"sma_60":2736.67,"sma_120":3096.58},{"date":"2026-08-11","open":2860,"high":3000,"low":2855,"close":2950,"volume":191765,"rsi_14":75.76,"sma_20":2461.5,"sma_60":2735.0,"sma_120":3086.0},{"date":"2026-08-12","open":3000,"high":3000,"low":2900,"close":2935,"volume":121240,"rsi_14":72.94,"sma_20":2489.25,"sma_60":2736.75,"sma_120":3076.33},{"date":"2026-08-13","open":2905,"high":2975,"low":2805,"close":2870,"volume":198621,"rsi_14":74.65,"sma_20":2508.25,"sma_60":2739.33,"sma_120":3065.88},{"date":"2026-08-14","open":2880,"high":3500,"low":2870,"close":2995,"volume":336298,"rsi_14":80.35,"sma_20":2537.5,"sma_60":2743.67,"sma_120":3057.46},{"date":"2026-08-18","open":2910,"high":2950,"low":2700,"close":2805,"volume":262366,"rsi_14":73.31,"sma_20":2558.5,"sma_60":2746.17,"sma_120":3049.33},{"date":"2026-08-19","open":2870,"high":3645,"low":2795,"close":3320,"volume":8422394,"rsi_14":84.16,"sma_20":2603.5,"sma_60":2757.75,"sma_120":3044.5},{"date":"2026-08-20","open":3340,"high":3440,"low":3140,"close":3310,"volume":1268953,"rsi_14":83.43,"sma_20":2651.25,"sma_60":2768.08,"sma_120":3040.33},{"date":"2026-08-21","open":3250,"high":3410,"low":3170,"close":3170,"volume":435462,"rsi_14":74.77,"sma_20":2688.0,"sma_60":2777.42,"sma_120":3031.25},{"date":"2026-08-24","open":3180,"high":3180,"low":2865,"close":2900,"volume":769075,"rsi_14":63.78,"sma_20":2715.75,"sma_60":2784.0,"sma_120":3022.04},{"date":"2026-08-25","open":2890,"high":2935,"low":2760,"close":2865,"volume":261996,"rsi_14":60.06,"sma_20":2744.0,"sma_60":2791.67,"sma_120":3011.08},{"date":"2026-08-26","open":2905,"high":3050,"low":2840,"close":2870,"volume":191424,"rsi_14":56.97,"sma_20":2776.5,"sma_60":2801.42,"sma_120":3001.04},{"date":"2026-08-27","open":3005,"high":3540,"low":2985,"close":3125,"volume":1314458,"rsi_14":61.94,"sma_20":2825.0,"sma_60":2817.17,"sma_120":2996.33},{"date":"2026-08-28","open":3125,"high":3330,"low":3055,"close":3260,"volume":514400,"rsi_14":61.74,"sma_20":2879.0,"sma_60":2824.33,"sma_120":2990.04},{"date":"2026-08-31","open":3260,"high":3400,"low":3200,"close":3355,"volume":329778,"rsi_14":62.63,"sma_20":2929.5,"sma_60":2837.17,"sma_120":2984.92},{"date":"2026-09-01","open":3395,"high":3395,"low":3250,"close":3280,"volume":218116,"rsi_14":58.55,"sma_20":2974.75,"sma_60":2842.17,"sma_120":2982.04},{"date":"2026-09-02","open":3200,"high":3230,"low":3080,"close":3085,"volume":274834,"rsi_14":53.55,"sma_20":3004.0,"sma_60":2840.5,"sma_120":2974.83},{"date":"2026-09-03","open":3085,"high":3095,"low":2920,"close":2950,"volume":261379,"rsi_14":51.83,"sma_20":3019.75,"sma_60":2833.92,"sma_120":2966.88},{"date":"2026-09-04","open":2955,"high":3100,"low":2915,"close":3100,"volume":269610,"rsi_14":52.38,"sma_20":3041.25,"sma_60":2824.25,"sma_120":2959.75},{"date":"2026-09-07","open":3100,"high":3270,"low":3030,"close":3175,"volume":250012,"rsi_14":58.85,"sma_20":3059.25,"sma_60":2811.75,"sma_120":2953.5},{"date":"2026-09-08","open":3175,"high":3240,"low":3105,"close":3105,"volume":134570,"rsi_14":43.47,"sma_20":3071.25,"sma_60":2796.08,"sma_120":2948.12},{"date":"2026-09-09","open":3170,"high":3170,"low":2980,"close":3030,"volume":312860,"rsi_14":41.81,"sma_20":3075.25,"sma_60":2780.75,"sma_120":2945.17},{"date":"2026-09-10","open":3030,"high":3050,"low":2935,"close":3035,"volume":112751,"rsi_14":45.71,"sma_20":3080.25,"sma_60":2768.08,"sma_120":2942.04},{"date":"2026-09-11","open":3040,"high":3065,"low":2850,"close":2900,"volume":288306,"rsi_14":50.0,"sma_20":3081.75,"sma_60":2756.17,"sma_120":2937.5},{"date":"2026-09-14","open":2880,"high":2950,"low":2755,"close":2830,"volume":184984,"rsi_14":48.81,"sma_20":3073.5,"sma_60":2749.17,"sma_120":2930.83},{"date":"2026-09-15","open":2800,"high":3100,"low":2785,"close":2875,"volume":81638,"rsi_14":50.17,"sma_20":3077.0,"sma_60":2744.75,"sma_120":2926.46},{"date":"2026-09-16","open":2845,"high":2950,"low":2700,"close":2910,"volume":172452,"rsi_14":41.7,"sma_20":3056.5,"sma_60":2743.42,"sma_120":2921.79},{"date":"2026-09-17","open":2950,"high":3000,"low":2810,"close":2945,"volume":140428,"rsi_14":36.82,"sma_20":3038.25,"sma_60":2746.42,"sma_120":2916.79},{"date":"2026-09-18","open":3000,"high":3000,"low":2880,"close":2900,"volume":151277,"rsi_14":30.13,"sma_20":3024.75,"sma_60":2749.42,"sma_120":2912.38},{"date":"2026-09-21","open":2925,"high":2950,"low":2830,"close":2905,"volume":179623,"rsi_14":32.56,"sma_20":3025.0,"sma_60":2753.58,"sma_120":2908.04},{"date":"2026-09-22","open":2885,"high":2920,"low":2810,"close":2810,"volume":185182,"rsi_14":35.9,"sma_20":3022.25,"sma_60":2758.92,"sma_120":2904.92},{"date":"2026-09-23","open":2805,"high":2865,"low":2780,"close":2815,"volume":108712,"rsi_14":42.01,"sma_20":3019.5,"sma_60":2761.33,"sma_120":2901.5},{"date":"2026-09-28","open":2870,"high":2895,"low":2790,"close":2820,"volume":93790,"rsi_14":30.0,"sma_20":3004.25,"sma_60":2766.0,"sma_120":2898.33},{"date":"2026-09-29","open":2825,"high":2830,"low":2765,"close":2805,"volume":85334,"rsi_14":21.09,"sma_20":2981.5,"sma_60":2770.25,"sma_120":2896.04},{"date":"2026-09-30","open":2805,"high":2890,"low":2780,"close":2840,"volume":132998,"rsi_14":28.1,"sma_20":2955.75,"sma_60":2777.0,"sma_120":2894.04},{"date":"2026-10-01","open":2845,"high":2985,"low":2755,"close":2960,"volume":128392,"rsi_14":44.62,"sma_20":2939.75,"sma_60":2784.5,"sma_120":2892.83},{"date":"2026-10-02","open":2960,"high":3065,"low":2935,"close":2955,"volume":110223,"rsi_14":43.85,"sma_20":2933.25,"sma_60":2785.33,"sma_120":2892.62},{"date":"2026-10-06","open":2995,"high":3050,"low":2915,"close":2980,"volume":116151,"rsi_14":57.41,"sma_20":2934.75,"sma_60":2788.0,"sma_120":2891.33},{"date":"2026-10-07","open":3020,"high":3105,"low":2965,"close":3055,"volume":197810,"rsi_14":70.64,"sma_20":2932.5,"sma_60":2793.42,"sma_120":2891.83},{"date":"2026-10-08","open":3055,"high":3055,"low":2965,"close":2990,"volume":101399,"rsi_14":60.18,"sma_20":2923.25,"sma_60":2801.5,"sma_120":2890.54},{"date":"2026-10-12","open":3045,"high":3045,"low":2840,"close":2925,"volume":116471,"rsi_14":51.26,"sma_20":2914.25,"sma_60":2806.67,"sma_120":2889.29},{"date":"2026-10-13","open":2840,"high":2945,"low":2755,"close":2845,"volume":195757,"rsi_14":42.19,"sma_20":2905.0,"sma_60":2813.92,"sma_120":2887.08},{"date":"2026-10-14","open":2930,"high":3075,"low":2880,"close":3020,"volume":180865,"rsi_14":57.79,"sma_20":2904.25,"sma_60":2824.58,"sma_120":2886.08},{"date":"2026-10-15","open":2925,"high":3040,"low":2910,"close":3005,"volume":213911,"rsi_14":56.41,"sma_20":2909.5,"sma_60":2833.17,"sma_120":2884.54},{"date":"2026-10-16","open":3050,"high":3235,"low":3020,"close":3235,"volume":317682,"rsi_14":73.22,"sma_20":2929.75,"sma_60":2846.92,"sma_120":2884.58},{"date":"2026-10-19","open":3180,"high":3255,"low":3115,"close":3160,"volume":174043,"rsi_14":67.51,"sma_20":2944.0,"sma_60":2859.83,"sma_120":2883.21},{"date":"2026-10-20","open":3245,"high":3270,"low":3050,"close":3050,"volume":105734,"rsi_14":60.55,"sma_20":2951.0,"sma_60":2870.33,"sma_120":2881.12},{"date":"2026-10-21","open":3100,"high":3155,"low":3030,"close":3110,"volume":125510,"rsi_14":63.44,"sma_20":2959.25,"sma_60":2882.92,"sma_120":2880.21},{"date":"2026-10-22","open":3080,"high":3085,"low":2900,"close":3010,"volume":140341,"rsi_14":57.08,"sma_20":2964.75,"sma_60":2892.5,"sma_120":2878.88},{"date":"2026-10-23","open":2975,"high":2980,"low":2855,"close":2915,"volume":65128}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-543.84,"pbr":1.86,"per":null,"roa":-1.74,"roe":-2.98,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":50344128745.0,"analysis":"ROE -3.0%로 적자 상태입니다. 시가총액 1761.34억. 매출 503.44억, 영업이익 -188.89억.","eps_basis":"TTM","debt_ratio":0.7159140906426523,"market_cap":177044816190,"net_income":-32826054483.0,"total_debt":68228504352.0,"ttm_window":"2025Q3~2026Q2","gross_margin":50.64,"total_assets":163531146448.0,"total_equity":95302642096.0,"profit_margin":-65.2,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-18888606172.0,"operating_margin":-37.52,"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)"],"backtest_top3":[],"current_price":2915.0,"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":6367.0},{"date":"2016-10-25","close":6034.0},{"date":"2016-10-26","close":5701.0},{"date":"2016-10-27","close":6082.0},{"date":"2016-10-28","close":5749.0},{"date":"2016-10-31","close":5440.0},{"date":"2016-11-01","close":5583.0},{"date":"2016-11-02","close":5345.0},{"date":"2016-11-03","close":5464.0},{"date":"2016-11-04","close":5654.0},{"date":"2016-11-07","close":5678.0},{"date":"2016-11-08","close":5654.0},{"date":"2016-11-09","close":5274.0},{"date":"2016-11-10","close":5630.0},{"date":"2016-11-11","close":5606.0},{"date":"2016-11-14","close":5559.0},{"date":"2016-11-15","close":5701.0},{"date":"2016-11-16","close":5987.0},{"date":"2016-11-17","close":5868.0},{"date":"2016-11-18","close":5725.0},{"date":"2016-11-21","close":5511.0},{"date":"2016-11-22","close":5535.0},{"date":"2016-11-23","close":5416.0},{"date":"2016-11-24","close":5298.0},{"date":"2016-11-25","close":5345.0},{"date":"2016-11-28","close":5179.0},{"date":"2016-11-29","close":5131.0},{"date":"2016-11-30","close":5036.0},{"date":"2016-12-01","close":5060.0},{"date":"2016-12-02","close":4941.0},{"date":"2016-12-05","close":5060.0},{"date":"2016-12-06","close":5511.0},{"date":"2016-12-07","close":5250.0},{"date":"2016-12-08","close":5274.0},{"date":"2016-12-09","close":5203.0},{"date":"2016-12-12","close":5250.0},{"date":"2016-12-13","close":5250.0},{"date":"2016-12-14","close":5464.0},{"date":"2016-12-15","close":5464.0},{"date":"2016-12-16","close":5393.0},{"date":"2016-12-19","close":5321.0},{"date":"2016-12-20","close":5393.0},{"date":"2016-12-21","close":5773.0},{"date":"2016-12-22","close":5583.0},{"date":"2016-12-23","close":6367.0},{"date":"2016-12-26","close":5987.0},{"date":"2016-12-27","close":6129.0},{"date":"2016-12-28","close":6034.0},{"date":"2016-12-29","close":5987.0},{"date":"2017-01-02","close":6224.0},{"date":"2017-01-03","close":6462.0},{"date":"2017-01-04","close":6509.0},{"date":"2017-01-05","close":6509.0},{"date":"2017-01-06","close":6343.0},{"date":"2017-01-09","close":6295.0},{"date":"2017-01-10","close":6058.0},{"date":"2017-01-11","close":6010.0},{"date":"2017-01-12","close":5749.0},{"date":"2017-01-13","close":5939.0},{"date":"2017-01-16","close":5678.0},{"date":"2017-01-17","close":5820.0},{"date":"2017-01-18","close":5915.0},{"date":"2017-01-19","close":5963.0},{"date":"2017-01-20","close":5963.0},{"date":"2017-01-23","close":5892.0},{"date":"2017-01-24","close":5678.0},{"date":"2017-01-25","close":5987.0},{"date":"2017-01-26","close":5939.0},{"date":"2017-01-31","close":6295.0},{"date":"2017-02-01","close":6343.0},{"date":"2017-02-02","close":6628.0},{"date":"2017-02-03","close":6794.0},{"date":"2017-02-06","close":6842.0},{"date":"2017-02-07","close":6557.0},{"date":"2017-02-08","close":6367.0},{"date":"2017-02-09","close":6604.0},{"date":"2017-02-10","close":6414.0},{"date":"2017-02-13","close":6414.0},{"date":"2017-02-14","close":6676.0},{"date":"2017-02-15","close":6557.0},{"date":"2017-02-16","close":6462.0},{"date":"2017-02-17","close":6343.0},{"date":"2017-02-20","close":6367.0},{"date":"2017-02-21","close":6272.0},{"date":"2017-02-22","close":6177.0},{"date":"2017-02-23","close":6224.0},{"date":"2017-02-24","close":6105.0},{"date":"2017-02-27","close":5987.0},{"date":"2017-02-28","close":5796.0},{"date":"2017-03-02","close":5725.0},{"date":"2017-03-03","close":5583.0},{"date":"2017-03-06","close":5678.0},{"date":"2017-03-07","close":5868.0},{"date":"2017-03-08","close":5963.0},{"date":"2017-03-09","close":5773.0},{"date":"2017-03-10","close":5773.0},{"date":"2017-03-13","close":5939.0},{"date":"2017-03-14","close":5892.0},{"date":"2017-03-15","close":5796.0},{"date":"2017-03-16","close":5915.0},{"date":"2017-03-17","close":5915.0},{"date":"2017-03-20","close":5844.0},{"date":"2017-03-21","close":5701.0},{"date":"2017-03-22","close":5678.0},{"date":"2017-03-23","close":5606.0},{"date":"2017-03-24","close":5701.0},{"date":"2017-03-27","close":5535.0},{"date":"2017-03-28","close":6153.0},{"date":"2017-03-29","close":6319.0},{"date":"2017-03-30","close":6367.0},{"date":"2017-03-31","close":6248.0},{"date":"2017-04-03","close":6367.0},{"date":"2017-04-04","close":6200.0},{"date":"2017-04-05","close":6200.0},{"date":"2017-04-06","close":6343.0},{"date":"2017-04-07","close":6414.0},{"date":"2017-04-10","close":6082.0},{"date":"2017-04-11","close":6129.0},{"date":"2017-04-12","close":6129.0},{"date":"2017-04-13","close":6058.0},{"date":"2017-04-14","close":5820.0},{"date":"2017-04-17","close":5939.0},{"date":"2017-04-18","close":5987.0},{"date":"2017-04-19","close":6319.0},{"date":"2017-04-20","close":6105.0},{"date":"2017-04-21","close":6224.0},{"date":"2017-04-24","close":6224.0},{"date":"2017-04-25","close":6414.0},{"date":"2017-04-26","close":6842.0},{"date":"2017-04-27","close":6485.0},{"date":"2017-04-28","close":6557.0},{"date":"2017-05-02","close":6462.0},{"date":"2017-05-04","close":6676.0},{"date":"2017-05-08","close":6961.0},{"date":"2017-05-10","close":6889.0},{"date":"2017-05-11","close":6794.0},{"date":"2017-05-12","close":6652.0},{"date":"2017-05-15","close":6604.0},{"date":"2017-05-16","close":6462.0},{"date":"2017-05-17","close":6343.0},{"date":"2017-05-18","close":6367.0},{"date":"2017-05-19","close":6390.0},{"date":"2017-05-22","close":6414.0},{"date":"2017-05-23","close":6462.0},{"date":"2017-05-24","close":6628.0},{"date":"2017-05-25","close":6580.0},{"date":"2017-05-26","close":6319.0},{"date":"2017-05-29","close":6295.0},{"date":"2017-05-30","close":6367.0},{"date":"2017-05-31","close":6438.0},{"date":"2017-06-01","close":6580.0},{"date":"2017-06-02","close":6533.0},{"date":"2017-06-05","close":6462.0},{"date":"2017-06-07","close":6367.0},{"date":"2017-06-08","close":6319.0},{"date":"2017-06-09","close":6438.0},{"date":"2017-06-12","close":6438.0},{"date":"2017-06-13","close":6652.0},{"date":"2017-06-14","close":6699.0},{"date":"2017-06-15","close":6604.0},{"date":"2017-06-16","close":6866.0},{"date":"2017-06-19","close":7246.0},{"date":"2017-06-20","close":6866.0},{"date":"2017-06-21","close":6818.0},{"date":"2017-06-22","close":6747.0},{"date":"2017-06-23","close":6842.0},{"date":"2017-06-26","close":6628.0},{"date":"2017-06-27","close":6794.0},{"date":"2017-06-28","close":6866.0},{"date":"2017-06-29","close":6913.0},{"date":"2017-06-30","close":6652.0},{"date":"2017-07-03","close":6652.0},{"date":"2017-07-04","close":6509.0},{"date":"2017-07-05","close":6509.0},{"date":"2017-07-06","close":6652.0},{"date":"2017-07-07","close":6557.0},{"date":"2017-07-10","close":6438.0},{"date":"2017-07-11","close":6319.0},{"date":"2017-07-12","close":6200.0},{"date":"2017-07-13","close":6034.0},{"date":"2017-07-14","close":6129.0},{"date":"2017-07-17","close":6295.0},{"date":"2017-07-18","close":6248.0},{"date":"2017-07-19","close":6129.0},{"date":"2017-07-20","close":6105.0},{"date":"2017-07-21","close":6082.0},{"date":"2017-07-24","close":6082.0},{"date":"2017-07-25","close":6129.0},{"date":"2017-07-26","close":5939.0},{"date":"2017-07-27","close":5868.0},{"date":"2017-07-28","close":5773.0},{"date":"2017-07-31","close":5773.0},{"date":"2017-08-01","close":5892.0},{"date":"2017-08-02","close":5892.0},{"date":"2017-08-03","close":5725.0},{"date":"2017-08-04","close":5511.0},{"date":"2017-08-07","close":5535.0},{"date":"2017-08-08","close":5606.0},{"date":"2017-08-09","close":5654.0},{"date":"2017-08-10","close":5654.0},{"date":"2017-08-11","close":5535.0},{"date":"2017-08-14","close":5440.0},{"date":"2017-08-16","close":5369.0},{"date":"2017-08-17","close":5369.0},{"date":"2017-08-18","close":5369.0},{"date":"2017-08-21","close":5416.0},{"date":"2017-08-22","close":5416.0},{"date":"2017-08-23","close":5369.0},{"date":"2017-08-24","close":5369.0},{"date":"2017-08-25","close":5583.0},{"date":"2017-08-28","close":5678.0},{"date":"2017-08-29","close":5749.0},{"date":"2017-08-30","close":5654.0},{"date":"2017-08-31","close":5773.0},{"date":"2017-09-01","close":5844.0},{"date":"2017-09-04","close":5678.0},{"date":"2017-09-05","close":5701.0},{"date":"2017-09-06","close":5701.0},{"date":"2017-09-07","close":5749.0},{"date":"2017-09-08","close":5749.0},{"date":"2017-09-11","close":5701.0},{"date":"2017-09-12","close":5654.0},{"date":"2017-09-13","close":5820.0},{"date":"2017-09-14","close":5915.0},{"date":"2017-09-15","close":5796.0},{"date":"2017-09-18","close":6058.0},{"date":"2017-09-19","close":6034.0},{"date":"2017-09-20","close":6010.0},{"date":"2017-09-21","close":5796.0},{"date":"2017-09-22","close":5464.0},{"date":"2017-09-25","close":5369.0},{"date":"2017-09-26","close":5416.0},{"date":"2017-09-27","close":5345.0},{"date":"2017-09-28","close":5630.0},{"date":"2017-09-29","close":5678.0},{"date":"2017-10-10","close":5654.0},{"date":"2017-10-11","close":5488.0},{"date":"2017-10-12","close":5559.0},{"date":"2017-10-13","close":5915.0},{"date":"2017-10-16","close":5535.0},{"date":"2017-10-17","close":5369.0},{"date":"2017-10-18","close":5369.0},{"date":"2017-10-19","close":5274.0},{"date":"2017-10-20","close":5274.0},{"date":"2017-10-23","close":5203.0},{"date":"2017-10-24","close":5155.0},{"date":"2017-10-25","close":5488.0},{"date":"2017-10-26","close":5393.0},{"date":"2017-10-27","close":5393.0},{"date":"2017-10-30","close":5298.0},{"date":"2017-10-31","close":5274.0},{"date":"2017-11-01","close":5345.0},{"date":"2017-11-02","close":5298.0},{"date":"2017-11-03","close":5226.0},{"date":"2017-11-06","close":5203.0},{"date":"2017-11-07","close":5084.0},{"date":"2017-11-08","close":5107.0},{"date":"2017-11-09","close":5203.0},{"date":"2017-11-10","close":5155.0},{"date":"2017-11-13","close":5179.0},{"date":"2017-11-14","close":5107.0},{"date":"2017-11-15","close":5060.0},{"date":"2017-11-16","close":4941.0},{"date":"2017-11-17","close":4775.0},{"date":"2017-11-20","close":4822.0},{"date":"2017-11-21","close":4894.0},{"date":"2017-11-22","close":4822.0},{"date":"2017-11-23","close":4799.0},{"date":"2017-11-24","close":4941.0},{"date":"2017-11-27","close":4846.0},{"date":"2017-11-28","close":4846.0},{"date":"2017-11-29","close":4846.0},{"date":"2017-11-30","close":4894.0},{"date":"2017-12-01","close":4917.0},{"date":"2017-12-04","close":5012.0},{"date":"2017-12-05","close":5036.0},{"date":"2017-12-06","close":5036.0},{"date":"2017-12-07","close":4894.0},{"date":"2017-12-08","close":4846.0},{"date":"2017-12-11","close":4870.0},{"date":"2017-12-12","close":4917.0},{"date":"2017-12-13","close":4941.0},{"date":"2017-12-14","close":4941.0},{"date":"2017-12-15","close":5084.0},{"date":"2017-12-18","close":5107.0},{"date":"2017-12-19","close":5416.0},{"date":"2017-12-20","close":5416.0},{"date":"2017-12-21","close":5179.0},{"date":"2017-12-22","close":5084.0},{"date":"2017-12-26","close":4846.0},{"date":"2017-12-27","close":4870.0},{"date":"2017-12-28","close":4846.0},{"date":"2018-01-02","close":4917.0},{"date":"2018-01-03","close":4965.0},{"date":"2018-01-04","close":4941.0},{"date":"2018-01-05","close":5036.0},{"date":"2018-01-08","close":5060.0},{"date":"2018-01-09","close":5107.0},{"date":"2018-01-10","close":4846.0},{"date":"2018-01-11","close":4870.0},{"date":"2018-01-12","close":4799.0},{"date":"2018-01-15","close":4775.0},{"date":"2018-01-16","close":4846.0},{"date":"2018-01-17","close":4870.0},{"date":"2018-01-18","close":4846.0},{"date":"2018-01-19","close":4870.0},{"date":"2018-01-22","close":4822.0},{"date":"2018-01-23","close":4870.0},{"date":"2018-01-24","close":4965.0},{"date":"2018-01-25","close":4917.0},{"date":"2018-01-26","close":5012.0},{"date":"2018-01-29","close":5036.0},{"date":"2018-01-30","close":5107.0},{"date":"2018-01-31","close":5060.0},{"date":"2018-02-01","close":5155.0},{"date":"2018-02-02","close":5155.0},{"date":"2018-02-05","close":4941.0},{"date":"2018-02-06","close":4917.0},{"date":"2018-02-07","close":4846.0},{"date":"2018-02-08","close":4894.0},{"date":"2018-02-09","close":4917.0},{"date":"2018-02-12","close":4822.0},{"date":"2018-02-13","close":4822.0},{"date":"2018-02-14","close":4822.0},{"date":"2018-02-19","close":4917.0},{"date":"2018-02-20","close":4894.0},{"date":"2018-02-21","close":4799.0},{"date":"2018-02-22","close":4566.0},{"date":"2018-02-23","close":4599.0},{"date":"2018-02-26","close":4604.0},{"date":"2018-02-27","close":4623.0},{"date":"2018-02-28","close":4632.0},{"date":"2018-03-02","close":4561.0},{"date":"2018-03-05","close":4414.0},{"date":"2018-03-06","close":4585.0},{"date":"2018-03-07","close":4585.0},{"date":"2018-03-08","close":4594.0},{"date":"2018-03-09","close":4609.0},{"date":"2018-03-12","close":4680.0},{"date":"2018-03-13","close":4642.0},{"date":"2018-03-14","close":6034.0},{"date":"2018-03-15","close":6177.0},{"date":"2018-03-16","close":6129.0},{"date":"2018-03-19","close":6984.0},{"date":"2018-03-20","close":7246.0},{"date":"2018-03-21","close":7887.0},{"date":"2018-03-22","close":7911.0},{"date":"2018-03-23","close":7317.0},{"date":"2018-03-26","close":7056.0},{"date":"2018-03-27","close":6580.0},{"date":"2018-03-28","close":6818.0},{"date":"2018-03-29","close":6889.0},{"date":"2018-03-30","close":6747.0},{"date":"2018-04-02","close":7697.0},{"date":"2018-04-03","close":7650.0},{"date":"2018-04-04","close":7269.0},{"date":"2018-04-05","close":7483.0},{"date":"2018-04-06","close":7555.0},{"date":"2018-04-09","close":7745.0},{"date":"2018-04-10","close":7388.0},{"date":"2018-04-11","close":6842.0},{"date":"2018-04-12","close":6604.0},{"date":"2018-04-13","close":6723.0},{"date":"2018-04-16","close":7079.0},{"date":"2018-04-17","close":7056.0},{"date":"2018-04-18","close":7222.0},{"date":"2018-04-19","close":6580.0},{"date":"2018-04-20","close":6794.0},{"date":"2018-04-23","close":6604.0},{"date":"2018-04-24","close":6771.0},{"date":"2018-04-25","close":6699.0},{"date":"2018-04-26","close":6272.0},{"date":"2018-04-27","close":6105.0},{"date":"2018-04-30","close":6272.0},{"date":"2018-05-02","close":6509.0},{"date":"2018-05-03","close":6272.0},{"date":"2018-05-04","close":6771.0},{"date":"2018-05-08","close":7578.0},{"date":"2018-05-09","close":7745.0},{"date":"2018-05-10","close":7863.0},{"date":"2018-05-11","close":10120.0},{"date":"2018-05-14","close":12211.0},{"date":"2018-05-15","close":12092.0},{"date":"2018-05-16","close":12092.0},{"date":"2018-05-17","close":13019.0},{"date":"2018-05-18","close":12758.0},{"date":"2018-05-21","close":11950.0},{"date":"2018-05-23","close":11166.0},{"date":"2018-05-24","close":10548.0},{"date":"2018-05-25","close":10429.0},{"date":"2018-05-28","close":10833.0},{"date":"2018-05-29","close":10976.0},{"date":"2018-05-30","close":12282.0},{"date":"2018-05-31","close":12924.0},{"date":"2018-06-01","close":14254.0},{"date":"2018-06-04","close":13565.0},{"date":"2018-06-05","close":12781.0},{"date":"2018-06-07","close":13969.0},{"date":"2018-06-08","close":13399.0},{"date":"2018-06-11","close":13019.0},{"date":"2018-06-12","close":11831.0},{"date":"2018-06-14","close":11166.0},{"date":"2018-06-15","close":11546.0},{"date":"2018-06-18","close":9978.0},{"date":"2018-06-19","close":9479.0},{"date":"2018-06-20","close":9645.0},{"date":"2018-06-21","close":8814.0},{"date":"2018-06-22","close":8600.0},{"date":"2018-06-25","close":11166.0},{"date":"2018-06-26","close":10619.0},{"date":"2018-06-27","close":9764.0},{"date":"2018-06-28","close":9645.0},{"date":"2018-06-29","close":9170.0},{"date":"2018-07-02","close":8529.0},{"date":"2018-07-03","close":9455.0},{"date":"2018-07-04","close":9503.0},{"date":"2018-07-05","close":9004.0},{"date":"2018-07-06","close":9265.0},{"date":"2018-07-09","close":8766.0},{"date":"2018-07-10","close":8956.0},{"date":"2018-07-11","close":8671.0},{"date":"2018-07-12","close":8909.0},{"date":"2018-07-13","close":8909.0},{"date":"2018-07-16","close":9146.0},{"date":"2018-07-17","close":8933.0},{"date":"2018-07-18","close":8790.0},{"date":"2018-07-19","close":8481.0},{"date":"2018-07-20","close":8576.0},{"date":"2018-07-23","close":7840.0},{"date":"2018-07-24","close":8125.0},{"date":"2018-07-25","close":7578.0},{"date":"2018-07-26","close":7626.0},{"date":"2018-07-27","close":7721.0},{"date":"2018-07-30","close":7602.0},{"date":"2018-07-31","close":8196.0},{"date":"2018-08-01","close":8576.0},{"date":"2018-08-02","close":8671.0},{"date":"2018-08-03","close":8362.0},{"date":"2018-08-06","close":8125.0},{"date":"2018-08-07","close":8172.0},{"date":"2018-08-08","close":7721.0},{"date":"2018-08-09","close":8125.0},{"date":"2018-08-10","close":8671.0},{"date":"2018-08-13","close":8053.0},{"date":"2018-08-14","close":8362.0},{"date":"2018-08-16","close":8077.0},{"date":"2018-08-17","close":8030.0},{"date":"2018-08-20","close":7958.0},{"date":"2018-08-21","close":7911.0},{"date":"2018-08-22","close":8267.0},{"date":"2018-08-23","close":10738.0},{"date":"2018-08-24","close":11000.0},{"date":"2018-08-27","close":12164.0},{"date":"2018-08-28","close":11118.0},{"date":"2018-08-29","close":11237.0},{"date":"2018-08-30","close":11498.0},{"date":"2018-08-31","close":11902.0},{"date":"2018-09-03","close":11522.0},{"date":"2018-09-04","close":11380.0},{"date":"2018-09-05","close":11047.0},{"date":"2018-09-06","close":10809.0},{"date":"2018-09-07","close":10762.0},{"date":"2018-09-10","close":10809.0},{"date":"2018-09-11","close":10976.0},{"date":"2018-09-12","close":10762.0},{"date":"2018-09-13","close":10429.0},{"date":"2018-09-14","close":10572.0},{"date":"2018-09-17","close":10453.0},{"date":"2018-09-18","close":10406.0},{"date":"2018-09-19","close":10144.0},{"date":"2018-09-20","close":10168.0},{"date":"2018-09-21","close":10120.0},{"date":"2018-09-27","close":9907.0},{"date":"2018-09-28","close":9812.0},{"date":"2018-10-01","close":9812.0},{"date":"2018-10-02","close":10073.0},{"date":"2018-10-04","close":10382.0},{"date":"2018-10-05","close":10382.0},{"date":"2018-10-08","close":10311.0},{"date":"2018-10-10","close":8909.0},{"date":"2018-10-11","close":9526.0},{"date":"2018-10-12","close":11641.0},{"date":"2018-10-15","close":11403.0},{"date":"2018-10-16","close":11546.0},{"date":"2018-10-17","close":11403.0},{"date":"2018-10-18","close":11000.0},{"date":"2018-10-19","close":11023.0},{"date":"2018-10-22","close":10453.0},{"date":"2018-10-23","close":10073.0},{"date":"2018-10-24","close":9574.0},{"date":"2018-10-25","close":8933.0},{"date":"2018-10-26","close":8267.0},{"date":"2018-10-29","close":9218.0},{"date":"2018-10-30","close":8695.0},{"date":"2018-10-31","close":8552.0},{"date":"2018-11-01","close":8766.0},{"date":"2018-11-02","close":9123.0},{"date":"2018-11-05","close":9859.0},{"date":"2018-11-06","close":9384.0},{"date":"2018-11-07","close":9075.0},{"date":"2018-11-08","close":9265.0},{"date":"2018-11-09","close":9075.0},{"date":"2018-11-12","close":8790.0},{"date":"2018-11-13","close":8933.0},{"date":"2018-11-14","close":8600.0},{"date":"2018-11-15","close":8291.0},{"date":"2018-11-16","close":8291.0},{"date":"2018-11-19","close":8600.0},{"date":"2018-11-20","close":8386.0},{"date":"2018-11-21","close":8600.0},{"date":"2018-11-22","close":8481.0},{"date":"2018-11-23","close":8291.0},{"date":"2018-11-26","close":8220.0},{"date":"2018-11-27","close":8149.0},{"date":"2018-11-28","close":8053.0},{"date":"2018-11-29","close":7958.0},{"date":"2018-11-30","close":7721.0},{"date":"2018-12-03","close":7935.0},{"date":"2018-12-04","close":7958.0},{"date":"2018-12-05","close":7768.0},{"date":"2018-12-06","close":7531.0},{"date":"2018-12-07","close":7578.0},{"date":"2018-12-10","close":7626.0},{"date":"2018-12-11","close":7745.0},{"date":"2018-12-12","close":7650.0},{"date":"2018-12-13","close":7768.0},{"date":"2018-12-14","close":7863.0},{"date":"2018-12-17","close":7602.0},{"date":"2018-12-18","close":7293.0},{"date":"2018-12-19","close":6723.0},{"date":"2018-12-20","close":6580.0},{"date":"2018-12-21","close":6580.0},{"date":"2018-12-24","close":6580.0},{"date":"2018-12-26","close":6414.0},{"date":"2018-12-27","close":6485.0},{"date":"2018-12-28","close":6842.0},{"date":"2019-01-02","close":6580.0},{"date":"2019-01-03","close":6414.0},{"date":"2019-01-04","close":6367.0},{"date":"2019-01-07","close":6604.0},{"date":"2019-01-08","close":6438.0},{"date":"2019-01-09","close":6699.0},{"date":"2019-01-10","close":7555.0},{"date":"2019-01-11","close":7887.0},{"date":"2019-01-14","close":7602.0},{"date":"2019-01-15","close":8101.0},{"date":"2019-01-16","close":7816.0},{"date":"2019-01-17","close":7697.0},{"date":"2019-01-18","close":7626.0},{"date":"2019-01-21","close":7673.0},{"date":"2019-01-22","close":7246.0},{"date":"2019-01-23","close":7365.0},{"date":"2019-01-24","close":7602.0},{"date":"2019-01-25","close":7531.0},{"date":"2019-01-28","close":7507.0},{"date":"2019-01-29","close":7246.0},{"date":"2019-01-30","close":7293.0},{"date":"2019-01-31","close":7626.0},{"date":"2019-02-01","close":7578.0},{"date":"2019-02-07","close":7911.0},{"date":"2019-02-08","close":8244.0},{"date":"2019-02-11","close":8434.0},{"date":"2019-02-12","close":7887.0},{"date":"2019-02-13","close":7935.0},{"date":"2019-02-14","close":7887.0},{"date":"2019-02-15","close":7792.0},{"date":"2019-02-18","close":8101.0},{"date":"2019-02-19","close":8077.0},{"date":"2019-02-20","close":8006.0},{"date":"2019-02-21","close":7863.0},{"date":"2019-02-22","close":7816.0},{"date":"2019-02-25","close":7650.0},{"date":"2019-02-26","close":7626.0},{"date":"2019-02-27","close":7531.0},{"date":"2019-02-28","close":7317.0},{"date":"2019-03-04","close":7578.0},{"date":"2019-03-05","close":8339.0},{"date":"2019-03-06","close":8006.0},{"date":"2019-03-07","close":8077.0},{"date":"2019-03-08","close":8481.0},{"date":"2019-03-11","close":8101.0},{"date":"2019-03-12","close":7650.0},{"date":"2019-03-13","close":7578.0},{"date":"2019-03-14","close":7483.0},{"date":"2019-03-15","close":7269.0},{"date":"2019-03-18","close":7246.0},{"date":"2019-03-19","close":7151.0},{"date":"2019-03-20","close":6937.0},{"date":"2019-03-21","close":6913.0},{"date":"2019-03-22","close":7103.0},{"date":"2019-03-25","close":7056.0},{"date":"2019-03-26","close":6937.0},{"date":"2019-03-27","close":6723.0},{"date":"2019-03-28","close":6438.0},{"date":"2019-03-29","close":6580.0},{"date":"2019-04-01","close":6913.0},{"date":"2019-04-02","close":6818.0},{"date":"2019-04-03","close":6842.0},{"date":"2019-04-04","close":7079.0},{"date":"2019-04-05","close":8030.0},{"date":"2019-04-08","close":8980.0},{"date":"2019-04-09","close":9004.0},{"date":"2019-04-10","close":9004.0},{"date":"2019-04-11","close":8742.0},{"date":"2019-04-12","close":8505.0},{"date":"2019-04-15","close":8624.0},{"date":"2019-04-16","close":8552.0},{"date":"2019-04-17","close":8766.0},{"date":"2019-04-18","close":8814.0},{"date":"2019-04-19","close":9313.0},{"date":"2019-04-22","close":9170.0},{"date":"2019-04-23","close":8814.0},{"date":"2019-04-24","close":9170.0},{"date":"2019-04-25","close":8861.0},{"date":"2019-04-26","close":8552.0},{"date":"2019-04-29","close":8505.0},{"date":"2019-04-30","close":8267.0},{"date":"2019-05-02","close":8576.0},{"date":"2019-05-03","close":8790.0},{"date":"2019-05-07","close":8410.0},{"date":"2019-05-08","close":8149.0},{"date":"2019-05-09","close":7768.0},{"date":"2019-05-10","close":7602.0},{"date":"2019-05-13","close":7697.0},{"date":"2019-05-14","close":7578.0},{"date":"2019-05-15","close":7911.0},{"date":"2019-05-16","close":7887.0},{"date":"2019-05-17","close":7887.0},{"date":"2019-05-20","close":7555.0},{"date":"2019-05-21","close":7531.0},{"date":"2019-05-22","close":7840.0},{"date":"2019-05-23","close":7602.0},{"date":"2019-05-24","close":7483.0},{"date":"2019-05-27","close":7460.0},{"date":"2019-05-28","close":7745.0},{"date":"2019-05-29","close":7531.0},{"date":"2019-05-30","close":7460.0},{"date":"2019-05-31","close":7982.0},{"date":"2019-06-03","close":7840.0},{"date":"2019-06-04","close":8077.0},{"date":"2019-06-05","close":8030.0},{"date":"2019-06-07","close":8980.0},{"date":"2019-06-10","close":7840.0},{"date":"2019-06-11","close":7840.0},{"date":"2019-06-12","close":7531.0},{"date":"2019-06-13","close":7531.0},{"date":"2019-06-14","close":7412.0},{"date":"2019-06-17","close":7436.0},{"date":"2019-06-18","close":7792.0},{"date":"2019-06-19","close":7602.0},{"date":"2019-06-20","close":7721.0},{"date":"2019-06-21","close":7531.0},{"date":"2019-06-24","close":7388.0},{"date":"2019-06-25","close":7222.0},{"date":"2019-06-26","close":7246.0},{"date":"2019-06-27","close":7388.0},{"date":"2019-06-28","close":7341.0},{"date":"2019-07-01","close":7341.0},{"date":"2019-07-02","close":7269.0},{"date":"2019-07-03","close":7673.0},{"date":"2019-07-04","close":7863.0},{"date":"2019-07-05","close":8529.0},{"date":"2019-07-08","close":9146.0},{"date":"2019-07-09","close":8220.0},{"date":"2019-07-10","close":8220.0},{"date":"2019-07-11","close":7673.0},{"date":"2019-07-12","close":7840.0},{"date":"2019-07-15","close":7602.0},{"date":"2019-07-16","close":7650.0},{"date":"2019-07-17","close":7673.0},{"date":"2019-07-18","close":7697.0},{"date":"2019-07-19","close":7650.0},{"date":"2019-07-22","close":8315.0},{"date":"2019-07-23","close":7840.0},{"date":"2019-07-24","close":8481.0},{"date":"2019-07-25","close":8053.0},{"date":"2019-07-26","close":7935.0},{"date":"2019-07-29","close":7602.0},{"date":"2019-07-30","close":7602.0},{"date":"2019-07-31","close":7602.0},{"date":"2019-08-01","close":7483.0},{"date":"2019-08-02","close":7293.0},{"date":"2019-08-05","close":6652.0},{"date":"2019-08-06","close":6200.0},{"date":"2019-08-07","close":6390.0},{"date":"2019-08-08","close":6652.0},{"date":"2019-08-09","close":6485.0},{"date":"2019-08-12","close":6533.0},{"date":"2019-08-13","close":6699.0},{"date":"2019-08-14","close":6889.0},{"date":"2019-08-16","close":6747.0},{"date":"2019-08-19","close":6889.0},{"date":"2019-08-20","close":7032.0},{"date":"2019-08-21","close":7079.0},{"date":"2019-08-22","close":7222.0},{"date":"2019-08-23","close":7388.0},{"date":"2019-08-26","close":7388.0},{"date":"2019-08-27","close":7436.0},{"date":"2019-08-28","close":7341.0},{"date":"2019-08-29","close":7317.0},{"date":"2019-08-30","close":7341.0},{"date":"2019-09-02","close":7982.0},{"date":"2019-09-03","close":7816.0},{"date":"2019-09-04","close":7626.0},{"date":"2019-09-05","close":7650.0},{"date":"2019-09-06","close":7792.0},{"date":"2019-09-09","close":7602.0},{"date":"2019-09-10","close":7507.0},{"date":"2019-09-11","close":7460.0},{"date":"2019-09-16","close":7365.0},{"date":"2019-09-17","close":7341.0},{"date":"2019-09-18","close":7174.0},{"date":"2019-09-19","close":7174.0},{"date":"2019-09-20","close":7246.0},{"date":"2019-09-23","close":7127.0},{"date":"2019-09-24","close":6913.0},{"date":"2019-09-25","close":6676.0},{"date":"2019-09-26","close":6676.0},{"date":"2019-09-27","close":6580.0},{"date":"2019-09-30","close":6794.0},{"date":"2019-10-01","close":6913.0},{"date":"2019-10-02","close":6580.0},{"date":"2019-10-04","close":6462.0},{"date":"2019-10-07","close":6414.0},{"date":"2019-10-08","close":6818.0},{"date":"2019-10-10","close":6866.0},{"date":"2019-10-11","close":6818.0},{"date":"2019-10-14","close":6842.0},{"date":"2019-10-15","close":7246.0},{"date":"2019-10-16","close":7317.0},{"date":"2019-10-17","close":7317.0},{"date":"2019-10-18","close":7341.0},{"date":"2019-10-21","close":7222.0},{"date":"2019-10-22","close":7555.0},{"date":"2019-10-23","close":7507.0},{"date":"2019-10-24","close":7317.0},{"date":"2019-10-25","close":6937.0},{"date":"2019-10-28","close":7151.0},{"date":"2019-10-29","close":6842.0},{"date":"2019-10-30","close":6818.0},{"date":"2019-10-31","close":6842.0},{"date":"2019-11-01","close":7032.0},{"date":"2019-11-04","close":7317.0},{"date":"2019-11-05","close":7056.0},{"date":"2019-11-06","close":7056.0},{"date":"2019-11-07","close":7056.0},{"date":"2019-11-08","close":7174.0},{"date":"2019-11-11","close":7079.0},{"date":"2019-11-12","close":7056.0},{"date":"2019-11-13","close":7151.0},{"date":"2019-11-14","close":7293.0},{"date":"2019-11-15","close":7650.0},{"date":"2019-11-18","close":9930.0},{"date":"2019-11-19","close":12900.0},{"date":"2019-11-20","close":15680.0},{"date":"2019-11-21","close":13922.0},{"date":"2019-11-22","close":14468.0},{"date":"2019-11-25","close":14112.0},{"date":"2019-11-26","close":13304.0},{"date":"2019-11-27","close":12306.0},{"date":"2019-11-28","close":13494.0},{"date":"2019-11-29","close":13494.0},{"date":"2019-12-02","close":13114.0},{"date":"2019-12-03","close":13803.0},{"date":"2019-12-04","close":12876.0},{"date":"2019-12-05","close":11926.0},{"date":"2019-12-06","close":11950.0},{"date":"2019-12-09","close":11403.0},{"date":"2019-12-10","close":12069.0},{"date":"2019-12-11","close":12639.0},{"date":"2019-12-12","close":12377.0},{"date":"2019-12-13","close":12663.0},{"date":"2019-12-16","close":13209.0},{"date":"2019-12-17","close":12710.0},{"date":"2019-12-18","close":11570.0},{"date":"2019-12-19","close":11926.0},{"date":"2019-12-20","close":11308.0},{"date":"2019-12-23","close":10596.0},{"date":"2019-12-24","close":8077.0},{"date":"2019-12-26","close":9028.0},{"date":"2019-12-27","close":9835.0},{"date":"2019-12-30","close":9954.0},{"date":"2020-01-02","close":9788.0},{"date":"2020-01-03","close":12021.0},{"date":"2020-01-06","close":11760.0},{"date":"2020-01-07","close":10786.0},{"date":"2020-01-08","close":10002.0},{"date":"2020-01-09","close":10548.0},{"date":"2020-01-10","close":10596.0},{"date":"2020-01-13","close":11308.0},{"date":"2020-01-14","close":11380.0},{"date":"2020-01-15","close":10596.0},{"date":"2020-01-16","close":11237.0},{"date":"2020-01-17","close":11213.0},{"date":"2020-01-20","close":10667.0},{"date":"2020-01-21","close":10192.0},{"date":"2020-01-22","close":10192.0},{"date":"2020-01-23","close":10192.0},{"date":"2020-01-28","close":10311.0},{"date":"2020-01-29","close":10002.0},{"date":"2020-01-30","close":9740.0},{"date":"2020-01-31","close":9218.0},{"date":"2020-02-03","close":9788.0},{"date":"2020-02-04","close":9384.0},{"date":"2020-02-05","close":9218.0},{"date":"2020-02-06","close":9360.0},{"date":"2020-02-07","close":9146.0},{"date":"2020-02-10","close":8885.0},{"date":"2020-02-11","close":8790.0},{"date":"2020-02-12","close":8861.0},{"date":"2020-02-13","close":8600.0},{"date":"2020-02-14","close":8647.0},{"date":"2020-02-17","close":8647.0},{"date":"2020-02-18","close":8244.0},{"date":"2020-02-19","close":8505.0},{"date":"2020-02-20","close":8291.0},{"date":"2020-02-21","close":8149.0},{"date":"2020-02-24","close":8125.0},{"date":"2020-02-25","close":8410.0},{"date":"2020-02-26","close":8196.0},{"date":"2020-02-27","close":7911.0},{"date":"2020-02-28","close":7816.0},{"date":"2020-03-02","close":7887.0},{"date":"2020-03-03","close":8267.0},{"date":"2020-03-04","close":8362.0},{"date":"2020-03-05","close":8410.0},{"date":"2020-03-06","close":8077.0},{"date":"2020-03-09","close":7365.0},{"date":"2020-03-10","close":7555.0},{"date":"2020-03-11","close":7174.0},{"date":"2020-03-12","close":7127.0},{"date":"2020-03-13","close":6794.0},{"date":"2020-03-16","close":6367.0},{"date":"2020-03-17","close":5749.0},{"date":"2020-03-18","close":5203.0},{"date":"2020-03-19","close":4181.0},{"date":"2020-03-20","close":4799.0},{"date":"2020-03-23","close":4466.0},{"date":"2020-03-24","close":4775.0},{"date":"2020-03-25","close":5084.0},{"date":"2020-03-26","close":5274.0},{"date":"2020-03-27","close":5298.0},{"date":"2020-03-30","close":5511.0},{"date":"2020-03-31","close":6224.0},{"date":"2020-04-01","close":5844.0},{"date":"2020-04-02","close":6295.0},{"date":"2020-04-03","close":6224.0},{"date":"2020-04-06","close":6248.0},{"date":"2020-04-07","close":6628.0},{"date":"2020-04-08","close":6533.0},{"date":"2020-04-09","close":7341.0},{"date":"2020-04-10","close":7103.0},{"date":"2020-04-13","close":7174.0},{"date":"2020-04-14","close":7127.0},{"date":"2020-04-16","close":6984.0},{"date":"2020-04-17","close":7436.0},{"date":"2020-04-20","close":7673.0},{"date":"2020-04-21","close":7578.0},{"date":"2020-04-22","close":7792.0},{"date":"2020-04-23","close":7863.0},{"date":"2020-04-24","close":8077.0},{"date":"2020-04-27","close":8220.0},{"date":"2020-04-28","close":8077.0},{"date":"2020-04-29","close":8386.0},{"date":"2020-05-04","close":9075.0},{"date":"2020-05-06","close":9693.0},{"date":"2020-05-07","close":9717.0},{"date":"2020-05-08","close":9550.0},{"date":"2020-05-11","close":9289.0},{"date":"2020-05-12","close":9360.0},{"date":"2020-05-13","close":9028.0},{"date":"2020-05-14","close":8719.0},{"date":"2020-05-15","close":8933.0},{"date":"2020-05-18","close":8220.0},{"date":"2020-05-19","close":8481.0},{"date":"2020-05-20","close":8647.0},{"date":"2020-05-21","close":9051.0},{"date":"2020-05-22","close":8814.0},{"date":"2020-05-25","close":8695.0},{"date":"2020-05-26","close":8695.0},{"date":"2020-05-27","close":8529.0},{"date":"2020-05-28","close":8624.0},{"date":"2020-05-29","close":8339.0},{"date":"2020-06-01","close":8315.0},{"date":"2020-06-02","close":8624.0},{"date":"2020-06-03","close":8434.0},{"date":"2020-06-04","close":8719.0},{"date":"2020-06-05","close":8576.0},{"date":"2020-06-08","close":8671.0},{"date":"2020-06-09","close":8885.0},{"date":"2020-06-10","close":8647.0},{"date":"2020-06-11","close":8505.0},{"date":"2020-06-12","close":8315.0},{"date":"2020-06-15","close":7982.0},{"date":"2020-06-16","close":8505.0},{"date":"2020-06-17","close":8838.0},{"date":"2020-06-18","close":8956.0},{"date":"2020-06-19","close":9123.0},{"date":"2020-06-22","close":8838.0},{"date":"2020-06-23","close":9028.0},{"date":"2020-06-24","close":8909.0},{"date":"2020-06-25","close":8838.0},{"date":"2020-06-26","close":8790.0},{"date":"2020-06-29","close":8909.0},{"date":"2020-06-30","close":9265.0},{"date":"2020-07-01","close":9384.0},{"date":"2020-07-02","close":9004.0},{"date":"2020-07-03","close":8909.0},{"date":"2020-07-06","close":8956.0},{"date":"2020-07-07","close":9051.0},{"date":"2020-07-08","close":8909.0},{"date":"2020-07-09","close":8742.0},{"date":"2020-07-10","close":8671.0},{"date":"2020-07-13","close":8742.0},{"date":"2020-07-14","close":8885.0},{"date":"2020-07-15","close":8838.0},{"date":"2020-07-16","close":8695.0},{"date":"2020-07-17","close":8719.0},{"date":"2020-07-20","close":8576.0},{"date":"2020-07-21","close":8647.0},{"date":"2020-07-22","close":8434.0},{"date":"2020-07-23","close":8315.0},{"date":"2020-07-24","close":8291.0},{"date":"2020-07-27","close":8196.0},{"date":"2020-07-28","close":8386.0},{"date":"2020-07-29","close":8267.0},{"date":"2020-07-30","close":8149.0},{"date":"2020-07-31","close":7863.0},{"date":"2020-08-03","close":7555.0},{"date":"2020-08-04","close":7697.0},{"date":"2020-08-05","close":7531.0},{"date":"2020-08-06","close":7626.0},{"date":"2020-08-07","close":7436.0},{"date":"2020-08-10","close":7151.0},{"date":"2020-08-11","close":7673.0},{"date":"2020-08-12","close":7412.0},{"date":"2020-08-13","close":7341.0},{"date":"2020-08-14","close":7198.0},{"date":"2020-08-18","close":6557.0},{"date":"2020-08-19","close":6699.0},{"date":"2020-08-20","close":6200.0},{"date":"2020-08-21","close":6462.0},{"date":"2020-08-24","close":6343.0},{"date":"2020-08-25","close":6818.0},{"date":"2020-08-26","close":7697.0},{"date":"2020-08-27","close":7365.0},{"date":"2020-08-28","close":7151.0},{"date":"2020-08-31","close":7365.0},{"date":"2020-09-01","close":7269.0},{"date":"2020-09-02","close":7127.0},{"date":"2020-09-03","close":7222.0},{"date":"2020-09-04","close":7079.0},{"date":"2020-09-07","close":7222.0},{"date":"2020-09-08","close":7127.0},{"date":"2020-09-09","close":7127.0},{"date":"2020-09-10","close":7032.0},{"date":"2020-09-11","close":6961.0},{"date":"2020-09-14","close":7079.0},{"date":"2020-09-15","close":7103.0},{"date":"2020-09-16","close":7436.0},{"date":"2020-09-17","close":7578.0},{"date":"2020-09-18","close":7626.0},{"date":"2020-09-21","close":7626.0},{"date":"2020-09-22","close":7697.0},{"date":"2020-09-23","close":8909.0},{"date":"2020-09-24","close":11570.0},{"date":"2020-09-25","close":8956.0},{"date":"2020-09-28","close":10833.0},{"date":"2020-09-29","close":10976.0},{"date":"2020-10-05","close":11712.0},{"date":"2020-10-06","close":11142.0},{"date":"2020-10-07","close":11261.0},{"date":"2020-10-08","close":12211.0},{"date":"2020-10-12","close":12829.0},{"date":"2020-10-13","close":12544.0},{"date":"2020-10-14","close":12591.0},{"date":"2020-10-15","close":12663.0},{"date":"2020-10-16","close":12235.0},{"date":"2020-10-19","close":11332.0},{"date":"2020-10-20","close":11736.0},{"date":"2020-10-21","close":11522.0},{"date":"2020-10-22","close":11000.0},{"date":"2020-10-23","close":10239.0},{"date":"2020-10-26","close":10453.0},{"date":"2020-10-27","close":10073.0},{"date":"2020-10-28","close":10239.0},{"date":"2020-10-29","close":9954.0},{"date":"2020-10-30","close":9455.0},{"date":"2020-11-02","close":9907.0},{"date":"2020-11-03","close":10002.0},{"date":"2020-11-04","close":9907.0},{"date":"2020-11-05","close":9669.0},{"date":"2020-11-06","close":9455.0},{"date":"2020-11-09","close":10168.0},{"date":"2020-11-10","close":10168.0},{"date":"2020-11-11","close":9669.0},{"date":"2020-11-12","close":9645.0},{"date":"2020-11-13","close":9717.0},{"date":"2020-11-16","close":9669.0},{"date":"2020-11-17","close":9384.0},{"date":"2020-11-18","close":9503.0},{"date":"2020-11-19","close":9503.0},{"date":"2020-11-20","close":10239.0},{"date":"2020-11-23","close":10548.0},{"date":"2020-11-24","close":10239.0},{"date":"2020-11-25","close":10881.0},{"date":"2020-11-26","close":10714.0},{"date":"2020-11-27","close":10976.0},{"date":"2020-11-30","close":10596.0},{"date":"2020-12-01","close":10572.0},{"date":"2020-12-02","close":10382.0},{"date":"2020-12-03","close":10596.0},{"date":"2020-12-04","close":10453.0},{"date":"2020-12-07","close":10928.0},{"date":"2020-12-08","close":10501.0},{"date":"2020-12-09","close":10501.0},{"date":"2020-12-10","close":10524.0},{"date":"2020-12-11","close":10572.0},{"date":"2020-12-14","close":10406.0},{"date":"2020-12-15","close":10287.0},{"date":"2020-12-16","close":9883.0},{"date":"2020-12-17","close":9883.0},{"date":"2020-12-18","close":9669.0},{"date":"2020-12-21","close":9764.0},{"date":"2020-12-22","close":9503.0},{"date":"2020-12-23","close":9384.0},{"date":"2020-12-24","close":9550.0},{"date":"2020-12-28","close":9289.0},{"date":"2020-12-29","close":9693.0},{"date":"2020-12-30","close":10025.0},{"date":"2021-01-04","close":9930.0},{"date":"2021-01-05","close":10049.0},{"date":"2021-01-06","close":10192.0},{"date":"2021-01-07","close":10025.0},{"date":"2021-01-08","close":9717.0},{"date":"2021-01-11","close":9550.0},{"date":"2021-01-12","close":9550.0},{"date":"2021-01-13","close":9764.0},{"date":"2021-01-14","close":9954.0},{"date":"2021-01-15","close":9622.0},{"date":"2021-01-18","close":9693.0},{"date":"2021-01-19","close":9812.0},{"date":"2021-01-20","close":9693.0},{"date":"2021-01-21","close":10049.0},{"date":"2021-01-22","close":10311.0},{"date":"2021-01-25","close":10263.0},{"date":"2021-01-26","close":9907.0},{"date":"2021-01-27","close":9907.0},{"date":"2021-01-28","close":9598.0},{"date":"2021-01-29","close":9455.0},{"date":"2021-02-01","close":9455.0},{"date":"2021-02-02","close":9431.0},{"date":"2021-02-03","close":9123.0},{"date":"2021-02-04","close":9051.0},{"date":"2021-02-05","close":8885.0},{"date":"2021-02-08","close":8814.0},{"date":"2021-02-09","close":8742.0},{"date":"2021-02-10","close":8742.0},{"date":"2021-02-15","close":9289.0},{"date":"2021-02-16","close":9004.0},{"date":"2021-02-17","close":9051.0},{"date":"2021-02-18","close":8838.0},{"date":"2021-02-19","close":8956.0},{"date":"2021-02-22","close":9812.0},{"date":"2021-02-23","close":8933.0},{"date":"2021-02-24","close":8457.0},{"date":"2021-02-25","close":8267.0},{"date":"2021-02-26","close":8434.0},{"date":"2021-03-02","close":8434.0},{"date":"2021-03-03","close":8267.0},{"date":"2021-03-04","close":8101.0},{"date":"2021-03-05","close":8172.0},{"date":"2021-03-08","close":8077.0},{"date":"2021-03-09","close":7935.0},{"date":"2021-03-10","close":7650.0},{"date":"2021-03-11","close":7697.0},{"date":"2021-03-12","close":6937.0},{"date":"2021-03-15","close":7246.0},{"date":"2021-03-16","close":7768.0},{"date":"2021-03-17","close":7222.0},{"date":"2021-03-18","close":7269.0},{"date":"2021-03-19","close":7103.0},{"date":"2021-03-22","close":7127.0},{"date":"2021-03-23","close":7032.0},{"date":"2021-03-24","close":7293.0},{"date":"2021-03-25","close":7103.0},{"date":"2021-03-26","close":7127.0},{"date":"2021-03-29","close":7103.0},{"date":"2021-03-30","close":7103.0},{"date":"2021-03-31","close":7246.0},{"date":"2021-04-01","close":7079.0},{"date":"2021-04-02","close":7079.0},{"date":"2021-04-05","close":7127.0},{"date":"2021-04-06","close":7151.0},{"date":"2021-04-07","close":7293.0},{"date":"2021-04-08","close":7198.0},{"date":"2021-04-09","close":7127.0},{"date":"2021-04-12","close":7198.0},{"date":"2021-04-13","close":7174.0},{"date":"2021-04-14","close":7293.0},{"date":"2021-04-15","close":7531.0},{"date":"2021-04-16","close":7412.0},{"date":"2021-04-19","close":7697.0},{"date":"2021-04-20","close":7673.0},{"date":"2021-04-21","close":7768.0},{"date":"2021-04-22","close":7792.0},{"date":"2021-04-23","close":7650.0},{"date":"2021-04-26","close":7721.0},{"date":"2021-04-27","close":7697.0},{"date":"2021-04-28","close":7460.0},{"date":"2021-04-29","close":7317.0},{"date":"2021-04-30","close":7293.0},{"date":"2021-05-03","close":7222.0},{"date":"2021-05-04","close":7198.0},{"date":"2021-05-06","close":7127.0},{"date":"2021-05-07","close":7127.0},{"date":"2021-05-10","close":7246.0},{"date":"2021-05-11","close":7127.0},{"date":"2021-05-12","close":7127.0},{"date":"2021-05-13","close":7127.0},{"date":"2021-05-14","close":7151.0},{"date":"2021-05-17","close":7079.0},{"date":"2021-05-18","close":7103.0},{"date":"2021-05-20","close":7103.0},{"date":"2021-05-21","close":7127.0},{"date":"2021-05-24","close":7174.0},{"date":"2021-05-25","close":7246.0},{"date":"2021-05-26","close":7127.0},{"date":"2021-05-27","close":7103.0},{"date":"2021-05-28","close":7174.0},{"date":"2021-05-31","close":7412.0},{"date":"2021-06-01","close":7531.0},{"date":"2021-06-02","close":7388.0},{"date":"2021-06-03","close":7388.0},{"date":"2021-06-04","close":7768.0},{"date":"2021-06-07","close":7958.0},{"date":"2021-06-08","close":8315.0},{"date":"2021-06-09","close":7650.0},{"date":"2021-06-10","close":7768.0},{"date":"2021-06-11","close":7721.0},{"date":"2021-06-14","close":7697.0},{"date":"2021-06-15","close":7697.0},{"date":"2021-06-16","close":7721.0},{"date":"2021-06-17","close":7911.0},{"date":"2021-06-18","close":7935.0},{"date":"2021-06-21","close":7745.0},{"date":"2021-06-22","close":7768.0},{"date":"2021-06-23","close":7650.0},{"date":"2021-06-24","close":7460.0},{"date":"2021-06-25","close":7483.0},{"date":"2021-06-28","close":7483.0},{"date":"2021-06-29","close":7483.0},{"date":"2021-06-30","close":7578.0},{"date":"2021-07-01","close":7507.0},{"date":"2021-07-02","close":7460.0},{"date":"2021-07-05","close":7483.0},{"date":"2021-07-06","close":7460.0},{"date":"2021-07-07","close":7388.0},{"date":"2021-07-08","close":7626.0},{"date":"2021-07-09","close":7507.0},{"date":"2021-07-12","close":7745.0},{"date":"2021-07-13","close":7697.0},{"date":"2021-07-14","close":7531.0},{"date":"2021-07-15","close":7507.0},{"date":"2021-07-16","close":7507.0},{"date":"2021-07-19","close":7341.0},{"date":"2021-07-20","close":7246.0},{"date":"2021-07-21","close":7198.0},{"date":"2021-07-22","close":7341.0},{"date":"2021-07-23","close":7341.0},{"date":"2021-07-26","close":7198.0},{"date":"2021-07-27","close":7222.0},{"date":"2021-07-28","close":7174.0},{"date":"2021-07-29","close":7531.0},{"date":"2021-07-30","close":7602.0},{"date":"2021-08-02","close":7412.0},{"date":"2021-08-03","close":7460.0},{"date":"2021-08-04","close":7483.0},{"date":"2021-08-05","close":7412.0},{"date":"2021-08-06","close":7436.0},{"date":"2021-08-09","close":7365.0},{"date":"2021-08-10","close":7246.0},{"date":"2021-08-11","close":7222.0},{"date":"2021-08-12","close":7174.0},{"date":"2021-08-13","close":7079.0},{"date":"2021-08-17","close":6937.0},{"date":"2021-08-18","close":6889.0},{"date":"2021-08-19","close":7008.0},{"date":"2021-08-20","close":7388.0},{"date":"2021-08-23","close":7246.0},{"date":"2021-08-24","close":7507.0},{"date":"2021-08-25","close":7602.0},{"date":"2021-08-26","close":7507.0},{"date":"2021-08-27","close":7721.0},{"date":"2021-08-30","close":7626.0},{"date":"2021-08-31","close":7602.0},{"date":"2021-09-01","close":7650.0},{"date":"2021-09-02","close":7626.0},{"date":"2021-09-03","close":7578.0},{"date":"2021-09-06","close":7887.0},{"date":"2021-09-07","close":7721.0},{"date":"2021-09-08","close":7555.0},{"date":"2021-09-09","close":7341.0},{"date":"2021-09-10","close":7412.0},{"date":"2021-09-13","close":7317.0},{"date":"2021-09-14","close":7222.0},{"date":"2021-09-15","close":7127.0},{"date":"2021-09-16","close":7103.0},{"date":"2021-09-17","close":7246.0},{"date":"2021-09-23","close":7056.0},{"date":"2021-09-24","close":7056.0},{"date":"2021-09-27","close":6984.0},{"date":"2021-09-28","close":6889.0},{"date":"2021-09-29","close":7127.0},{"date":"2021-09-30","close":7056.0},{"date":"2021-10-01","close":6866.0},{"date":"2021-10-05","close":6842.0},{"date":"2021-10-06","close":6842.0},{"date":"2021-10-07","close":6866.0},{"date":"2021-10-08","close":6866.0},{"date":"2021-10-12","close":6842.0},{"date":"2021-10-13","close":6937.0},{"date":"2021-10-14","close":6937.0},{"date":"2021-10-15","close":6937.0},{"date":"2021-10-18","close":6984.0},{"date":"2021-10-19","close":6913.0},{"date":"2021-10-20","close":6771.0},{"date":"2021-10-21","close":6652.0},{"date":"2021-10-22","close":6295.0},{"date":"2021-10-25","close":6272.0},{"date":"2021-10-26","close":6248.0},{"date":"2021-10-27","close":6319.0},{"date":"2021-10-28","close":6153.0},{"date":"2021-10-29","close":5915.0},{"date":"2021-11-01","close":5725.0},{"date":"2021-11-02","close":6272.0},{"date":"2021-11-03","close":6105.0},{"date":"2021-11-04","close":5820.0},{"date":"2021-11-05","close":5892.0},{"date":"2021-11-08","close":5844.0},{"date":"2021-11-09","close":5773.0},{"date":"2021-11-10","close":5535.0},{"date":"2021-11-11","close":5511.0},{"date":"2021-11-12","close":5583.0},{"date":"2021-11-15","close":5654.0},{"date":"2021-11-16","close":5583.0},{"date":"2021-11-17","close":5416.0},{"date":"2021-11-18","close":5250.0},{"date":"2021-11-19","close":5298.0},{"date":"2021-11-22","close":5464.0},{"date":"2021-11-23","close":5298.0},{"date":"2021-11-24","close":5179.0},{"date":"2021-11-25","close":4965.0},{"date":"2021-11-26","close":5036.0},{"date":"2021-11-29","close":5036.0},{"date":"2021-11-30","close":4822.0},{"date":"2021-12-01","close":4799.0},{"date":"2021-12-02","close":5107.0},{"date":"2021-12-03","close":5107.0},{"date":"2021-12-06","close":5012.0},{"date":"2021-12-07","close":5179.0},{"date":"2021-12-08","close":5155.0},{"date":"2021-12-09","close":5345.0},{"date":"2021-12-10","close":5321.0},{"date":"2021-12-13","close":5203.0},{"date":"2021-12-14","close":5107.0},{"date":"2021-12-15","close":5107.0},{"date":"2021-12-16","close":5250.0},{"date":"2021-12-17","close":5226.0},{"date":"2021-12-20","close":5321.0},{"date":"2021-12-21","close":5321.0},{"date":"2021-12-22","close":5298.0},{"date":"2021-12-23","close":5321.0},{"date":"2021-12-24","close":5203.0},{"date":"2021-12-27","close":5155.0},{"date":"2021-12-28","close":4917.0},{"date":"2021-12-29","close":5203.0},{"date":"2021-12-30","close":5203.0},{"date":"2022-01-03","close":5369.0},{"date":"2022-01-04","close":5298.0},{"date":"2022-01-05","close":5226.0},{"date":"2022-01-06","close":5203.0},{"date":"2022-01-07","close":5321.0},{"date":"2022-01-10","close":5155.0},{"date":"2022-01-11","close":5084.0},{"date":"2022-01-12","close":5131.0},{"date":"2022-01-13","close":5084.0},{"date":"2022-01-14","close":5012.0},{"date":"2022-01-17","close":4894.0},{"date":"2022-01-18","close":4746.0},{"date":"2022-01-19","close":4727.0},{"date":"2022-01-20","close":4585.0},{"date":"2022-01-21","close":4376.0},{"date":"2022-01-24","close":4181.0},{"date":"2022-01-25","close":3934.0},{"date":"2022-01-26","close":4140.0},{"date":"2022-01-27","close":4067.0},{"date":"2022-01-28","close":4262.0},{"date":"2022-02-03","close":4395.0},{"date":"2022-02-04","close":4376.0},{"date":"2022-02-07","close":4552.0},{"date":"2022-02-08","close":4790.0},{"date":"2022-02-09","close":4790.0},{"date":"2022-02-10","close":4846.0},{"date":"2022-02-11","close":4751.0},{"date":"2022-02-14","close":4585.0},{"date":"2022-02-15","close":4466.0},{"date":"2022-02-16","close":4590.0},{"date":"2022-02-17","close":4685.0},{"date":"2022-02-18","close":4685.0},{"date":"2022-02-21","close":4751.0},{"date":"2022-02-22","close":4651.0},{"date":"2022-02-23","close":4675.0},{"date":"2022-02-24","close":4461.0},{"date":"2022-02-25","close":4846.0},{"date":"2022-02-28","close":4894.0},{"date":"2022-03-02","close":4894.0},{"date":"2022-03-03","close":4846.0},{"date":"2022-03-04","close":4822.0},{"date":"2022-03-07","close":4737.0},{"date":"2022-03-08","close":4609.0},{"date":"2022-03-10","close":4732.0},{"date":"2022-03-11","close":4846.0},{"date":"2022-03-14","close":4775.0},{"date":"2022-03-15","close":4751.0},{"date":"2022-03-16","close":4751.0},{"date":"2022-03-17","close":5000.0},{"date":"2022-03-18","close":4894.0},{"date":"2022-03-21","close":5036.0},{"date":"2022-03-22","close":4894.0},{"date":"2022-03-23","close":4846.0},{"date":"2022-03-24","close":4822.0},{"date":"2022-03-25","close":4870.0},{"date":"2022-03-28","close":5131.0},{"date":"2022-03-29","close":5511.0},{"date":"2022-03-30","close":5298.0},{"date":"2022-03-31","close":5369.0},{"date":"2022-04-01","close":5393.0},{"date":"2022-04-04","close":5393.0},{"date":"2022-04-05","close":5298.0},{"date":"2022-04-06","close":5488.0},{"date":"2022-04-07","close":5796.0},{"date":"2022-04-08","close":5820.0},{"date":"2022-04-11","close":5654.0},{"date":"2022-04-12","close":5464.0},{"date":"2022-04-13","close":5559.0},{"date":"2022-04-14","close":5606.0},{"date":"2022-04-15","close":5535.0},{"date":"2022-04-18","close":5464.0},{"date":"2022-04-19","close":5488.0},{"date":"2022-04-20","close":5321.0},{"date":"2022-04-21","close":5274.0},{"date":"2022-04-22","close":5179.0},{"date":"2022-04-25","close":5131.0},{"date":"2022-04-26","close":5036.0},{"date":"2022-04-27","close":4941.0},{"date":"2022-04-28","close":4822.0},{"date":"2022-04-29","close":5036.0},{"date":"2022-05-02","close":5203.0},{"date":"2022-05-03","close":5226.0},{"date":"2022-05-04","close":5107.0},{"date":"2022-05-06","close":5440.0},{"date":"2022-05-09","close":5559.0},{"date":"2022-05-10","close":5345.0},{"date":"2022-05-11","close":5298.0},{"date":"2022-05-12","close":4989.0},{"date":"2022-05-13","close":5107.0},{"date":"2022-05-16","close":5131.0},{"date":"2022-05-17","close":5203.0},{"date":"2022-05-18","close":5155.0},{"date":"2022-05-19","close":5012.0},{"date":"2022-05-20","close":5203.0},{"date":"2022-05-23","close":5060.0},{"date":"2022-05-24","close":5107.0},{"date":"2022-05-25","close":5084.0},{"date":"2022-05-26","close":5084.0},{"date":"2022-05-27","close":4989.0},{"date":"2022-05-30","close":5060.0},{"date":"2022-05-31","close":5012.0},{"date":"2022-06-02","close":5036.0},{"date":"2022-06-03","close":5012.0},{"date":"2022-06-07","close":5107.0},{"date":"2022-06-08","close":5226.0},{"date":"2022-06-09","close":5155.0},{"date":"2022-06-10","close":5107.0},{"date":"2022-06-13","close":4775.0},{"date":"2022-06-14","close":4742.0},{"date":"2022-06-15","close":4561.0},{"date":"2022-06-16","close":4419.0},{"date":"2022-06-17","close":4442.0},{"date":"2022-06-20","close":4285.0},{"date":"2022-06-21","close":4438.0},{"date":"2022-06-22","close":4243.0},{"date":"2022-06-23","close":4086.0},{"date":"2022-06-24","close":4219.0},{"date":"2022-06-27","close":4371.0},{"date":"2022-06-28","close":4428.0},{"date":"2022-06-29","close":4438.0},{"date":"2022-06-30","close":4433.0},{"date":"2022-07-01","close":4247.0},{"date":"2022-07-04","close":4276.0},{"date":"2022-07-05","close":4357.0},{"date":"2022-07-06","close":4380.0},{"date":"2022-07-07","close":4442.0},{"date":"2022-07-08","close":4556.0},{"date":"2022-07-11","close":4575.0},{"date":"2022-07-12","close":4438.0},{"date":"2022-07-13","close":4457.0},{"date":"2022-07-14","close":4485.0},{"date":"2022-07-15","close":4461.0},{"date":"2022-07-18","close":4537.0},{"date":"2022-07-19","close":4537.0},{"date":"2022-07-20","close":4628.0},{"date":"2022-07-21","close":5012.0},{"date":"2022-07-22","close":4941.0},{"date":"2022-07-25","close":4742.0},{"date":"2022-07-26","close":4723.0},{"date":"2022-07-27","close":4746.0},{"date":"2022-07-28","close":4656.0},{"date":"2022-07-29","close":4680.0},{"date":"2022-08-01","close":4685.0},{"date":"2022-08-02","close":4718.0},{"date":"2022-08-03","close":4723.0},{"date":"2022-08-04","close":4870.0},{"date":"2022-08-05","close":4799.0},{"date":"2022-08-08","close":4751.0},{"date":"2022-08-09","close":4742.0},{"date":"2022-08-10","close":4775.0},{"date":"2022-08-11","close":4775.0},{"date":"2022-08-12","close":4680.0},{"date":"2022-08-16","close":4585.0},{"date":"2022-08-17","close":3212.0},{"date":"2022-08-18","close":2746.0},{"date":"2022-08-19","close":2822.0},{"date":"2022-08-22","close":1976.0},{"date":"2022-08-23","close":2223.0},{"date":"2022-08-24","close":2200.0},{"date":"2022-08-25","close":2318.0},{"date":"2022-08-26","close":2238.0},{"date":"2022-08-29","close":2223.0},{"date":"2022-08-30","close":2380.0},{"date":"2022-08-31","close":2380.0},{"date":"2022-09-01","close":2394.0},{"date":"2022-09-02","close":2380.0},{"date":"2022-09-05","close":2342.0},{"date":"2022-09-06","close":2304.0},{"date":"2022-09-07","close":2337.0},{"date":"2022-09-08","close":2304.0},{"date":"2022-09-13","close":2347.0},{"date":"2022-09-14","close":2356.0},{"date":"2022-09-15","close":2399.0},{"date":"2022-09-16","close":2437.0},{"date":"2022-09-19","close":2774.0},{"date":"2022-09-20","close":3012.0},{"date":"2022-09-21","close":2608.0},{"date":"2022-09-22","close":2637.0},{"date":"2022-09-23","close":2584.0},{"date":"2022-09-26","close":2518.0},{"date":"2022-09-27","close":2694.0},{"date":"2022-09-28","close":2675.0},{"date":"2022-09-29","close":2589.0},{"date":"2022-09-30","close":2622.0},{"date":"2022-10-04","close":2627.0},{"date":"2022-10-05","close":2846.0},{"date":"2022-10-06","close":3136.0},{"date":"2022-10-07","close":3673.0},{"date":"2022-10-11","close":3516.0},{"date":"2022-10-12","close":3354.0},{"date":"2022-10-13","close":3197.0},{"date":"2022-10-14","close":3425.0},{"date":"2022-10-17","close":3425.0},{"date":"2022-10-18","close":3753.0},{"date":"2022-10-19","close":3777.0},{"date":"2022-10-20","close":3739.0},{"date":"2022-10-21","close":3730.0},{"date":"2022-10-24","close":3801.0},{"date":"2022-10-25","close":3815.0},{"date":"2022-10-26","close":3801.0},{"date":"2022-10-27","close":3791.0},{"date":"2022-10-28","close":3706.0},{"date":"2022-10-31","close":3706.0},{"date":"2022-11-01","close":3706.0},{"date":"2022-11-02","close":3711.0},{"date":"2022-11-03","close":3706.0},{"date":"2022-11-04","close":3639.0},{"date":"2022-11-07","close":3587.0},{"date":"2022-11-08","close":3349.0},{"date":"2022-11-09","close":3425.0},{"date":"2022-11-10","close":3349.0},{"date":"2022-11-11","close":3421.0},{"date":"2022-11-14","close":3482.0},{"date":"2022-11-15","close":3269.0},{"date":"2022-11-16","close":3307.0},{"date":"2022-11-17","close":3321.0},{"date":"2022-11-18","close":3292.0},{"date":"2022-11-21","close":3288.0},{"date":"2022-11-22","close":3235.0},{"date":"2022-11-23","close":3131.0},{"date":"2022-11-24","close":3250.0},{"date":"2022-11-25","close":3226.0},{"date":"2022-11-28","close":3155.0},{"date":"2022-11-29","close":3026.0},{"date":"2022-11-30","close":2984.0},{"date":"2022-12-01","close":3022.0},{"date":"2022-12-02","close":2898.0},{"date":"2022-12-05","close":2907.0},{"date":"2022-12-06","close":2931.0},{"date":"2022-12-07","close":2969.0},{"date":"2022-12-08","close":2907.0},{"date":"2022-12-09","close":2907.0},{"date":"2022-12-12","close":3055.0},{"date":"2022-12-13","close":3254.0},{"date":"2022-12-14","close":3307.0},{"date":"2022-12-15","close":3734.0},{"date":"2022-12-16","close":3411.0},{"date":"2022-12-19","close":3582.0},{"date":"2022-12-20","close":3397.0},{"date":"2022-12-21","close":3406.0},{"date":"2022-12-22","close":3406.0},{"date":"2022-12-23","close":3150.0},{"date":"2022-12-26","close":2988.0},{"date":"2022-12-27","close":3036.0},{"date":"2022-12-28","close":3088.0},{"date":"2022-12-29","close":3026.0},{"date":"2023-01-02","close":3240.0},{"date":"2023-01-03","close":3468.0},{"date":"2023-01-04","close":3943.0},{"date":"2023-01-05","close":3663.0},{"date":"2023-01-06","close":3658.0},{"date":"2023-01-09","close":3706.0},{"date":"2023-01-10","close":3867.0},{"date":"2023-01-11","close":3734.0},{"date":"2023-01-12","close":3682.0},{"date":"2023-01-13","close":3625.0},{"date":"2023-01-16","close":3573.0},{"date":"2023-01-17","close":3468.0},{"date":"2023-01-18","close":3606.0},{"date":"2023-01-19","close":3820.0},{"date":"2023-01-20","close":3763.0},{"date":"2023-01-25","close":3886.0},{"date":"2023-01-26","close":3810.0},{"date":"2023-01-27","close":3872.0},{"date":"2023-01-30","close":4200.0},{"date":"2023-01-31","close":3934.0},{"date":"2023-02-01","close":3848.0},{"date":"2023-02-02","close":3877.0},{"date":"2023-02-03","close":4404.0},{"date":"2023-02-06","close":4822.0},{"date":"2023-02-07","close":5393.0},{"date":"2023-02-08","close":7008.0},{"date":"2023-02-09","close":7317.0},{"date":"2023-02-10","close":6547.0},{"date":"2023-02-13","close":6813.0},{"date":"2023-02-14","close":6638.0},{"date":"2023-02-15","close":6381.0},{"date":"2023-02-16","close":6557.0},{"date":"2023-02-17","close":7022.0},{"date":"2023-02-20","close":5435.0},{"date":"2023-02-21","close":7065.0},{"date":"2023-02-22","close":6889.0},{"date":"2023-02-23","close":6333.0},{"date":"2023-02-24","close":6034.0},{"date":"2023-02-27","close":5963.0},{"date":"2023-02-28","close":5830.0},{"date":"2023-03-02","close":5915.0},{"date":"2023-03-03","close":5834.0},{"date":"2023-03-06","close":5668.0},{"date":"2023-03-07","close":5892.0},{"date":"2023-03-08","close":5488.0},{"date":"2023-03-09","close":4932.0},{"date":"2023-03-10","close":5412.0},{"date":"2023-03-13","close":5293.0},{"date":"2023-03-14","close":5074.0},{"date":"2023-03-15","close":5093.0},{"date":"2023-03-16","close":5364.0},{"date":"2023-03-17","close":5345.0},{"date":"2023-03-20","close":5031.0},{"date":"2023-03-21","close":4879.0},{"date":"2023-03-22","close":4799.0},{"date":"2023-03-23","close":4594.0},{"date":"2023-03-24","close":4081.0},{"date":"2023-03-27","close":4694.0},{"date":"2023-03-28","close":4775.0},{"date":"2023-03-29","close":5331.0},{"date":"2023-03-30","close":4889.0},{"date":"2023-03-31","close":4723.0},{"date":"2023-04-03","close":4590.0},{"date":"2023-04-04","close":4480.0},{"date":"2023-04-05","close":4428.0},{"date":"2023-04-06","close":4333.0},{"date":"2023-04-07","close":4342.0},{"date":"2023-04-10","close":4300.0},{"date":"2023-04-11","close":4632.0},{"date":"2023-04-12","close":4542.0},{"date":"2023-04-13","close":4922.0},{"date":"2023-04-14","close":4746.0},{"date":"2023-04-17","close":4761.0},{"date":"2023-04-18","close":4670.0},{"date":"2023-04-19","close":4542.0},{"date":"2023-04-20","close":4438.0},{"date":"2023-04-21","close":4357.0},{"date":"2023-04-24","close":4262.0},{"date":"2023-04-25","close":4195.0},{"date":"2023-04-26","close":4038.0},{"date":"2023-04-27","close":4038.0},{"date":"2023-04-28","close":4181.0},{"date":"2023-05-02","close":4038.0},{"date":"2023-05-03","close":4091.0},{"date":"2023-05-04","close":4176.0},{"date":"2023-05-08","close":4015.0},{"date":"2023-05-09","close":4034.0},{"date":"2023-05-10","close":4024.0},{"date":"2023-05-11","close":4015.0},{"date":"2023-05-12","close":3962.0},{"date":"2023-05-15","close":3801.0},{"date":"2023-05-16","close":3796.0},{"date":"2023-05-17","close":3924.0},{"date":"2023-05-18","close":4053.0},{"date":"2023-05-19","close":4143.0},{"date":"2023-05-22","close":4214.0},{"date":"2023-05-23","close":4167.0},{"date":"2023-05-24","close":4190.0},{"date":"2023-05-25","close":4209.0},{"date":"2023-05-26","close":4162.0},{"date":"2023-05-30","close":4195.0},{"date":"2023-05-31","close":4233.0},{"date":"2023-06-01","close":4323.0},{"date":"2023-06-02","close":4228.0},{"date":"2023-06-05","close":4176.0},{"date":"2023-06-07","close":4148.0},{"date":"2023-06-08","close":4076.0},{"date":"2023-06-09","close":4076.0},{"date":"2023-06-12","close":4105.0},{"date":"2023-06-13","close":3943.0},{"date":"2023-06-14","close":3834.0},{"date":"2023-06-15","close":3815.0},{"date":"2023-06-16","close":3829.0},{"date":"2023-06-19","close":3749.0},{"date":"2023-06-20","close":3630.0},{"date":"2023-06-21","close":3554.0},{"date":"2023-06-22","close":3568.0},{"date":"2023-06-23","close":3611.0},{"date":"2023-06-26","close":3511.0},{"date":"2023-06-27","close":3392.0},{"date":"2023-06-28","close":3392.0},{"date":"2023-06-29","close":3349.0},{"date":"2023-06-30","close":3383.0},{"date":"2023-07-03","close":3421.0},{"date":"2023-07-04","close":3444.0},{"date":"2023-07-05","close":3349.0},{"date":"2023-07-06","close":3202.0},{"date":"2023-07-07","close":3121.0},{"date":"2023-07-10","close":3240.0},{"date":"2023-07-11","close":3349.0},{"date":"2023-07-12","close":3497.0},{"date":"2023-07-13","close":3587.0},{"date":"2023-07-14","close":3435.0},{"date":"2023-07-17","close":3321.0},{"date":"2023-07-18","close":3288.0},{"date":"2023-07-19","close":3216.0},{"date":"2023-07-20","close":3202.0},{"date":"2023-07-21","close":3174.0},{"date":"2023-07-24","close":3098.0},{"date":"2023-07-25","close":2960.0},{"date":"2023-07-26","close":2793.0},{"date":"2023-07-27","close":2993.0},{"date":"2023-07-28","close":3093.0},{"date":"2023-07-31","close":3088.0},{"date":"2023-08-01","close":3093.0},{"date":"2023-08-02","close":2950.0},{"date":"2023-08-03","close":3231.0},{"date":"2023-08-04","close":3026.0},{"date":"2023-08-07","close":3017.0},{"date":"2023-08-08","close":2922.0},{"date":"2023-08-09","close":2974.0},{"date":"2023-08-10","close":2984.0},{"date":"2023-08-11","close":3007.0},{"date":"2023-08-14","close":2950.0},{"date":"2023-08-16","close":3273.0},{"date":"2023-08-17","close":3069.0},{"date":"2023-08-18","close":3003.0},{"date":"2023-08-21","close":3007.0},{"date":"2023-08-22","close":3007.0},{"date":"2023-08-23","close":2946.0},{"date":"2023-08-24","close":2874.0},{"date":"2023-08-25","close":2846.0},{"date":"2023-08-28","close":2941.0},{"date":"2023-08-29","close":2931.0},{"date":"2023-08-30","close":2907.0},{"date":"2023-08-31","close":2941.0},{"date":"2023-09-01","close":2893.0},{"date":"2023-09-04","close":2850.0},{"date":"2023-09-05","close":2817.0},{"date":"2023-09-06","close":2789.0},{"date":"2023-09-07","close":2812.0},{"date":"2023-09-08","close":2822.0},{"date":"2023-09-11","close":2931.0},{"date":"2023-09-12","close":2893.0},{"date":"2023-09-13","close":2850.0},{"date":"2023-09-14","close":2855.0},{"date":"2023-09-15","close":2865.0},{"date":"2023-09-18","close":2903.0},{"date":"2023-09-19","close":2931.0},{"date":"2023-09-20","close":2907.0},{"date":"2023-09-21","close":2855.0},{"date":"2023-09-22","close":2827.0},{"date":"2023-09-25","close":2860.0},{"date":"2023-09-26","close":2874.0},{"date":"2023-09-27","close":2907.0},{"date":"2023-10-04","close":3074.0},{"date":"2023-10-05","close":3036.0},{"date":"2023-10-06","close":3003.0},{"date":"2023-10-10","close":3055.0},{"date":"2023-10-11","close":3159.0},{"date":"2023-10-12","close":3316.0},{"date":"2023-10-13","close":3245.0},{"date":"2023-10-16","close":3297.0},{"date":"2023-10-17","close":3444.0},{"date":"2023-10-18","close":3307.0},{"date":"2023-10-19","close":3221.0},{"date":"2023-10-20","close":3221.0},{"date":"2023-10-23","close":3221.0},{"date":"2023-10-24","close":3221.0},{"date":"2023-10-25","close":3221.0},{"date":"2023-10-26","close":3221.0},{"date":"2023-10-27","close":3221.0},{"date":"2023-10-30","close":3221.0},{"date":"2023-10-31","close":3221.0},{"date":"2023-11-01","close":3221.0},{"date":"2023-11-02","close":3221.0},{"date":"2023-11-03","close":3221.0},{"date":"2023-11-06","close":3221.0},{"date":"2023-11-07","close":3221.0},{"date":"2023-11-08","close":3221.0},{"date":"2023-11-09","close":3221.0},{"date":"2023-11-10","close":3273.0},{"date":"2023-11-13","close":3050.0},{"date":"2023-11-14","close":3326.0},{"date":"2023-11-15","close":3292.0},{"date":"2023-11-16","close":3221.0},{"date":"2023-11-17","close":3117.0},{"date":"2023-11-20","close":3060.0},{"date":"2023-11-21","close":3126.0},{"date":"2023-11-22","close":3326.0},{"date":"2023-11-23","close":3273.0},{"date":"2023-11-24","close":3212.0},{"date":"2023-11-27","close":3041.0},{"date":"2023-11-28","close":3031.0},{"date":"2023-11-29","close":3102.0},{"date":"2023-11-30","close":3098.0},{"date":"2023-12-01","close":3069.0},{"date":"2023-12-04","close":2946.0},{"date":"2023-12-05","close":2922.0},{"date":"2023-12-06","close":2936.0},{"date":"2023-12-07","close":2936.0},{"date":"2023-12-08","close":2931.0},{"date":"2023-12-11","close":2879.0},{"date":"2023-12-12","close":2865.0},{"date":"2023-12-13","close":2822.0},{"date":"2023-12-14","close":2841.0},{"date":"2023-12-15","close":2869.0},{"date":"2023-12-18","close":2903.0},{"date":"2023-12-19","close":2912.0},{"date":"2023-12-20","close":2879.0},{"date":"2023-12-21","close":2850.0},{"date":"2023-12-22","close":2993.0},{"date":"2023-12-26","close":2969.0},{"date":"2023-12-27","close":2984.0},{"date":"2023-12-28","close":2850.0},{"date":"2024-01-02","close":2965.0},{"date":"2024-01-03","close":2926.0},{"date":"2024-01-04","close":2855.0},{"date":"2024-01-05","close":2898.0},{"date":"2024-01-08","close":2869.0},{"date":"2024-01-09","close":2912.0},{"date":"2024-01-10","close":2865.0},{"date":"2024-01-11","close":2874.0},{"date":"2024-01-12","close":2869.0},{"date":"2024-01-15","close":2979.0},{"date":"2024-01-16","close":2903.0},{"date":"2024-01-17","close":2888.0},{"date":"2024-01-18","close":2922.0},{"date":"2024-01-19","close":2960.0},{"date":"2024-01-22","close":2888.0},{"date":"2024-01-23","close":2860.0},{"date":"2024-01-24","close":2850.0},{"date":"2024-01-25","close":2850.0},{"date":"2024-01-26","close":2850.0},{"date":"2024-01-29","close":2765.0},{"date":"2024-01-30","close":2770.0},{"date":"2024-01-31","close":2746.0},{"date":"2024-02-01","close":2751.0},{"date":"2024-02-02","close":2770.0},{"date":"2024-02-05","close":2760.0},{"date":"2024-02-06","close":2751.0},{"date":"2024-02-07","close":2736.0},{"date":"2024-02-08","close":2722.0},{"date":"2024-02-13","close":2855.0},{"date":"2024-02-14","close":2860.0},{"date":"2024-02-15","close":2869.0},{"date":"2024-02-16","close":2869.0},{"date":"2024-02-19","close":2879.0},{"date":"2024-02-20","close":2993.0},{"date":"2024-02-21","close":3112.0},{"date":"2024-02-22","close":3064.0},{"date":"2024-02-23","close":3136.0},{"date":"2024-02-26","close":3017.0},{"date":"2024-02-27","close":2946.0},{"date":"2024-02-28","close":2984.0},{"date":"2024-02-29","close":2917.0},{"date":"2024-03-04","close":2922.0},{"date":"2024-03-05","close":2922.0},{"date":"2024-03-06","close":2898.0},{"date":"2024-03-07","close":2950.0},{"date":"2024-03-08","close":2917.0},{"date":"2024-03-11","close":2869.0},{"date":"2024-03-12","close":2865.0},{"date":"2024-03-13","close":2941.0},{"date":"2024-03-14","close":2912.0},{"date":"2024-03-15","close":2869.0},{"date":"2024-03-18","close":2931.0},{"date":"2024-03-19","close":2969.0},{"date":"2024-03-20","close":2926.0},{"date":"2024-03-21","close":3088.0},{"date":"2024-03-22","close":3349.0},{"date":"2024-03-25","close":3264.0},{"date":"2024-03-26","close":3131.0},{"date":"2024-03-27","close":3150.0},{"date":"2024-03-28","close":3155.0},{"date":"2024-03-29","close":3264.0},{"date":"2024-04-01","close":3345.0},{"date":"2024-04-02","close":3345.0},{"date":"2024-04-03","close":3145.0},{"date":"2024-04-04","close":3131.0},{"date":"2024-04-05","close":3045.0},{"date":"2024-04-08","close":2984.0},{"date":"2024-04-09","close":2988.0},{"date":"2024-04-11","close":2950.0},{"date":"2024-04-12","close":2912.0},{"date":"2024-04-15","close":2827.0},{"date":"2024-04-16","close":2784.0},{"date":"2024-04-17","close":2812.0},{"date":"2024-04-18","close":2774.0},{"date":"2024-04-19","close":2746.0},{"date":"2024-04-22","close":2755.0},{"date":"2024-04-23","close":2755.0},{"date":"2024-04-24","close":2755.0},{"date":"2024-04-25","close":2732.0},{"date":"2024-04-26","close":2708.0},{"date":"2024-04-29","close":2708.0},{"date":"2024-04-30","close":2698.0},{"date":"2024-05-02","close":2713.0},{"date":"2024-05-03","close":2741.0},{"date":"2024-05-07","close":2751.0},{"date":"2024-05-08","close":2755.0},{"date":"2024-05-09","close":2746.0},{"date":"2024-05-10","close":2736.0},{"date":"2024-05-13","close":2698.0},{"date":"2024-05-14","close":2703.0},{"date":"2024-05-16","close":2698.0},{"date":"2024-05-17","close":2708.0},{"date":"2024-05-20","close":2694.0},{"date":"2024-05-21","close":2613.0},{"date":"2024-05-22","close":2603.0},{"date":"2024-05-23","close":2689.0},{"date":"2024-05-24","close":2798.0},{"date":"2024-05-27","close":2765.0},{"date":"2024-05-28","close":2850.0},{"date":"2024-05-29","close":2822.0},{"date":"2024-05-30","close":2931.0},{"date":"2024-05-31","close":2907.0},{"date":"2024-06-03","close":2988.0},{"date":"2024-06-04","close":3245.0},{"date":"2024-06-05","close":3193.0},{"date":"2024-06-07","close":3150.0},{"date":"2024-06-10","close":3083.0},{"date":"2024-06-11","close":3112.0},{"date":"2024-06-12","close":3041.0},{"date":"2024-06-13","close":2993.0},{"date":"2024-06-14","close":2955.0},{"date":"2024-06-17","close":2969.0},{"date":"2024-06-18","close":3003.0},{"date":"2024-06-19","close":2946.0},{"date":"2024-06-20","close":2984.0},{"date":"2024-06-21","close":2931.0},{"date":"2024-06-24","close":2874.0},{"date":"2024-06-25","close":3003.0},{"date":"2024-06-26","close":2955.0},{"date":"2024-06-27","close":2893.0},{"date":"2024-06-28","close":2926.0},{"date":"2024-07-01","close":3050.0},{"date":"2024-07-02","close":3288.0},{"date":"2024-07-03","close":3131.0},{"date":"2024-07-04","close":3007.0},{"date":"2024-07-05","close":2974.0},{"date":"2024-07-08","close":3102.0},{"date":"2024-07-09","close":3098.0},{"date":"2024-07-10","close":3012.0},{"date":"2024-07-11","close":3003.0},{"date":"2024-07-12","close":3074.0},{"date":"2024-07-15","close":3074.0},{"date":"2024-07-16","close":3026.0},{"date":"2024-07-17","close":3007.0},{"date":"2024-07-18","close":2998.0},{"date":"2024-07-19","close":3079.0},{"date":"2024-07-22","close":3022.0},{"date":"2024-07-23","close":3041.0},{"date":"2024-07-24","close":3164.0},{"date":"2024-07-25","close":3202.0},{"date":"2024-07-26","close":3197.0},{"date":"2024-07-29","close":3354.0},{"date":"2024-07-30","close":3749.0},{"date":"2024-07-31","close":3558.0},{"date":"2024-08-01","close":4276.0},{"date":"2024-08-02","close":4167.0},{"date":"2024-08-05","close":3749.0},{"date":"2024-08-06","close":3872.0},{"date":"2024-08-07","close":3882.0},{"date":"2024-08-08","close":3658.0},{"date":"2024-08-09","close":3706.0},{"date":"2024-08-12","close":3877.0},{"date":"2024-08-13","close":3782.0},{"date":"2024-08-14","close":3924.0},{"date":"2024-08-16","close":3943.0},{"date":"2024-08-19","close":3848.0},{"date":"2024-08-20","close":3977.0},{"date":"2024-08-21","close":3815.0},{"date":"2024-08-22","close":3820.0},{"date":"2024-08-23","close":3801.0},{"date":"2024-08-26","close":3734.0},{"date":"2024-08-27","close":3687.0},{"date":"2024-08-28","close":3692.0},{"date":"2024-08-29","close":3630.0},{"date":"2024-08-30","close":3701.0},{"date":"2024-09-02","close":3611.0},{"date":"2024-09-03","close":3549.0},{"date":"2024-09-04","close":3459.0},{"date":"2024-09-05","close":3421.0},{"date":"2024-09-06","close":3354.0},{"date":"2024-09-09","close":3373.0},{"date":"2024-09-10","close":3373.0},{"date":"2024-09-11","close":3321.0},{"date":"2024-09-12","close":3440.0},{"date":"2024-09-13","close":3482.0},{"date":"2024-09-19","close":3425.0},{"date":"2024-09-20","close":3511.0},{"date":"2024-09-23","close":3430.0},{"date":"2024-09-24","close":3430.0},{"date":"2024-09-25","close":3549.0},{"date":"2024-09-26","close":3658.0},{"date":"2024-09-27","close":3882.0},{"date":"2024-09-30","close":3739.0},{"date":"2024-10-02","close":3625.0},{"date":"2024-10-04","close":3668.0},{"date":"2024-10-07","close":3682.0},{"date":"2024-10-08","close":3768.0},{"date":"2024-10-10","close":3896.0},{"date":"2024-10-11","close":4005.0},{"date":"2024-10-14","close":4029.0},{"date":"2024-10-15","close":4024.0},{"date":"2024-10-16","close":3939.0},{"date":"2024-10-17","close":3939.0},{"date":"2024-10-18","close":4243.0},{"date":"2024-10-21","close":4076.0},{"date":"2024-10-22","close":4038.0},{"date":"2024-10-23","close":3929.0},{"date":"2024-10-24","close":3877.0},{"date":"2024-10-25","close":4656.0},{"date":"2024-10-28","close":5236.0},{"date":"2024-10-29","close":5369.0},{"date":"2024-10-30","close":4970.0},{"date":"2024-10-31","close":5901.0},{"date":"2024-11-01","close":6338.0},{"date":"2024-11-04","close":6091.0},{"date":"2024-11-05","close":6509.0},{"date":"2024-11-06","close":6205.0},{"date":"2024-11-07","close":5568.0},{"date":"2024-11-08","close":4894.0},{"date":"2024-11-11","close":5892.0},{"date":"2024-11-12","close":5892.0},{"date":"2024-11-13","close":5844.0},{"date":"2024-11-14","close":5777.0},{"date":"2024-11-15","close":5796.0},{"date":"2024-11-18","close":5892.0},{"date":"2024-11-19","close":5892.0},{"date":"2024-11-20","close":5892.0},{"date":"2024-11-21","close":5492.0},{"date":"2024-11-22","close":5796.0},{"date":"2024-11-25","close":5796.0},{"date":"2024-11-26","close":7536.0},{"date":"2024-11-27","close":7403.0},{"date":"2024-11-28","close":7393.0},{"date":"2024-11-29","close":6908.0},{"date":"2024-12-02","close":7222.0},{"date":"2024-12-03","close":7298.0},{"date":"2024-12-04","close":7260.0},{"date":"2024-12-05","close":7365.0},{"date":"2024-12-06","close":7032.0},{"date":"2024-12-09","close":6509.0},{"date":"2024-12-10","close":6937.0},{"date":"2024-12-11","close":6994.0},{"date":"2024-12-12","close":8267.0},{"date":"2024-12-13","close":10748.0},{"date":"2024-12-16","close":10253.0},{"date":"2024-12-17","close":8838.0},{"date":"2024-12-18","close":9009.0},{"date":"2024-12-19","close":9142.0},{"date":"2024-12-20","close":8657.0},{"date":"2024-12-23","close":8096.0},{"date":"2024-12-24","close":7384.0},{"date":"2024-12-26","close":7146.0},{"date":"2024-12-27","close":6690.0},{"date":"2024-12-30","close":6538.0},{"date":"2025-01-02","close":6319.0},{"date":"2025-01-03","close":6709.0},{"date":"2025-01-06","close":6728.0},{"date":"2025-01-07","close":7545.0},{"date":"2025-01-08","close":7507.0},{"date":"2025-01-09","close":7260.0},{"date":"2025-01-10","close":7279.0},{"date":"2025-01-13","close":6823.0},{"date":"2025-01-14","close":6984.0},{"date":"2025-01-15","close":6756.0},{"date":"2025-01-16","close":6690.0},{"date":"2025-01-17","close":6452.0},{"date":"2025-01-20","close":7517.0},{"date":"2025-01-21","close":7678.0},{"date":"2025-01-22","close":7716.0},{"date":"2025-01-23","close":7764.0},{"date":"2025-01-24","close":7821.0},{"date":"2025-01-31","close":7688.0},{"date":"2025-02-03","close":7593.0},{"date":"2025-02-04","close":7621.0},{"date":"2025-02-05","close":7593.0},{"date":"2025-02-06","close":7650.0},{"date":"2025-02-07","close":7678.0},{"date":"2025-02-10","close":8685.0},{"date":"2025-02-11","close":8448.0},{"date":"2025-02-12","close":8229.0},{"date":"2025-02-13","close":7973.0},{"date":"2025-02-14","close":7783.0},{"date":"2025-02-17","close":7849.0},{"date":"2025-02-18","close":7621.0},{"date":"2025-02-19","close":7564.0},{"date":"2025-02-20","close":7545.0},{"date":"2025-02-21","close":7193.0},{"date":"2025-02-24","close":7241.0},{"date":"2025-02-25","close":6918.0},{"date":"2025-02-26","close":6908.0},{"date":"2025-02-27","close":6699.0},{"date":"2025-02-28","close":6633.0},{"date":"2025-03-04","close":7098.0},{"date":"2025-03-05","close":7307.0},{"date":"2025-03-06","close":6832.0},{"date":"2025-03-07","close":6690.0},{"date":"2025-03-10","close":6699.0},{"date":"2025-03-11","close":6690.0},{"date":"2025-03-12","close":6471.0},{"date":"2025-03-13","close":6310.0},{"date":"2025-03-14","close":6462.0},{"date":"2025-03-17","close":6652.0},{"date":"2025-03-18","close":6794.0},{"date":"2025-03-19","close":6671.0},{"date":"2025-03-20","close":6500.0},{"date":"2025-03-21","close":6357.0},{"date":"2025-03-24","close":6642.0},{"date":"2025-03-25","close":6500.0},{"date":"2025-03-26","close":6538.0},{"date":"2025-03-27","close":6253.0},{"date":"2025-03-28","close":6072.0},{"date":"2025-03-31","close":5996.0},{"date":"2025-04-01","close":6025.0},{"date":"2025-04-02","close":5949.0},{"date":"2025-04-03","close":5873.0},{"date":"2025-04-04","close":5958.0},{"date":"2025-04-07","close":5483.0},{"date":"2025-04-08","close":5635.0},{"date":"2025-04-09","close":5397.0},{"date":"2025-04-10","close":5730.0},{"date":"2025-04-11","close":5873.0},{"date":"2025-04-14","close":5853.0},{"date":"2025-04-15","close":5958.0},{"date":"2025-04-16","close":5853.0},{"date":"2025-04-17","close":6006.0},{"date":"2025-04-18","close":6557.0},{"date":"2025-04-21","close":6642.0},{"date":"2025-04-22","close":6604.0},{"date":"2025-04-23","close":6604.0},{"date":"2025-04-24","close":6623.0},{"date":"2025-04-25","close":6471.0},{"date":"2025-04-28","close":6348.0},{"date":"2025-04-29","close":6718.0},{"date":"2025-04-30","close":6557.0},{"date":"2025-05-02","close":6528.0},{"date":"2025-05-07","close":6500.0},{"date":"2025-05-08","close":6604.0},{"date":"2025-05-09","close":6414.0},{"date":"2025-05-12","close":6395.0},{"date":"2025-05-13","close":6348.0},{"date":"2025-05-14","close":6262.0},{"date":"2025-05-15","close":6215.0},{"date":"2025-05-16","close":6101.0},{"date":"2025-05-19","close":6034.0},{"date":"2025-05-20","close":6063.0},{"date":"2025-05-21","close":6006.0},{"date":"2025-05-22","close":5720.0},{"date":"2025-05-23","close":5701.0},{"date":"2025-05-26","close":5701.0},{"date":"2025-05-27","close":5730.0},{"date":"2025-05-28","close":5692.0},{"date":"2025-05-29","close":5597.0},{"date":"2025-05-30","close":5597.0},{"date":"2025-06-02","close":5492.0},{"date":"2025-06-04","close":5635.0},{"date":"2025-06-05","close":5635.0},{"date":"2025-06-09","close":5502.0},{"date":"2025-06-10","close":5530.0},{"date":"2025-06-11","close":5625.0},{"date":"2025-06-12","close":5720.0},{"date":"2025-06-13","close":5559.0},{"date":"2025-06-16","close":5987.0},{"date":"2025-06-17","close":6281.0},{"date":"2025-06-18","close":5987.0},{"date":"2025-06-19","close":6281.0},{"date":"2025-06-20","close":5949.0},{"date":"2025-06-23","close":5768.0},{"date":"2025-06-24","close":5949.0},{"date":"2025-06-25","close":6158.0},{"date":"2025-06-26","close":6262.0},{"date":"2025-06-27","close":6177.0},{"date":"2025-06-30","close":6234.0},{"date":"2025-07-01","close":6832.0},{"date":"2025-07-02","close":6642.0},{"date":"2025-07-03","close":6528.0},{"date":"2025-07-04","close":6462.0},{"date":"2025-07-07","close":6462.0},{"date":"2025-07-08","close":6699.0},{"date":"2025-07-09","close":6842.0},{"date":"2025-07-10","close":6728.0},{"date":"2025-07-11","close":6899.0},{"date":"2025-07-14","close":7174.0},{"date":"2025-07-15","close":7792.0},{"date":"2025-07-16","close":7498.0},{"date":"2025-07-17","close":7317.0},{"date":"2025-07-18","close":7013.0},{"date":"2025-07-21","close":6832.0},{"date":"2025-07-22","close":6652.0},{"date":"2025-07-23","close":6576.0},{"date":"2025-07-24","close":6585.0},{"date":"2025-07-25","close":6538.0},{"date":"2025-07-28","close":6585.0},{"date":"2025-07-29","close":6652.0},{"date":"2025-07-30","close":6756.0},{"date":"2025-07-31","close":6661.0},{"date":"2025-08-01","close":6766.0},{"date":"2025-08-04","close":6756.0},{"date":"2025-08-05","close":6785.0},{"date":"2025-08-06","close":6794.0},{"date":"2025-08-07","close":7288.0},{"date":"2025-08-08","close":7326.0},{"date":"2025-08-11","close":7526.0},{"date":"2025-08-12","close":7165.0},{"date":"2025-08-13","close":7136.0},{"date":"2025-08-14","close":6804.0},{"date":"2025-08-18","close":6870.0},{"date":"2025-08-19","close":6832.0},{"date":"2025-08-20","close":6899.0},{"date":"2025-08-21","close":6718.0},{"date":"2025-08-22","close":6842.0},{"date":"2025-08-25","close":6899.0},{"date":"2025-08-26","close":6880.0},{"date":"2025-08-27","close":7127.0},{"date":"2025-08-28","close":7117.0},{"date":"2025-08-29","close":6984.0},{"date":"2025-09-01","close":7003.0},{"date":"2025-09-02","close":6747.0},{"date":"2025-09-03","close":6794.0},{"date":"2025-09-04","close":6994.0},{"date":"2025-09-05","close":7307.0},{"date":"2025-09-08","close":7745.0},{"date":"2025-09-09","close":7317.0},{"date":"2025-09-10","close":7155.0},{"date":"2025-09-11","close":7089.0},{"date":"2025-09-12","close":7479.0},{"date":"2025-09-15","close":7650.0},{"date":"2025-09-16","close":6927.0},{"date":"2025-09-17","close":6946.0},{"date":"2025-09-18","close":6842.0},{"date":"2025-09-19","close":6671.0},{"date":"2025-09-22","close":6766.0},{"date":"2025-09-23","close":6680.0},{"date":"2025-09-24","close":6699.0},{"date":"2025-09-25","close":6585.0},{"date":"2025-09-26","close":6462.0},{"date":"2025-09-29","close":6329.0},{"date":"2025-09-30","close":6281.0},{"date":"2025-10-01","close":6367.0},{"date":"2025-10-02","close":6433.0},{"date":"2025-10-10","close":6262.0},{"date":"2025-10-13","close":6158.0},{"date":"2025-10-14","close":4846.0},{"date":"2025-10-15","close":4979.0},{"date":"2025-10-16","close":4780.0},{"date":"2025-10-17","close":4656.0},{"date":"2025-10-20","close":4656.0},{"date":"2025-10-21","close":4647.0},{"date":"2025-10-22","close":4789.0},{"date":"2025-10-23","close":4808.0},{"date":"2025-10-24","close":4894.0},{"date":"2025-10-27","close":4922.0},{"date":"2025-10-28","close":4989.0},{"date":"2025-10-29","close":4846.0},{"date":"2025-10-30","close":4751.0},{"date":"2025-10-31","close":4827.0},{"date":"2025-11-03","close":4789.0},{"date":"2025-11-04","close":4742.0},{"date":"2025-11-05","close":4808.0},{"date":"2025-11-06","close":4894.0},{"date":"2025-11-07","close":4737.0},{"date":"2025-11-10","close":4789.0},{"date":"2025-11-11","close":4723.0},{"date":"2025-11-12","close":4390.0},{"date":"2025-11-13","close":4366.0},{"date":"2025-11-14","close":4319.0},{"date":"2025-11-17","close":4228.0},{"date":"2025-11-18","close":4076.0},{"date":"2025-11-19","close":4100.0},{"date":"2025-11-20","close":4276.0},{"date":"2025-11-21","close":4148.0},{"date":"2025-11-24","close":4233.0},{"date":"2025-11-25","close":4038.0},{"date":"2025-11-26","close":4190.0},{"date":"2025-11-27","close":4190.0},{"date":"2025-11-28","close":4347.0},{"date":"2025-12-01","close":4314.0},{"date":"2025-12-02","close":4195.0},{"date":"2025-12-03","close":4200.0},{"date":"2025-12-04","close":4148.0},{"date":"2025-12-05","close":4048.0},{"date":"2025-12-08","close":4043.0},{"date":"2025-12-09","close":4067.0},{"date":"2025-12-10","close":4086.0},{"date":"2025-12-11","close":4100.0},{"date":"2025-12-12","close":4086.0},{"date":"2025-12-15","close":4062.0},{"date":"2025-12-16","close":4053.0},{"date":"2025-12-17","close":3972.0},{"date":"2025-12-18","close":3962.0},{"date":"2025-12-19","close":3977.0},{"date":"2025-12-22","close":3825.0},{"date":"2025-12-23","close":3867.0},{"date":"2025-12-24","close":3763.0},{"date":"2025-12-26","close":3734.0},{"date":"2025-12-29","close":3825.0},{"date":"2025-12-30","close":3848.0},{"date":"2026-01-02","close":4356.4971},{"date":"2026-01-05","close":4688.6919},{"date":"2026-01-06","close":4470.3921},{"date":"2026-01-07","close":4664.9634},{"date":"2026-01-08","close":4394.4619},{"date":"2026-01-09","close":4440.0},{"date":"2026-01-12","close":4315.0},{"date":"2026-01-13","close":4250.0},{"date":"2026-01-14","close":4195.0},{"date":"2026-01-15","close":4130.0},{"date":"2026-01-16","close":4060.0},{"date":"2026-01-19","close":4060.0},{"date":"2026-01-20","close":4200.0},{"date":"2026-01-21","close":3990.0},{"date":"2026-01-22","close":3870.0},{"date":"2026-01-23","close":3915.0},{"date":"2026-01-26","close":5080.0},{"date":"2026-01-27","close":5750.0},{"date":"2026-01-28","close":5440.0},{"date":"2026-01-29","close":5580.0},{"date":"2026-01-30","close":5030.0},{"date":"2026-02-02","close":4725.0},{"date":"2026-02-03","close":4600.0},{"date":"2026-02-04","close":4780.0},{"date":"2026-02-05","close":4470.0},{"date":"2026-02-06","close":4575.0},{"date":"2026-02-09","close":4400.0},{"date":"2026-02-10","close":4335.0},{"date":"2026-02-11","close":4220.0},{"date":"2026-02-12","close":4095.0},{"date":"2026-02-13","close":4125.0},{"date":"2026-02-19","close":4005.0},{"date":"2026-02-20","close":3780.0},{"date":"2026-02-23","close":3900.0},{"date":"2026-02-24","close":3810.0},{"date":"2026-02-25","close":4260.0},{"date":"2026-02-26","close":4005.0},{"date":"2026-02-27","close":4180.0},{"date":"2026-03-03","close":4075.0},{"date":"2026-03-04","close":3690.0},{"date":"2026-03-05","close":4015.0},{"date":"2026-03-06","close":3970.0},{"date":"2026-03-09","close":3625.0},{"date":"2026-03-10","close":3950.0},{"date":"2026-03-11","close":3905.0},{"date":"2026-03-12","close":3955.0},{"date":"2026-03-13","close":3925.0},{"date":"2026-03-16","close":3750.0},{"date":"2026-03-17","close":3385.0},{"date":"2026-03-18","close":3410.0},{"date":"2026-03-19","close":3445.0},{"date":"2026-03-20","close":3630.0},{"date":"2026-03-23","close":3400.0},{"date":"2026-03-24","close":3470.0},{"date":"2026-03-25","close":3545.0},{"date":"2026-03-26","close":3430.0},{"date":"2026-03-27","close":3425.0},{"date":"2026-03-30","close":3185.0},{"date":"2026-03-31","close":3225.0},{"date":"2026-04-01","close":3195.0},{"date":"2026-04-02","close":3080.0},{"date":"2026-04-03","close":3080.0},{"date":"2026-04-06","close":3105.0},{"date":"2026-04-07","close":2980.0},{"date":"2026-04-08","close":3135.0},{"date":"2026-04-09","close":2995.0},{"date":"2026-04-10","close":3145.0},{"date":"2026-04-13","close":3075.0},{"date":"2026-04-14","close":3110.0},{"date":"2026-04-15","close":3140.0},{"date":"2026-04-16","close":3190.0},{"date":"2026-04-17","close":3230.0},{"date":"2026-04-20","close":3325.0},{"date":"2026-04-21","close":3300.0},{"date":"2026-04-22","close":3220.0},{"date":"2026-04-23","close":3170.0},{"date":"2026-04-24","close":3205.0},{"date":"2026-04-27","close":3260.0},{"date":"2026-04-28","close":3165.0},{"date":"2026-04-29","close":3290.0},{"date":"2026-04-30","close":3230.0},{"date":"2026-05-04","close":3190.0},{"date":"2026-05-06","close":3090.0},{"date":"2026-05-07","close":3100.0},{"date":"2026-05-08","close":3075.0},{"date":"2026-05-11","close":2900.0},{"date":"2026-05-12","close":2835.0},{"date":"2026-05-13","close":2780.0},{"date":"2026-05-14","close":3050.0},{"date":"2026-05-15","close":2830.0},{"date":"2026-05-18","close":2715.0},{"date":"2026-05-19","close":2735.0},{"date":"2026-05-20","close":2655.0},{"date":"2026-05-21","close":2625.0},{"date":"2026-05-22","close":2690.0},{"date":"2026-05-26","close":2610.0},{"date":"2026-05-27","close":2505.0},{"date":"2026-05-28","close":2405.0},{"date":"2026-05-29","close":2285.0},{"date":"2026-06-01","close":2180.0},{"date":"2026-06-02","close":2830.0},{"date":"2026-06-04","close":2585.0},{"date":"2026-06-05","close":2980.0},{"date":"2026-06-08","close":3185.0},{"date":"2026-06-09","close":3345.0},{"date":"2026-06-10","close":3680.0},{"date":"2026-06-11","close":3925.0},{"date":"2026-06-12","close":4045.0},{"date":"2026-06-15","close":3950.0},{"date":"2026-06-16","close":3795.0},{"date":"2026-06-17","close":3615.0},{"date":"2026-06-18","close":3250.0},{"date":"2026-06-19","close":3140.0},{"date":"2026-06-22","close":2990.0},{"date":"2026-06-23","close":2765.0},{"date":"2026-06-24","close":2720.0},{"date":"2026-06-25","close":2655.0},{"date":"2026-06-26","close":2490.0},{"date":"2026-06-29","close":2670.0},{"date":"2026-06-30","close":2540.0},{"date":"2026-07-01","close":2550.0},{"date":"2026-07-02","close":2435.0},{"date":"2026-07-03","close":2510.0},{"date":"2026-07-06","close":2905.0},{"date":"2026-07-07","close":2820.0},{"date":"2026-07-08","close":2730.0},{"date":"2026-07-09","close":2505.0},{"date":"2026-07-10","close":2615.0},{"date":"2026-07-13","close":2410.0},{"date":"2026-07-14","close":2380.0},{"date":"2026-07-15","close":2490.0},{"date":"2026-07-16","close":2410.0},{"date":"2026-07-20","close":2385.0},{"date":"2026-07-21","close":2420.0},{"date":"2026-07-22","close":2355.0},{"date":"2026-07-23","close":2435.0},{"date":"2026-07-24","close":2345.0},{"date":"2026-07-27","close":2300.0},{"date":"2026-07-28","close":2220.0},{"date":"2026-07-29","close":2155.0},{"date":"2026-07-30","close":2180.0},{"date":"2026-07-31","close":2345.0},{"date":"2026-08-03","close":2375.0},{"date":"2026-08-04","close":2500.0},{"date":"2026-08-05","close":2635.0},{"date":"2026-08-06","close":2670.0},{"date":"2026-08-07","close":2815.0},{"date":"2026-08-10","close":2865.0},{"date":"2026-08-11","close":2950.0},{"date":"2026-08-12","close":2935.0},{"date":"2026-08-13","close":2870.0},{"date":"2026-08-14","close":2995.0},{"date":"2026-08-18","close":2805.0},{"date":"2026-08-19","close":3320.0},{"date":"2026-08-20","close":3310.0},{"date":"2026-08-21","close":3170.0},{"date":"2026-08-24","close":2900.0},{"date":"2026-08-25","close":2865.0},{"date":"2026-08-26","close":2870.0},{"date":"2026-08-27","close":3125.0},{"date":"2026-08-28","close":3260.0},{"date":"2026-08-31","close":3355.0},{"date":"2026-09-01","close":3280.0},{"date":"2026-09-02","close":3085.0},{"date":"2026-09-03","close":2950.0},{"date":"2026-09-04","close":3100.0},{"date":"2026-09-07","close":3175.0},{"date":"2026-09-08","close":3105.0},{"date":"2026-09-09","close":3030.0},{"date":"2026-09-10","close":3035.0},{"date":"2026-09-11","close":2900.0},{"date":"2026-09-14","close":2830.0},{"date":"2026-09-15","close":2875.0},{"date":"2026-09-16","close":2910.0},{"date":"2026-09-17","close":2945.0},{"date":"2026-09-18","close":2900.0},{"date":"2026-09-21","close":2905.0},{"date":"2026-09-22","close":2810.0},{"date":"2026-09-23","close":2815.0},{"date":"2026-09-28","close":2820.0},{"date":"2026-09-29","close":2805.0},{"date":"2026-09-30","close":2840.0},{"date":"2026-10-01","close":2960.0},{"date":"2026-10-02","close":2955.0},{"date":"2026-10-06","close":2980.0},{"date":"2026-10-07","close":3055.0},{"date":"2026-10-08","close":2990.0},{"date":"2026-10-12","close":2925.0},{"date":"2026-10-13","close":2845.0},{"date":"2026-10-14","close":3020.0},{"date":"2026-10-15","close":3005.0},{"date":"2026-10-16","close":3235.0},{"date":"2026-10-19","close":3160.0},{"date":"2026-10-20","close":3050.0},{"date":"2026-10-21","close":3110.0},{"date":"2026-10-22","close":3010.0},{"date":"2026-10-23","close":2905.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":1646.0,"foreign_net":-1646.0,"institution_net":0.0},{"date":"2026-10-21","retail_net":21796.0,"foreign_net":-21796.0,"institution_net":0.0},{"date":"2026-10-20","retail_net":1442.0,"foreign_net":-1442.0,"institution_net":0.0},{"date":"2026-10-19","retail_net":20767.0,"foreign_net":-20767.0,"institution_net":0.0},{"date":"2026-10-16","retail_net":-86703.0,"foreign_net":86703.0,"institution_net":0.0},{"date":"2026-10-15","retail_net":-67172.0,"foreign_net":67172.0,"institution_net":0.0},{"date":"2026-10-14","retail_net":-17530.0,"foreign_net":17530.0,"institution_net":0.0},{"date":"2026-10-13","retail_net":-66327.0,"foreign_net":66327.0,"institution_net":0.0},{"date":"2026-10-12","retail_net":2305.0,"foreign_net":-2305.0,"institution_net":0.0},{"date":"2026-10-08","retail_net":10340.0,"foreign_net":-10340.0,"institution_net":0.0},{"date":"2026-10-07","retail_net":-43907.0,"foreign_net":43907.0,"institution_net":0.0},{"date":"2026-10-06","retail_net":20164.0,"foreign_net":-19176.0,"institution_net":-988.0},{"date":"2026-10-02","retail_net":26011.0,"foreign_net":-26999.0,"institution_net":988.0},{"date":"2026-10-01","retail_net":-25500.0,"foreign_net":25500.0,"institution_net":0.0},{"date":"2026-09-30","retail_net":-35552.0,"foreign_net":36579.0,"institution_net":-1027.0},{"date":"2026-09-29","retail_net":3101.0,"foreign_net":-3101.0,"institution_net":0.0},{"date":"2026-09-28","retail_net":-11260.0,"foreign_net":10233.0,"institution_net":1027.0},{"date":"2026-09-23","retail_net":-12571.0,"foreign_net":12571.0,"institution_net":0.0},{"date":"2026-09-22","retail_net":18232.0,"foreign_net":-18232.0,"institution_net":0.0},{"date":"2026-09-21","retail_net":-19578.0,"foreign_net":19578.0,"institution_net":0.0},{"date":"2026-09-18","retail_net":-7654.0,"foreign_net":7654.0,"institution_net":0.0},{"date":"2026-09-17","retail_net":392.0,"foreign_net":-392.0,"institution_net":0.0},{"date":"2026-09-16","retail_net":-33744.0,"foreign_net":33744.0,"institution_net":0.0},{"date":"2026-09-15","retail_net":-2133.0,"foreign_net":2133.0,"institution_net":0.0},{"date":"2026-09-14","retail_net":-9946.0,"foreign_net":9946.0,"institution_net":0.0},{"date":"2026-09-11","retail_net":57198.0,"foreign_net":-57198.0,"institution_net":0.0},{"date":"2026-09-10","retail_net":13723.0,"foreign_net":-13723.0,"institution_net":0.0},{"date":"2026-09-09","retail_net":13535.0,"foreign_net":-13535.0,"institution_net":0.0},{"date":"2026-09-08","retail_net":-4891.0,"foreign_net":4891.0,"institution_net":0.0},{"date":"2026-09-07","retail_net":32647.0,"foreign_net":-32647.0,"institution_net":0.0}],"comment":"외국인 매수, 기관 중립","periods":{"d1":{"retail_net":1646.0,"foreign_net":-1646.0,"institution_net":0},"d3":{"retail_net":24884.0,"foreign_net":-24884.0,"institution_net":0},"d7":{"retail_net":-125754.0,"foreign_net":125754.0,"institution_net":0},"d14":{"retail_net":-202668.0,"foreign_net":202668.0,"institution_net":0.0},"d30":{"retail_net":-201169.0,"foreign_net":201169.0,"institution_net":0.0}},"analysis":"최근 5일 외국인 순매수 4.11만, 기관 순매수 0.00. 30일 누적: 외국인 20.12만, 기관 0.00.","foreign_flow":41052.0,"foreign_trend":"매수","institution_trend":"중립","institutional_flow":0},"insider_trades":[],"price_analysis":{"current":2915.0,"low_30d":2700.0,"support":2757.0,"high_30d":3270.0,"change_1d":-3.2,"change_7d":-8.2,"change_30d":-6.6,"resistance":3213.0,"position_in_range":38.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.88,"per":null,"quarter":"2024-Q2"},{"pbr":2.37,"per":null,"quarter":"2024-Q3"},{"pbr":4.1,"per":null,"quarter":"2024-Q4"},{"pbr":3.92,"per":null,"quarter":"2025-Q1"},{"pbr":4.19,"per":null,"quarter":"2025-Q2"},{"pbr":4.78,"per":null,"quarter":"2025-Q3"},{"pbr":3.53,"per":null,"quarter":"2025-Q4"},{"pbr":2.2,"per":null,"quarter":"2026-Q1"},{"pbr":1.78,"per":null,"quarter":"2026-Q2"},{"pbr":1.86,"per":null,"quarter":"현재"}],"timeline":[],"pbr_5y_avg":3.19,"pbr_5y_low":1.78,"per_5y_avg":null,"per_5y_low":null,"current_pbr":1.86,"current_per":null,"pbr_5y_high":4.78,"per_5y_high":null,"pbr_5y_median":3.53,"per_5y_median":null,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":11.1,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["적자 상태 (ROE 음수)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"Unknown"},"investment_grade":{"growth":{"grade":"C","reason":"매출 -5.8%"},"momentum":{"grade":"C","reason":"RSI 57"},"valuation":{"grade":"C","reason":"적자 (EPS -50, PBR 1.85x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -3.0%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":-1.74,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-2.98,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-11.55,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.72,"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":true,"unit":"%","value":50.64,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-37.52,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-65.2,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":1.88,"per":null,"close":2926.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":2.37,"per":null,"close":3739.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":4.1,"per":null,"close":6538.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":3.92,"per":null,"close":5996.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":4.19,"per":null,"close":6234.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":4.78,"per":null,"close":6281.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":3.53,"per":null,"close":3848.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":2.2,"per":null,"close":3225.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.78,"per":null,"close":2540.0,"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":"1.9배"},{"label":"ROE","value":"-3.0%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":-50.0,"pbr":null,"per":null,"roa":-0.017366787506152982,"roe":-0.02979991539100467,"revenue":13282472889.0,"market_cap":null,"net_income":-2840010671.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.5064007536255096,"total_assets":163531146448.0,"total_equity":95302642096.0,"profit_margin":-0.21381641014693736,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-1937664494.0,"operating_margin":-0.14588130615381828},{"eps":-91.54,"pbr":2.31,"per":null,"roa":-0.032553662234067235,"roe":-0.05687256384029045,"revenue":14106262163.0,"market_cap":193700000000.0,"net_income":-5558546937.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.4123534724356023,"total_assets":170750279862.0,"total_equity":97736879818.0,"profit_margin":-0.39404818035920125,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-3019381933.0,"operating_margin":-0.21404549965898717},{"eps":-210.56,"pbr":null,"per":null,"roa":-0.07726054327255795,"roe":-0.17594724193755976,"revenue":16197893167.0,"market_cap":null,"net_income":-12785142333.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.4098448394217638,"total_assets":165480875379.0,"total_equity":72664636241.0,"profit_margin":-0.7893089676037126,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-3728742813.0,"operating_margin":-0.23019924718336673},{"eps":-191.74,"pbr":null,"per":null,"roa":-0.06831021731464586,"roe":-0.13275045146431932,"revenue":6757500526.0,"market_cap":null,"net_income":-11642354542.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":-0.15357553758331738,"total_assets":170433574942.0,"total_equity":87701054223.0,"profit_margin":-1.7228788214229729,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-10202816932.0,"operating_margin":-1.5098507048196121},{"eps":-69.57,"pbr":null,"per":null,"roa":-0.024093968392694818,"roe":-0.04259082899936076,"revenue":17802353518.0,"market_cap":null,"net_income":-4224216316.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.504573161066467,"total_assets":175322564019.0,"total_equity":99181359350.0,"profit_margin":-0.2372841496338608,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-2731270729.0,"operating_margin":-0.15342189032693943},{"eps":-62.13,"pbr":null,"per":null,"roa":-0.021024745610464968,"roe":-0.03700351642951631,"revenue":18585469503.0,"market_cap":null,"net_income":-3772399774.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.5165686269830468,"total_assets":179426654852.0,"total_equity":101947061739.0,"profit_margin":-0.20297575874481258,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-2502761018.0,"operating_margin":-0.1346622434045055},{"eps":-143.75,"pbr":null,"per":null,"roa":-0.04732185519872392,"roe":-0.08201385733324877,"revenue":23250371047.0,"market_cap":null,"net_income":-8728469230.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.5334491470234126,"total_assets":184449007617.0,"total_equity":106426761450.0,"profit_margin":-0.37541204019306335,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":511721105.0,"operating_margin":0.022009158648073596},{"eps":4.21,"pbr":null,"per":null,"roa":0.0014558773689089589,"roe":0.0024341881738236953,"revenue":23630725946.0,"market_cap":null,"net_income":255838148.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.5313868982990575,"total_assets":175727814350.0,"total_equity":105102042131.0,"profit_margin":0.01082650395864398,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1279023204.0,"operating_margin":0.05412543004065018},{"eps":-8.6,"pbr":null,"per":null,"roa":-0.0030151004331291104,"roe":-0.005031057852421977,"revenue":20866698522.0,"market_cap":null,"net_income":-522454263.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.504934272179734,"total_assets":173279223889.0,"total_equity":103845807050.0,"profit_margin":-0.025037706010328873,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":351033512.0,"operating_margin":0.01682266658666206},{"eps":-16.25,"pbr":null,"per":null,"roa":-0.005809055572123408,"roe":-0.009571646552571195,"revenue":19853552247.0,"market_cap":null,"net_income":-986923968.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.49920325318596875,"total_assets":169894048309.0,"total_equity":103109111121.0,"profit_margin":-0.04971019572324296,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":711594743.0,"operating_margin":0.03584218754140215},{"eps":-23.42,"pbr":null,"per":null,"roa":-0.00818843310671503,"roe":-0.013663255205908805,"revenue":22924509428.0,"market_cap":null,"net_income":-1421894691.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.47120243204883294,"total_assets":173646737107.0,"total_equity":104067052073.0,"profit_margin":-0.06202508696928963,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1724615804.0,"operating_margin":0.07523021635060831},{"eps":4.05,"pbr":null,"per":null,"roa":0.0013779424401280614,"roe":0.0022583649057355626,"revenue":18355538030.0,"market_cap":null,"net_income":246033256.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.4199757320869989,"total_assets":178551185329.0,"total_equity":108943092135.0,"profit_margin":0.013403761611230745,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":991248315.0,"operating_margin":0.05400268373391831}],"fwd_per_history_meta":{},"trailing_per_history":[],"institutional_holders":[],"trailing_per_history_meta":{},"quarterly_eps_canonical_enabled":false,"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"비보존 제약","phase":"above-fold","symbol_resolved":true}