{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-23","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-23","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-23","status":"available"},"supply_demand":{"as_of":"2026-10-22","status":"available"}},"generated_at":"2026-10-23T09:53:02.860541+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":14.4,"direction":"higher_better","percentile":66},{"name":"영업이익 성장률","note":"적자 확대","unit":"%","value":-81.9,"direction":"higher_better","percentile":13}],"summary":"매출 +14.4%","percentile":40},"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":54.9,"direction":null,"percentile":55},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-10.7,"direction":"higher_better","percentile":33}],"summary":"RSI 55","percentile":53},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -359원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -359, PBR 0.36x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-11.29,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-31.99,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-16.41,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-7.72,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -11.3%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":2.71,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.25,"rating":"excellent","direction":"lower_better","percentile":80},{"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":0.04,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 2.7x, 순차입금비율 0.3x","percentile":54}},"signals":[],"summary":"에이비프로바이오(195990)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 186.04억. 현재가 1,140원, 전일 대비 -1.6%, 30일 -10.7%. ROE -11.3%. 기술적 시그널: MACD 골든크로스. 최근 5일 외국인 순매수 6.01만, 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":["전분기 대비 매출 14% 성장"],"portfolio":null,"technical":{"macd":-35.4464062139557,"grade":"B","trend":"상승","atr_14":62.5,"rsi_14":54.88721804511278,"sma_20":1100.25,"sma_60":1222.9666666666667,"comment":"상승 추세, RSI 55","analysis":"RSI(14) 54.9로 중립 구간입니다. MACD(-35.45)가 시그널선(-50.67)을 상회합니다(골든크로스). SMA20 1100, SMA60 1223 — 혼조세입니다. 볼린저밴드 981~1220 (현재 위치 67%).","bb_lower":980.617437543117,"bb_upper":1219.8825624568829,"macd_signal":-50.67076983999881},"change_pct":-1.64,"chart_data":[{"date":"2024-10-23","open":9008,"high":9436,"low":8734,"close":8752,"volume":112199,"rsi_14":65.88,"sma_20":8389.4,"sma_60":8070.0,"sma_120":8356.73},{"date":"2024-10-24","open":8752,"high":9094,"low":8648,"close":9078,"volume":53603,"rsi_14":71.74,"sma_20":8430.6,"sma_60":8083.43,"sma_120":8359.17},{"date":"2024-10-25","open":8992,"high":9128,"low":8906,"close":8974,"volume":25297,"rsi_14":68.86,"sma_20":8470.0,"sma_60":8096.0,"sma_120":8359.88},{"date":"2024-10-28","open":8958,"high":9334,"low":8786,"close":8838,"volume":37678,"rsi_14":62.08,"sma_20":8506.0,"sma_60":8111.13,"sma_120":8360.6},{"date":"2024-10-29","open":9060,"high":9198,"low":8888,"close":9060,"volume":33669,"rsi_14":65.19,"sma_20":8548.8,"sma_60":8129.97,"sma_120":8362.6},{"date":"2024-10-30","open":9060,"high":9300,"low":9008,"close":9162,"volume":42185,"rsi_14":67.27,"sma_20":8599.3,"sma_60":8148.8,"sma_120":8366.02},{"date":"2024-10-31","open":9248,"high":9266,"low":9078,"close":9214,"volume":23076,"rsi_14":68.3,"sma_20":8657.5,"sma_60":8167.63,"sma_120":8371.3},{"date":"2024-11-01","open":9214,"high":9796,"low":9008,"close":9540,"volume":129530,"rsi_14":70.47,"sma_20":8734.6,"sma_60":8193.33,"sma_120":8379.3},{"date":"2024-11-04","open":9540,"high":9556,"low":9094,"close":9334,"volume":62602,"rsi_14":63.64,"sma_20":8801.4,"sma_60":8206.73,"sma_120":8382.02},{"date":"2024-11-05","open":9334,"high":9522,"low":9180,"close":9334,"volume":38617,"rsi_14":61.22,"sma_20":8856.2,"sma_60":8225.3,"sma_120":8384.87},{"date":"2024-11-06","open":9300,"high":9814,"low":9300,"close":9592,"volume":65778,"rsi_14":67.07,"sma_20":8923.9,"sma_60":8258.13,"sma_120":8386.17},{"date":"2024-11-07","open":9694,"high":9694,"low":9334,"close":9420,"volume":47511,"rsi_14":61.71,"sma_20":8984.7,"sma_60":8282.97,"sma_120":8385.45},{"date":"2024-11-08","open":9488,"high":9934,"low":9402,"close":9916,"volume":79772,"rsi_14":60.82,"sma_20":9071.2,"sma_60":8312.07,"sma_120":8392.02},{"date":"2024-11-11","open":10618,"high":10618,"low":9540,"close":9694,"volume":167693,"rsi_14":59.76,"sma_20":9140.6,"sma_60":8337.47,"sma_120":8397.58},{"date":"2024-11-12","open":9746,"high":9882,"low":9078,"close":9368,"volume":102524,"rsi_14":60.45,"sma_20":9183.4,"sma_60":8354.6,"sma_120":8398.72},{"date":"2024-11-13","open":9352,"high":9728,"low":9078,"close":9472,"volume":114863,"rsi_14":57.23,"sma_20":9222.0,"sma_60":8375.47,"sma_120":8403.58},{"date":"2024-11-14","open":9780,"high":9796,"low":8804,"close":8804,"volume":113959,"rsi_14":47.42,"sma_20":9233.2,"sma_60":8386.9,"sma_120":8402.02},{"date":"2024-11-15","open":8906,"high":9746,"low":8358,"close":8752,"volume":226404,"rsi_14":48.66,"sma_20":9234.9,"sma_60":8397.47,"sma_120":8401.17},{"date":"2024-11-18","open":8700,"high":8718,"low":8220,"close":8426,"volume":91581,"rsi_14":40.42,"sma_20":9192.1,"sma_60":8404.9,"sma_120":8397.32},{"date":"2024-11-19","open":8426,"high":8820,"low":8374,"close":8530,"volume":44118,"rsi_14":40.46,"sma_20":9163.0,"sma_60":8414.33,"sma_120":8393.75},{"date":"2024-11-20","open":8580,"high":8632,"low":8306,"close":8564,"volume":64010,"rsi_14":40.13,"sma_20":9153.6,"sma_60":8424.9,"sma_120":8390.18},{"date":"2024-11-21","open":8564,"high":8598,"low":8306,"close":8306,"volume":41260,"rsi_14":30.87,"sma_20":9115.0,"sma_60":8431.17,"sma_120":8386.47},{"date":"2024-11-22","open":8324,"high":8410,"low":8084,"close":8100,"volume":50298,"rsi_14":30.87,"sma_20":9071.3,"sma_60":8435.13,"sma_120":8381.18},{"date":"2024-11-25","open":8170,"high":8272,"low":8066,"close":8066,"volume":43730,"rsi_14":30.55,"sma_20":9032.7,"sma_60":8441.4,"sma_120":8376.03},{"date":"2024-11-26","open":8100,"high":8136,"low":7862,"close":7998,"volume":54632,"rsi_14":24.04,"sma_20":8979.6,"sma_60":8446.27,"sma_120":8370.18},{"date":"2024-11-27","open":8066,"high":8170,"low":7930,"close":7946,"volume":33336,"rsi_14":25.02,"sma_20":8918.8,"sma_60":8451.67,"sma_120":8364.33},{"date":"2024-11-28","open":7946,"high":8032,"low":7536,"close":7844,"volume":57692,"rsi_14":9.47,"sma_20":8850.3,"sma_60":8455.97,"sma_120":8357.92},{"date":"2024-11-29","open":7946,"high":7946,"low":7622,"close":7622,"volume":39985,"rsi_14":9.47,"sma_20":8754.4,"sma_60":8455.97,"sma_120":8348.93},{"date":"2024-12-02","open":7742,"high":7844,"low":7348,"close":7552,"volume":45310,"rsi_14":10.52,"sma_20":8665.3,"sma_60":8453.97,"sma_120":8336.22},{"date":"2024-12-03","open":7552,"high":7638,"low":7364,"close":7518,"volume":40433,"rsi_14":6.19,"sma_20":8574.5,"sma_60":8445.67,"sma_120":8322.8},{"date":"2024-12-04","open":7450,"high":7502,"low":7056,"close":7158,"volume":84097,"rsi_14":7.18,"sma_20":8452.8,"sma_60":8433.1,"sma_120":8308.67},{"date":"2024-12-05","open":7090,"high":7194,"low":6936,"close":7038,"volume":42739,"rsi_14":6.93,"sma_20":8333.7,"sma_60":8424.53,"sma_120":8294.82},{"date":"2024-12-06","open":7038,"high":7038,"low":6662,"close":6850,"volume":88323,"rsi_14":7.45,"sma_20":8180.4,"sma_60":8413.1,"sma_120":8280.25},{"date":"2024-12-09","open":6680,"high":6748,"low":6336,"close":6422,"volume":134700,"rsi_14":1.56,"sma_20":8016.8,"sma_60":8395.4,"sma_120":8262.12},{"date":"2024-12-10","open":6422,"high":6850,"low":6406,"close":6800,"volume":52237,"rsi_14":15.0,"sma_20":7888.4,"sma_60":8382.87,"sma_120":8247.42},{"date":"2024-12-11","open":6884,"high":6954,"low":6680,"close":6714,"volume":73680,"rsi_14":16.1,"sma_20":7750.5,"sma_60":8367.73,"sma_120":8232.0},{"date":"2024-12-12","open":6834,"high":6936,"low":6730,"close":6868,"volume":34487,"rsi_14":23.17,"sma_20":7653.7,"sma_60":8355.47,"sma_120":8218.15},{"date":"2024-12-13","open":6782,"high":6918,"low":6782,"close":6868,"volume":35761,"rsi_14":23.52,"sma_20":7559.5,"sma_60":8342.63,"sma_120":8205.45},{"date":"2024-12-16","open":8922,"high":8922,"low":8170,"close":8922,"volume":785970,"rsi_14":60.88,"sma_20":7584.3,"sma_60":8362.03,"sma_120":8210.15},{"date":"2024-12-17","open":8922,"high":9146,"low":7706,"close":7930,"volume":710328,"rsi_14":49.85,"sma_20":7554.3,"sma_60":8362.9,"sma_120":8208.02},{"date":"2024-12-18","open":7946,"high":8718,"low":7742,"close":8118,"volume":222910,"rsi_14":52.6,"sma_20":7532.0,"sma_60":8358.33,"sma_120":8207.58},{"date":"2024-12-19","open":7862,"high":8118,"low":7706,"close":7810,"volume":81884,"rsi_14":51.75,"sma_20":7507.2,"sma_60":8350.93,"sma_120":8205.17},{"date":"2024-12-20","open":8118,"high":8118,"low":7468,"close":7672,"volume":63530,"rsi_14":51.11,"sma_20":7485.8,"sma_60":8342.37,"sma_120":8202.73},{"date":"2024-12-23","open":7672,"high":7776,"low":7468,"close":7518,"volume":54864,"rsi_14":50.0,"sma_20":7458.4,"sma_60":8332.37,"sma_120":8199.58},{"date":"2024-12-24","open":7536,"high":7552,"low":7262,"close":7364,"volume":40704,"rsi_14":51.93,"sma_20":7426.7,"sma_60":8318.37,"sma_120":8194.58},{"date":"2024-12-26","open":7296,"high":7348,"low":7158,"close":7158,"volume":38290,"rsi_14":51.11,"sma_20":7387.3,"sma_60":8301.8,"sma_120":8186.3},{"date":"2024-12-27","open":7450,"high":7468,"low":7022,"close":7158,"volume":44592,"rsi_14":52.94,"sma_20":7353.0,"sma_60":8286.93,"sma_120":8178.02},{"date":"2024-12-30","open":7158,"high":8170,"low":7158,"close":7706,"volume":225668,"rsi_14":61.98,"sma_20":7357.2,"sma_60":8282.07,"sma_120":8175.02},{"date":"2025-01-02","open":7638,"high":7672,"low":7468,"close":7536,"volume":39070,"rsi_14":57.14,"sma_20":7356.4,"sma_60":8274.37,"sma_120":8170.45},{"date":"2025-01-03","open":7468,"high":7586,"low":7194,"close":7450,"volume":28450,"rsi_14":57.14,"sma_20":7353.0,"sma_60":8261.23,"sma_120":8165.45},{"date":"2025-01-06","open":7502,"high":7672,"low":7450,"close":7672,"volume":32214,"rsi_14":57.7,"sma_20":7378.7,"sma_60":8251.8,"sma_120":8162.17},{"date":"2025-01-07","open":7604,"high":7724,"low":7536,"close":7638,"volume":27763,"rsi_14":57.33,"sma_20":7408.7,"sma_60":8242.37,"sma_120":8155.6},{"date":"2025-01-08","open":7792,"high":7792,"low":7518,"close":7586,"volume":38836,"rsi_14":29.46,"sma_20":7445.5,"sma_60":8232.37,"sma_120":8142.32},{"date":"2025-01-09","open":7586,"high":7844,"low":7536,"close":7758,"volume":45404,"rsi_14":46.46,"sma_20":7512.3,"sma_60":8223.23,"sma_120":8133.18},{"date":"2025-01-10","open":7810,"high":7810,"low":7536,"close":7536,"volume":31086,"rsi_14":38.2,"sma_20":7549.1,"sma_60":8206.97,"sma_120":8121.63},{"date":"2025-01-13","open":7552,"high":7690,"low":7312,"close":7416,"volume":37848,"rsi_14":41.35,"sma_20":7584.2,"sma_60":8185.57,"sma_120":8110.65},{"date":"2025-01-14","open":7468,"high":7552,"low":7364,"close":7416,"volume":19228,"rsi_14":44.02,"sma_20":7611.6,"sma_60":8166.17,"sma_120":8100.67},{"date":"2025-01-15","open":7296,"high":7502,"low":7262,"close":7296,"volume":26895,"rsi_14":44.73,"sma_20":7633.0,"sma_60":8142.47,"sma_120":8089.53},{"date":"2025-01-16","open":7296,"high":7312,"low":7090,"close":7176,"volume":37351,"rsi_14":45.46,"sma_20":7545.7,"sma_60":8107.37,"sma_120":8078.68},{"date":"2025-01-17","open":7176,"high":7228,"low":6884,"close":7038,"volume":55547,"rsi_14":47.01,"sma_20":7501.1,"sma_60":8072.8,"sma_120":8066.97},{"date":"2025-01-20","open":7038,"high":7056,"low":6884,"close":6954,"volume":25176,"rsi_14":45.11,"sma_20":7442.9,"sma_60":8042.83,"sma_120":8056.42},{"date":"2025-01-21","open":6970,"high":7090,"low":6850,"close":6918,"volume":35255,"rsi_14":25.0,"sma_20":7398.3,"sma_60":8006.83,"sma_120":8045.13},{"date":"2025-01-22","open":6918,"high":6954,"low":6850,"close":6918,"volume":30755,"rsi_14":28.02,"sma_20":7360.6,"sma_60":7972.57,"sma_120":8034.28},{"date":"2025-01-23","open":6902,"high":6918,"low":6764,"close":6816,"volume":39662,"rsi_14":27.71,"sma_20":7325.5,"sma_60":7938.87,"sma_120":8025.0},{"date":"2025-01-24","open":6834,"high":6850,"low":6764,"close":6850,"volume":50714,"rsi_14":16.69,"sma_20":7299.8,"sma_60":7902.03,"sma_120":8016.0},{"date":"2025-01-31","open":6800,"high":6834,"low":6594,"close":6662,"volume":61089,"rsi_14":14.84,"sma_20":7275.0,"sma_60":7860.37,"sma_120":8004.58},{"date":"2025-02-03","open":6662,"high":6696,"low":6440,"close":6680,"volume":51343,"rsi_14":16.54,"sma_20":7251.1,"sma_60":7818.13,"sma_120":7992.88},{"date":"2025-02-04","open":6834,"high":6834,"low":6644,"close":6730,"volume":32181,"rsi_14":8.28,"sma_20":7202.3,"sma_60":7771.3,"sma_120":7982.32},{"date":"2025-02-05","open":6730,"high":6764,"low":6644,"close":6680,"volume":42807,"rsi_14":9.62,"sma_20":7159.5,"sma_60":7727.07,"sma_120":7966.9},{"date":"2025-02-06","open":6816,"high":6816,"low":6594,"close":6644,"volume":24231,"rsi_14":10.45,"sma_20":7119.2,"sma_60":7682.23,"sma_120":7953.77},{"date":"2025-02-07","open":6610,"high":6680,"low":6474,"close":6560,"volume":56296,"rsi_14":9.62,"sma_20":7063.6,"sma_60":7631.7,"sma_120":7944.92},{"date":"2025-02-10","open":6560,"high":6594,"low":6474,"close":6576,"volume":38747,"rsi_14":12.34,"sma_20":7010.5,"sma_60":7584.3,"sma_120":7933.63},{"date":"2025-02-11","open":6662,"high":6764,"low":6440,"close":6508,"volume":33725,"rsi_14":13.05,"sma_20":6956.6,"sma_60":7527.5,"sma_120":7919.78},{"date":"2025-02-12","open":6456,"high":6508,"low":6336,"close":6474,"volume":37805,"rsi_14":14.75,"sma_20":6892.4,"sma_60":7473.83,"sma_120":7905.65},{"date":"2025-02-13","open":6474,"high":6508,"low":6336,"close":6388,"volume":34948,"rsi_14":14.71,"sma_20":6835.0,"sma_60":7424.17,"sma_120":7889.38},{"date":"2025-02-14","open":6422,"high":6456,"low":6250,"close":6336,"volume":78110,"rsi_14":14.43,"sma_20":6781.0,"sma_60":7371.9,"sma_120":7873.68},{"date":"2025-02-17","open":6336,"high":6336,"low":6132,"close":6216,"volume":84940,"rsi_14":12.58,"sma_20":6721.0,"sma_60":7328.77,"sma_120":7857.83},{"date":"2025-02-18","open":6250,"high":6250,"low":6028,"close":6080,"volume":65364,"rsi_14":12.14,"sma_20":6660.2,"sma_60":7284.23,"sma_120":7840.85},{"date":"2025-02-19","open":6096,"high":6354,"low":6080,"close":6286,"volume":47330,"rsi_14":25.35,"sma_20":6615.7,"sma_60":7248.57,"sma_120":7826.73},{"date":"2025-02-20","open":6320,"high":6320,"low":6148,"close":6200,"volume":28405,"rsi_14":27.83,"sma_20":6573.8,"sma_60":7209.73,"sma_120":7812.03},{"date":"2025-02-21","open":6234,"high":6268,"low":6132,"close":6250,"volume":22320,"rsi_14":29.98,"sma_20":6538.6,"sma_60":7171.17,"sma_120":7798.03},{"date":"2025-02-24","open":6250,"high":6576,"low":6182,"close":6354,"volume":47530,"rsi_14":33.33,"sma_20":6510.4,"sma_60":7138.63,"sma_120":7784.9},{"date":"2025-02-25","open":6336,"high":6354,"low":6234,"close":6234,"volume":22891,"rsi_14":31.39,"sma_20":6476.2,"sma_60":7107.53,"sma_120":7771.33},{"date":"2025-02-26","open":6216,"high":6268,"low":6080,"close":6148,"volume":34554,"rsi_14":30.13,"sma_20":6442.8,"sma_60":7075.57,"sma_120":7758.48},{"date":"2025-02-27","open":6148,"high":6336,"low":5994,"close":6028,"volume":42967,"rsi_14":29.28,"sma_20":6401.7,"sma_60":7042.73,"sma_120":7744.5},{"date":"2025-02-28","open":5840,"high":5976,"low":5702,"close":5772,"volume":83344,"rsi_14":23.62,"sma_20":6357.2,"sma_60":7006.5,"sma_120":7729.08},{"date":"2025-03-04","open":5772,"high":5772,"low":5514,"close":5686,"volume":59358,"rsi_14":23.35,"sma_20":6307.5,"sma_60":6970.53,"sma_120":7713.25},{"date":"2025-03-05","open":5686,"high":5788,"low":5600,"close":5600,"volume":44990,"rsi_14":22.58,"sma_20":6251.0,"sma_60":6936.83,"sma_120":7696.4},{"date":"2025-03-06","open":5618,"high":5634,"low":5394,"close":5480,"volume":72712,"rsi_14":22.11,"sma_20":6191.0,"sma_60":6902.3,"sma_120":7678.13},{"date":"2025-03-07","open":5464,"high":5600,"low":5378,"close":5582,"volume":36773,"rsi_14":27.53,"sma_20":6137.9,"sma_60":6870.03,"sma_120":7657.85},{"date":"2025-03-10","open":5600,"high":5600,"low":5070,"close":5224,"volume":106242,"rsi_14":24.11,"sma_20":6071.1,"sma_60":6837.8,"sma_120":7635.45},{"date":"2025-03-11","open":5052,"high":5258,"low":5052,"close":5258,"volume":31556,"rsi_14":27.34,"sma_20":6005.2,"sma_60":6808.13,"sma_120":7616.33},{"date":"2025-03-12","open":5258,"high":5326,"low":4966,"close":4966,"volume":69591,"rsi_14":15.26,"sma_20":5928.1,"sma_60":6776.73,"sma_120":7594.92},{"date":"2025-03-13","open":5034,"high":5480,"low":5018,"close":5104,"volume":128016,"rsi_14":21.93,"sma_20":5859.6,"sma_60":6754.77,"sma_120":7575.08},{"date":"2025-03-14","open":5104,"high":5240,"low":4966,"close":5070,"volume":34199,"rsi_14":19.52,"sma_20":5793.7,"sma_60":6725.93,"sma_120":7554.4},{"date":"2025-03-17","open":5344,"high":5548,"low":5070,"close":5172,"volume":41633,"rsi_14":19.44,"sma_20":5735.5,"sma_60":6700.23,"sma_120":7533.98},{"date":"2025-03-18","open":5172,"high":5378,"low":5154,"close":5206,"volume":30885,"rsi_14":22.19,"sma_20":5685.0,"sma_60":6672.53,"sma_120":7514.0},{"date":"2025-03-19","open":5154,"high":5738,"low":5104,"close":5634,"volume":92828,"rsi_14":38.26,"sma_20":5662.7,"sma_60":6651.97,"sma_120":7497.3},{"date":"2025-03-20","open":5634,"high":5856,"low":5428,"close":5464,"volume":54921,"rsi_14":37.41,"sma_20":5621.6,"sma_60":6594.33,"sma_120":7478.18},{"date":"2025-03-21","open":5446,"high":5720,"low":5428,"close":5652,"volume":41612,"rsi_14":47.24,"sma_20":5594.2,"sma_60":6556.37,"sma_120":7459.63},{"date":"2025-03-24","open":5652,"high":6012,"low":5600,"close":5788,"volume":53410,"rsi_14":52.3,"sma_20":5571.1,"sma_60":6517.53,"sma_120":7437.93},{"date":"2025-03-25","open":5772,"high":5926,"low":5668,"close":5668,"volume":29656,"rsi_14":51.51,"sma_20":5536.8,"sma_60":6481.83,"sma_120":7416.38},{"date":"2025-03-26","open":5772,"high":5772,"low":5378,"close":5428,"volume":60328,"rsi_14":48.91,"sma_20":5496.5,"sma_60":6444.43,"sma_120":7393.4},{"date":"2025-03-27","open":5428,"high":5498,"low":5292,"close":5292,"volume":31879,"rsi_14":43.98,"sma_20":5453.7,"sma_60":6407.33,"sma_120":7369.85},{"date":"2025-03-28","open":5274,"high":5378,"low":5120,"close":5172,"volume":72040,"rsi_14":48.8,"sma_20":5410.9,"sma_60":6370.8,"sma_120":7344.58},{"date":"2025-03-31","open":5172,"high":5394,"low":4984,"close":5326,"volume":50214,"rsi_14":51.48,"sma_20":5388.6,"sma_60":6340.27,"sma_120":7321.03},{"date":"2025-04-01","open":5326,"high":5412,"low":5206,"close":5224,"volume":32854,"rsi_14":56.14,"sma_20":5365.5,"sma_60":6308.03,"sma_120":7297.48},{"date":"2025-04-02","open":5240,"high":5292,"low":5154,"close":5188,"volume":28520,"rsi_14":52.1,"sma_20":5344.9,"sma_60":6266.07,"sma_120":7274.07},{"date":"2025-04-03","open":5308,"high":5308,"low":5154,"close":5274,"volume":25368,"rsi_14":54.97,"sma_20":5334.6,"sma_60":6228.37,"sma_120":7251.37},{"date":"2025-04-04","open":5240,"high":5258,"low":5104,"close":5172,"volume":39433,"rsi_14":50.0,"sma_20":5314.1,"sma_60":6190.4,"sma_120":7225.82},{"date":"2025-04-07","open":5172,"high":5172,"low":4966,"close":5052,"volume":36515,"rsi_14":46.4,"sma_20":5305.5,"sma_60":6146.73,"sma_120":7199.27},{"date":"2025-04-08","open":5086,"high":5188,"low":4984,"close":5000,"volume":29702,"rsi_14":32.01,"sma_20":5292.6,"sma_60":6102.77,"sma_120":7172.57},{"date":"2025-04-09","open":5138,"high":5138,"low":4950,"close":4984,"volume":30804,"rsi_14":35.07,"sma_20":5293.5,"sma_60":6059.4,"sma_120":7145.88},{"date":"2025-04-10","open":5070,"high":5224,"low":5052,"close":5154,"volume":26535,"rsi_14":34.34,"sma_20":5296.0,"sma_60":6016.0,"sma_120":7119.62},{"date":"2025-04-11","open":5154,"high":5292,"low":5086,"close":5240,"volume":43506,"rsi_14":32.21,"sma_20":5304.5,"sma_60":5977.73,"sma_120":7092.35},{"date":"2025-04-14","open":5292,"high":5308,"low":5172,"close":5292,"volume":16846,"rsi_14":37.23,"sma_20":5310.5,"sma_60":5942.33,"sma_120":7063.95},{"date":"2025-04-15","open":5344,"high":5344,"low":5188,"close":5292,"volume":19535,"rsi_14":44.48,"sma_20":5314.8,"sma_60":5906.93,"sma_120":7036.55},{"date":"2025-04-16","open":5292,"high":5344,"low":5138,"close":5138,"volume":23706,"rsi_14":43.84,"sma_20":5290.0,"sma_60":5870.97,"sma_120":7006.72},{"date":"2025-04-17","open":5154,"high":5292,"low":5104,"close":5224,"volume":19280,"rsi_14":52.14,"sma_20":5278.0,"sma_60":5838.43,"sma_120":6972.9},{"date":"2025-04-18","open":5224,"high":5308,"low":5154,"close":5292,"volume":26440,"rsi_14":48.5,"sma_20":5260.0,"sma_60":5809.33,"sma_120":6941.07},{"date":"2025-04-21","open":5206,"high":5344,"low":5154,"close":5172,"volume":20759,"rsi_14":47.74,"sma_20":5229.2,"sma_60":5779.63,"sma_120":6911.23},{"date":"2025-04-22","open":5052,"high":5292,"low":5052,"close":5274,"volume":28065,"rsi_14":53.54,"sma_20":5209.5,"sma_60":5752.23,"sma_120":6879.53},{"date":"2025-04-23","open":5308,"high":5582,"low":5224,"close":5480,"volume":72619,"rsi_14":57.72,"sma_20":5212.1,"sma_60":5728.27,"sma_120":6850.42},{"date":"2025-04-24","open":5480,"high":5532,"low":5394,"close":5428,"volume":24407,"rsi_14":59.97,"sma_20":5218.9,"sma_60":5705.13,"sma_120":6822.0},{"date":"2025-04-25","open":5394,"high":5874,"low":5378,"close":5480,"volume":165765,"rsi_14":67.6,"sma_20":5234.3,"sma_60":5682.3,"sma_120":6792.17},{"date":"2025-04-28","open":5566,"high":5720,"low":5446,"close":5464,"volume":47158,"rsi_14":69.66,"sma_20":5241.2,"sma_60":5662.33,"sma_120":6761.35},{"date":"2025-04-29","open":5480,"high":5686,"low":5308,"close":5326,"volume":55295,"rsi_14":63.13,"sma_20":5246.3,"sma_60":5639.77,"sma_120":6728.95},{"date":"2025-04-30","open":5326,"high":5480,"low":5240,"close":5240,"volume":39598,"rsi_14":53.53,"sma_20":5248.9,"sma_60":5614.93,"sma_120":6693.12},{"date":"2025-05-02","open":5240,"high":5258,"low":5086,"close":5120,"volume":41441,"rsi_14":45.21,"sma_20":5241.2,"sma_60":5588.93,"sma_120":6658.0},{"date":"2025-05-07","open":5120,"high":5292,"low":5070,"close":5086,"volume":31288,"rsi_14":41.65,"sma_20":5236.9,"sma_60":5562.97,"sma_120":6622.6},{"date":"2025-05-08","open":5138,"high":5172,"low":5070,"close":5138,"volume":33054,"rsi_14":44.01,"sma_20":5241.2,"sma_60":5539.27,"sma_120":6585.48},{"date":"2025-05-09","open":5086,"high":5154,"low":5070,"close":5138,"volume":32196,"rsi_14":50.0,"sma_20":5248.1,"sma_60":5515.3,"sma_120":6549.8},{"date":"2025-05-12","open":5138,"high":5292,"low":5052,"close":5086,"volume":59598,"rsi_14":43.72,"sma_20":5253.2,"sma_60":5491.6,"sma_120":6509.55},{"date":"2025-05-13","open":5086,"high":5138,"low":5052,"close":5070,"volume":33165,"rsi_14":39.39,"sma_20":5249.0,"sma_60":5468.2,"sma_120":6471.02},{"date":"2025-05-14","open":5070,"high":5138,"low":5052,"close":5120,"volume":35684,"rsi_14":47.34,"sma_20":5243.0,"sma_60":5447.07,"sma_120":6435.62},{"date":"2025-05-15","open":5120,"high":5138,"low":4932,"close":4984,"volume":100547,"rsi_14":35.64,"sma_20":5227.6,"sma_60":5424.53,"sma_120":6398.22},{"date":"2025-05-16","open":4984,"high":5994,"low":4984,"close":5086,"volume":790494,"rsi_14":28.26,"sma_20":5217.3,"sma_60":5405.7,"sma_120":6367.23},{"date":"2025-05-19","open":5034,"high":5070,"low":4932,"close":4984,"volume":103105,"rsi_14":26.78,"sma_20":5209.6,"sma_60":5387.43,"sma_120":6335.83},{"date":"2025-05-20","open":5018,"high":5086,"low":4950,"close":5086,"volume":64894,"rsi_14":30.42,"sma_20":5202.7,"sma_60":5367.43,"sma_120":6308.0},{"date":"2025-05-21","open":5104,"high":5240,"low":5070,"close":5070,"volume":62092,"rsi_14":30.42,"sma_20":5191.6,"sma_60":5348.6,"sma_120":6279.17},{"date":"2025-05-22","open":5104,"high":5292,"low":5018,"close":5154,"volume":95173,"rsi_14":40.97,"sma_20":5190.7,"sma_60":5330.33,"sma_120":6250.75},{"date":"2025-05-23","open":5224,"high":5292,"low":5104,"close":5172,"volume":58200,"rsi_14":46.15,"sma_20":5185.6,"sma_60":5310.63,"sma_120":6224.63},{"date":"2025-05-26","open":5172,"high":5308,"low":5154,"close":5240,"volume":30925,"rsi_14":57.21,"sma_20":5173.6,"sma_60":5294.07,"sma_120":6200.8},{"date":"2025-05-27","open":5240,"high":5326,"low":5154,"close":5206,"volume":35937,"rsi_14":57.21,"sma_20":5162.5,"sma_60":5278.37,"sma_120":6176.97},{"date":"2025-05-28","open":5206,"high":5240,"low":5172,"close":5224,"volume":28331,"rsi_14":55.39,"sma_20":5149.7,"sma_60":5264.97,"sma_120":6153.85},{"date":"2025-05-29","open":5240,"high":5274,"low":5188,"close":5274,"volume":22132,"rsi_14":58.02,"sma_20":5140.2,"sma_60":5256.67,"sma_120":6131.58},{"date":"2025-05-30","open":5224,"high":5446,"low":5224,"close":5378,"volume":88367,"rsi_14":66.22,"sma_20":5142.8,"sma_60":5251.53,"sma_120":6111.03},{"date":"2025-06-02","open":5378,"high":5498,"low":5224,"close":5224,"volume":51865,"rsi_14":57.42,"sma_20":5142.0,"sma_60":5245.27,"sma_120":6091.05},{"date":"2025-06-04","open":5292,"high":5308,"low":5120,"close":5172,"volume":37673,"rsi_14":52.5,"sma_20":5144.6,"sma_60":5240.13,"sma_120":6071.22},{"date":"2025-06-05","open":5188,"high":5258,"low":5138,"close":5188,"volume":29714,"rsi_14":61.09,"sma_20":5149.7,"sma_60":5233.57,"sma_120":6051.8},{"date":"2025-06-09","open":5188,"high":5224,"low":5138,"close":5172,"volume":33106,"rsi_14":55.16,"sma_20":5151.4,"sma_60":5232.7,"sma_120":6035.25},{"date":"2025-06-10","open":5206,"high":5224,"low":5154,"close":5188,"volume":22132,"rsi_14":63.64,"sma_20":5153.9,"sma_60":5231.53,"sma_120":6019.83},{"date":"2025-06-11","open":5188,"high":5292,"low":5154,"close":5240,"volume":64754,"rsi_14":61.03,"sma_20":5161.6,"sma_60":5236.1,"sma_120":6006.42},{"date":"2025-06-12","open":5240,"high":5326,"low":5240,"close":5258,"volume":40460,"rsi_14":63.43,"sma_20":5171.0,"sma_60":5238.67,"sma_120":5996.72},{"date":"2025-06-13","open":5258,"high":5258,"low":5086,"close":5138,"volume":70175,"rsi_14":48.91,"sma_20":5171.9,"sma_60":5239.8,"sma_120":5982.87},{"date":"2025-06-16","open":5138,"high":5154,"low":5018,"close":5052,"volume":36551,"rsi_14":42.54,"sma_20":5175.3,"sma_60":5237.8,"sma_120":5969.02},{"date":"2025-06-17","open":5052,"high":5120,"low":5018,"close":5018,"volume":42035,"rsi_14":35.58,"sma_20":5171.9,"sma_60":5234.67,"sma_120":5953.6},{"date":"2025-06-18","open":5000,"high":5070,"low":4966,"close":5018,"volume":27508,"rsi_14":37.23,"sma_20":5173.6,"sma_60":5224.4,"sma_120":5938.18},{"date":"2025-06-19","open":5018,"high":5070,"low":4984,"close":5018,"volume":26105,"rsi_14":35.65,"sma_20":5170.2,"sma_60":5216.97,"sma_120":5905.65},{"date":"2025-06-20","open":5018,"high":5120,"low":4984,"close":5034,"volume":32216,"rsi_14":32.46,"sma_20":5168.4,"sma_60":5206.67,"sma_120":5881.52},{"date":"2025-06-23","open":5034,"high":5070,"low":4914,"close":4966,"volume":74176,"rsi_14":18.21,"sma_20":5159.0,"sma_60":5192.97,"sma_120":5855.25},{"date":"2025-06-24","open":4966,"high":5018,"low":4880,"close":4966,"volume":71604,"rsi_14":23.89,"sma_20":5148.7,"sma_60":5181.27,"sma_120":5831.55},{"date":"2025-06-25","open":4966,"high":5000,"low":4914,"close":4932,"volume":51262,"rsi_14":24.79,"sma_20":5133.3,"sma_60":5173.0,"sma_120":5808.72},{"date":"2025-06-26","open":5000,"high":5018,"low":4846,"close":5000,"volume":61353,"rsi_14":32.2,"sma_20":5123.0,"sma_60":5168.13,"sma_120":5787.73},{"date":"2025-06-27","open":5104,"high":5120,"low":4898,"close":4950,"volume":47958,"rsi_14":30.25,"sma_20":5109.3,"sma_60":5164.43,"sma_120":5767.62},{"date":"2025-06-30","open":4932,"high":4966,"low":4830,"close":4864,"volume":49512,"rsi_14":24.37,"sma_20":5088.8,"sma_60":5156.73,"sma_120":5748.5},{"date":"2025-07-01","open":4864,"high":4932,"low":4846,"close":4898,"volume":21415,"rsi_14":22.15,"sma_20":5064.8,"sma_60":5151.3,"sma_120":5729.67},{"date":"2025-07-02","open":4830,"high":4880,"low":4830,"close":4830,"volume":28241,"rsi_14":17.77,"sma_20":5045.1,"sma_60":5145.33,"sma_120":5705.7},{"date":"2025-07-03","open":4932,"high":4932,"low":4812,"close":4914,"volume":44089,"rsi_14":32.17,"sma_20":5032.2,"sma_60":5139.33,"sma_120":5683.85},{"date":"2025-07-04","open":4880,"high":4898,"low":4796,"close":4864,"volume":45939,"rsi_14":34.12,"sma_20":5016.0,"sma_60":5134.2,"sma_120":5662.3},{"date":"2025-07-07","open":4864,"high":4914,"low":4796,"close":4830,"volume":28092,"rsi_14":34.12,"sma_20":4998.9,"sma_60":5130.5,"sma_120":5638.62},{"date":"2025-07-08","open":4846,"high":4880,"low":4778,"close":4846,"volume":30600,"rsi_14":35.86,"sma_20":4981.8,"sma_60":5127.93,"sma_120":5615.35},{"date":"2025-07-09","open":4864,"high":4880,"low":4778,"close":4830,"volume":40440,"rsi_14":34.94,"sma_20":4961.3,"sma_60":5125.37,"sma_120":5592.38},{"date":"2025-07-10","open":4796,"high":4864,"low":4778,"close":4812,"volume":34614,"rsi_14":32.27,"sma_20":4939.0,"sma_60":5119.67,"sma_120":5567.83},{"date":"2025-07-11","open":4812,"high":4812,"low":4744,"close":4760,"volume":73479,"rsi_14":33.11,"sma_20":4920.1,"sma_60":5111.67,"sma_120":5544.7},{"date":"2025-07-14","open":4760,"high":4760,"low":4520,"close":4572,"volume":116271,"rsi_14":25.31,"sma_20":4896.1,"sma_60":5099.67,"sma_120":5521.0},{"date":"2025-07-15","open":4590,"high":5360,"low":4572,"close":4812,"volume":328512,"rsi_14":44.02,"sma_20":4885.8,"sma_60":5091.67,"sma_120":5499.3},{"date":"2025-07-16","open":4880,"high":4932,"low":4726,"close":4760,"volume":34541,"rsi_14":37.85,"sma_20":4872.9,"sma_60":5085.37,"sma_120":5478.17},{"date":"2025-07-17","open":4796,"high":4966,"low":4726,"close":4932,"volume":66248,"rsi_14":49.19,"sma_20":4868.6,"sma_60":5080.5,"sma_120":5459.47},{"date":"2025-07-18","open":4932,"high":4984,"low":4796,"close":4830,"volume":34608,"rsi_14":48.49,"sma_20":4858.4,"sma_60":5072.8,"sma_120":5441.07},{"date":"2025-07-21","open":4796,"high":4812,"low":4676,"close":4760,"volume":41825,"rsi_14":44.06,"sma_20":4848.1,"sma_60":5065.93,"sma_120":5422.78},{"date":"2025-07-22","open":4710,"high":4796,"low":4590,"close":4624,"volume":88331,"rsi_14":41.63,"sma_20":4831.0,"sma_60":5055.1,"sma_120":5403.67},{"date":"2025-07-23","open":4692,"high":4692,"low":4504,"close":4556,"volume":67929,"rsi_14":35.26,"sma_20":4812.2,"sma_60":5039.7,"sma_120":5383.98},{"date":"2025-07-24","open":4538,"high":4658,"low":4504,"close":4538,"volume":69326,"rsi_14":36.21,"sma_20":4789.1,"sma_60":5024.87,"sma_120":5365.0},{"date":"2025-07-25","open":4538,"high":4538,"low":4332,"close":4332,"volume":115465,"rsi_14":31.61,"sma_20":4758.2,"sma_60":5005.73,"sma_120":5344.02},{"date":"2025-07-28","open":4366,"high":4384,"low":4076,"close":4282,"volume":197880,"rsi_14":29.68,"sma_20":4729.1,"sma_60":4986.03,"sma_120":5324.18},{"date":"2025-07-29","open":4366,"high":4452,"low":4246,"close":4350,"volume":84147,"rsi_14":33.33,"sma_20":4701.7,"sma_60":4969.77,"sma_120":5304.77},{"date":"2025-07-30","open":4316,"high":4436,"low":4316,"close":4332,"volume":59031,"rsi_14":33.33,"sma_20":4676.8,"sma_60":4954.63,"sma_120":5284.78},{"date":"2025-07-31","open":4402,"high":4436,"low":4162,"close":4230,"volume":89855,"rsi_14":32.21,"sma_20":4642.6,"sma_60":4939.8,"sma_120":5264.37},{"date":"2025-08-01","open":4230,"high":4230,"low":4024,"close":4126,"volume":90364,"rsi_14":34.14,"sma_20":4605.7,"sma_60":4923.8,"sma_120":5243.38},{"date":"2025-08-04","open":4092,"high":4212,"low":4024,"close":4126,"volume":52947,"rsi_14":20.58,"sma_20":4570.5,"sma_60":4906.93,"sma_120":5223.1},{"date":"2025-08-05","open":4144,"high":4436,"low":4126,"close":4178,"volume":169730,"rsi_14":25.04,"sma_20":4537.1,"sma_60":4890.93,"sma_120":5203.12},{"date":"2025-08-06","open":4196,"high":4436,"low":4196,"close":4264,"volume":91698,"rsi_14":19.07,"sma_20":4508.8,"sma_60":4877.23,"sma_120":5184.42},{"date":"2025-08-07","open":4298,"high":4298,"low":4162,"close":4178,"volume":67137,"rsi_14":19.36,"sma_20":4477.1,"sma_60":4862.37,"sma_120":5165.28},{"date":"2025-08-08","open":4196,"high":4196,"low":4058,"close":4110,"volume":61945,"rsi_14":19.4,"sma_20":4444.6,"sma_60":4845.53,"sma_120":5146.3},{"date":"2025-08-11","open":4110,"high":4196,"low":3818,"close":3852,"volume":146005,"rsi_14":17.4,"sma_20":4408.6,"sma_60":4826.67,"sma_120":5125.6},{"date":"2025-08-12","open":3990,"high":4332,"low":3818,"close":4042,"volume":241391,"rsi_14":30.32,"sma_20":4370.1,"sma_60":4809.27,"sma_120":5107.48},{"date":"2025-08-13","open":4042,"high":4092,"low":3870,"close":3990,"volume":77626,"rsi_14":29.55,"sma_20":4331.6,"sma_60":4792.7,"sma_120":5090.07},{"date":"2025-08-14","open":4008,"high":4246,"low":3956,"close":4042,"volume":104230,"rsi_14":37.77,"sma_20":4287.1,"sma_60":4775.3,"sma_120":5071.37},{"date":"2025-08-18","open":3698,"high":3750,"low":3066,"close":3528,"volume":491389,"rsi_14":27.15,"sma_20":4222.0,"sma_60":4749.6,"sma_120":5049.1},{"date":"2025-08-19","open":3562,"high":3630,"low":3340,"close":3494,"volume":110486,"rsi_14":23.51,"sma_20":4158.7,"sma_60":4721.93,"sma_120":5026.13},{"date":"2025-08-20","open":3494,"high":3544,"low":3408,"close":3458,"volume":70105,"rsi_14":23.26,"sma_20":4100.4,"sma_60":4693.37,"sma_120":5002.0},{"date":"2025-08-21","open":3458,"high":3510,"low":3408,"close":3458,"volume":103001,"rsi_14":24.8,"sma_20":4045.5,"sma_60":4663.67,"sma_120":4978.87},{"date":"2025-08-22","open":3494,"high":3870,"low":3494,"close":3528,"volume":212290,"rsi_14":30.04,"sma_20":3995.0,"sma_60":4635.7,"sma_120":4957.03},{"date":"2025-08-25","open":3528,"high":3784,"low":3510,"close":3664,"volume":137025,"rsi_14":35.86,"sma_20":3961.6,"sma_60":4609.7,"sma_120":4937.33},{"date":"2025-08-26","open":3664,"high":3768,"low":3596,"close":3664,"volume":64741,"rsi_14":33.75,"sma_20":3930.7,"sma_60":4582.87,"sma_120":4919.77},{"date":"2025-08-27","open":3664,"high":4024,"low":3664,"close":3852,"volume":137843,"rsi_14":37.77,"sma_20":3905.8,"sma_60":4557.43,"sma_120":4904.48},{"date":"2025-08-28","open":3852,"high":4008,"low":3682,"close":3750,"volume":94299,"rsi_14":37.41,"sma_20":3876.7,"sma_60":4532.87,"sma_120":4889.07},{"date":"2025-08-29","open":3768,"high":3852,"low":3614,"close":3614,"volume":70117,"rsi_14":35.97,"sma_20":3845.9,"sma_60":4506.9,"sma_120":4873.52},{"date":"2025-09-01","open":3614,"high":3682,"low":3494,"close":3596,"volume":68098,"rsi_14":41.62,"sma_20":3819.4,"sma_60":4480.37,"sma_120":4856.97},{"date":"2025-09-02","open":3596,"high":3596,"low":3408,"close":3424,"volume":55044,"rsi_14":29.54,"sma_20":3784.3,"sma_60":4451.23,"sma_120":4841.97},{"date":"2025-09-03","open":3424,"high":3528,"low":3408,"close":3442,"volume":55306,"rsi_14":31.44,"sma_20":3747.5,"sma_60":4422.13,"sma_120":4826.83},{"date":"2025-09-04","open":3442,"high":3562,"low":3442,"close":3510,"volume":29920,"rsi_14":32.17,"sma_20":3709.8,"sma_60":4393.3,"sma_120":4814.7},{"date":"2025-09-05","open":3476,"high":3544,"low":3458,"close":3528,"volume":36208,"rsi_14":50.0,"sma_20":3677.3,"sma_60":4364.47,"sma_120":4801.57},{"date":"2025-09-08","open":3528,"high":3698,"low":3510,"close":3664,"volume":58273,"rsi_14":57.74,"sma_20":3655.0,"sma_60":4339.9,"sma_120":4789.85},{"date":"2025-09-09","open":3648,"high":3664,"low":3562,"close":3578,"volume":38419,"rsi_14":55.23,"sma_20":3641.3,"sma_60":4315.33,"sma_120":4776.57},{"date":"2025-09-10","open":3562,"high":3664,"low":3544,"close":3596,"volume":48488,"rsi_14":55.92,"sma_20":3619.0,"sma_60":4291.63,"sma_120":4763.15},{"date":"2025-09-11","open":3596,"high":4024,"low":3596,"close":3784,"volume":385412,"rsi_14":59.97,"sma_20":3608.7,"sma_60":4271.07,"sma_120":4747.73},{"date":"2025-09-12","open":3870,"high":3888,"low":3682,"close":3716,"volume":72524,"rsi_14":52.14,"sma_20":3592.4,"sma_60":4249.37,"sma_120":4733.17},{"date":"2025-09-15","open":3716,"high":3716,"low":3596,"close":3614,"volume":44569,"rsi_14":48.1,"sma_20":3596.7,"sma_60":4225.7,"sma_120":4716.18},{"date":"2025-09-16","open":3614,"high":3784,"low":3562,"close":3614,"volume":53757,"rsi_14":39.47,"sma_20":3602.7,"sma_60":4203.17,"sma_120":4698.07},{"date":"2025-09-17","open":3614,"high":3614,"low":3528,"close":3544,"volume":33755,"rsi_14":40.62,"sma_20":3607.0,"sma_60":4179.47,"sma_120":4680.37},{"date":"2025-09-18","open":3544,"high":3664,"low":3510,"close":3596,"volume":64716,"rsi_14":49.11,"sma_20":3613.9,"sma_60":4157.2,"sma_120":4665.1},{"date":"2025-09-19","open":3596,"high":3648,"low":3562,"close":3578,"volume":32190,"rsi_14":49.11,"sma_20":3616.4,"sma_60":4133.5,"sma_120":4650.82},{"date":"2025-09-22","open":3578,"high":3596,"low":3476,"close":3510,"volume":72583,"rsi_14":54.73,"sma_20":3608.7,"sma_60":4109.5,"sma_120":4636.97},{"date":"2025-09-23","open":3596,"high":3596,"low":3442,"close":3494,"volume":52598,"rsi_14":52.86,"sma_20":3600.2,"sma_60":4086.67,"sma_120":4621.7},{"date":"2025-09-24","open":3494,"high":3494,"low":3408,"close":3442,"volume":53490,"rsi_14":46.19,"sma_20":3579.7,"sma_60":4062.4,"sma_120":4606.85},{"date":"2025-09-25","open":3458,"high":3614,"low":3442,"close":3442,"volume":69498,"rsi_14":45.08,"sma_20":3564.3,"sma_60":4039.27,"sma_120":4592.3},{"date":"2025-09-26","open":3442,"high":3458,"low":3304,"close":3304,"volume":100217,"rsi_14":29.45,"sma_20":3548.8,"sma_60":4012.43,"sma_120":4575.88},{"date":"2025-09-29","open":3304,"high":3408,"low":3270,"close":3340,"volume":43733,"rsi_14":35.59,"sma_20":3536.0,"sma_60":3987.03,"sma_120":4560.62},{"date":"2025-09-30","open":3340,"high":3374,"low":3270,"close":3270,"volume":34700,"rsi_14":31.44,"sma_20":3528.3,"sma_60":3961.03,"sma_120":4545.77},{"date":"2025-10-01","open":3270,"high":3322,"low":3236,"close":3322,"volume":36815,"rsi_14":18.87,"sma_20":3522.3,"sma_60":3935.63,"sma_120":4531.78},{"date":"2025-10-02","open":3322,"high":3340,"low":3288,"close":3288,"volume":47340,"rsi_14":19.77,"sma_20":3511.2,"sma_60":3909.93,"sma_120":4517.65},{"date":"2025-10-10","open":3288,"high":3340,"low":3134,"close":3254,"volume":93327,"rsi_14":21.88,"sma_20":3497.5,"sma_60":3883.97,"sma_120":4501.82},{"date":"2025-10-13","open":3254,"high":3322,"low":3202,"close":3220,"volume":62481,"rsi_14":20.77,"sma_20":3475.3,"sma_60":3858.3,"sma_120":4484.98},{"date":"2025-10-14","open":3202,"high":3254,"low":3184,"close":3220,"volume":58002,"rsi_14":23.18,"sma_20":3457.4,"sma_60":3835.77,"sma_120":4467.72},{"date":"2025-10-15","open":3168,"high":3254,"low":3168,"close":3220,"volume":46335,"rsi_14":15.94,"sma_20":3438.6,"sma_60":3809.23,"sma_120":4450.45},{"date":"2025-10-16","open":3220,"high":3374,"low":3220,"close":3236,"volume":75003,"rsi_14":18.91,"sma_20":3411.2,"sma_60":3783.83,"sma_120":4434.6},{"date":"2025-10-17","open":3254,"high":3374,"low":3184,"close":3340,"volume":72555,"rsi_14":35.49,"sma_20":3392.4,"sma_60":3757.3,"sma_120":4418.9},{"date":"2025-10-20","open":3374,"high":3374,"low":3220,"close":3236,"volume":49461,"rsi_14":30.86,"sma_20":3373.5,"sma_60":3730.73,"sma_120":4401.77},{"date":"2025-10-21","open":3220,"high":3322,"low":3220,"close":3254,"volume":65138,"rsi_14":35.31,"sma_20":3355.5,"sma_60":3705.63,"sma_120":4385.78},{"date":"2025-10-22","open":3254,"high":3304,"low":3220,"close":3270,"volume":40594,"rsi_14":36.89,"sma_20":3341.8,"sma_60":3683.07,"sma_120":4369.08},{"date":"2025-10-23","open":3270,"high":3494,"low":3254,"close":3304,"volume":94875,"rsi_14":50.0,"sma_20":3327.2,"sma_60":3662.2,"sma_120":4350.95},{"date":"2025-10-24","open":3304,"high":3442,"low":3304,"close":3374,"volume":102469,"rsi_14":52.9,"sma_20":3317.0,"sma_60":3642.8,"sma_120":4333.83},{"date":"2025-10-27","open":3374,"high":3458,"low":3340,"close":3442,"volume":56203,"rsi_14":64.73,"sma_20":3313.6,"sma_60":3627.97,"sma_120":4316.85},{"date":"2025-10-28","open":3458,"high":3458,"low":3356,"close":3390,"volume":59547,"rsi_14":55.82,"sma_20":3308.4,"sma_60":3613.1,"sma_120":4299.57},{"date":"2025-10-29","open":3390,"high":3408,"low":3304,"close":3356,"volume":49991,"rsi_14":55.82,"sma_20":3304.1,"sma_60":3596.53,"sma_120":4283.15},{"date":"2025-10-30","open":3408,"high":3408,"low":3220,"close":3236,"volume":61498,"rsi_14":48.66,"sma_20":3293.8,"sma_60":3578.27,"sma_120":4266.45},{"date":"2025-10-31","open":3236,"high":3236,"low":3082,"close":3150,"volume":64348,"rsi_14":45.15,"sma_20":3286.1,"sma_60":3560.27,"sma_120":4250.03},{"date":"2025-11-03","open":3116,"high":3184,"low":3048,"close":3082,"volume":113917,"rsi_14":41.27,"sma_20":3273.2,"sma_60":3542.87,"sma_120":4233.33},{"date":"2025-11-04","open":3082,"high":3254,"low":3082,"close":3202,"volume":77555,"rsi_14":49.01,"sma_20":3269.8,"sma_60":3527.47,"sma_120":4217.2},{"date":"2025-11-05","open":3288,"high":4162,"low":3254,"close":4162,"volume":565085,"rsi_14":74.97,"sma_20":3311.8,"sma_60":3527.2,"sma_120":4209.07},{"date":"2025-11-06","open":4796,"high":5394,"low":4332,"close":5394,"volume":1619538,"rsi_14":84.44,"sma_20":3417.1,"sma_60":3546.03,"sma_120":4211.63},{"date":"2025-11-07","open":5926,"high":7004,"low":5034,"close":5394,"volume":7716425,"rsi_14":87.49,"sma_20":3524.1,"sma_60":3566.3,"sma_120":4214.33},{"date":"2025-11-10","open":5738,"high":5908,"low":5104,"close":5240,"volume":2415465,"rsi_14":82.95,"sma_20":3625.1,"sma_60":3585.13,"sma_120":4215.33},{"date":"2025-11-11","open":5240,"high":5274,"low":4744,"close":4846,"volume":1297169,"rsi_14":73.23,"sma_20":3706.4,"sma_60":3601.7,"sma_120":4214.18},{"date":"2025-11-12","open":4830,"high":6286,"low":4778,"close":6286,"volume":4607634,"rsi_14":81.08,"sma_20":3859.7,"sma_60":3639.1,"sma_120":4224.18},{"date":"2025-11-13","open":6456,"high":7656,"low":6440,"close":6764,"volume":7681205,"rsi_14":82.56,"sma_20":4036.1,"sma_60":3685.33,"sma_120":4239.02},{"date":"2025-11-14","open":5994,"high":6800,"low":5994,"close":6456,"volume":440423,"rsi_14":77.67,"sma_20":4191.9,"sma_60":3725.57,"sma_120":4250.43},{"date":"2025-11-17","open":6560,"high":6560,"low":5976,"close":6234,"volume":204956,"rsi_14":75.32,"sma_20":4341.8,"sma_60":3770.67,"sma_120":4260.13},{"date":"2025-11-18","open":6216,"high":6216,"low":5788,"close":5994,"volume":216568,"rsi_14":72.66,"sma_20":4478.8,"sma_60":3812.33,"sma_120":4267.13},{"date":"2025-11-19","open":6166,"high":7330,"low":5994,"close":6114,"volume":2966646,"rsi_14":74.72,"sma_20":4621.0,"sma_60":3856.6,"sma_120":4274.98},{"date":"2025-11-20","open":6286,"high":6594,"low":5822,"close":5874,"volume":696870,"rsi_14":72.79,"sma_20":4749.5,"sma_60":3896.87,"sma_120":4280.27},{"date":"2025-11-21","open":5874,"high":5926,"low":5326,"close":5360,"volume":561053,"rsi_14":67.74,"sma_20":4848.8,"sma_60":3927.4,"sma_120":4281.55},{"date":"2025-11-24","open":5428,"high":5532,"low":5138,"close":5224,"volume":322569,"rsi_14":65.7,"sma_20":4937.9,"sma_60":3953.4,"sma_120":4281.55},{"date":"2025-11-25","open":5480,"high":6234,"low":5240,"close":5274,"volume":1956883,"rsi_14":60.06,"sma_20":5032.1,"sma_60":3980.23,"sma_120":4281.55},{"date":"2025-11-26","open":5308,"high":5446,"low":5224,"close":5292,"volume":274570,"rsi_14":48.82,"sma_20":5128.9,"sma_60":4004.23,"sma_120":4280.83},{"date":"2025-11-27","open":5326,"high":5378,"low":5138,"close":5172,"volume":287591,"rsi_14":47.5,"sma_20":5225.7,"sma_60":4027.93,"sma_120":4280.4},{"date":"2025-11-28","open":5224,"high":5240,"low":5052,"close":5188,"volume":246124,"rsi_14":49.39,"sma_20":5327.6,"sma_60":4054.17,"sma_120":4280.53},{"date":"2025-12-01","open":5206,"high":5856,"low":5188,"close":5412,"volume":602634,"rsi_14":56.86,"sma_20":5444.1,"sma_60":4084.43,"sma_120":4282.4},{"date":"2025-12-02","open":5412,"high":5480,"low":5172,"close":5206,"volume":256960,"rsi_14":31.33,"sma_20":5544.3,"sma_60":4114.13,"sma_120":4282.68},{"date":"2025-12-03","open":5206,"high":5308,"low":5034,"close":5138,"volume":239000,"rsi_14":17.24,"sma_20":5593.1,"sma_60":4142.4,"sma_120":4282.27},{"date":"2025-12-04","open":5138,"high":5188,"low":4932,"close":4984,"volume":262803,"rsi_14":18.38,"sma_20":5572.6,"sma_60":4166.97,"sma_120":4280.13},{"date":"2025-12-05","open":5070,"high":5172,"low":4932,"close":5018,"volume":187408,"rsi_14":21.59,"sma_20":5553.8,"sma_60":4191.8,"sma_120":4278.13},{"date":"2025-12-08","open":5018,"high":5104,"low":4846,"close":4914,"volume":176157,"rsi_14":23.05,"sma_20":5537.5,"sma_60":4212.63,"sma_120":4276.27},{"date":"2025-12-09","open":4914,"high":5000,"low":4812,"close":4914,"volume":158775,"rsi_14":18.15,"sma_20":5540.9,"sma_60":4234.9,"sma_120":4275.12},{"date":"2025-12-10","open":4914,"high":5034,"low":4846,"close":4950,"volume":157143,"rsi_14":22.5,"sma_20":5474.1,"sma_60":4257.47,"sma_120":4274.55},{"date":"2025-12-11","open":4950,"high":5464,"low":4950,"close":5172,"volume":579967,"rsi_14":43.23,"sma_20":5394.5,"sma_60":4280.6,"sma_120":4275.83},{"date":"2025-12-12","open":5188,"high":5258,"low":5000,"close":5104,"volume":162618,"rsi_14":45.45,"sma_20":5326.9,"sma_60":4303.73,"sma_120":4276.55},{"date":"2025-12-15","open":5224,"high":5224,"low":4966,"close":4984,"volume":122159,"rsi_14":39.57,"sma_20":5264.4,"sma_60":4326.57,"sma_120":4276.13},{"date":"2025-12-16","open":5188,"high":5686,"low":4796,"close":4796,"volume":385074,"rsi_14":34.1,"sma_20":5204.5,"sma_60":4346.27,"sma_120":4274.72},{"date":"2025-12-17","open":4796,"high":4898,"low":4418,"close":4624,"volume":207218,"rsi_14":33.0,"sma_20":5130.0,"sma_60":4364.27,"sma_120":4271.87},{"date":"2025-12-18","open":4624,"high":4710,"low":4452,"close":4556,"volume":139960,"rsi_14":31.01,"sma_20":5064.1,"sma_60":4380.27,"sma_120":4268.73},{"date":"2025-12-19","open":4676,"high":4676,"low":4402,"close":4538,"volume":98377,"rsi_14":20.03,"sma_20":5023.0,"sma_60":4396.27,"sma_120":4264.88},{"date":"2025-12-22","open":4556,"high":4676,"low":4538,"close":4590,"volume":82666,"rsi_14":26.38,"sma_20":4991.3,"sma_60":4414.27,"sma_120":4261.88},{"date":"2025-12-23","open":4676,"high":4676,"low":4332,"close":4384,"volume":164543,"rsi_14":23.86,"sma_20":4946.8,"sma_60":4429.1,"sma_120":4257.88},{"date":"2025-12-24","open":4418,"high":4504,"low":4350,"close":4402,"volume":70072,"rsi_14":27.72,"sma_20":4902.3,"sma_60":4445.1,"sma_120":4253.75},{"date":"2025-12-26","open":4520,"high":4846,"low":4486,"close":4486,"volume":298030,"rsi_14":30.38,"sma_20":4868.0,"sma_60":4462.5,"sma_120":4250.88},{"date":"2025-12-29","open":4830,"high":4830,"low":4366,"close":4418,"volume":110615,"rsi_14":31.21,"sma_20":4829.5,"sma_60":4481.07,"sma_120":4246.75},{"date":"2025-12-30","open":4418,"high":4504,"low":4366,"close":4452,"volume":50126,"rsi_14":32.94,"sma_20":4781.5,"sma_60":4499.6,"sma_120":4243.32},{"date":"2026-01-02","open":4452,"high":4676,"low":4436,"close":4538,"volume":132158,"rsi_14":35.33,"sma_20":4748.1,"sma_60":4520.73,"sma_120":4240.88},{"date":"2026-01-05","open":4590,"high":4710,"low":4470,"close":4640,"volume":126197,"rsi_14":29.28,"sma_20":4723.2,"sma_60":4542.7,"sma_120":4239.17},{"date":"2026-01-06","open":3614,"high":3972,"low":3288,"close":3476,"volume":1744481,"rsi_14":15.8,"sma_20":4647.8,"sma_60":4545.83,"sma_120":4227.88},{"date":"2026-01-07","open":3494,"high":3922,"low":3374,"close":3682,"volume":699857,"rsi_14":23.6,"sma_20":4581.0,"sma_60":4552.97,"sma_120":4218.47},{"date":"2026-01-08","open":3698,"high":3716,"low":3510,"close":3578,"volume":180140,"rsi_14":24.43,"sma_20":4514.2,"sma_60":4558.93,"sma_120":4208.62},{"date":"2026-01-09","open":3578,"high":3664,"low":3424,"close":3614,"volume":142489,"rsi_14":27.52,"sma_20":4449.2,"sma_60":4565.5,"sma_120":4200.63},{"date":"2026-01-12","open":3630,"high":3750,"low":3494,"close":3528,"volume":227133,"rsi_14":27.3,"sma_20":4378.1,"sma_60":4570.63,"sma_120":4189.93},{"date":"2026-01-13","open":3528,"high":3596,"low":3390,"close":3390,"volume":196471,"rsi_14":25.92,"sma_20":4289.0,"sma_60":4573.2,"sma_120":4178.52},{"date":"2026-01-14","open":3390,"high":3494,"low":3254,"close":3356,"volume":402882,"rsi_14":23.92,"sma_20":4201.6,"sma_60":4573.47,"sma_120":4165.38},{"date":"2026-01-15","open":3356,"high":3424,"low":3184,"close":3236,"volume":295954,"rsi_14":24.82,"sma_20":4114.2,"sma_60":4573.47,"sma_120":4152.1},{"date":"2026-01-16","open":3254,"high":3340,"low":3184,"close":3220,"volume":216957,"rsi_14":24.06,"sma_20":4035.4,"sma_60":4572.9,"sma_120":4139.27},{"date":"2026-01-19","open":3202,"high":3270,"low":3082,"close":3254,"volume":222017,"rsi_14":22.35,"sma_20":3966.9,"sma_60":4572.63,"sma_120":4127.85},{"date":"2026-01-20","open":3254,"high":3340,"low":3150,"close":3270,"volume":188306,"rsi_14":23.62,"sma_20":3902.6,"sma_60":4572.07,"sma_120":4117.13},{"date":"2026-01-21","open":3220,"high":3254,"low":3048,"close":3100,"volume":200719,"rsi_14":20.76,"sma_20":3830.7,"sma_60":4567.5,"sma_120":4105.15},{"date":"2026-01-22","open":3100,"high":3116,"low":2928,"close":3014,"volume":282295,"rsi_14":17.04,"sma_20":3751.9,"sma_60":4560.37,"sma_120":4094.17},{"date":"2026-01-23","open":3030,"high":3270,"low":3014,"close":3220,"volume":307753,"rsi_14":20.61,"sma_20":3693.7,"sma_60":4557.53,"sma_120":4085.32},{"date":"2026-01-26","open":3220,"high":3288,"low":3116,"close":3254,"volume":132458,"rsi_14":41.37,"sma_20":3636.3,"sma_60":4555.83,"sma_120":4076.18},{"date":"2026-01-27","open":3254,"high":3442,"low":3184,"close":3236,"volume":187011,"rsi_14":29.69,"sma_20":3573.8,"sma_60":4555.83,"sma_120":4067.05},{"date":"2026-01-28","open":3340,"high":3340,"low":3168,"close":3202,"volume":119074,"rsi_14":31.71,"sma_20":3513.0,"sma_60":4556.7,"sma_120":4058.48},{"date":"2026-01-29","open":3202,"high":3596,"low":3116,"close":3458,"volume":479288,"rsi_14":43.75,"sma_20":3463.3,"sma_60":4562.97,"sma_120":4052.92},{"date":"2026-01-30","open":3648,"high":3664,"low":3220,"close":3254,"volume":371766,"rsi_14":39.97,"sma_20":3399.1,"sma_60":4563.83,"sma_120":4045.65},{"date":"2026-02-02","open":3236,"high":3270,"low":3100,"close":3134,"volume":143347,"rsi_14":40.5,"sma_20":3323.8,"sma_60":4546.7,"sma_120":4036.95},{"date":"2026-02-03","open":3168,"high":3202,"low":3066,"close":3134,"volume":115188,"rsi_14":41.55,"sma_20":3306.7,"sma_60":4509.03,"sma_120":4027.53},{"date":"2026-02-04","open":3116,"high":3270,"low":3100,"close":3236,"volume":107891,"rsi_14":50.0,"sma_20":3284.4,"sma_60":4473.07,"sma_120":4019.68},{"date":"2026-02-05","open":3236,"high":3322,"low":3134,"close":3202,"volume":107783,"rsi_14":49.32,"sma_20":3265.6,"sma_60":4439.1,"sma_120":4012.12},{"date":"2026-02-06","open":3202,"high":3254,"low":3030,"close":3184,"volume":117879,"rsi_14":47.3,"sma_20":3244.1,"sma_60":4411.4,"sma_120":4006.55},{"date":"2026-02-09","open":3184,"high":3254,"low":3048,"close":3100,"volume":130257,"rsi_14":43.78,"sma_20":3222.7,"sma_60":4358.3,"sma_120":3998.7},{"date":"2026-02-10","open":3168,"high":3664,"low":3150,"close":3270,"volume":582196,"rsi_14":56.22,"sma_20":3216.7,"sma_60":4300.07,"sma_120":3992.7},{"date":"2026-02-11","open":3288,"high":3288,"low":3100,"close":3100,"volume":156510,"rsi_14":52.97,"sma_20":3203.9,"sma_60":4244.13,"sma_120":3984.85},{"date":"2026-02-12","open":3116,"high":3116,"low":2910,"close":2962,"volume":421604,"rsi_14":40.67,"sma_20":3190.2,"sma_60":4189.6,"sma_120":3980.13},{"date":"2026-02-13","open":2910,"high":2910,"low":2568,"close":2586,"volume":641131,"rsi_14":30.63,"sma_20":3158.5,"sma_60":4132.8,"sma_120":3972.57},{"date":"2026-02-19","open":2586,"high":2756,"low":2380,"close":2398,"volume":598203,"rsi_14":27.88,"sma_20":3115.7,"sma_60":4070.87,"sma_120":3963.73},{"date":"2026-02-20","open":2398,"high":2398,"low":2398,"close":2398,"volume":0,"rsi_14":28.39,"sma_20":3072.1,"sma_60":4012.93,"sma_120":3954.9},{"date":"2026-02-23","open":2398,"high":2398,"low":2398,"close":2398,"volume":0,"rsi_14":16.96,"sma_20":3037.0,"sma_60":3963.57,"sma_120":3945.48},{"date":"2026-02-24","open":2398,"high":2398,"low":2398,"close":2398,"volume":0,"rsi_14":19.43,"sma_20":3006.2,"sma_60":3916.47,"sma_120":3934.93},{"date":"2026-02-25","open":2398,"high":2398,"low":2398,"close":2398,"volume":0,"rsi_14":21.25,"sma_20":2965.1,"sma_60":3868.53,"sma_120":3924.38},{"date":"2026-02-26","open":2398,"high":2398,"low":2398,"close":2398,"volume":0,"rsi_14":21.25,"sma_20":2922.3,"sma_60":3820.3,"sma_120":3912.27},{"date":"2026-02-27","open":2398,"high":2398,"low":2398,"close":2398,"volume":0,"rsi_14":14.43,"sma_20":2880.4,"sma_60":3774.07,"sma_120":3901.0},{"date":"2026-03-03","open":2398,"high":2398,"low":2398,"close":2398,"volume":0,"rsi_14":14.86,"sma_20":2840.2,"sma_60":3727.57,"sma_120":3890.87},{"date":"2026-03-04","open":2398,"high":2398,"low":2398,"close":2398,"volume":0,"rsi_14":15.1,"sma_20":2787.2,"sma_60":3677.33,"sma_120":3880.88},{"date":"2026-03-05","open":2398,"high":2398,"low":2398,"close":2398,"volume":0,"rsi_14":16.31,"sma_20":2744.4,"sma_60":3630.53,"sma_120":3872.33},{"date":"2026-03-06","open":2398,"high":2398,"low":2398,"close":2398,"volume":0,"rsi_14":0.0,"sma_20":2707.6,"sma_60":3584.87,"sma_120":3863.63},{"date":"2026-03-09","open":2398,"high":2398,"low":2398,"close":2398,"volume":0,"rsi_14":0.0,"sma_20":2670.8,"sma_60":3541.77,"sma_120":3854.37},{"date":"2026-03-10","open":2398,"high":2398,"low":2398,"close":2398,"volume":0,"rsi_14":0.0,"sma_20":2628.9,"sma_60":3498.1,"sma_120":3844.95},{"date":"2026-03-11","open":2398,"high":2398,"low":2398,"close":2398,"volume":0,"rsi_14":0.0,"sma_20":2588.7,"sma_60":3456.17,"sma_120":3834.4},{"date":"2026-03-12","open":2398,"high":2400,"low":1984,"close":2200,"volume":900664,"rsi_14":0.0,"sma_20":2539.5,"sma_60":3410.93,"sma_120":3822.92},{"date":"2026-03-13","open":2160,"high":2860,"low":2100,"close":2860,"volume":1770991,"rsi_14":76.92,"sma_20":2527.5,"sma_60":3376.1,"sma_120":3816.78},{"date":"2026-03-16","open":3110,"high":3718,"low":3110,"close":3718,"volume":831592,"rsi_14":88.46,"sma_20":2549.9,"sma_60":3351.87,"sma_120":3816.23},{"date":"2026-03-17","open":4830,"high":4830,"low":4360,"close":4830,"volume":703566,"rsi_14":93.0,"sma_20":2636.4,"sma_60":3347.3,"sma_120":3825.52},{"date":"2026-03-18","open":5780,"high":5780,"low":3960,"close":4440,"volume":14788270,"rsi_14":81.73,"sma_20":2710.3,"sma_60":3338.23,"sma_120":3832.4},{"date":"2026-03-19","open":4060,"high":5130,"low":4050,"close":4340,"volume":6273368,"rsi_14":79.26,"sma_20":2798.0,"sma_60":3330.63,"sma_120":3838.45},{"date":"2026-03-20","open":4520,"high":4680,"low":4000,"close":4040,"volume":2680893,"rsi_14":72.69,"sma_20":2880.1,"sma_60":3320.9,"sma_120":3842.58},{"date":"2026-03-23","open":3922,"high":4150,"low":3600,"close":3628,"volume":1541685,"rsi_14":65.26,"sma_20":2941.6,"sma_60":3305.43,"sma_120":3842.85},{"date":"2026-03-24","open":3064,"high":3770,"low":3064,"close":3194,"volume":809245,"rsi_14":58.92,"sma_20":2981.4,"sma_60":3283.03,"sma_120":3839.65},{"date":"2026-03-25","open":3090,"high":3328,"low":2928,"close":2958,"volume":670214,"rsi_14":55.96,"sma_20":3009.4,"sma_60":3255.83,"sma_120":3835.05},{"date":"2026-03-26","open":3078,"high":3078,"low":2750,"close":2878,"volume":309927,"rsi_14":55.02,"sma_20":3033.4,"sma_60":3230.73,"sma_120":3829.92},{"date":"2026-03-27","open":2940,"high":2940,"low":2678,"close":2746,"volume":243501,"rsi_14":53.54,"sma_20":3050.8,"sma_60":3203.13,"sma_120":3824.12},{"date":"2026-03-30","open":2702,"high":3020,"low":2638,"close":2820,"volume":312121,"rsi_14":54.23,"sma_20":3071.9,"sma_60":3175.37,"sma_120":3818.93},{"date":"2026-03-31","open":2710,"high":3130,"low":2710,"close":2852,"volume":323301,"rsi_14":54.52,"sma_20":3094.6,"sma_60":3149.27,"sma_120":3815.17},{"date":"2026-04-01","open":2872,"high":2894,"low":2640,"close":2808,"volume":162957,"rsi_14":56.25,"sma_20":3115.1,"sma_60":3121.87,"sma_120":3810.73},{"date":"2026-04-02","open":2808,"high":2836,"low":2704,"close":2724,"volume":100430,"rsi_14":48.41,"sma_20":3131.4,"sma_60":3091.63,"sma_120":3806.18},{"date":"2026-04-03","open":2724,"high":2810,"low":2724,"close":2742,"volume":44745,"rsi_14":35.85,"sma_20":3148.6,"sma_60":3060.0,"sma_120":3801.35},{"date":"2026-04-06","open":2790,"high":2790,"low":2706,"close":2734,"volume":54185,"rsi_14":5.29,"sma_20":3165.4,"sma_60":3047.63,"sma_120":3796.73},{"date":"2026-04-07","open":2734,"high":2900,"low":2722,"close":2824,"volume":94093,"rsi_14":10.47,"sma_20":3186.7,"sma_60":3033.33,"sma_120":3793.15},{"date":"2026-04-08","open":2824,"high":2910,"low":2754,"close":2798,"volume":106570,"rsi_14":10.86,"sma_20":3206.7,"sma_60":3020.33,"sma_120":3789.63},{"date":"2026-04-09","open":2760,"high":2798,"low":2720,"close":2736,"volume":96854,"rsi_14":12.36,"sma_20":3233.5,"sma_60":3005.7,"sma_120":3785.6},{"date":"2026-04-10","open":2736,"high":2812,"low":2710,"close":2780,"volume":75605,"rsi_14":18.91,"sma_20":3229.5,"sma_60":2993.23,"sma_120":3781.93},{"date":"2026-04-13","open":2780,"high":2818,"low":2724,"close":2770,"volume":49604,"rsi_14":27.45,"sma_20":3182.1,"sma_60":2982.9,"sma_120":3778.05},{"date":"2026-04-14","open":2742,"high":2938,"low":2742,"close":2880,"volume":93687,"rsi_14":45.21,"sma_20":3084.6,"sma_60":2974.97,"sma_120":3774.22},{"date":"2026-04-15","open":2894,"high":2916,"low":2754,"close":2760,"volume":109076,"rsi_14":43.09,"sma_20":3000.6,"sma_60":2967.03,"sma_120":3770.25},{"date":"2026-04-16","open":2782,"high":2880,"low":2760,"close":2812,"volume":145335,"rsi_14":54.26,"sma_20":2924.2,"sma_60":2960.23,"sma_120":3766.57},{"date":"2026-04-17","open":2814,"high":2876,"low":2752,"close":2800,"volume":72597,"rsi_14":48.6,"sma_20":2862.2,"sma_60":2952.67,"sma_120":3762.65},{"date":"2026-04-20","open":2800,"high":2824,"low":2762,"close":2778,"volume":81615,"rsi_14":44.73,"sma_20":2819.7,"sma_60":2944.47,"sma_120":3758.27},{"date":"2026-04-21","open":2778,"high":2784,"low":2634,"close":2678,"volume":159671,"rsi_14":41.42,"sma_20":2793.9,"sma_60":2937.43,"sma_120":3752.47},{"date":"2026-04-22","open":2678,"high":2678,"low":2496,"close":2500,"volume":156844,"rsi_14":36.85,"sma_20":2771.0,"sma_60":2928.87,"sma_120":3744.62},{"date":"2026-04-23","open":2500,"high":2510,"low":2400,"close":2504,"volume":84549,"rsi_14":35.8,"sma_20":2752.3,"sma_60":2916.93,"sma_120":3737.23},{"date":"2026-04-24","open":2504,"high":2678,"low":2504,"close":2624,"volume":74156,"rsi_14":44.21,"sma_20":2746.2,"sma_60":2906.43,"sma_120":3731.13},{"date":"2026-04-27","open":2626,"high":2656,"low":2528,"close":2556,"volume":69314,"rsi_14":35.56,"sma_20":2733.0,"sma_60":2895.1,"sma_120":3725.47},{"date":"2026-04-28","open":2556,"high":2610,"low":2500,"close":2500,"volume":83444,"rsi_14":34.45,"sma_20":2715.4,"sma_60":2883.4,"sma_120":3720.05},{"date":"2026-04-29","open":2500,"high":2574,"low":2480,"close":2574,"volume":102243,"rsi_14":41.65,"sma_20":2703.7,"sma_60":2868.67,"sma_120":3715.82},{"date":"2026-04-30","open":2586,"high":2614,"low":2504,"close":2504,"volume":69439,"rsi_14":36.14,"sma_20":2692.7,"sma_60":2856.17,"sma_120":3710.0},{"date":"2026-05-04","open":2504,"high":2576,"low":2420,"close":2468,"volume":104294,"rsi_14":35.23,"sma_20":2679.0,"sma_60":2845.07,"sma_120":3695.88},{"date":"2026-05-06","open":2472,"high":2488,"low":2196,"close":2252,"volume":164039,"rsi_14":22.16,"sma_20":2654.9,"sma_60":2830.37,"sma_120":3669.7},{"date":"2026-05-07","open":2252,"high":2926,"low":2240,"close":2926,"volume":918964,"rsi_14":54.93,"sma_20":2660.0,"sma_60":2825.2,"sma_120":3649.13},{"date":"2026-05-08","open":3074,"high":3200,"low":2432,"close":2476,"volume":1293750,"rsi_14":41.92,"sma_20":2643.9,"sma_60":2813.1,"sma_120":3626.1},{"date":"2026-05-11","open":2556,"high":2558,"low":2322,"close":2342,"volume":192055,"rsi_14":39.6,"sma_20":2624.2,"sma_60":2799.07,"sma_120":3605.23},{"date":"2026-05-12","open":2352,"high":2556,"low":2342,"close":2404,"volume":180257,"rsi_14":41.66,"sma_20":2605.4,"sma_60":2787.47,"sma_120":3572.88},{"date":"2026-05-13","open":2410,"high":2788,"low":2400,"close":2490,"volume":348141,"rsi_14":45.78,"sma_20":2591.4,"sma_60":2774.47,"sma_120":3537.27},{"date":"2026-05-14","open":2478,"high":2510,"low":2400,"close":2424,"volume":105975,"rsi_14":48.2,"sma_20":2568.6,"sma_60":2763.2,"sma_120":3503.67},{"date":"2026-05-15","open":2400,"high":2468,"low":2314,"close":2318,"volume":89862,"rsi_14":45.81,"sma_20":2546.5,"sma_60":2752.47,"sma_120":3471.03},{"date":"2026-05-18","open":2320,"high":2372,"low":2290,"close":2290,"volume":69850,"rsi_14":42.14,"sma_20":2520.4,"sma_60":2747.53,"sma_120":3440.17},{"date":"2026-05-19","open":2318,"high":2318,"low":2276,"close":2290,"volume":52516,"rsi_14":43.54,"sma_20":2494.9,"sma_60":2745.73,"sma_120":3408.3},{"date":"2026-05-20","open":2300,"high":2310,"low":2212,"close":2240,"volume":32297,"rsi_14":43.66,"sma_20":2468.0,"sma_60":2743.1,"sma_120":3378.02},{"date":"2026-05-21","open":2240,"high":2300,"low":2174,"close":2184,"volume":67412,"rsi_14":40.41,"sma_20":2443.3,"sma_60":2739.53,"sma_120":3351.55},{"date":"2026-05-22","open":2184,"high":2228,"low":2080,"close":2198,"volume":31732,"rsi_14":42.26,"sma_20":2428.2,"sma_60":2736.2,"sma_120":3326.33},{"date":"2026-05-26","open":2214,"high":2298,"low":2120,"close":2184,"volume":56149,"rsi_14":42.74,"sma_20":2412.2,"sma_60":2732.63,"sma_120":3300.58},{"date":"2026-05-27","open":2190,"high":2200,"low":2036,"close":2050,"volume":81563,"rsi_14":44.61,"sma_20":2383.5,"sma_60":2726.83,"sma_120":3273.57},{"date":"2026-05-28","open":2056,"high":2092,"low":2010,"close":2064,"volume":64511,"rsi_14":14.5,"sma_20":2358.9,"sma_60":2721.27,"sma_120":3247.67},{"date":"2026-05-29","open":2070,"high":2380,"low":2050,"close":2082,"volume":240351,"rsi_14":24.81,"sma_20":2338.0,"sma_60":2716.0,"sma_120":3221.78},{"date":"2026-06-01","open":2082,"high":2168,"low":1988,"close":2010,"volume":144244,"rsi_14":26.94,"sma_20":2309.8,"sma_60":2709.53,"sma_120":3193.43},{"date":"2026-06-02","open":2010,"high":2310,"low":1800,"close":1900,"volume":118253,"rsi_14":17.19,"sma_20":2279.6,"sma_60":2701.23,"sma_120":3165.88},{"date":"2026-06-04","open":1900,"high":1978,"low":1878,"close":1958,"volume":39706,"rsi_14":14.05,"sma_20":2254.1,"sma_60":2693.9,"sma_120":3139.38},{"date":"2026-06-05","open":1970,"high":1972,"low":1938,"close":1944,"volume":31124,"rsi_14":15.12,"sma_20":2238.7,"sma_60":2686.33,"sma_120":3114.05},{"date":"2026-06-08","open":1924,"high":1924,"low":1842,"close":1854,"volume":41376,"rsi_14":15.48,"sma_20":2185.1,"sma_60":2677.27,"sma_120":3087.68},{"date":"2026-06-09","open":1848,"high":1948,"low":1848,"close":1898,"volume":65845,"rsi_14":21.51,"sma_20":2156.2,"sma_60":2668.93,"sma_120":3062.55},{"date":"2026-06-10","open":1898,"high":1966,"low":1840,"close":1842,"volume":44925,"rsi_14":19.89,"sma_20":2131.2,"sma_60":2662.97,"sma_120":3036.95},{"date":"2026-06-11","open":1850,"high":1900,"low":1822,"close":1834,"volume":23933,"rsi_14":21.08,"sma_20":2102.7,"sma_60":2645.87,"sma_120":3010.98},{"date":"2026-06-12","open":1820,"high":1896,"low":1820,"close":1890,"volume":55616,"rsi_14":29.06,"sma_20":2072.7,"sma_60":2615.4,"sma_120":2983.63},{"date":"2026-06-15","open":1890,"high":1922,"low":1860,"close":1896,"volume":42535,"rsi_14":28.24,"sma_20":2046.3,"sma_60":2566.5,"sma_120":2956.9},{"date":"2026-06-16","open":1896,"high":1930,"low":1872,"close":1902,"volume":35836,"rsi_14":29.45,"sma_20":2025.5,"sma_60":2524.2,"sma_120":2931.22},{"date":"2026-06-17","open":1958,"high":1958,"low":1880,"close":1886,"volume":49629,"rsi_14":35.56,"sma_20":2005.3,"sma_60":2483.3,"sma_120":2906.97},{"date":"2026-06-18","open":1890,"high":2302,"low":1884,"close":1900,"volume":390993,"rsi_14":35.56,"sma_20":1985.8,"sma_60":2447.63,"sma_120":2884.27},{"date":"2026-06-19","open":1910,"high":1912,"low":1706,"close":1730,"volume":106468,"rsi_14":25.56,"sma_20":1960.3,"sma_60":2416.0,"sma_120":2860.72},{"date":"2026-06-22","open":1720,"high":1720,"low":1550,"close":1572,"volume":63252,"rsi_14":22.83,"sma_20":1929.7,"sma_60":2388.97,"sma_120":2836.0},{"date":"2026-06-23","open":1572,"high":1576,"low":1420,"close":1468,"volume":53310,"rsi_14":23.0,"sma_20":1893.2,"sma_60":2364.13,"sma_120":2809.98},{"date":"2026-06-24","open":1468,"high":1496,"low":1422,"close":1454,"volume":32669,"rsi_14":16.67,"sma_20":1856.7,"sma_60":2340.4,"sma_120":2785.57},{"date":"2026-06-25","open":1462,"high":1492,"low":1396,"close":1424,"volume":68714,"rsi_14":16.32,"sma_20":1825.4,"sma_60":2318.37,"sma_120":2760.75},{"date":"2026-06-26","open":1424,"high":1424,"low":1300,"close":1360,"volume":66055,"rsi_14":16.89,"sma_20":1790.2,"sma_60":2294.03,"sma_120":2734.7},{"date":"2026-06-29","open":1380,"high":1440,"low":1344,"close":1400,"volume":54858,"rsi_14":16.44,"sma_20":1756.1,"sma_60":2269.83,"sma_120":2709.55},{"date":"2026-06-30","open":1330,"high":1420,"low":1330,"close":1362,"volume":26654,"rsi_14":16.85,"sma_20":1723.7,"sma_60":2245.73,"sma_120":2683.8},{"date":"2026-07-01","open":1370,"high":1694,"low":1354,"close":1492,"volume":78288,"rsi_14":29.79,"sma_20":1703.3,"sma_60":2225.2,"sma_120":2658.42},{"date":"2026-07-02","open":1670,"high":1670,"low":1398,"close":1414,"volume":44083,"rsi_14":22.58,"sma_20":1676.1,"sma_60":2203.07,"sma_120":2631.53},{"date":"2026-07-03","open":1416,"high":1454,"low":1344,"close":1400,"volume":42259,"rsi_14":21.69,"sma_20":1648.9,"sma_60":2180.83,"sma_120":2614.23},{"date":"2026-07-06","open":1400,"high":1440,"low":1380,"close":1392,"volume":26096,"rsi_14":20.96,"sma_20":1625.8,"sma_60":2156.97,"sma_120":2595.15},{"date":"2026-07-07","open":1450,"high":1452,"low":1352,"close":1382,"volume":28500,"rsi_14":21.1,"sma_20":1600.0,"sma_60":2133.37,"sma_120":2576.85},{"date":"2026-07-08","open":1380,"high":1400,"low":1306,"close":1314,"volume":24748,"rsi_14":18.36,"sma_20":1573.6,"sma_60":2109.67,"sma_120":2557.68},{"date":"2026-07-09","open":1314,"high":1322,"low":1238,"close":1260,"volume":40951,"rsi_14":20.99,"sma_20":1544.9,"sma_60":2084.33,"sma_120":2538.78},{"date":"2026-07-10","open":1260,"high":1260,"low":1260,"close":1260,"volume":0,"rsi_14":26.07,"sma_20":1513.4,"sma_60":2059.17,"sma_120":2521.03},{"date":"2026-07-13","open":1260,"high":1260,"low":1260,"close":1260,"volume":0,"rsi_14":31.02,"sma_20":1481.6,"sma_60":2032.17,"sma_120":2503.57},{"date":"2026-07-14","open":1260,"high":1260,"low":1260,"close":1260,"volume":0,"rsi_14":31.84,"sma_20":1449.5,"sma_60":2007.17,"sma_120":2487.1},{"date":"2026-07-15","open":1260,"high":1260,"low":1260,"close":1260,"volume":0,"rsi_14":33.73,"sma_20":1418.2,"sma_60":1981.3,"sma_120":2470.77},{"date":"2026-07-16","open":1260,"high":1260,"low":1260,"close":1260,"volume":0,"rsi_14":38.64,"sma_20":1386.2,"sma_60":1955.63,"sma_120":2454.15},{"date":"2026-07-20","open":1260,"high":1260,"low":1260,"close":1260,"volume":0,"rsi_14":32.5,"sma_20":1362.7,"sma_60":1930.33,"sma_120":2437.4},{"date":"2026-07-21","open":1260,"high":1260,"low":1260,"close":1260,"volume":0,"rsi_14":35.91,"sma_20":1347.1,"sma_60":1906.7,"sma_120":2422.07},{"date":"2026-07-22","open":1260,"high":1260,"low":1260,"close":1260,"volume":0,"rsi_14":0.0,"sma_20":1336.7,"sma_60":1886.03,"sma_120":2407.45},{"date":"2026-07-23","open":1260,"high":1260,"low":1260,"close":1260,"volume":0,"rsi_14":0.0,"sma_20":1327.0,"sma_60":1865.3,"sma_120":2391.12},{"date":"2026-07-24","open":1260,"high":1260,"low":1260,"close":1260,"volume":0,"rsi_14":0.0,"sma_20":1318.8,"sma_60":1842.57,"sma_120":2374.5},{"date":"2026-07-27","open":1260,"high":1260,"low":1260,"close":1260,"volume":0,"rsi_14":0.0,"sma_20":1313.8,"sma_60":1820.97,"sma_120":2358.03},{"date":"2026-07-28","open":1260,"high":1260,"low":1260,"close":1260,"volume":0,"rsi_14":0.0,"sma_20":1306.8,"sma_60":1800.3,"sma_120":2341.85},{"date":"2026-07-29","open":1260,"high":1260,"low":1260,"close":1260,"volume":0,"rsi_14":0.0,"sma_20":1301.7,"sma_60":1778.4,"sma_120":2323.53},{"date":"2026-07-30","open":1256,"high":1335,"low":1169,"close":1171,"volume":26177,"rsi_14":0.0,"sma_20":1285.65,"sma_60":1756.18,"sma_120":2306.18},{"date":"2026-07-31","open":1171,"high":1171,"low":1052,"close":1170,"volume":70667,"rsi_14":0.0,"sma_20":1273.45,"sma_60":1734.55,"sma_120":2289.81},{"date":"2026-08-03","open":1170,"high":1198,"low":1124,"close":1174,"volume":45303,"rsi_14":4.26,"sma_20":1262.15,"sma_60":1716.58,"sma_120":2273.47},{"date":"2026-08-04","open":1135,"high":1250,"low":1135,"close":1220,"volume":38886,"rsi_14":35.71,"sma_20":1253.55,"sma_60":1688.15,"sma_120":2256.68},{"date":"2026-08-05","open":1210,"high":1292,"low":1210,"close":1265,"volume":17001,"rsi_14":51.35,"sma_20":1247.7,"sma_60":1667.97,"sma_120":2240.53},{"date":"2026-08-06","open":1265,"high":1286,"low":1262,"close":1281,"volume":12700,"rsi_14":55.22,"sma_20":1246.05,"sma_60":1650.28,"sma_120":2224.68},{"date":"2026-08-07","open":1270,"high":1292,"low":1259,"close":1285,"volume":8556,"rsi_14":56.1,"sma_20":1247.3,"sma_60":1631.63,"sma_120":2209.55},{"date":"2026-08-10","open":1284,"high":1315,"low":1264,"close":1310,"volume":21586,"rsi_14":60.87,"sma_20":1249.8,"sma_60":1611.97,"sma_120":2193.22},{"date":"2026-08-11","open":1310,"high":1431,"low":1300,"close":1394,"volume":31328,"rsi_14":71.34,"sma_20":1256.5,"sma_60":1594.8,"sma_120":2179.0},{"date":"2026-08-12","open":1390,"high":1405,"low":1360,"close":1376,"volume":21118,"rsi_14":67.47,"sma_20":1262.3,"sma_60":1579.1,"sma_120":2165.78},{"date":"2026-08-13","open":1376,"high":1412,"low":1318,"close":1335,"volume":31755,"rsi_14":60.05,"sma_20":1266.05,"sma_60":1563.18,"sma_120":2155.36},{"date":"2026-08-14","open":1350,"high":1390,"low":1322,"close":1346,"volume":34844,"rsi_14":61.2,"sma_20":1270.35,"sma_60":1547.45,"sma_120":2146.59},{"date":"2026-08-18","open":1346,"high":1367,"low":1330,"close":1346,"volume":45457,"rsi_14":61.2,"sma_20":1274.65,"sma_60":1532.55,"sma_120":2137.82},{"date":"2026-08-19","open":1346,"high":1346,"low":1314,"close":1326,"volume":9313,"rsi_14":58.17,"sma_20":1277.95,"sma_60":1518.25,"sma_120":2128.89},{"date":"2026-08-20","open":1715,"high":1723,"low":1378,"close":1419,"volume":237045,"rsi_14":80.39,"sma_20":1285.9,"sma_60":1505.27,"sma_120":2120.73},{"date":"2026-08-21","open":1358,"high":1437,"low":1285,"close":1332,"volume":68743,"rsi_14":66.4,"sma_20":1289.5,"sma_60":1491.07,"sma_120":2111.85},{"date":"2026-08-24","open":1332,"high":1436,"low":1290,"close":1400,"volume":36954,"rsi_14":70.25,"sma_20":1296.5,"sma_60":1480.23,"sma_120":2103.53},{"date":"2026-08-25","open":1389,"high":1411,"low":1355,"close":1366,"volume":40666,"rsi_14":63.37,"sma_20":1301.8,"sma_60":1468.6,"sma_120":2094.93},{"date":"2026-08-26","open":1370,"high":1377,"low":1342,"close":1356,"volume":19110,"rsi_14":58.9,"sma_20":1306.6,"sma_60":1456.5,"sma_120":2086.25},{"date":"2026-08-27","open":1390,"high":1390,"low":1341,"close":1367,"volume":19231,"rsi_14":58.5,"sma_20":1311.95,"sma_60":1445.78,"sma_120":2077.66},{"date":"2026-08-28","open":1367,"high":1398,"low":1350,"close":1359,"volume":12600,"rsi_14":57.25,"sma_20":1321.35,"sma_60":1436.77,"sma_120":2069.0},{"date":"2026-08-31","open":1360,"high":1378,"low":1340,"close":1351,"volume":12717,"rsi_14":54.16,"sma_20":1330.4,"sma_60":1426.65,"sma_120":2060.28},{"date":"2026-09-01","open":1351,"high":1390,"low":1335,"close":1341,"volume":12908,"rsi_14":43.68,"sma_20":1338.75,"sma_60":1416.6,"sma_120":2051.47},{"date":"2026-09-02","open":1334,"high":1340,"low":1318,"close":1319,"volume":13461,"rsi_14":43.26,"sma_20":1343.7,"sma_60":1407.68,"sma_120":2042.47},{"date":"2026-09-03","open":1360,"high":1360,"low":1300,"close":1308,"volume":9538,"rsi_14":46.56,"sma_20":1345.85,"sma_60":1397.85,"sma_120":2033.39},{"date":"2026-09-04","open":1310,"high":1326,"low":1300,"close":1308,"volume":12097,"rsi_14":45.03,"sma_20":1347.2,"sma_60":1388.95,"sma_120":2025.96},{"date":"2026-09-07","open":1297,"high":1309,"low":1280,"close":1299,"volume":18921,"rsi_14":43.99,"sma_20":1347.9,"sma_60":1380.03,"sma_120":2012.95},{"date":"2026-09-08","open":1305,"high":1305,"low":1273,"close":1276,"volume":13706,"rsi_14":43.65,"sma_20":1346.2,"sma_60":1369.8,"sma_120":1992.6},{"date":"2026-09-09","open":1270,"high":1282,"low":1181,"close":1229,"volume":46749,"rsi_14":22.7,"sma_20":1337.95,"sma_60":1358.68,"sma_120":1962.59},{"date":"2026-09-10","open":1220,"high":1230,"low":1201,"close":1220,"volume":23641,"rsi_14":29.26,"sma_20":1330.15,"sma_60":1347.32,"sma_120":1935.76},{"date":"2026-09-11","open":1230,"high":1234,"low":1189,"close":1205,"volume":21688,"rsi_14":5.07,"sma_20":1323.65,"sma_60":1335.97,"sma_120":1909.63},{"date":"2026-09-14","open":1200,"high":1215,"low":1182,"close":1182,"volume":19675,"rsi_14":5.34,"sma_20":1315.45,"sma_60":1324.0,"sma_120":1885.82},{"date":"2026-09-15","open":1205,"high":1205,"low":1167,"close":1175,"volume":12442,"rsi_14":5.42,"sma_20":1306.9,"sma_60":1314.75,"sma_120":1865.38},{"date":"2026-09-16","open":1209,"high":1209,"low":1170,"close":1174,"volume":10047,"rsi_14":0.0,"sma_20":1299.3,"sma_60":1308.12,"sma_120":1848.54},{"date":"2026-09-17","open":1195,"high":1195,"low":1155,"close":1174,"volume":18320,"rsi_14":0.0,"sma_20":1287.05,"sma_60":1303.22,"sma_120":1833.67},{"date":"2026-09-18","open":1164,"high":1180,"low":1158,"close":1174,"volume":12798,"rsi_14":0.0,"sma_20":1279.15,"sma_60":1298.55,"sma_120":1819.47},{"date":"2026-09-21","open":1167,"high":1210,"low":1150,"close":1177,"volume":34719,"rsi_14":1.76,"sma_20":1268.0,"sma_60":1294.43,"sma_120":1806.4},{"date":"2026-09-22","open":1180,"high":1218,"low":1149,"close":1149,"volume":28735,"rsi_14":1.7,"sma_20":1257.15,"sma_60":1290.92,"sma_120":1792.47},{"date":"2026-09-23","open":1149,"high":1153,"low":1130,"close":1140,"volume":24497,"rsi_14":1.72,"sma_20":1246.35,"sma_60":1286.58,"sma_120":1778.21},{"date":"2026-09-28","open":1130,"high":1155,"low":1130,"close":1145,"volume":63752,"rsi_14":4.47,"sma_20":1235.25,"sma_60":1282.97,"sma_120":1764.35},{"date":"2026-09-29","open":1155,"high":1155,"low":1120,"close":1138,"volume":13478,"rsi_14":4.52,"sma_20":1224.2,"sma_60":1277.07,"sma_120":1751.13},{"date":"2026-09-30","open":1150,"high":1150,"low":1120,"close":1120,"volume":15008,"rsi_14":4.65,"sma_20":1212.65,"sma_60":1272.17,"sma_120":1737.62},{"date":"2026-10-01","open":1121,"high":1140,"low":1111,"close":1135,"volume":12532,"rsi_14":16.43,"sma_20":1202.35,"sma_60":1267.75,"sma_120":1724.29},{"date":"2026-10-02","open":1140,"high":1145,"low":1120,"close":1129,"volume":9594,"rsi_14":16.79,"sma_20":1192.85,"sma_60":1263.37,"sma_120":1710.17},{"date":"2026-10-06","open":1130,"high":1130,"low":1111,"close":1124,"volume":45287,"rsi_14":18.11,"sma_20":1183.65,"sma_60":1259.07,"sma_120":1696.22},{"date":"2026-10-07","open":1126,"high":1126,"low":1100,"close":1100,"volume":6786,"rsi_14":17.97,"sma_20":1173.25,"sma_60":1255.5,"sma_120":1682.58},{"date":"2026-10-08","open":1100,"high":1121,"low":1094,"close":1103,"volume":11670,"rsi_14":20.97,"sma_20":1163.45,"sma_60":1252.88,"sma_120":1668.61},{"date":"2026-10-12","open":1100,"high":1132,"low":1080,"close":1080,"volume":6205,"rsi_14":17.81,"sma_20":1153.65,"sma_60":1249.88,"sma_120":1654.53},{"date":"2026-10-13","open":1067,"high":1081,"low":999,"close":1029,"volume":32477,"rsi_14":13.2,"sma_20":1143.65,"sma_60":1246.03,"sma_120":1639.1},{"date":"2026-10-14","open":1040,"high":1049,"low":1020,"close":1034,"volume":38839,"rsi_14":15.35,"sma_20":1134.35,"sma_60":1242.27,"sma_120":1624.72},{"date":"2026-10-15","open":1034,"high":1053,"low":967,"close":979,"volume":24148,"rsi_14":11.02,"sma_20":1123.05,"sma_60":1237.58,"sma_120":1609.44},{"date":"2026-10-16","open":1039,"high":1039,"low":979,"close":994,"volume":22675,"rsi_14":17.84,"sma_20":1113.65,"sma_60":1233.15,"sma_120":1594.39},{"date":"2026-10-19","open":994,"high":1015,"low":985,"close":988,"volume":14436,"rsi_14":18.07,"sma_20":1104.3,"sma_60":1228.62,"sma_120":1579.47},{"date":"2026-10-20","open":988,"high":1198,"low":980,"close":1146,"volume":535916,"rsi_14":50.13,"sma_20":1102.9,"sma_60":1226.72,"sma_120":1566.71},{"date":"2026-10-21","open":1147,"high":1161,"low":1061,"close":1136,"volume":118291,"rsi_14":49.75,"sma_20":1101.0,"sma_60":1224.65,"sma_120":1555.34},{"date":"2026-10-22","open":1160,"high":1160,"low":1068,"close":1159,"volume":79237,"rsi_14":54.89,"sma_20":1100.25,"sma_60":1222.97,"sma_120":1544.13},{"date":"2026-10-23","open":1160,"high":1165,"low":1092,"close":1140,"volume":54737}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-334.9,"pbr":0.36,"per":null,"roa":-7.72,"roe":-11.29,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":30838512116.0,"analysis":"ROE -11.3%로 적자 상태입니다. 시가총액 186.04억. 매출 308.39억, 영업이익 -98.66억.","eps_basis":"TTM","debt_ratio":0.46198357611599705,"market_cap":18603808200,"net_income":-5060002507.0,"total_debt":23927185459.0,"ttm_window":"2025Q3~2026Q2","gross_margin":-12.7,"total_assets":75719471367.0,"total_equity":51792285908.0,"profit_margin":-16.41,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-9865748199.0,"operating_margin":-31.99,"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":1140.0,"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":51300.0},{"date":"2016-10-25","close":51300.0},{"date":"2016-10-26","close":51300.0},{"date":"2016-10-27","close":51300.0},{"date":"2016-10-28","close":51300.0},{"date":"2016-10-31","close":51300.0},{"date":"2016-11-01","close":51300.0},{"date":"2016-11-02","close":51300.0},{"date":"2016-11-03","close":51300.0},{"date":"2016-11-04","close":51300.0},{"date":"2016-11-07","close":44876.0},{"date":"2016-11-08","close":44704.0},{"date":"2016-11-09","close":38880.0},{"date":"2016-11-10","close":40422.0},{"date":"2016-11-11","close":39822.0},{"date":"2016-11-14","close":40422.0},{"date":"2016-11-15","close":40850.0},{"date":"2016-11-16","close":40850.0},{"date":"2016-11-17","close":40252.0},{"date":"2016-11-18","close":39566.0},{"date":"2016-11-21","close":38452.0},{"date":"2016-11-22","close":39394.0},{"date":"2016-11-23","close":38880.0},{"date":"2016-11-24","close":37596.0},{"date":"2016-11-25","close":43164.0},{"date":"2016-11-28","close":43848.0},{"date":"2016-11-29","close":44448.0},{"date":"2016-11-30","close":39822.0},{"date":"2016-12-01","close":37682.0},{"date":"2016-12-02","close":37854.0},{"date":"2016-12-05","close":38282.0},{"date":"2016-12-06","close":38282.0},{"date":"2016-12-07","close":36826.0},{"date":"2016-12-08","close":36140.0},{"date":"2016-12-09","close":35712.0},{"date":"2016-12-12","close":37168.0},{"date":"2016-12-13","close":36482.0},{"date":"2016-12-14","close":47360.0},{"date":"2016-12-15","close":47360.0},{"date":"2016-12-16","close":46504.0},{"date":"2016-12-19","close":45646.0},{"date":"2016-12-20","close":44618.0},{"date":"2016-12-21","close":44020.0},{"date":"2016-12-22","close":47874.0},{"date":"2016-12-23","close":45818.0},{"date":"2016-12-26","close":42306.0},{"date":"2016-12-27","close":41708.0},{"date":"2016-12-28","close":42650.0},{"date":"2016-12-29","close":42392.0},{"date":"2017-01-02","close":41022.0},{"date":"2017-01-03","close":42478.0},{"date":"2017-01-04","close":40850.0},{"date":"2017-01-05","close":40594.0},{"date":"2017-01-06","close":41022.0},{"date":"2017-01-09","close":41022.0},{"date":"2017-01-10","close":40508.0},{"date":"2017-01-11","close":41792.0},{"date":"2017-01-12","close":41964.0},{"date":"2017-01-13","close":41536.0},{"date":"2017-01-16","close":41108.0},{"date":"2017-01-17","close":41108.0},{"date":"2017-01-18","close":40594.0},{"date":"2017-01-19","close":41022.0},{"date":"2017-01-20","close":42906.0},{"date":"2017-01-23","close":41622.0},{"date":"2017-01-24","close":42050.0},{"date":"2017-01-25","close":39738.0},{"date":"2017-01-26","close":39738.0},{"date":"2017-01-31","close":37682.0},{"date":"2017-02-01","close":37938.0},{"date":"2017-02-02","close":36740.0},{"date":"2017-02-03","close":36054.0},{"date":"2017-02-06","close":35970.0},{"date":"2017-02-07","close":37510.0},{"date":"2017-02-08","close":36826.0},{"date":"2017-02-09","close":36482.0},{"date":"2017-02-10","close":36312.0},{"date":"2017-02-13","close":36826.0},{"date":"2017-02-14","close":37340.0},{"date":"2017-02-15","close":38624.0},{"date":"2017-02-16","close":39652.0},{"date":"2017-02-17","close":39908.0},{"date":"2017-02-20","close":39908.0},{"date":"2017-02-21","close":41022.0},{"date":"2017-02-22","close":41194.0},{"date":"2017-02-23","close":40166.0},{"date":"2017-02-24","close":39652.0},{"date":"2017-02-27","close":39566.0},{"date":"2017-02-28","close":39052.0},{"date":"2017-03-02","close":38452.0},{"date":"2017-03-03","close":35798.0},{"date":"2017-03-06","close":34942.0},{"date":"2017-03-07","close":35026.0},{"date":"2017-03-08","close":36654.0},{"date":"2017-03-09","close":35798.0},{"date":"2017-03-10","close":35798.0},{"date":"2017-03-13","close":36398.0},{"date":"2017-03-14","close":36140.0},{"date":"2017-03-15","close":36226.0},{"date":"2017-03-16","close":37424.0},{"date":"2017-03-17","close":36740.0},{"date":"2017-03-20","close":36398.0},{"date":"2017-03-21","close":35456.0},{"date":"2017-03-22","close":35198.0},{"date":"2017-03-23","close":35112.0},{"date":"2017-03-24","close":33486.0},{"date":"2017-03-27","close":32628.0},{"date":"2017-03-28","close":32030.0},{"date":"2017-03-29","close":32200.0},{"date":"2017-03-30","close":32458.0},{"date":"2017-03-31","close":32200.0},{"date":"2017-04-03","close":32458.0},{"date":"2017-04-04","close":33742.0},{"date":"2017-04-05","close":34084.0},{"date":"2017-04-06","close":34084.0},{"date":"2017-04-07","close":36482.0},{"date":"2017-04-10","close":36398.0},{"date":"2017-04-11","close":36568.0},{"date":"2017-04-12","close":35540.0},{"date":"2017-04-13","close":35626.0},{"date":"2017-04-14","close":34770.0},{"date":"2017-04-17","close":35370.0},{"date":"2017-04-18","close":35198.0},{"date":"2017-04-19","close":33486.0},{"date":"2017-04-20","close":33486.0},{"date":"2017-04-21","close":33228.0},{"date":"2017-04-24","close":33656.0},{"date":"2017-04-25","close":37510.0},{"date":"2017-04-26","close":37340.0},{"date":"2017-04-27","close":35970.0},{"date":"2017-04-28","close":36912.0},{"date":"2017-05-02","close":36654.0},{"date":"2017-05-04","close":36740.0},{"date":"2017-05-08","close":36398.0},{"date":"2017-05-10","close":36054.0},{"date":"2017-05-11","close":34942.0},{"date":"2017-05-12","close":34598.0},{"date":"2017-05-15","close":34942.0},{"date":"2017-05-16","close":33914.0},{"date":"2017-05-17","close":32800.0},{"date":"2017-05-18","close":32886.0},{"date":"2017-05-19","close":34170.0},{"date":"2017-05-22","close":34170.0},{"date":"2017-05-23","close":35284.0},{"date":"2017-05-24","close":34856.0},{"date":"2017-05-25","close":34684.0},{"date":"2017-05-26","close":34342.0},{"date":"2017-05-29","close":34170.0},{"date":"2017-05-30","close":33572.0},{"date":"2017-05-31","close":33314.0},{"date":"2017-06-01","close":33314.0},{"date":"2017-06-02","close":33572.0},{"date":"2017-06-05","close":33058.0},{"date":"2017-06-07","close":32886.0},{"date":"2017-06-08","close":32544.0},{"date":"2017-06-09","close":32886.0},{"date":"2017-06-12","close":33058.0},{"date":"2017-06-13","close":34514.0},{"date":"2017-06-14","close":34514.0},{"date":"2017-06-15","close":34084.0},{"date":"2017-06-16","close":34000.0},{"date":"2017-06-19","close":33914.0},{"date":"2017-06-20","close":33400.0},{"date":"2017-06-21","close":33142.0},{"date":"2017-06-22","close":33058.0},{"date":"2017-06-23","close":33058.0},{"date":"2017-06-26","close":32458.0},{"date":"2017-06-27","close":32458.0},{"date":"2017-06-28","close":32372.0},{"date":"2017-06-29","close":32286.0},{"date":"2017-06-30","close":32286.0},{"date":"2017-07-03","close":32372.0},{"date":"2017-07-04","close":31858.0},{"date":"2017-07-05","close":32116.0},{"date":"2017-07-06","close":31602.0},{"date":"2017-07-07","close":31344.0},{"date":"2017-07-10","close":29204.0},{"date":"2017-07-11","close":27404.0},{"date":"2017-07-12","close":27490.0},{"date":"2017-07-13","close":27404.0},{"date":"2017-07-14","close":27748.0},{"date":"2017-07-17","close":28004.0},{"date":"2017-07-18","close":27832.0},{"date":"2017-07-19","close":28004.0},{"date":"2017-07-20","close":28604.0},{"date":"2017-07-21","close":28518.0},{"date":"2017-07-24","close":28004.0},{"date":"2017-07-25","close":27234.0},{"date":"2017-07-26","close":27148.0},{"date":"2017-07-27","close":26292.0},{"date":"2017-07-28","close":25778.0},{"date":"2017-07-31","close":26034.0},{"date":"2017-08-01","close":26890.0},{"date":"2017-08-02","close":27662.0},{"date":"2017-08-03","close":27320.0},{"date":"2017-08-04","close":27576.0},{"date":"2017-08-07","close":27576.0},{"date":"2017-08-08","close":27662.0},{"date":"2017-08-09","close":27490.0},{"date":"2017-08-10","close":27490.0},{"date":"2017-08-11","close":26634.0},{"date":"2017-08-14","close":26206.0},{"date":"2017-08-16","close":26548.0},{"date":"2017-08-17","close":25264.0},{"date":"2017-08-18","close":26720.0},{"date":"2017-08-21","close":26720.0},{"date":"2017-08-22","close":26720.0},{"date":"2017-08-23","close":26720.0},{"date":"2017-08-24","close":26720.0},{"date":"2017-08-25","close":26720.0},{"date":"2017-08-28","close":26720.0},{"date":"2017-08-29","close":26720.0},{"date":"2017-08-30","close":26720.0},{"date":"2017-08-31","close":26720.0},{"date":"2017-09-01","close":26720.0},{"date":"2017-09-04","close":26720.0},{"date":"2017-09-05","close":26720.0},{"date":"2017-09-06","close":26720.0},{"date":"2017-09-07","close":26720.0},{"date":"2017-09-08","close":26720.0},{"date":"2017-09-11","close":27404.0},{"date":"2017-09-12","close":25520.0},{"date":"2017-09-13","close":25350.0},{"date":"2017-09-14","close":26292.0},{"date":"2017-09-15","close":26378.0},{"date":"2017-09-18","close":25520.0},{"date":"2017-09-19","close":25520.0},{"date":"2017-09-20","close":24836.0},{"date":"2017-09-21","close":25006.0},{"date":"2017-09-22","close":24750.0},{"date":"2017-09-25","close":23636.0},{"date":"2017-09-26","close":23466.0},{"date":"2017-09-27","close":23894.0},{"date":"2017-09-28","close":23808.0},{"date":"2017-09-29","close":24922.0},{"date":"2017-10-10","close":24492.0},{"date":"2017-10-11","close":23980.0},{"date":"2017-10-12","close":23980.0},{"date":"2017-10-13","close":23550.0},{"date":"2017-10-16","close":23550.0},{"date":"2017-10-17","close":23550.0},{"date":"2017-10-18","close":24322.0},{"date":"2017-10-19","close":25520.0},{"date":"2017-10-20","close":23294.0},{"date":"2017-10-23","close":23294.0},{"date":"2017-10-24","close":22866.0},{"date":"2017-10-25","close":21838.0},{"date":"2017-10-26","close":22094.0},{"date":"2017-10-27","close":21582.0},{"date":"2017-10-30","close":21838.0},{"date":"2017-10-31","close":21752.0},{"date":"2017-11-01","close":22438.0},{"date":"2017-11-02","close":22866.0},{"date":"2017-11-03","close":22952.0},{"date":"2017-11-06","close":22352.0},{"date":"2017-11-07","close":21924.0},{"date":"2017-11-08","close":23208.0},{"date":"2017-11-09","close":22438.0},{"date":"2017-11-10","close":21410.0},{"date":"2017-11-13","close":21582.0},{"date":"2017-11-14","close":21666.0},{"date":"2017-11-15","close":19526.0},{"date":"2017-11-16","close":21238.0},{"date":"2017-11-17","close":22094.0},{"date":"2017-11-20","close":22524.0},{"date":"2017-11-21","close":22780.0},{"date":"2017-11-22","close":23466.0},{"date":"2017-11-23","close":22352.0},{"date":"2017-11-24","close":22438.0},{"date":"2017-11-27","close":21838.0},{"date":"2017-11-28","close":21324.0},{"date":"2017-11-29","close":22094.0},{"date":"2017-11-30","close":22010.0},{"date":"2017-12-01","close":22524.0},{"date":"2017-12-04","close":22524.0},{"date":"2017-12-05","close":22438.0},{"date":"2017-12-06","close":22608.0},{"date":"2017-12-07","close":22266.0},{"date":"2017-12-08","close":22094.0},{"date":"2017-12-11","close":22266.0},{"date":"2017-12-12","close":21152.0},{"date":"2017-12-13","close":21068.0},{"date":"2017-12-14","close":21238.0},{"date":"2017-12-15","close":21838.0},{"date":"2017-12-18","close":23208.0},{"date":"2017-12-19","close":23466.0},{"date":"2017-12-20","close":21582.0},{"date":"2017-12-21","close":20724.0},{"date":"2017-12-22","close":19868.0},{"date":"2017-12-26","close":19612.0},{"date":"2017-12-27","close":19696.0},{"date":"2017-12-28","close":19954.0},{"date":"2018-01-02","close":19954.0},{"date":"2018-01-03","close":20210.0},{"date":"2018-01-04","close":20296.0},{"date":"2018-01-05","close":20382.0},{"date":"2018-01-08","close":22352.0},{"date":"2018-01-09","close":22694.0},{"date":"2018-01-10","close":23466.0},{"date":"2018-01-11","close":21752.0},{"date":"2018-01-12","close":23036.0},{"date":"2018-01-15","close":23122.0},{"date":"2018-01-16","close":22266.0},{"date":"2018-01-17","close":21666.0},{"date":"2018-01-18","close":22524.0},{"date":"2018-01-19","close":22780.0},{"date":"2018-01-22","close":23122.0},{"date":"2018-01-23","close":22608.0},{"date":"2018-01-24","close":23036.0},{"date":"2018-01-25","close":24236.0},{"date":"2018-01-26","close":24322.0},{"date":"2018-01-29","close":24150.0},{"date":"2018-01-30","close":23722.0},{"date":"2018-01-31","close":25606.0},{"date":"2018-02-01","close":25948.0},{"date":"2018-02-02","close":26548.0},{"date":"2018-02-05","close":25864.0},{"date":"2018-02-06","close":25434.0},{"date":"2018-02-07","close":23894.0},{"date":"2018-02-08","close":23980.0},{"date":"2018-02-09","close":23808.0},{"date":"2018-02-12","close":25006.0},{"date":"2018-02-13","close":24750.0},{"date":"2018-02-14","close":24836.0},{"date":"2018-02-19","close":25178.0},{"date":"2018-02-20","close":23894.0},{"date":"2018-02-21","close":25264.0},{"date":"2018-02-22","close":23980.0},{"date":"2018-02-23","close":23294.0},{"date":"2018-02-26","close":23980.0},{"date":"2018-02-27","close":23550.0},{"date":"2018-02-28","close":22780.0},{"date":"2018-03-02","close":24492.0},{"date":"2018-03-05","close":22694.0},{"date":"2018-03-06","close":23550.0},{"date":"2018-03-07","close":23380.0},{"date":"2018-03-08","close":24578.0},{"date":"2018-03-09","close":26548.0},{"date":"2018-03-12","close":28346.0},{"date":"2018-03-13","close":24492.0},{"date":"2018-03-14","close":24150.0},{"date":"2018-03-15","close":23808.0},{"date":"2018-03-16","close":23550.0},{"date":"2018-03-19","close":22608.0},{"date":"2018-03-20","close":22952.0},{"date":"2018-03-21","close":23380.0},{"date":"2018-03-22","close":23550.0},{"date":"2018-03-23","close":23122.0},{"date":"2018-03-26","close":23208.0},{"date":"2018-03-27","close":23980.0},{"date":"2018-03-28","close":23466.0},{"date":"2018-03-29","close":23036.0},{"date":"2018-03-30","close":23722.0},{"date":"2018-04-02","close":25434.0},{"date":"2018-04-03","close":25692.0},{"date":"2018-04-04","close":25178.0},{"date":"2018-04-05","close":28860.0},{"date":"2018-04-06","close":29632.0},{"date":"2018-04-09","close":30660.0},{"date":"2018-04-10","close":31002.0},{"date":"2018-04-11","close":32372.0},{"date":"2018-04-12","close":33228.0},{"date":"2018-04-13","close":31602.0},{"date":"2018-04-16","close":32714.0},{"date":"2018-04-17","close":33486.0},{"date":"2018-04-18","close":32372.0},{"date":"2018-04-19","close":34428.0},{"date":"2018-04-20","close":34084.0},{"date":"2018-04-23","close":32030.0},{"date":"2018-04-24","close":33228.0},{"date":"2018-04-25","close":32800.0},{"date":"2018-04-26","close":32800.0},{"date":"2018-04-27","close":30830.0},{"date":"2018-04-30","close":30574.0},{"date":"2018-05-02","close":29288.0},{"date":"2018-05-03","close":28776.0},{"date":"2018-05-04","close":27748.0},{"date":"2018-05-08","close":25092.0},{"date":"2018-05-09","close":25092.0},{"date":"2018-05-10","close":25264.0},{"date":"2018-05-11","close":25778.0},{"date":"2018-05-14","close":29460.0},{"date":"2018-05-15","close":29204.0},{"date":"2018-05-16","close":26634.0},{"date":"2018-05-17","close":26034.0},{"date":"2018-05-18","close":25606.0},{"date":"2018-05-21","close":25606.0},{"date":"2018-05-23","close":27832.0},{"date":"2018-05-24","close":26462.0},{"date":"2018-05-25","close":24236.0},{"date":"2018-05-28","close":25092.0},{"date":"2018-05-29","close":23636.0},{"date":"2018-05-30","close":22524.0},{"date":"2018-05-31","close":22608.0},{"date":"2018-06-01","close":22608.0},{"date":"2018-06-04","close":22866.0},{"date":"2018-06-05","close":23894.0},{"date":"2018-06-07","close":24150.0},{"date":"2018-06-08","close":23636.0},{"date":"2018-06-11","close":23466.0},{"date":"2018-06-12","close":23550.0},{"date":"2018-06-14","close":22780.0},{"date":"2018-06-15","close":23122.0},{"date":"2018-06-18","close":22438.0},{"date":"2018-06-19","close":21752.0},{"date":"2018-06-20","close":21752.0},{"date":"2018-06-21","close":22266.0},{"date":"2018-06-22","close":21838.0},{"date":"2018-06-25","close":22352.0},{"date":"2018-06-26","close":21924.0},{"date":"2018-06-27","close":22438.0},{"date":"2018-06-28","close":24236.0},{"date":"2018-06-29","close":23208.0},{"date":"2018-07-02","close":23122.0},{"date":"2018-07-03","close":22180.0},{"date":"2018-07-04","close":22180.0},{"date":"2018-07-05","close":21838.0},{"date":"2018-07-06","close":22180.0},{"date":"2018-07-09","close":22010.0},{"date":"2018-07-10","close":22010.0},{"date":"2018-07-11","close":21752.0},{"date":"2018-07-12","close":21410.0},{"date":"2018-07-13","close":21496.0},{"date":"2018-07-16","close":21410.0},{"date":"2018-07-17","close":22266.0},{"date":"2018-07-18","close":21068.0},{"date":"2018-07-19","close":21238.0},{"date":"2018-07-20","close":21152.0},{"date":"2018-07-23","close":19268.0},{"date":"2018-07-24","close":19354.0},{"date":"2018-07-25","close":14918.0},{"date":"2018-07-26","close":15568.0},{"date":"2018-07-27","close":16100.0},{"date":"2018-07-30","close":17094.0},{"date":"2018-07-31","close":16408.0},{"date":"2018-08-01","close":15894.0},{"date":"2018-08-02","close":15894.0},{"date":"2018-08-03","close":16048.0},{"date":"2018-08-06","close":16134.0},{"date":"2018-08-07","close":15758.0},{"date":"2018-08-08","close":15758.0},{"date":"2018-08-09","close":15500.0},{"date":"2018-08-10","close":15500.0},{"date":"2018-08-13","close":14662.0},{"date":"2018-08-14","close":14662.0},{"date":"2018-08-16","close":14662.0},{"date":"2018-08-17","close":15106.0},{"date":"2018-08-20","close":15090.0},{"date":"2018-08-21","close":15568.0},{"date":"2018-08-22","close":15518.0},{"date":"2018-08-23","close":15414.0},{"date":"2018-08-24","close":15398.0},{"date":"2018-08-27","close":15020.0},{"date":"2018-08-28","close":15294.0},{"date":"2018-08-29","close":15484.0},{"date":"2018-08-30","close":15534.0},{"date":"2018-08-31","close":15244.0},{"date":"2018-09-03","close":15174.0},{"date":"2018-09-04","close":15158.0},{"date":"2018-09-05","close":15330.0},{"date":"2018-09-06","close":15158.0},{"date":"2018-09-07","close":14970.0},{"date":"2018-09-10","close":14832.0},{"date":"2018-09-11","close":15106.0},{"date":"2018-09-12","close":14918.0},{"date":"2018-09-13","close":14900.0},{"date":"2018-09-14","close":14798.0},{"date":"2018-09-17","close":14610.0},{"date":"2018-09-18","close":14130.0},{"date":"2018-09-19","close":13994.0},{"date":"2018-09-20","close":13804.0},{"date":"2018-09-21","close":14268.0},{"date":"2018-09-27","close":14472.0},{"date":"2018-09-28","close":14232.0},{"date":"2018-10-01","close":13788.0},{"date":"2018-10-02","close":13222.0},{"date":"2018-10-04","close":12348.0},{"date":"2018-10-05","close":12024.0},{"date":"2018-10-08","close":12914.0},{"date":"2018-10-10","close":12760.0},{"date":"2018-10-11","close":12024.0},{"date":"2018-10-12","close":12108.0},{"date":"2018-10-15","close":12108.0},{"date":"2018-10-16","close":12246.0},{"date":"2018-10-17","close":12332.0},{"date":"2018-10-18","close":12622.0},{"date":"2018-10-19","close":12348.0},{"date":"2018-10-22","close":12092.0},{"date":"2018-10-23","close":11834.0},{"date":"2018-10-24","close":11252.0},{"date":"2018-10-25","close":11252.0},{"date":"2018-10-26","close":10310.0},{"date":"2018-10-29","close":9556.0},{"date":"2018-10-30","close":9334.0},{"date":"2018-10-31","close":9300.0},{"date":"2018-11-01","close":10396.0},{"date":"2018-11-02","close":10722.0},{"date":"2018-11-05","close":10858.0},{"date":"2018-11-06","close":11012.0},{"date":"2018-11-07","close":10790.0},{"date":"2018-11-08","close":11132.0},{"date":"2018-11-09","close":11098.0},{"date":"2018-11-12","close":10944.0},{"date":"2018-11-13","close":10688.0},{"date":"2018-11-14","close":10652.0},{"date":"2018-11-15","close":10670.0},{"date":"2018-11-16","close":10910.0},{"date":"2018-11-19","close":11406.0},{"date":"2018-11-20","close":11166.0},{"date":"2018-11-21","close":11098.0},{"date":"2018-11-22","close":10962.0},{"date":"2018-11-23","close":10688.0},{"date":"2018-11-26","close":10772.0},{"date":"2018-11-27","close":10738.0},{"date":"2018-11-28","close":10688.0},{"date":"2018-11-29","close":10756.0},{"date":"2018-11-30","close":10722.0},{"date":"2018-12-03","close":10842.0},{"date":"2018-12-04","close":11012.0},{"date":"2018-12-05","close":14302.0},{"date":"2018-12-06","close":14422.0},{"date":"2018-12-07","close":14148.0},{"date":"2018-12-10","close":15792.0},{"date":"2018-12-11","close":14986.0},{"date":"2018-12-12","close":14832.0},{"date":"2018-12-13","close":14610.0},{"date":"2018-12-14","close":13874.0},{"date":"2018-12-17","close":13874.0},{"date":"2018-12-18","close":13530.0},{"date":"2018-12-19","close":14062.0},{"date":"2018-12-20","close":13788.0},{"date":"2018-12-21","close":14062.0},{"date":"2018-12-24","close":12880.0},{"date":"2018-12-26","close":13290.0},{"date":"2018-12-27","close":12846.0},{"date":"2018-12-28","close":13410.0},{"date":"2019-01-02","close":13958.0},{"date":"2019-01-03","close":13890.0},{"date":"2019-01-04","close":13668.0},{"date":"2019-01-07","close":13206.0},{"date":"2019-01-08","close":13222.0},{"date":"2019-01-09","close":13188.0},{"date":"2019-01-10","close":13290.0},{"date":"2019-01-11","close":13600.0},{"date":"2019-01-14","close":13684.0},{"date":"2019-01-15","close":13754.0},{"date":"2019-01-16","close":15072.0},{"date":"2019-01-17","close":13908.0},{"date":"2019-01-18","close":13514.0},{"date":"2019-01-21","close":13274.0},{"date":"2019-01-22","close":13274.0},{"date":"2019-01-23","close":13086.0},{"date":"2019-01-24","close":13086.0},{"date":"2019-01-25","close":13308.0},{"date":"2019-01-28","close":13616.0},{"date":"2019-01-29","close":13564.0},{"date":"2019-01-30","close":13376.0},{"date":"2019-01-31","close":13496.0},{"date":"2019-02-01","close":13154.0},{"date":"2019-02-07","close":13530.0},{"date":"2019-02-08","close":13600.0},{"date":"2019-02-11","close":13444.0},{"date":"2019-02-12","close":13240.0},{"date":"2019-02-13","close":12538.0},{"date":"2019-02-14","close":12382.0},{"date":"2019-02-15","close":11714.0},{"date":"2019-02-18","close":12658.0},{"date":"2019-02-19","close":12622.0},{"date":"2019-02-20","close":12880.0},{"date":"2019-02-21","close":12914.0},{"date":"2019-02-22","close":12708.0},{"date":"2019-02-25","close":12366.0},{"date":"2019-02-26","close":12622.0},{"date":"2019-02-27","close":12726.0},{"date":"2019-02-28","close":12006.0},{"date":"2019-03-04","close":12024.0},{"date":"2019-03-05","close":12108.0},{"date":"2019-03-06","close":11938.0},{"date":"2019-03-07","close":11870.0},{"date":"2019-03-08","close":11938.0},{"date":"2019-03-11","close":11458.0},{"date":"2019-03-12","close":11304.0},{"date":"2019-03-13","close":10928.0},{"date":"2019-03-14","close":11150.0},{"date":"2019-03-15","close":11286.0},{"date":"2019-03-18","close":12024.0},{"date":"2019-03-19","close":12160.0},{"date":"2019-03-20","close":12298.0},{"date":"2019-03-21","close":12658.0},{"date":"2019-03-22","close":12606.0},{"date":"2019-03-25","close":12332.0},{"date":"2019-03-26","close":12332.0},{"date":"2019-03-27","close":12366.0},{"date":"2019-03-28","close":12332.0},{"date":"2019-03-29","close":12468.0},{"date":"2019-04-01","close":12468.0},{"date":"2019-04-02","close":12640.0},{"date":"2019-04-03","close":12588.0},{"date":"2019-04-04","close":12862.0},{"date":"2019-04-05","close":13068.0},{"date":"2019-04-08","close":13000.0},{"date":"2019-04-09","close":12896.0},{"date":"2019-04-10","close":13016.0},{"date":"2019-04-11","close":13240.0},{"date":"2019-04-12","close":13308.0},{"date":"2019-04-15","close":13360.0},{"date":"2019-04-16","close":13188.0},{"date":"2019-04-17","close":12914.0},{"date":"2019-04-18","close":12554.0},{"date":"2019-04-19","close":12606.0},{"date":"2019-04-22","close":12538.0},{"date":"2019-04-23","close":12418.0},{"date":"2019-04-24","close":12418.0},{"date":"2019-04-25","close":12144.0},{"date":"2019-04-26","close":12092.0},{"date":"2019-04-29","close":12126.0},{"date":"2019-04-30","close":12572.0},{"date":"2019-05-02","close":12468.0},{"date":"2019-05-03","close":12264.0},{"date":"2019-05-07","close":11938.0},{"date":"2019-05-08","close":11732.0},{"date":"2019-05-09","close":11732.0},{"date":"2019-05-10","close":11750.0},{"date":"2019-05-13","close":11544.0},{"date":"2019-05-14","close":11012.0},{"date":"2019-05-15","close":10652.0},{"date":"2019-05-16","close":10294.0},{"date":"2019-05-17","close":10344.0},{"date":"2019-05-20","close":9574.0},{"date":"2019-05-21","close":9660.0},{"date":"2019-05-22","close":10190.0},{"date":"2019-05-23","close":10174.0},{"date":"2019-05-24","close":9796.0},{"date":"2019-05-27","close":9248.0},{"date":"2019-05-28","close":9436.0},{"date":"2019-05-29","close":9420.0},{"date":"2019-05-30","close":9472.0},{"date":"2019-05-31","close":9608.0},{"date":"2019-06-03","close":9248.0},{"date":"2019-06-04","close":9506.0},{"date":"2019-06-05","close":9540.0},{"date":"2019-06-07","close":9540.0},{"date":"2019-06-10","close":9506.0},{"date":"2019-06-11","close":9710.0},{"date":"2019-06-12","close":9984.0},{"date":"2019-06-13","close":10088.0},{"date":"2019-06-14","close":10002.0},{"date":"2019-06-17","close":9694.0},{"date":"2019-06-18","close":9882.0},{"date":"2019-06-19","close":10174.0},{"date":"2019-06-20","close":10482.0},{"date":"2019-06-21","close":10516.0},{"date":"2019-06-24","close":9866.0},{"date":"2019-06-25","close":9676.0},{"date":"2019-06-26","close":9762.0},{"date":"2019-06-27","close":9710.0},{"date":"2019-06-28","close":9402.0},{"date":"2019-07-01","close":9642.0},{"date":"2019-07-02","close":9796.0},{"date":"2019-07-03","close":10498.0},{"date":"2019-07-04","close":10242.0},{"date":"2019-07-05","close":10002.0},{"date":"2019-07-08","close":11852.0},{"date":"2019-07-09","close":12434.0},{"date":"2019-07-10","close":13188.0},{"date":"2019-07-11","close":15894.0},{"date":"2019-07-12","close":15724.0},{"date":"2019-07-15","close":16152.0},{"date":"2019-07-16","close":15842.0},{"date":"2019-07-17","close":16032.0},{"date":"2019-07-18","close":16630.0},{"date":"2019-07-19","close":19526.0},{"date":"2019-07-22","close":20210.0},{"date":"2019-07-23","close":19612.0},{"date":"2019-07-24","close":21068.0},{"date":"2019-07-25","close":19440.0},{"date":"2019-07-26","close":19440.0},{"date":"2019-07-29","close":17384.0},{"date":"2019-07-30","close":17214.0},{"date":"2019-07-31","close":18070.0},{"date":"2019-08-01","close":19440.0},{"date":"2019-08-02","close":20296.0},{"date":"2019-08-05","close":20296.0},{"date":"2019-08-06","close":21666.0},{"date":"2019-08-07","close":19696.0},{"date":"2019-08-08","close":18412.0},{"date":"2019-08-09","close":17642.0},{"date":"2019-08-12","close":18498.0},{"date":"2019-08-13","close":20724.0},{"date":"2019-08-14","close":21410.0},{"date":"2019-08-16","close":21410.0},{"date":"2019-08-19","close":22094.0},{"date":"2019-08-20","close":23550.0},{"date":"2019-08-21","close":23636.0},{"date":"2019-08-22","close":26120.0},{"date":"2019-08-23","close":24922.0},{"date":"2019-08-26","close":26120.0},{"date":"2019-08-27","close":27576.0},{"date":"2019-08-28","close":26206.0},{"date":"2019-08-29","close":22608.0},{"date":"2019-08-30","close":24064.0},{"date":"2019-09-02","close":24150.0},{"date":"2019-09-03","close":23636.0},{"date":"2019-09-04","close":21752.0},{"date":"2019-09-05","close":23894.0},{"date":"2019-09-06","close":23980.0},{"date":"2019-09-09","close":22524.0},{"date":"2019-09-10","close":22694.0},{"date":"2019-09-11","close":23036.0},{"date":"2019-09-16","close":24150.0},{"date":"2019-09-17","close":22952.0},{"date":"2019-09-18","close":23294.0},{"date":"2019-09-19","close":23466.0},{"date":"2019-09-20","close":23380.0},{"date":"2019-09-23","close":21924.0},{"date":"2019-09-24","close":21068.0},{"date":"2019-09-25","close":19954.0},{"date":"2019-09-26","close":21238.0},{"date":"2019-09-27","close":21324.0},{"date":"2019-09-30","close":21838.0},{"date":"2019-10-01","close":21324.0},{"date":"2019-10-02","close":22180.0},{"date":"2019-10-04","close":22266.0},{"date":"2019-10-07","close":21324.0},{"date":"2019-10-08","close":21238.0},{"date":"2019-10-10","close":21752.0},{"date":"2019-10-11","close":22180.0},{"date":"2019-10-14","close":22352.0},{"date":"2019-10-15","close":22352.0},{"date":"2019-10-16","close":23466.0},{"date":"2019-10-17","close":24322.0},{"date":"2019-10-18","close":23980.0},{"date":"2019-10-21","close":23466.0},{"date":"2019-10-22","close":22266.0},{"date":"2019-10-23","close":22180.0},{"date":"2019-10-24","close":21838.0},{"date":"2019-10-25","close":23980.0},{"date":"2019-10-28","close":16786.0},{"date":"2019-10-29","close":18070.0},{"date":"2019-10-30","close":18498.0},{"date":"2019-10-31","close":17384.0},{"date":"2019-11-01","close":17642.0},{"date":"2019-11-04","close":19268.0},{"date":"2019-11-05","close":18156.0},{"date":"2019-11-06","close":18240.0},{"date":"2019-11-07","close":17812.0},{"date":"2019-11-08","close":17642.0},{"date":"2019-11-11","close":17298.0},{"date":"2019-11-12","close":18670.0},{"date":"2019-11-13","close":18070.0},{"date":"2019-11-14","close":17384.0},{"date":"2019-11-15","close":15774.0},{"date":"2019-11-18","close":15826.0},{"date":"2019-11-19","close":15518.0},{"date":"2019-11-20","close":14318.0},{"date":"2019-11-21","close":14318.0},{"date":"2019-11-22","close":13838.0},{"date":"2019-11-25","close":14986.0},{"date":"2019-11-26","close":15980.0},{"date":"2019-11-27","close":14576.0},{"date":"2019-11-28","close":13942.0},{"date":"2019-11-29","close":13804.0},{"date":"2019-12-02","close":13650.0},{"date":"2019-12-03","close":13222.0},{"date":"2019-12-04","close":13410.0},{"date":"2019-12-05","close":12264.0},{"date":"2019-12-06","close":12948.0},{"date":"2019-12-09","close":13050.0},{"date":"2019-12-10","close":13616.0},{"date":"2019-12-11","close":14746.0},{"date":"2019-12-12","close":13770.0},{"date":"2019-12-13","close":13206.0},{"date":"2019-12-16","close":13360.0},{"date":"2019-12-17","close":13086.0},{"date":"2019-12-18","close":12726.0},{"date":"2019-12-19","close":12622.0},{"date":"2019-12-20","close":12862.0},{"date":"2019-12-23","close":12932.0},{"date":"2019-12-24","close":12622.0},{"date":"2019-12-26","close":13086.0},{"date":"2019-12-27","close":13274.0},{"date":"2019-12-30","close":13770.0},{"date":"2020-01-02","close":14404.0},{"date":"2020-01-03","close":13976.0},{"date":"2020-01-06","close":13480.0},{"date":"2020-01-07","close":13428.0},{"date":"2020-01-08","close":12366.0},{"date":"2020-01-09","close":12932.0},{"date":"2020-01-10","close":13016.0},{"date":"2020-01-13","close":12914.0},{"date":"2020-01-14","close":12658.0},{"date":"2020-01-15","close":12828.0},{"date":"2020-01-16","close":12776.0},{"date":"2020-01-17","close":12658.0},{"date":"2020-01-20","close":12178.0},{"date":"2020-01-21","close":12178.0},{"date":"2020-01-22","close":12160.0},{"date":"2020-01-23","close":12092.0},{"date":"2020-01-28","close":11818.0},{"date":"2020-01-29","close":11784.0},{"date":"2020-01-30","close":11424.0},{"date":"2020-01-31","close":11218.0},{"date":"2020-02-03","close":11440.0},{"date":"2020-02-04","close":12024.0},{"date":"2020-02-05","close":12126.0},{"date":"2020-02-06","close":12502.0},{"date":"2020-02-07","close":12194.0},{"date":"2020-02-10","close":11990.0},{"date":"2020-02-11","close":12298.0},{"date":"2020-02-12","close":12160.0},{"date":"2020-02-13","close":11954.0},{"date":"2020-02-14","close":11954.0},{"date":"2020-02-17","close":11904.0},{"date":"2020-02-18","close":11680.0},{"date":"2020-02-19","close":11440.0},{"date":"2020-02-20","close":11252.0},{"date":"2020-02-21","close":10652.0},{"date":"2020-02-24","close":10054.0},{"date":"2020-02-25","close":10756.0},{"date":"2020-02-26","close":10294.0},{"date":"2020-02-27","close":9728.0},{"date":"2020-02-28","close":9214.0},{"date":"2020-03-02","close":9676.0},{"date":"2020-03-03","close":9676.0},{"date":"2020-03-04","close":12572.0},{"date":"2020-03-05","close":12126.0},{"date":"2020-03-06","close":11390.0},{"date":"2020-03-09","close":11870.0},{"date":"2020-03-10","close":12160.0},{"date":"2020-03-11","close":11990.0},{"date":"2020-03-12","close":11082.0},{"date":"2020-03-13","close":10174.0},{"date":"2020-03-16","close":11132.0},{"date":"2020-03-17","close":11646.0},{"date":"2020-03-18","close":11132.0},{"date":"2020-03-19","close":9042.0},{"date":"2020-03-20","close":10156.0},{"date":"2020-03-23","close":9608.0},{"date":"2020-03-24","close":9710.0},{"date":"2020-03-25","close":9814.0},{"date":"2020-03-26","close":9968.0},{"date":"2020-03-27","close":10944.0},{"date":"2020-03-30","close":11184.0},{"date":"2020-03-31","close":11560.0},{"date":"2020-04-01","close":10618.0},{"date":"2020-04-02","close":10430.0},{"date":"2020-04-03","close":10414.0},{"date":"2020-04-06","close":10584.0},{"date":"2020-04-07","close":11030.0},{"date":"2020-04-08","close":11646.0},{"date":"2020-04-09","close":11304.0},{"date":"2020-04-10","close":11098.0},{"date":"2020-04-13","close":10944.0},{"date":"2020-04-14","close":10996.0},{"date":"2020-04-16","close":11098.0},{"date":"2020-04-17","close":11904.0},{"date":"2020-04-20","close":11424.0},{"date":"2020-04-21","close":10772.0},{"date":"2020-04-22","close":11046.0},{"date":"2020-04-23","close":10962.0},{"date":"2020-04-24","close":10584.0},{"date":"2020-04-27","close":10584.0},{"date":"2020-04-28","close":10618.0},{"date":"2020-04-29","close":10568.0},{"date":"2020-05-04","close":10464.0},{"date":"2020-05-06","close":10670.0},{"date":"2020-05-07","close":10568.0},{"date":"2020-05-08","close":10738.0},{"date":"2020-05-11","close":10688.0},{"date":"2020-05-12","close":10448.0},{"date":"2020-05-13","close":10464.0},{"date":"2020-05-14","close":10344.0},{"date":"2020-05-15","close":10088.0},{"date":"2020-05-18","close":9848.0},{"date":"2020-05-19","close":12794.0},{"date":"2020-05-20","close":13942.0},{"date":"2020-05-21","close":13942.0},{"date":"2020-05-22","close":14198.0},{"date":"2020-05-25","close":14696.0},{"date":"2020-05-26","close":14164.0},{"date":"2020-05-27","close":13908.0},{"date":"2020-05-28","close":13136.0},{"date":"2020-05-29","close":12726.0},{"date":"2020-06-01","close":13034.0},{"date":"2020-06-02","close":12658.0},{"date":"2020-06-03","close":12074.0},{"date":"2020-06-04","close":12228.0},{"date":"2020-06-05","close":11646.0},{"date":"2020-06-08","close":11680.0},{"date":"2020-06-09","close":11544.0},{"date":"2020-06-10","close":12160.0},{"date":"2020-06-11","close":12280.0},{"date":"2020-06-12","close":12264.0},{"date":"2020-06-15","close":11458.0},{"date":"2020-06-16","close":12178.0},{"date":"2020-06-17","close":11886.0},{"date":"2020-06-18","close":12108.0},{"date":"2020-06-19","close":12588.0},{"date":"2020-06-22","close":12366.0},{"date":"2020-06-23","close":11904.0},{"date":"2020-06-24","close":11834.0},{"date":"2020-06-25","close":11664.0},{"date":"2020-06-26","close":11870.0},{"date":"2020-06-29","close":12212.0},{"date":"2020-06-30","close":11852.0},{"date":"2020-07-01","close":11818.0},{"date":"2020-07-02","close":11852.0},{"date":"2020-07-03","close":11714.0},{"date":"2020-07-06","close":11492.0},{"date":"2020-07-07","close":11166.0},{"date":"2020-07-08","close":11082.0},{"date":"2020-07-09","close":10824.0},{"date":"2020-07-10","close":10790.0},{"date":"2020-07-13","close":10842.0},{"date":"2020-07-14","close":11166.0},{"date":"2020-07-15","close":14506.0},{"date":"2020-07-16","close":16048.0},{"date":"2020-07-17","close":15586.0},{"date":"2020-07-20","close":16666.0},{"date":"2020-07-21","close":15294.0},{"date":"2020-07-22","close":13890.0},{"date":"2020-07-23","close":13994.0},{"date":"2020-07-24","close":14148.0},{"date":"2020-07-27","close":13908.0},{"date":"2020-07-28","close":14216.0},{"date":"2020-07-29","close":14336.0},{"date":"2020-07-30","close":14010.0},{"date":"2020-07-31","close":13754.0},{"date":"2020-08-03","close":13256.0},{"date":"2020-08-04","close":13650.0},{"date":"2020-08-05","close":13394.0},{"date":"2020-08-06","close":13600.0},{"date":"2020-08-07","close":13428.0},{"date":"2020-08-10","close":13136.0},{"date":"2020-08-11","close":13274.0},{"date":"2020-08-12","close":12692.0},{"date":"2020-08-13","close":12794.0},{"date":"2020-08-14","close":12264.0},{"date":"2020-08-18","close":11834.0},{"date":"2020-08-19","close":12160.0},{"date":"2020-08-20","close":12658.0},{"date":"2020-08-21","close":12726.0},{"date":"2020-08-24","close":12828.0},{"date":"2020-08-25","close":13514.0},{"date":"2020-08-26","close":13274.0},{"date":"2020-08-27","close":13856.0},{"date":"2020-08-28","close":13394.0},{"date":"2020-08-31","close":13410.0},{"date":"2020-09-01","close":14182.0},{"date":"2020-09-02","close":13874.0},{"date":"2020-09-03","close":14130.0},{"date":"2020-09-04","close":14010.0},{"date":"2020-09-07","close":14062.0},{"date":"2020-09-08","close":13890.0},{"date":"2020-09-09","close":13582.0},{"date":"2020-09-10","close":13480.0},{"date":"2020-09-11","close":13496.0},{"date":"2020-09-14","close":14010.0},{"date":"2020-09-15","close":13788.0},{"date":"2020-09-16","close":13684.0},{"date":"2020-09-17","close":13480.0},{"date":"2020-09-18","close":13564.0},{"date":"2020-09-21","close":13290.0},{"date":"2020-09-22","close":12846.0},{"date":"2020-09-23","close":13102.0},{"date":"2020-09-24","close":12486.0},{"date":"2020-09-25","close":12554.0},{"date":"2020-09-28","close":13480.0},{"date":"2020-09-29","close":13976.0},{"date":"2020-10-05","close":13684.0},{"date":"2020-10-06","close":13650.0},{"date":"2020-10-07","close":13514.0},{"date":"2020-10-08","close":13616.0},{"date":"2020-10-12","close":13360.0},{"date":"2020-10-13","close":13496.0},{"date":"2020-10-14","close":13600.0},{"date":"2020-10-15","close":13394.0},{"date":"2020-10-16","close":13170.0},{"date":"2020-10-19","close":13188.0},{"date":"2020-10-20","close":13496.0},{"date":"2020-10-21","close":13702.0},{"date":"2020-10-22","close":13394.0},{"date":"2020-10-23","close":13530.0},{"date":"2020-10-26","close":13050.0},{"date":"2020-10-27","close":14250.0},{"date":"2020-10-28","close":14010.0},{"date":"2020-10-29","close":13856.0},{"date":"2020-10-30","close":13874.0},{"date":"2020-11-02","close":14284.0},{"date":"2020-11-03","close":13976.0},{"date":"2020-11-04","close":13942.0},{"date":"2020-11-05","close":13804.0},{"date":"2020-11-06","close":13942.0},{"date":"2020-11-09","close":14268.0},{"date":"2020-11-10","close":18498.0},{"date":"2020-11-11","close":19612.0},{"date":"2020-11-12","close":23808.0},{"date":"2020-11-13","close":22180.0},{"date":"2020-11-16","close":23380.0},{"date":"2020-11-17","close":25520.0},{"date":"2020-11-18","close":33142.0},{"date":"2020-11-19","close":43078.0},{"date":"2020-11-20","close":43078.0},{"date":"2020-11-23","close":49414.0},{"date":"2020-11-24","close":51384.0},{"date":"2020-11-25","close":51384.0},{"date":"2020-11-26","close":46846.0},{"date":"2020-11-27","close":45562.0},{"date":"2020-11-30","close":45732.0},{"date":"2020-12-01","close":47788.0},{"date":"2020-12-02","close":46760.0},{"date":"2020-12-03","close":51214.0},{"date":"2020-12-04","close":48644.0},{"date":"2020-12-07","close":44190.0},{"date":"2020-12-08","close":40680.0},{"date":"2020-12-09","close":36568.0},{"date":"2020-12-10","close":35198.0},{"date":"2020-12-11","close":35540.0},{"date":"2020-12-14","close":36140.0},{"date":"2020-12-15","close":35112.0},{"date":"2020-12-16","close":35884.0},{"date":"2020-12-17","close":41964.0},{"date":"2020-12-18","close":40336.0},{"date":"2020-12-21","close":35884.0},{"date":"2020-12-22","close":34000.0},{"date":"2020-12-23","close":28776.0},{"date":"2020-12-24","close":30488.0},{"date":"2020-12-28","close":30574.0},{"date":"2020-12-29","close":31344.0},{"date":"2020-12-30","close":31430.0},{"date":"2021-01-04","close":31002.0},{"date":"2021-01-05","close":31344.0},{"date":"2021-01-06","close":31602.0},{"date":"2021-01-07","close":30660.0},{"date":"2021-01-08","close":28518.0},{"date":"2021-01-11","close":28090.0},{"date":"2021-01-12","close":25948.0},{"date":"2021-01-13","close":26292.0},{"date":"2021-01-14","close":26120.0},{"date":"2021-01-15","close":25606.0},{"date":"2021-01-18","close":24836.0},{"date":"2021-01-19","close":24150.0},{"date":"2021-01-20","close":24408.0},{"date":"2021-01-21","close":24408.0},{"date":"2021-01-22","close":25778.0},{"date":"2021-01-25","close":24492.0},{"date":"2021-01-26","close":23208.0},{"date":"2021-01-27","close":23122.0},{"date":"2021-01-28","close":21924.0},{"date":"2021-01-29","close":21238.0},{"date":"2021-02-01","close":22524.0},{"date":"2021-02-02","close":23036.0},{"date":"2021-02-03","close":21838.0},{"date":"2021-02-04","close":21924.0},{"date":"2021-02-05","close":20810.0},{"date":"2021-02-08","close":20724.0},{"date":"2021-02-09","close":19696.0},{"date":"2021-02-10","close":19868.0},{"date":"2021-02-15","close":19954.0},{"date":"2021-02-16","close":19184.0},{"date":"2021-02-17","close":18070.0},{"date":"2021-02-18","close":18070.0},{"date":"2021-02-19","close":17812.0},{"date":"2021-02-22","close":17556.0},{"date":"2021-02-23","close":16648.0},{"date":"2021-02-24","close":16700.0},{"date":"2021-02-25","close":15962.0},{"date":"2021-02-26","close":15688.0},{"date":"2021-03-02","close":16528.0},{"date":"2021-03-03","close":15758.0},{"date":"2021-03-04","close":15808.0},{"date":"2021-03-05","close":15294.0},{"date":"2021-03-08","close":15090.0},{"date":"2021-03-09","close":14832.0},{"date":"2021-03-10","close":14216.0},{"date":"2021-03-11","close":14576.0},{"date":"2021-03-12","close":15260.0},{"date":"2021-03-15","close":15192.0},{"date":"2021-03-16","close":14798.0},{"date":"2021-03-17","close":15466.0},{"date":"2021-03-18","close":15004.0},{"date":"2021-03-19","close":14918.0},{"date":"2021-03-22","close":14936.0},{"date":"2021-03-23","close":14336.0},{"date":"2021-03-24","close":15140.0},{"date":"2021-03-25","close":14592.0},{"date":"2021-03-26","close":15004.0},{"date":"2021-03-29","close":15004.0},{"date":"2021-03-30","close":14610.0},{"date":"2021-03-31","close":14302.0},{"date":"2021-04-01","close":14302.0},{"date":"2021-04-02","close":14232.0},{"date":"2021-04-05","close":13874.0},{"date":"2021-04-06","close":13634.0},{"date":"2021-04-07","close":13822.0},{"date":"2021-04-08","close":13976.0},{"date":"2021-04-09","close":14336.0},{"date":"2021-04-12","close":15398.0},{"date":"2021-04-13","close":18840.0},{"date":"2021-04-14","close":20210.0},{"date":"2021-04-15","close":18840.0},{"date":"2021-04-16","close":20126.0},{"date":"2021-04-19","close":26120.0},{"date":"2021-04-20","close":26378.0},{"date":"2021-04-21","close":24236.0},{"date":"2021-04-22","close":23466.0},{"date":"2021-04-23","close":21666.0},{"date":"2021-04-26","close":23122.0},{"date":"2021-04-27","close":20982.0},{"date":"2021-04-28","close":20040.0},{"date":"2021-04-29","close":21582.0},{"date":"2021-04-30","close":21752.0},{"date":"2021-05-03","close":22438.0},{"date":"2021-05-04","close":21068.0},{"date":"2021-05-06","close":21152.0},{"date":"2021-05-07","close":22352.0},{"date":"2021-05-10","close":25434.0},{"date":"2021-05-11","close":24578.0},{"date":"2021-05-12","close":26548.0},{"date":"2021-05-13","close":25692.0},{"date":"2021-05-14","close":23208.0},{"date":"2021-05-17","close":23208.0},{"date":"2021-05-18","close":23122.0},{"date":"2021-05-20","close":26292.0},{"date":"2021-05-21","close":24492.0},{"date":"2021-05-24","close":23122.0},{"date":"2021-05-25","close":23466.0},{"date":"2021-05-26","close":22866.0},{"date":"2021-05-27","close":22266.0},{"date":"2021-05-28","close":22694.0},{"date":"2021-05-31","close":22524.0},{"date":"2021-06-01","close":22524.0},{"date":"2021-06-02","close":21666.0},{"date":"2021-06-03","close":21752.0},{"date":"2021-06-04","close":21666.0},{"date":"2021-06-07","close":22694.0},{"date":"2021-06-08","close":22010.0},{"date":"2021-06-09","close":21666.0},{"date":"2021-06-10","close":21324.0},{"date":"2021-06-11","close":21410.0},{"date":"2021-06-14","close":20896.0},{"date":"2021-06-15","close":22094.0},{"date":"2021-06-16","close":21582.0},{"date":"2021-06-17","close":21496.0},{"date":"2021-06-18","close":21238.0},{"date":"2021-06-21","close":21582.0},{"date":"2021-06-22","close":21410.0},{"date":"2021-06-23","close":21582.0},{"date":"2021-06-24","close":21752.0},{"date":"2021-06-25","close":21838.0},{"date":"2021-06-28","close":22010.0},{"date":"2021-06-29","close":23808.0},{"date":"2021-06-30","close":23294.0},{"date":"2021-07-01","close":24236.0},{"date":"2021-07-02","close":24236.0},{"date":"2021-07-05","close":25092.0},{"date":"2021-07-06","close":24150.0},{"date":"2021-07-07","close":23980.0},{"date":"2021-07-08","close":23294.0},{"date":"2021-07-09","close":23808.0},{"date":"2021-07-12","close":23636.0},{"date":"2021-07-13","close":23208.0},{"date":"2021-07-14","close":22180.0},{"date":"2021-07-15","close":22266.0},{"date":"2021-07-16","close":22094.0},{"date":"2021-07-19","close":21838.0},{"date":"2021-07-20","close":21752.0},{"date":"2021-07-21","close":21496.0},{"date":"2021-07-22","close":20982.0},{"date":"2021-07-23","close":21410.0},{"date":"2021-07-26","close":21152.0},{"date":"2021-07-27","close":20982.0},{"date":"2021-07-28","close":20382.0},{"date":"2021-07-29","close":20724.0},{"date":"2021-07-30","close":19954.0},{"date":"2021-08-02","close":19526.0},{"date":"2021-08-03","close":19098.0},{"date":"2021-08-04","close":19268.0},{"date":"2021-08-05","close":19526.0},{"date":"2021-08-06","close":20810.0},{"date":"2021-08-09","close":19954.0},{"date":"2021-08-10","close":21752.0},{"date":"2021-08-11","close":21324.0},{"date":"2021-08-12","close":20724.0},{"date":"2021-08-13","close":20296.0},{"date":"2021-08-17","close":19354.0},{"date":"2021-08-18","close":19440.0},{"date":"2021-08-19","close":18070.0},{"date":"2021-08-20","close":17128.0},{"date":"2021-08-23","close":17556.0},{"date":"2021-08-24","close":18240.0},{"date":"2021-08-25","close":17812.0},{"date":"2021-08-26","close":17384.0},{"date":"2021-08-27","close":17728.0},{"date":"2021-08-30","close":17728.0},{"date":"2021-08-31","close":17556.0},{"date":"2021-09-01","close":17642.0},{"date":"2021-09-02","close":19782.0},{"date":"2021-09-03","close":18926.0},{"date":"2021-09-06","close":18754.0},{"date":"2021-09-07","close":18326.0},{"date":"2021-09-08","close":19012.0},{"date":"2021-09-09","close":18326.0},{"date":"2021-09-10","close":18240.0},{"date":"2021-09-13","close":17642.0},{"date":"2021-09-14","close":17898.0},{"date":"2021-09-15","close":17984.0},{"date":"2021-09-16","close":18326.0},{"date":"2021-09-17","close":18240.0},{"date":"2021-09-23","close":18326.0},{"date":"2021-09-24","close":18412.0},{"date":"2021-09-27","close":18754.0},{"date":"2021-09-28","close":17898.0},{"date":"2021-09-29","close":17898.0},{"date":"2021-09-30","close":17728.0},{"date":"2021-10-01","close":17470.0},{"date":"2021-10-05","close":22694.0},{"date":"2021-10-06","close":19954.0},{"date":"2021-10-07","close":20554.0},{"date":"2021-10-08","close":21068.0},{"date":"2021-10-12","close":21410.0},{"date":"2021-10-13","close":20896.0},{"date":"2021-10-14","close":22352.0},{"date":"2021-10-15","close":21152.0},{"date":"2021-10-18","close":21068.0},{"date":"2021-10-19","close":20724.0},{"date":"2021-10-20","close":20638.0},{"date":"2021-10-21","close":20296.0},{"date":"2021-10-22","close":20040.0},{"date":"2021-10-25","close":19954.0},{"date":"2021-10-26","close":20382.0},{"date":"2021-10-27","close":19954.0},{"date":"2021-10-28","close":19440.0},{"date":"2021-10-29","close":19098.0},{"date":"2021-11-01","close":18840.0},{"date":"2021-11-02","close":19098.0},{"date":"2021-11-03","close":19098.0},{"date":"2021-11-04","close":18240.0},{"date":"2021-11-05","close":18498.0},{"date":"2021-11-08","close":17984.0},{"date":"2021-11-09","close":17812.0},{"date":"2021-11-10","close":17470.0},{"date":"2021-11-11","close":17384.0},{"date":"2021-11-12","close":17556.0},{"date":"2021-11-15","close":17812.0},{"date":"2021-11-16","close":17642.0},{"date":"2021-11-17","close":17384.0},{"date":"2021-11-18","close":17214.0},{"date":"2021-11-19","close":17214.0},{"date":"2021-11-22","close":17128.0},{"date":"2021-11-23","close":17298.0},{"date":"2021-11-24","close":17094.0},{"date":"2021-11-25","close":17812.0},{"date":"2021-11-26","close":17556.0},{"date":"2021-11-29","close":17728.0},{"date":"2021-11-30","close":16802.0},{"date":"2021-12-01","close":16408.0},{"date":"2021-12-02","close":16032.0},{"date":"2021-12-03","close":16220.0},{"date":"2021-12-06","close":16048.0},{"date":"2021-12-07","close":15842.0},{"date":"2021-12-08","close":16100.0},{"date":"2021-12-09","close":16202.0},{"date":"2021-12-10","close":17984.0},{"date":"2021-12-13","close":17384.0},{"date":"2021-12-14","close":17298.0},{"date":"2021-12-15","close":17214.0},{"date":"2021-12-16","close":17214.0},{"date":"2021-12-17","close":17298.0},{"date":"2021-12-20","close":16786.0},{"date":"2021-12-21","close":16408.0},{"date":"2021-12-22","close":16734.0},{"date":"2021-12-23","close":16426.0},{"date":"2021-12-24","close":16580.0},{"date":"2021-12-27","close":16716.0},{"date":"2021-12-28","close":16374.0},{"date":"2021-12-29","close":16392.0},{"date":"2021-12-30","close":16528.0},{"date":"2022-01-03","close":16786.0},{"date":"2022-01-04","close":16648.0},{"date":"2022-01-05","close":16272.0},{"date":"2022-01-06","close":15946.0},{"date":"2022-01-07","close":16152.0},{"date":"2022-01-10","close":15894.0},{"date":"2022-01-11","close":15398.0},{"date":"2022-01-12","close":15466.0},{"date":"2022-01-13","close":15278.0},{"date":"2022-01-14","close":15312.0},{"date":"2022-01-17","close":15020.0},{"date":"2022-01-18","close":14542.0},{"date":"2022-01-19","close":14182.0},{"date":"2022-01-20","close":14250.0},{"date":"2022-01-21","close":14096.0},{"date":"2022-01-24","close":13564.0},{"date":"2022-01-25","close":12966.0},{"date":"2022-01-26","close":12880.0},{"date":"2022-01-27","close":12108.0},{"date":"2022-01-28","close":13206.0},{"date":"2022-02-03","close":13942.0},{"date":"2022-02-04","close":13684.0},{"date":"2022-02-07","close":13684.0},{"date":"2022-02-08","close":13564.0},{"date":"2022-02-09","close":13736.0},{"date":"2022-02-10","close":13564.0},{"date":"2022-02-11","close":13240.0},{"date":"2022-02-14","close":12538.0},{"date":"2022-02-15","close":12400.0},{"date":"2022-02-16","close":12760.0},{"date":"2022-02-17","close":12692.0},{"date":"2022-02-18","close":12846.0},{"date":"2022-02-21","close":12982.0},{"date":"2022-02-22","close":12502.0},{"date":"2022-02-23","close":12554.0},{"date":"2022-02-24","close":12006.0},{"date":"2022-02-25","close":12212.0},{"date":"2022-02-28","close":12606.0},{"date":"2022-03-02","close":12742.0},{"date":"2022-03-03","close":12896.0},{"date":"2022-03-04","close":12966.0},{"date":"2022-03-07","close":12674.0},{"date":"2022-03-08","close":12760.0},{"date":"2022-03-10","close":12554.0},{"date":"2022-03-11","close":12742.0},{"date":"2022-03-14","close":12212.0},{"date":"2022-03-15","close":12108.0},{"date":"2022-03-16","close":13718.0},{"date":"2022-03-17","close":13804.0},{"date":"2022-03-18","close":15414.0},{"date":"2022-03-21","close":15500.0},{"date":"2022-03-22","close":15586.0},{"date":"2022-03-23","close":15192.0},{"date":"2022-03-24","close":13102.0},{"date":"2022-03-25","close":14028.0},{"date":"2022-03-28","close":13564.0},{"date":"2022-03-29","close":13256.0},{"date":"2022-03-30","close":13256.0},{"date":"2022-03-31","close":14148.0},{"date":"2022-04-01","close":14816.0},{"date":"2022-04-04","close":14404.0},{"date":"2022-04-05","close":14318.0},{"date":"2022-04-06","close":14044.0},{"date":"2022-04-07","close":13770.0},{"date":"2022-04-08","close":13668.0},{"date":"2022-04-11","close":14216.0},{"date":"2022-04-12","close":14216.0},{"date":"2022-04-13","close":14216.0},{"date":"2022-04-14","close":14302.0},{"date":"2022-04-15","close":14336.0},{"date":"2022-04-18","close":14952.0},{"date":"2022-04-19","close":14952.0},{"date":"2022-04-20","close":15500.0},{"date":"2022-04-21","close":17128.0},{"date":"2022-04-22","close":17128.0},{"date":"2022-04-25","close":16786.0},{"date":"2022-04-26","close":15928.0},{"date":"2022-04-27","close":15466.0},{"date":"2022-04-28","close":14370.0},{"date":"2022-04-29","close":14506.0},{"date":"2022-05-02","close":15038.0},{"date":"2022-05-03","close":15604.0},{"date":"2022-05-04","close":14712.0},{"date":"2022-05-06","close":15038.0},{"date":"2022-05-09","close":14712.0},{"date":"2022-05-10","close":15518.0},{"date":"2022-05-11","close":15226.0},{"date":"2022-05-12","close":14850.0},{"date":"2022-05-13","close":16082.0},{"date":"2022-05-16","close":16322.0},{"date":"2022-05-17","close":16322.0},{"date":"2022-05-18","close":15604.0},{"date":"2022-05-19","close":15380.0},{"date":"2022-05-20","close":14866.0},{"date":"2022-05-23","close":14850.0},{"date":"2022-05-24","close":14900.0},{"date":"2022-05-25","close":14918.0},{"date":"2022-05-26","close":14764.0},{"date":"2022-05-27","close":14644.0},{"date":"2022-05-30","close":14696.0},{"date":"2022-05-31","close":14626.0},{"date":"2022-06-02","close":14524.0},{"date":"2022-06-03","close":14268.0},{"date":"2022-06-07","close":14078.0},{"date":"2022-06-08","close":14044.0},{"date":"2022-06-09","close":14472.0},{"date":"2022-06-10","close":14730.0},{"date":"2022-06-13","close":14900.0},{"date":"2022-06-14","close":15466.0},{"date":"2022-06-15","close":15740.0},{"date":"2022-06-16","close":15414.0},{"date":"2022-06-17","close":15998.0},{"date":"2022-06-20","close":15124.0},{"date":"2022-06-21","close":14900.0},{"date":"2022-06-22","close":14798.0},{"date":"2022-06-23","close":14268.0},{"date":"2022-06-24","close":14302.0},{"date":"2022-06-27","close":14712.0},{"date":"2022-06-28","close":14456.0},{"date":"2022-06-29","close":14626.0},{"date":"2022-06-30","close":15346.0},{"date":"2022-07-01","close":15500.0},{"date":"2022-07-04","close":15484.0},{"date":"2022-07-05","close":15106.0},{"date":"2022-07-06","close":14626.0},{"date":"2022-07-07","close":14592.0},{"date":"2022-07-08","close":14626.0},{"date":"2022-07-11","close":15244.0},{"date":"2022-07-12","close":15106.0},{"date":"2022-07-13","close":15346.0},{"date":"2022-07-14","close":15500.0},{"date":"2022-07-15","close":15706.0},{"date":"2022-07-18","close":15604.0},{"date":"2022-07-19","close":15244.0},{"date":"2022-07-20","close":15174.0},{"date":"2022-07-21","close":15414.0},{"date":"2022-07-22","close":15038.0},{"date":"2022-07-25","close":14558.0},{"date":"2022-07-26","close":14576.0},{"date":"2022-07-27","close":14472.0},{"date":"2022-07-28","close":14336.0},{"date":"2022-07-29","close":14318.0},{"date":"2022-08-01","close":14062.0},{"date":"2022-08-02","close":14216.0},{"date":"2022-08-03","close":14232.0},{"date":"2022-08-04","close":14370.0},{"date":"2022-08-05","close":14422.0},{"date":"2022-08-08","close":14302.0},{"date":"2022-08-09","close":14232.0},{"date":"2022-08-10","close":14404.0},{"date":"2022-08-11","close":14662.0},{"date":"2022-08-12","close":14542.0},{"date":"2022-08-16","close":14336.0},{"date":"2022-08-17","close":14404.0},{"date":"2022-08-18","close":14302.0},{"date":"2022-08-19","close":14388.0},{"date":"2022-08-22","close":14044.0},{"date":"2022-08-23","close":13668.0},{"date":"2022-08-24","close":13736.0},{"date":"2022-08-25","close":13650.0},{"date":"2022-08-26","close":13564.0},{"date":"2022-08-29","close":12674.0},{"date":"2022-08-30","close":12846.0},{"date":"2022-08-31","close":13822.0},{"date":"2022-09-01","close":13856.0},{"date":"2022-09-02","close":13788.0},{"date":"2022-09-05","close":14250.0},{"date":"2022-09-06","close":14268.0},{"date":"2022-09-07","close":13616.0},{"date":"2022-09-08","close":13616.0},{"date":"2022-09-13","close":14336.0},{"date":"2022-09-14","close":14318.0},{"date":"2022-09-15","close":14130.0},{"date":"2022-09-16","close":14148.0},{"date":"2022-09-19","close":13634.0},{"date":"2022-09-20","close":15364.0},{"date":"2022-09-21","close":13444.0},{"date":"2022-09-22","close":12914.0},{"date":"2022-09-23","close":12674.0},{"date":"2022-09-26","close":11630.0},{"date":"2022-09-27","close":12144.0},{"date":"2022-09-28","close":11356.0},{"date":"2022-09-29","close":11424.0},{"date":"2022-09-30","close":11252.0},{"date":"2022-10-04","close":11560.0},{"date":"2022-10-05","close":11320.0},{"date":"2022-10-06","close":11424.0},{"date":"2022-10-07","close":11218.0},{"date":"2022-10-11","close":10414.0},{"date":"2022-10-12","close":10276.0},{"date":"2022-10-13","close":9660.0},{"date":"2022-10-14","close":9950.0},{"date":"2022-10-17","close":10002.0},{"date":"2022-10-18","close":10020.0},{"date":"2022-10-19","close":10020.0},{"date":"2022-10-20","close":9780.0},{"date":"2022-10-21","close":9420.0},{"date":"2022-10-24","close":9574.0},{"date":"2022-10-25","close":9436.0},{"date":"2022-10-26","close":9078.0},{"date":"2022-10-27","close":9368.0},{"date":"2022-10-28","close":9060.0},{"date":"2022-10-31","close":8922.0},{"date":"2022-11-01","close":8992.0},{"date":"2022-11-02","close":9042.0},{"date":"2022-11-03","close":8906.0},{"date":"2022-11-04","close":8786.0},{"date":"2022-11-07","close":8922.0},{"date":"2022-11-08","close":9198.0},{"date":"2022-11-09","close":9042.0},{"date":"2022-11-10","close":8958.0},{"date":"2022-11-11","close":9540.0},{"date":"2022-11-14","close":9746.0},{"date":"2022-11-15","close":9694.0},{"date":"2022-11-16","close":9660.0},{"date":"2022-11-17","close":9472.0},{"date":"2022-11-18","close":9334.0},{"date":"2022-11-21","close":8958.0},{"date":"2022-11-22","close":9008.0},{"date":"2022-11-23","close":8940.0},{"date":"2022-11-24","close":9112.0},{"date":"2022-11-25","close":9060.0},{"date":"2022-11-28","close":8872.0},{"date":"2022-11-29","close":8906.0},{"date":"2022-11-30","close":9214.0},{"date":"2022-12-01","close":9162.0},{"date":"2022-12-02","close":9094.0},{"date":"2022-12-05","close":9094.0},{"date":"2022-12-06","close":9094.0},{"date":"2022-12-07","close":8940.0},{"date":"2022-12-08","close":8940.0},{"date":"2022-12-09","close":8922.0},{"date":"2022-12-12","close":8854.0},{"date":"2022-12-13","close":8872.0},{"date":"2022-12-14","close":9008.0},{"date":"2022-12-15","close":8888.0},{"date":"2022-12-16","close":8804.0},{"date":"2022-12-19","close":8838.0},{"date":"2022-12-20","close":8700.0},{"date":"2022-12-21","close":8804.0},{"date":"2022-12-22","close":8992.0},{"date":"2022-12-23","close":8614.0},{"date":"2022-12-26","close":8016.0},{"date":"2022-12-27","close":7672.0},{"date":"2022-12-28","close":7570.0},{"date":"2022-12-29","close":7228.0},{"date":"2023-01-02","close":7124.0},{"date":"2023-01-03","close":7142.0},{"date":"2023-01-04","close":7382.0},{"date":"2023-01-05","close":7416.0},{"date":"2023-01-06","close":7432.0},{"date":"2023-01-09","close":7656.0},{"date":"2023-01-10","close":7742.0},{"date":"2023-01-11","close":7930.0},{"date":"2023-01-12","close":7980.0},{"date":"2023-01-13","close":8220.0},{"date":"2023-01-16","close":7912.0},{"date":"2023-01-17","close":7638.0},{"date":"2023-01-18","close":7398.0},{"date":"2023-01-19","close":7210.0},{"date":"2023-01-20","close":7262.0},{"date":"2023-01-25","close":7176.0},{"date":"2023-01-26","close":7194.0},{"date":"2023-01-27","close":7398.0},{"date":"2023-01-30","close":7382.0},{"date":"2023-01-31","close":7262.0},{"date":"2023-02-01","close":7450.0},{"date":"2023-02-02","close":7536.0},{"date":"2023-02-03","close":7656.0},{"date":"2023-02-06","close":7552.0},{"date":"2023-02-07","close":7502.0},{"date":"2023-02-08","close":7502.0},{"date":"2023-02-09","close":7382.0},{"date":"2023-02-10","close":7348.0},{"date":"2023-02-13","close":7194.0},{"date":"2023-02-14","close":7056.0},{"date":"2023-02-15","close":6918.0},{"date":"2023-02-16","close":7022.0},{"date":"2023-02-17","close":6954.0},{"date":"2023-02-20","close":7038.0},{"date":"2023-02-21","close":6988.0},{"date":"2023-02-22","close":6576.0},{"date":"2023-02-23","close":6456.0},{"date":"2023-02-24","close":6200.0},{"date":"2023-02-27","close":5994.0},{"date":"2023-02-28","close":5926.0},{"date":"2023-03-02","close":6028.0},{"date":"2023-03-03","close":6182.0},{"date":"2023-03-06","close":6662.0},{"date":"2023-03-07","close":6868.0},{"date":"2023-03-08","close":7194.0},{"date":"2023-03-09","close":6782.0},{"date":"2023-03-10","close":6610.0},{"date":"2023-03-13","close":6456.0},{"date":"2023-03-14","close":6610.0},{"date":"2023-03-15","close":6680.0},{"date":"2023-03-16","close":6406.0},{"date":"2023-03-17","close":6354.0},{"date":"2023-03-20","close":6250.0},{"date":"2023-03-21","close":6200.0},{"date":"2023-03-22","close":6080.0},{"date":"2023-03-23","close":6062.0},{"date":"2023-03-24","close":7074.0},{"date":"2023-03-27","close":6902.0},{"date":"2023-03-28","close":6936.0},{"date":"2023-03-29","close":6800.0},{"date":"2023-03-30","close":7004.0},{"date":"2023-03-31","close":9094.0},{"date":"2023-04-03","close":11818.0},{"date":"2023-04-04","close":11390.0},{"date":"2023-04-05","close":10996.0},{"date":"2023-04-06","close":10190.0},{"date":"2023-04-07","close":11698.0},{"date":"2023-04-10","close":10636.0},{"date":"2023-04-11","close":10772.0},{"date":"2023-04-12","close":10892.0},{"date":"2023-04-13","close":10602.0},{"date":"2023-04-14","close":10876.0},{"date":"2023-04-17","close":10174.0},{"date":"2023-04-18","close":10738.0},{"date":"2023-04-19","close":10858.0},{"date":"2023-04-20","close":10602.0},{"date":"2023-04-21","close":10378.0},{"date":"2023-04-24","close":10140.0},{"date":"2023-04-25","close":9248.0},{"date":"2023-04-26","close":8838.0},{"date":"2023-04-27","close":9078.0},{"date":"2023-04-28","close":8666.0},{"date":"2023-05-02","close":9026.0},{"date":"2023-05-03","close":8700.0},{"date":"2023-05-04","close":8494.0},{"date":"2023-05-08","close":8494.0},{"date":"2023-05-09","close":8374.0},{"date":"2023-05-10","close":8290.0},{"date":"2023-05-11","close":8066.0},{"date":"2023-05-12","close":7742.0},{"date":"2023-05-15","close":7810.0},{"date":"2023-05-16","close":7776.0},{"date":"2023-05-17","close":10104.0},{"date":"2023-05-18","close":9300.0},{"date":"2023-05-19","close":10070.0},{"date":"2023-05-22","close":9592.0},{"date":"2023-05-23","close":9436.0},{"date":"2023-05-24","close":9796.0},{"date":"2023-05-25","close":9728.0},{"date":"2023-05-26","close":9334.0},{"date":"2023-05-30","close":9334.0},{"date":"2023-05-31","close":9146.0},{"date":"2023-06-01","close":9146.0},{"date":"2023-06-02","close":9214.0},{"date":"2023-06-05","close":9334.0},{"date":"2023-06-07","close":9060.0},{"date":"2023-06-08","close":8854.0},{"date":"2023-06-09","close":8768.0},{"date":"2023-06-12","close":8666.0},{"date":"2023-06-13","close":8666.0},{"date":"2023-06-14","close":8546.0},{"date":"2023-06-15","close":8768.0},{"date":"2023-06-16","close":8648.0},{"date":"2023-06-19","close":8614.0},{"date":"2023-06-20","close":8564.0},{"date":"2023-06-21","close":8392.0},{"date":"2023-06-22","close":8254.0},{"date":"2023-06-23","close":8410.0},{"date":"2023-06-26","close":8648.0},{"date":"2023-06-27","close":8478.0},{"date":"2023-06-28","close":8306.0},{"date":"2023-06-29","close":8066.0},{"date":"2023-06-30","close":7964.0},{"date":"2023-07-03","close":8016.0},{"date":"2023-07-04","close":7724.0},{"date":"2023-07-05","close":7706.0},{"date":"2023-07-06","close":7552.0},{"date":"2023-07-07","close":7518.0},{"date":"2023-07-10","close":7450.0},{"date":"2023-07-11","close":7552.0},{"date":"2023-07-12","close":7432.0},{"date":"2023-07-13","close":7672.0},{"date":"2023-07-14","close":7536.0},{"date":"2023-07-17","close":7672.0},{"date":"2023-07-18","close":7518.0},{"date":"2023-07-19","close":7416.0},{"date":"2023-07-20","close":7398.0},{"date":"2023-07-21","close":7330.0},{"date":"2023-07-24","close":6936.0},{"date":"2023-07-25","close":6988.0},{"date":"2023-07-26","close":6680.0},{"date":"2023-07-27","close":6730.0},{"date":"2023-07-28","close":6730.0},{"date":"2023-07-31","close":6918.0},{"date":"2023-08-01","close":6884.0},{"date":"2023-08-02","close":6884.0},{"date":"2023-08-03","close":6936.0},{"date":"2023-08-04","close":6816.0},{"date":"2023-08-07","close":6800.0},{"date":"2023-08-08","close":6714.0},{"date":"2023-08-09","close":7004.0},{"date":"2023-08-10","close":7210.0},{"date":"2023-08-11","close":7090.0},{"date":"2023-08-14","close":6902.0},{"date":"2023-08-16","close":6902.0},{"date":"2023-08-17","close":6748.0},{"date":"2023-08-18","close":6662.0},{"date":"2023-08-21","close":6628.0},{"date":"2023-08-22","close":6610.0},{"date":"2023-08-23","close":6576.0},{"date":"2023-08-24","close":6610.0},{"date":"2023-08-25","close":6680.0},{"date":"2023-08-28","close":6764.0},{"date":"2023-08-29","close":6868.0},{"date":"2023-08-30","close":6902.0},{"date":"2023-08-31","close":6782.0},{"date":"2023-09-01","close":6730.0},{"date":"2023-09-04","close":6594.0},{"date":"2023-09-05","close":6576.0},{"date":"2023-09-06","close":6524.0},{"date":"2023-09-07","close":6336.0},{"date":"2023-09-08","close":6696.0},{"date":"2023-09-11","close":7022.0},{"date":"2023-09-12","close":7038.0},{"date":"2023-09-13","close":7536.0},{"date":"2023-09-14","close":7450.0},{"date":"2023-09-15","close":7244.0},{"date":"2023-09-18","close":7742.0},{"date":"2023-09-19","close":7468.0},{"date":"2023-09-20","close":7330.0},{"date":"2023-09-21","close":7862.0},{"date":"2023-09-22","close":10208.0},{"date":"2023-09-25","close":13256.0},{"date":"2023-09-26","close":13890.0},{"date":"2023-09-27","close":11630.0},{"date":"2023-10-04","close":10378.0},{"date":"2023-10-05","close":10414.0},{"date":"2023-10-06","close":9984.0},{"date":"2023-10-10","close":9146.0},{"date":"2023-10-11","close":9592.0},{"date":"2023-10-12","close":10464.0},{"date":"2023-10-13","close":9660.0},{"date":"2023-10-16","close":9042.0},{"date":"2023-10-17","close":9642.0},{"date":"2023-10-18","close":9574.0},{"date":"2023-10-19","close":9078.0},{"date":"2023-10-20","close":9128.0},{"date":"2023-10-23","close":8530.0},{"date":"2023-10-24","close":8564.0},{"date":"2023-10-25","close":8340.0},{"date":"2023-10-26","close":8324.0},{"date":"2023-10-27","close":9454.0},{"date":"2023-10-30","close":9436.0},{"date":"2023-10-31","close":9248.0},{"date":"2023-11-01","close":8786.0},{"date":"2023-11-02","close":8906.0},{"date":"2023-11-03","close":9316.0},{"date":"2023-11-06","close":9436.0},{"date":"2023-11-07","close":8992.0},{"date":"2023-11-08","close":8906.0},{"date":"2023-11-09","close":10430.0},{"date":"2023-11-10","close":10396.0},{"date":"2023-11-13","close":10550.0},{"date":"2023-11-14","close":10652.0},{"date":"2023-11-15","close":11082.0},{"date":"2023-11-16","close":10876.0},{"date":"2023-11-17","close":10534.0},{"date":"2023-11-20","close":10928.0},{"date":"2023-11-21","close":10756.0},{"date":"2023-11-22","close":10362.0},{"date":"2023-11-23","close":10344.0},{"date":"2023-11-24","close":10448.0},{"date":"2023-11-27","close":10652.0},{"date":"2023-11-28","close":10344.0},{"date":"2023-11-29","close":10276.0},{"date":"2023-11-30","close":10584.0},{"date":"2023-12-01","close":10652.0},{"date":"2023-12-04","close":10328.0},{"date":"2023-12-05","close":10294.0},{"date":"2023-12-06","close":10276.0},{"date":"2023-12-07","close":10362.0},{"date":"2023-12-08","close":10498.0},{"date":"2023-12-11","close":10636.0},{"date":"2023-12-12","close":11270.0},{"date":"2023-12-13","close":10448.0},{"date":"2023-12-14","close":9762.0},{"date":"2023-12-15","close":9592.0},{"date":"2023-12-18","close":9436.0},{"date":"2023-12-19","close":9300.0},{"date":"2023-12-20","close":9112.0},{"date":"2023-12-21","close":9420.0},{"date":"2023-12-22","close":9300.0},{"date":"2023-12-26","close":8838.0},{"date":"2023-12-27","close":9094.0},{"date":"2023-12-28","close":9334.0},{"date":"2024-01-02","close":10498.0},{"date":"2024-01-03","close":10190.0},{"date":"2024-01-04","close":9968.0},{"date":"2024-01-05","close":10190.0},{"date":"2024-01-08","close":10020.0},{"date":"2024-01-09","close":9916.0},{"date":"2024-01-10","close":9882.0},{"date":"2024-01-11","close":9882.0},{"date":"2024-01-12","close":9762.0},{"date":"2024-01-15","close":9660.0},{"date":"2024-01-16","close":9608.0},{"date":"2024-01-17","close":9472.0},{"date":"2024-01-18","close":9522.0},{"date":"2024-01-19","close":9762.0},{"date":"2024-01-22","close":10020.0},{"date":"2024-01-23","close":10020.0},{"date":"2024-01-24","close":9660.0},{"date":"2024-01-25","close":9436.0},{"date":"2024-01-26","close":9592.0},{"date":"2024-01-29","close":9402.0},{"date":"2024-01-30","close":9352.0},{"date":"2024-01-31","close":9198.0},{"date":"2024-02-01","close":9214.0},{"date":"2024-02-02","close":9214.0},{"date":"2024-02-05","close":9402.0},{"date":"2024-02-06","close":9232.0},{"date":"2024-02-07","close":9300.0},{"date":"2024-02-08","close":9402.0},{"date":"2024-02-13","close":9334.0},{"date":"2024-02-14","close":9488.0},{"date":"2024-02-15","close":9540.0},{"date":"2024-02-16","close":9454.0},{"date":"2024-02-19","close":9522.0},{"date":"2024-02-20","close":9386.0},{"date":"2024-02-21","close":9282.0},{"date":"2024-02-22","close":8992.0},{"date":"2024-02-23","close":9008.0},{"date":"2024-02-26","close":9060.0},{"date":"2024-02-27","close":8888.0},{"date":"2024-02-28","close":8854.0},{"date":"2024-02-29","close":8734.0},{"date":"2024-03-04","close":8632.0},{"date":"2024-03-05","close":8684.0},{"date":"2024-03-06","close":8598.0},{"date":"2024-03-07","close":8478.0},{"date":"2024-03-08","close":8666.0},{"date":"2024-03-11","close":8546.0},{"date":"2024-03-12","close":8666.0},{"date":"2024-03-13","close":8734.0},{"date":"2024-03-14","close":9916.0},{"date":"2024-03-15","close":9830.0},{"date":"2024-03-18","close":9746.0},{"date":"2024-03-19","close":9300.0},{"date":"2024-03-20","close":8888.0},{"date":"2024-03-21","close":8888.0},{"date":"2024-03-22","close":9266.0},{"date":"2024-03-25","close":9352.0},{"date":"2024-03-26","close":9436.0},{"date":"2024-03-27","close":9506.0},{"date":"2024-03-28","close":9762.0},{"date":"2024-03-29","close":9592.0},{"date":"2024-04-01","close":9592.0},{"date":"2024-04-02","close":9710.0},{"date":"2024-04-03","close":9436.0},{"date":"2024-04-04","close":9472.0},{"date":"2024-04-05","close":9232.0},{"date":"2024-04-08","close":9162.0},{"date":"2024-04-09","close":8922.0},{"date":"2024-04-11","close":9008.0},{"date":"2024-04-12","close":8700.0},{"date":"2024-04-15","close":8290.0},{"date":"2024-04-16","close":8290.0},{"date":"2024-04-17","close":8374.0},{"date":"2024-04-18","close":8546.0},{"date":"2024-04-19","close":8410.0},{"date":"2024-04-22","close":8974.0},{"date":"2024-04-23","close":9146.0},{"date":"2024-04-24","close":8786.0},{"date":"2024-04-25","close":8888.0},{"date":"2024-04-26","close":8752.0},{"date":"2024-04-29","close":8820.0},{"date":"2024-04-30","close":8752.0},{"date":"2024-05-02","close":8580.0},{"date":"2024-05-03","close":8580.0},{"date":"2024-05-07","close":9008.0},{"date":"2024-05-08","close":8992.0},{"date":"2024-05-09","close":9436.0},{"date":"2024-05-10","close":9506.0},{"date":"2024-05-13","close":9128.0},{"date":"2024-05-14","close":9026.0},{"date":"2024-05-16","close":9232.0},{"date":"2024-05-17","close":8888.0},{"date":"2024-05-20","close":8992.0},{"date":"2024-05-21","close":8854.0},{"date":"2024-05-22","close":8888.0},{"date":"2024-05-23","close":8958.0},{"date":"2024-05-24","close":8992.0},{"date":"2024-05-27","close":8752.0},{"date":"2024-05-28","close":8734.0},{"date":"2024-05-29","close":8684.0},{"date":"2024-05-30","close":8700.0},{"date":"2024-05-31","close":8648.0},{"date":"2024-06-03","close":8614.0},{"date":"2024-06-04","close":8700.0},{"date":"2024-06-05","close":9078.0},{"date":"2024-06-07","close":9128.0},{"date":"2024-06-10","close":8854.0},{"date":"2024-06-11","close":8700.0},{"date":"2024-06-12","close":8598.0},{"date":"2024-06-13","close":8598.0},{"date":"2024-06-14","close":8564.0},{"date":"2024-06-17","close":8564.0},{"date":"2024-06-18","close":8530.0},{"date":"2024-06-19","close":8392.0},{"date":"2024-06-20","close":8358.0},{"date":"2024-06-21","close":8186.0},{"date":"2024-06-24","close":8170.0},{"date":"2024-06-25","close":8100.0},{"date":"2024-06-26","close":7964.0},{"date":"2024-06-27","close":7896.0},{"date":"2024-06-28","close":7964.0},{"date":"2024-07-01","close":8152.0},{"date":"2024-07-02","close":8152.0},{"date":"2024-07-03","close":8066.0},{"date":"2024-07-04","close":8084.0},{"date":"2024-07-05","close":8050.0},{"date":"2024-07-08","close":8066.0},{"date":"2024-07-09","close":8426.0},{"date":"2024-07-10","close":9180.0},{"date":"2024-07-11","close":8854.0},{"date":"2024-07-12","close":8922.0},{"date":"2024-07-15","close":8734.0},{"date":"2024-07-16","close":8614.0},{"date":"2024-07-17","close":8632.0},{"date":"2024-07-18","close":8478.0},{"date":"2024-07-19","close":8444.0},{"date":"2024-07-22","close":8220.0},{"date":"2024-07-23","close":8272.0},{"date":"2024-07-24","close":8220.0},{"date":"2024-07-25","close":7930.0},{"date":"2024-07-26","close":7930.0},{"date":"2024-07-29","close":8032.0},{"date":"2024-07-30","close":8084.0},{"date":"2024-07-31","close":7998.0},{"date":"2024-08-01","close":8530.0},{"date":"2024-08-02","close":8220.0},{"date":"2024-08-05","close":7622.0},{"date":"2024-08-06","close":7930.0},{"date":"2024-08-07","close":8170.0},{"date":"2024-08-08","close":8170.0},{"date":"2024-08-09","close":8340.0},{"date":"2024-08-12","close":8220.0},{"date":"2024-08-13","close":8118.0},{"date":"2024-08-14","close":8118.0},{"date":"2024-08-16","close":7980.0},{"date":"2024-08-19","close":7964.0},{"date":"2024-08-20","close":7930.0},{"date":"2024-08-21","close":7930.0},{"date":"2024-08-22","close":7862.0},{"date":"2024-08-23","close":7690.0},{"date":"2024-08-26","close":7706.0},{"date":"2024-08-27","close":7622.0},{"date":"2024-08-28","close":7586.0},{"date":"2024-08-29","close":7622.0},{"date":"2024-08-30","close":7672.0},{"date":"2024-09-02","close":8016.0},{"date":"2024-09-03","close":7912.0},{"date":"2024-09-04","close":7552.0},{"date":"2024-09-05","close":7536.0},{"date":"2024-09-06","close":7484.0},{"date":"2024-09-09","close":7552.0},{"date":"2024-09-10","close":7622.0},{"date":"2024-09-11","close":7604.0},{"date":"2024-09-12","close":7638.0},{"date":"2024-09-13","close":7758.0},{"date":"2024-09-19","close":7878.0},{"date":"2024-09-20","close":8392.0},{"date":"2024-09-23","close":8254.0},{"date":"2024-09-24","close":8186.0},{"date":"2024-09-25","close":8118.0},{"date":"2024-09-26","close":8204.0},{"date":"2024-09-27","close":8152.0},{"date":"2024-09-30","close":8050.0},{"date":"2024-10-02","close":7998.0},{"date":"2024-10-04","close":7998.0},{"date":"2024-10-07","close":8238.0},{"date":"2024-10-08","close":8238.0},{"date":"2024-10-10","close":8204.0},{"date":"2024-10-11","close":8186.0},{"date":"2024-10-14","close":8306.0},{"date":"2024-10-15","close":8512.0},{"date":"2024-10-16","close":8700.0},{"date":"2024-10-17","close":8580.0},{"date":"2024-10-18","close":8718.0},{"date":"2024-10-21","close":9282.0},{"date":"2024-10-22","close":9112.0},{"date":"2024-10-23","close":8752.0},{"date":"2024-10-24","close":9078.0},{"date":"2024-10-25","close":8974.0},{"date":"2024-10-28","close":8838.0},{"date":"2024-10-29","close":9060.0},{"date":"2024-10-30","close":9162.0},{"date":"2024-10-31","close":9214.0},{"date":"2024-11-01","close":9540.0},{"date":"2024-11-04","close":9334.0},{"date":"2024-11-05","close":9334.0},{"date":"2024-11-06","close":9592.0},{"date":"2024-11-07","close":9420.0},{"date":"2024-11-08","close":9916.0},{"date":"2024-11-11","close":9694.0},{"date":"2024-11-12","close":9368.0},{"date":"2024-11-13","close":9472.0},{"date":"2024-11-14","close":8804.0},{"date":"2024-11-15","close":8752.0},{"date":"2024-11-18","close":8426.0},{"date":"2024-11-19","close":8530.0},{"date":"2024-11-20","close":8564.0},{"date":"2024-11-21","close":8306.0},{"date":"2024-11-22","close":8100.0},{"date":"2024-11-25","close":8066.0},{"date":"2024-11-26","close":7998.0},{"date":"2024-11-27","close":7946.0},{"date":"2024-11-28","close":7844.0},{"date":"2024-11-29","close":7622.0},{"date":"2024-12-02","close":7552.0},{"date":"2024-12-03","close":7518.0},{"date":"2024-12-04","close":7158.0},{"date":"2024-12-05","close":7038.0},{"date":"2024-12-06","close":6850.0},{"date":"2024-12-09","close":6422.0},{"date":"2024-12-10","close":6800.0},{"date":"2024-12-11","close":6714.0},{"date":"2024-12-12","close":6868.0},{"date":"2024-12-13","close":6868.0},{"date":"2024-12-16","close":8922.0},{"date":"2024-12-17","close":7930.0},{"date":"2024-12-18","close":8118.0},{"date":"2024-12-19","close":7810.0},{"date":"2024-12-20","close":7672.0},{"date":"2024-12-23","close":7518.0},{"date":"2024-12-24","close":7364.0},{"date":"2024-12-26","close":7158.0},{"date":"2024-12-27","close":7158.0},{"date":"2024-12-30","close":7706.0},{"date":"2025-01-02","close":7536.0},{"date":"2025-01-03","close":7450.0},{"date":"2025-01-06","close":7672.0},{"date":"2025-01-07","close":7638.0},{"date":"2025-01-08","close":7586.0},{"date":"2025-01-09","close":7758.0},{"date":"2025-01-10","close":7536.0},{"date":"2025-01-13","close":7416.0},{"date":"2025-01-14","close":7416.0},{"date":"2025-01-15","close":7296.0},{"date":"2025-01-16","close":7176.0},{"date":"2025-01-17","close":7038.0},{"date":"2025-01-20","close":6954.0},{"date":"2025-01-21","close":6918.0},{"date":"2025-01-22","close":6918.0},{"date":"2025-01-23","close":6816.0},{"date":"2025-01-24","close":6850.0},{"date":"2025-01-31","close":6662.0},{"date":"2025-02-03","close":6680.0},{"date":"2025-02-04","close":6730.0},{"date":"2025-02-05","close":6680.0},{"date":"2025-02-06","close":6644.0},{"date":"2025-02-07","close":6560.0},{"date":"2025-02-10","close":6576.0},{"date":"2025-02-11","close":6508.0},{"date":"2025-02-12","close":6474.0},{"date":"2025-02-13","close":6388.0},{"date":"2025-02-14","close":6336.0},{"date":"2025-02-17","close":6216.0},{"date":"2025-02-18","close":6080.0},{"date":"2025-02-19","close":6286.0},{"date":"2025-02-20","close":6200.0},{"date":"2025-02-21","close":6250.0},{"date":"2025-02-24","close":6354.0},{"date":"2025-02-25","close":6234.0},{"date":"2025-02-26","close":6148.0},{"date":"2025-02-27","close":6028.0},{"date":"2025-02-28","close":5772.0},{"date":"2025-03-04","close":5686.0},{"date":"2025-03-05","close":5600.0},{"date":"2025-03-06","close":5480.0},{"date":"2025-03-07","close":5582.0},{"date":"2025-03-10","close":5224.0},{"date":"2025-03-11","close":5258.0},{"date":"2025-03-12","close":4966.0},{"date":"2025-03-13","close":5104.0},{"date":"2025-03-14","close":5070.0},{"date":"2025-03-17","close":5172.0},{"date":"2025-03-18","close":5206.0},{"date":"2025-03-19","close":5634.0},{"date":"2025-03-20","close":5464.0},{"date":"2025-03-21","close":5652.0},{"date":"2025-03-24","close":5788.0},{"date":"2025-03-25","close":5668.0},{"date":"2025-03-26","close":5428.0},{"date":"2025-03-27","close":5292.0},{"date":"2025-03-28","close":5172.0},{"date":"2025-03-31","close":5326.0},{"date":"2025-04-01","close":5224.0},{"date":"2025-04-02","close":5188.0},{"date":"2025-04-03","close":5274.0},{"date":"2025-04-04","close":5172.0},{"date":"2025-04-07","close":5052.0},{"date":"2025-04-08","close":5000.0},{"date":"2025-04-09","close":4984.0},{"date":"2025-04-10","close":5154.0},{"date":"2025-04-11","close":5240.0},{"date":"2025-04-14","close":5292.0},{"date":"2025-04-15","close":5292.0},{"date":"2025-04-16","close":5138.0},{"date":"2025-04-17","close":5224.0},{"date":"2025-04-18","close":5292.0},{"date":"2025-04-21","close":5172.0},{"date":"2025-04-22","close":5274.0},{"date":"2025-04-23","close":5480.0},{"date":"2025-04-24","close":5428.0},{"date":"2025-04-25","close":5480.0},{"date":"2025-04-28","close":5464.0},{"date":"2025-04-29","close":5326.0},{"date":"2025-04-30","close":5240.0},{"date":"2025-05-02","close":5120.0},{"date":"2025-05-07","close":5086.0},{"date":"2025-05-08","close":5138.0},{"date":"2025-05-09","close":5138.0},{"date":"2025-05-12","close":5086.0},{"date":"2025-05-13","close":5070.0},{"date":"2025-05-14","close":5120.0},{"date":"2025-05-15","close":4984.0},{"date":"2025-05-16","close":5086.0},{"date":"2025-05-19","close":4984.0},{"date":"2025-05-20","close":5086.0},{"date":"2025-05-21","close":5070.0},{"date":"2025-05-22","close":5154.0},{"date":"2025-05-23","close":5172.0},{"date":"2025-05-26","close":5240.0},{"date":"2025-05-27","close":5206.0},{"date":"2025-05-28","close":5224.0},{"date":"2025-05-29","close":5274.0},{"date":"2025-05-30","close":5378.0},{"date":"2025-06-02","close":5224.0},{"date":"2025-06-04","close":5172.0},{"date":"2025-06-05","close":5188.0},{"date":"2025-06-09","close":5172.0},{"date":"2025-06-10","close":5188.0},{"date":"2025-06-11","close":5240.0},{"date":"2025-06-12","close":5258.0},{"date":"2025-06-13","close":5138.0},{"date":"2025-06-16","close":5052.0},{"date":"2025-06-17","close":5018.0},{"date":"2025-06-18","close":5018.0},{"date":"2025-06-19","close":5018.0},{"date":"2025-06-20","close":5034.0},{"date":"2025-06-23","close":4966.0},{"date":"2025-06-24","close":4966.0},{"date":"2025-06-25","close":4932.0},{"date":"2025-06-26","close":5000.0},{"date":"2025-06-27","close":4950.0},{"date":"2025-06-30","close":4864.0},{"date":"2025-07-01","close":4898.0},{"date":"2025-07-02","close":4830.0},{"date":"2025-07-03","close":4914.0},{"date":"2025-07-04","close":4864.0},{"date":"2025-07-07","close":4830.0},{"date":"2025-07-08","close":4846.0},{"date":"2025-07-09","close":4830.0},{"date":"2025-07-10","close":4812.0},{"date":"2025-07-11","close":4760.0},{"date":"2025-07-14","close":4572.0},{"date":"2025-07-15","close":4812.0},{"date":"2025-07-16","close":4760.0},{"date":"2025-07-17","close":4932.0},{"date":"2025-07-18","close":4830.0},{"date":"2025-07-21","close":4760.0},{"date":"2025-07-22","close":4624.0},{"date":"2025-07-23","close":4556.0},{"date":"2025-07-24","close":4538.0},{"date":"2025-07-25","close":4332.0},{"date":"2025-07-28","close":4282.0},{"date":"2025-07-29","close":4350.0},{"date":"2025-07-30","close":4332.0},{"date":"2025-07-31","close":4230.0},{"date":"2025-08-01","close":4126.0},{"date":"2025-08-04","close":4126.0},{"date":"2025-08-05","close":4178.0},{"date":"2025-08-06","close":4264.0},{"date":"2025-08-07","close":4178.0},{"date":"2025-08-08","close":4110.0},{"date":"2025-08-11","close":3852.0},{"date":"2025-08-12","close":4042.0},{"date":"2025-08-13","close":3990.0},{"date":"2025-08-14","close":4042.0},{"date":"2025-08-18","close":3528.0},{"date":"2025-08-19","close":3494.0},{"date":"2025-08-20","close":3458.0},{"date":"2025-08-21","close":3458.0},{"date":"2025-08-22","close":3528.0},{"date":"2025-08-25","close":3664.0},{"date":"2025-08-26","close":3664.0},{"date":"2025-08-27","close":3852.0},{"date":"2025-08-28","close":3750.0},{"date":"2025-08-29","close":3614.0},{"date":"2025-09-01","close":3596.0},{"date":"2025-09-02","close":3424.0},{"date":"2025-09-03","close":3442.0},{"date":"2025-09-04","close":3510.0},{"date":"2025-09-05","close":3528.0},{"date":"2025-09-08","close":3664.0},{"date":"2025-09-09","close":3578.0},{"date":"2025-09-10","close":3596.0},{"date":"2025-09-11","close":3784.0},{"date":"2025-09-12","close":3716.0},{"date":"2025-09-15","close":3614.0},{"date":"2025-09-16","close":3614.0},{"date":"2025-09-17","close":3544.0},{"date":"2025-09-18","close":3596.0},{"date":"2025-09-19","close":3578.0},{"date":"2025-09-22","close":3510.0},{"date":"2025-09-23","close":3494.0},{"date":"2025-09-24","close":3442.0},{"date":"2025-09-25","close":3442.0},{"date":"2025-09-26","close":3304.0},{"date":"2025-09-29","close":3340.0},{"date":"2025-09-30","close":3270.0},{"date":"2025-10-01","close":3322.0},{"date":"2025-10-02","close":3288.0},{"date":"2025-10-10","close":3254.0},{"date":"2025-10-13","close":3220.0},{"date":"2025-10-14","close":3220.0},{"date":"2025-10-15","close":3220.0},{"date":"2025-10-16","close":3236.0},{"date":"2025-10-17","close":3340.0},{"date":"2025-10-20","close":3236.0},{"date":"2025-10-21","close":3254.0},{"date":"2025-10-22","close":3270.0},{"date":"2025-10-23","close":3304.0},{"date":"2025-10-24","close":3374.0},{"date":"2025-10-27","close":3442.0},{"date":"2025-10-28","close":3390.0},{"date":"2025-10-29","close":3356.0},{"date":"2025-10-30","close":3236.0},{"date":"2025-10-31","close":3150.0},{"date":"2025-11-03","close":3082.0},{"date":"2025-11-04","close":3202.0},{"date":"2025-11-05","close":4162.0},{"date":"2025-11-06","close":5394.0},{"date":"2025-11-07","close":5394.0},{"date":"2025-11-10","close":5240.0},{"date":"2025-11-11","close":4846.0},{"date":"2025-11-12","close":6286.0},{"date":"2025-11-13","close":6764.0},{"date":"2025-11-14","close":6456.0},{"date":"2025-11-17","close":6234.0},{"date":"2025-11-18","close":5994.0},{"date":"2025-11-19","close":6114.0},{"date":"2025-11-20","close":5874.0},{"date":"2025-11-21","close":5360.0},{"date":"2025-11-24","close":5224.0},{"date":"2025-11-25","close":5274.0},{"date":"2025-11-26","close":5292.0},{"date":"2025-11-27","close":5172.0},{"date":"2025-11-28","close":5188.0},{"date":"2025-12-01","close":5412.0},{"date":"2025-12-02","close":5206.0},{"date":"2025-12-03","close":5138.0},{"date":"2025-12-04","close":4984.0},{"date":"2025-12-05","close":5018.0},{"date":"2025-12-08","close":4914.0},{"date":"2025-12-09","close":4914.0},{"date":"2025-12-10","close":4950.0},{"date":"2025-12-11","close":5172.0},{"date":"2025-12-12","close":5104.0},{"date":"2025-12-15","close":4984.0},{"date":"2025-12-16","close":4796.0},{"date":"2025-12-17","close":4624.0},{"date":"2025-12-18","close":4556.0},{"date":"2025-12-19","close":4538.0},{"date":"2025-12-22","close":4590.0},{"date":"2025-12-23","close":4384.0},{"date":"2025-12-24","close":4402.0},{"date":"2025-12-26","close":4486.0},{"date":"2025-12-29","close":4418.0},{"date":"2025-12-30","close":4452.0},{"date":"2026-01-02","close":4538.0},{"date":"2026-01-05","close":4640.0},{"date":"2026-01-06","close":3476.0},{"date":"2026-01-07","close":3682.0},{"date":"2026-01-08","close":3578.0},{"date":"2026-01-09","close":3614.0},{"date":"2026-01-12","close":3528.0},{"date":"2026-01-13","close":3390.0},{"date":"2026-01-14","close":3356.0},{"date":"2026-01-15","close":3236.0},{"date":"2026-01-16","close":3220.0},{"date":"2026-01-19","close":3254.0},{"date":"2026-01-20","close":3270.0},{"date":"2026-01-21","close":3100.0},{"date":"2026-01-22","close":3014.0},{"date":"2026-01-23","close":3220.0},{"date":"2026-01-26","close":3254.0},{"date":"2026-01-27","close":3236.0},{"date":"2026-01-28","close":3202.0},{"date":"2026-01-29","close":3458.0},{"date":"2026-01-30","close":3254.0},{"date":"2026-02-02","close":3134.0},{"date":"2026-02-03","close":3134.0},{"date":"2026-02-04","close":3236.0},{"date":"2026-02-05","close":3202.0},{"date":"2026-02-06","close":3184.0},{"date":"2026-02-09","close":3100.0},{"date":"2026-02-10","close":3270.0},{"date":"2026-02-11","close":3100.0},{"date":"2026-02-12","close":2962.0},{"date":"2026-02-13","close":2586.0},{"date":"2026-02-19","close":2398.0},{"date":"2026-02-20","close":2398.0},{"date":"2026-02-23","close":2398.0},{"date":"2026-02-24","close":2398.0},{"date":"2026-02-25","close":2398.0},{"date":"2026-02-26","close":2398.0},{"date":"2026-02-27","close":2398.0},{"date":"2026-03-03","close":2398.0},{"date":"2026-03-04","close":2398.0},{"date":"2026-03-05","close":2398.0},{"date":"2026-03-06","close":2398.0},{"date":"2026-03-09","close":2398.0},{"date":"2026-03-10","close":2398.0},{"date":"2026-03-11","close":2398.0},{"date":"2026-03-12","close":2200.0},{"date":"2026-03-13","close":2860.0},{"date":"2026-03-16","close":3718.0},{"date":"2026-03-17","close":4830.0},{"date":"2026-03-18","close":4440.0},{"date":"2026-03-19","close":4340.0},{"date":"2026-03-20","close":4040.0},{"date":"2026-03-23","close":3628.0},{"date":"2026-03-24","close":3194.0},{"date":"2026-03-25","close":2958.0},{"date":"2026-03-26","close":2878.0},{"date":"2026-03-27","close":2746.0},{"date":"2026-03-30","close":2820.0},{"date":"2026-03-31","close":2852.0},{"date":"2026-04-01","close":2808.0},{"date":"2026-04-02","close":2724.0},{"date":"2026-04-03","close":2742.0},{"date":"2026-04-06","close":2734.0},{"date":"2026-04-07","close":2824.0},{"date":"2026-04-08","close":2798.0},{"date":"2026-04-09","close":2736.0},{"date":"2026-04-10","close":2780.0},{"date":"2026-04-13","close":2770.0},{"date":"2026-04-14","close":2880.0},{"date":"2026-04-15","close":2760.0},{"date":"2026-04-16","close":2812.0},{"date":"2026-04-17","close":2800.0},{"date":"2026-04-20","close":2778.0},{"date":"2026-04-21","close":2678.0},{"date":"2026-04-22","close":2500.0},{"date":"2026-04-23","close":2504.0},{"date":"2026-04-24","close":2624.0},{"date":"2026-04-27","close":2556.0},{"date":"2026-04-28","close":2500.0},{"date":"2026-04-29","close":2574.0},{"date":"2026-04-30","close":2504.0},{"date":"2026-05-04","close":2468.0},{"date":"2026-05-06","close":2252.0},{"date":"2026-05-07","close":2926.0},{"date":"2026-05-08","close":2476.0},{"date":"2026-05-11","close":2342.0},{"date":"2026-05-12","close":2404.0},{"date":"2026-05-13","close":2490.0},{"date":"2026-05-14","close":2424.0},{"date":"2026-05-15","close":2318.0},{"date":"2026-05-18","close":2290.0},{"date":"2026-05-19","close":2290.0},{"date":"2026-05-20","close":2240.0},{"date":"2026-05-21","close":2184.0},{"date":"2026-05-22","close":2198.0},{"date":"2026-05-26","close":2184.0},{"date":"2026-05-27","close":2050.0},{"date":"2026-05-28","close":2064.0},{"date":"2026-05-29","close":2082.0},{"date":"2026-06-01","close":2010.0},{"date":"2026-06-02","close":1900.0},{"date":"2026-06-04","close":1958.0},{"date":"2026-06-05","close":1944.0},{"date":"2026-06-08","close":1854.0},{"date":"2026-06-09","close":1898.0},{"date":"2026-06-10","close":1842.0},{"date":"2026-06-11","close":1834.0},{"date":"2026-06-12","close":1890.0},{"date":"2026-06-15","close":1896.0},{"date":"2026-06-16","close":1902.0},{"date":"2026-06-17","close":1886.0},{"date":"2026-06-18","close":1900.0},{"date":"2026-06-19","close":1730.0},{"date":"2026-06-22","close":1572.0},{"date":"2026-06-23","close":1468.0},{"date":"2026-06-24","close":1454.0},{"date":"2026-06-25","close":1424.0},{"date":"2026-06-26","close":1360.0},{"date":"2026-06-29","close":1400.0},{"date":"2026-06-30","close":1362.0},{"date":"2026-07-01","close":1492.0},{"date":"2026-07-02","close":1414.0},{"date":"2026-07-03","close":1400.0},{"date":"2026-07-06","close":1392.0},{"date":"2026-07-07","close":1382.0},{"date":"2026-07-08","close":1314.0},{"date":"2026-07-09","close":1260.0},{"date":"2026-07-10","close":1260.0},{"date":"2026-07-13","close":1260.0},{"date":"2026-07-14","close":1260.0},{"date":"2026-07-15","close":1260.0},{"date":"2026-07-16","close":1260.0},{"date":"2026-07-20","close":1260.0},{"date":"2026-07-21","close":1260.0},{"date":"2026-07-22","close":1260.0},{"date":"2026-07-23","close":1260.0},{"date":"2026-07-24","close":1260.0},{"date":"2026-07-27","close":1260.0},{"date":"2026-07-28","close":1260.0},{"date":"2026-07-29","close":1260.0},{"date":"2026-07-30","close":1171.0},{"date":"2026-07-31","close":1170.0},{"date":"2026-08-03","close":1174.0},{"date":"2026-08-04","close":1220.0},{"date":"2026-08-05","close":1265.0},{"date":"2026-08-06","close":1281.0},{"date":"2026-08-07","close":1285.0},{"date":"2026-08-10","close":1310.0},{"date":"2026-08-11","close":1394.0},{"date":"2026-08-12","close":1376.0},{"date":"2026-08-13","close":1335.0},{"date":"2026-08-14","close":1346.0},{"date":"2026-08-18","close":1346.0},{"date":"2026-08-19","close":1326.0},{"date":"2026-08-20","close":1419.0},{"date":"2026-08-21","close":1332.0},{"date":"2026-08-24","close":1400.0},{"date":"2026-08-25","close":1366.0},{"date":"2026-08-26","close":1356.0},{"date":"2026-08-27","close":1367.0},{"date":"2026-08-28","close":1359.0},{"date":"2026-08-31","close":1351.0},{"date":"2026-09-01","close":1341.0},{"date":"2026-09-02","close":1319.0},{"date":"2026-09-03","close":1308.0},{"date":"2026-09-04","close":1308.0},{"date":"2026-09-07","close":1299.0},{"date":"2026-09-08","close":1276.0},{"date":"2026-09-09","close":1229.0},{"date":"2026-09-10","close":1220.0},{"date":"2026-09-11","close":1205.0},{"date":"2026-09-14","close":1182.0},{"date":"2026-09-15","close":1175.0},{"date":"2026-09-16","close":1174.0},{"date":"2026-09-17","close":1174.0},{"date":"2026-09-18","close":1174.0},{"date":"2026-09-21","close":1177.0},{"date":"2026-09-22","close":1149.0},{"date":"2026-09-23","close":1140.0},{"date":"2026-09-28","close":1145.0},{"date":"2026-09-29","close":1138.0},{"date":"2026-09-30","close":1120.0},{"date":"2026-10-01","close":1135.0},{"date":"2026-10-02","close":1129.0},{"date":"2026-10-06","close":1124.0},{"date":"2026-10-07","close":1100.0},{"date":"2026-10-08","close":1103.0},{"date":"2026-10-12","close":1080.0},{"date":"2026-10-13","close":1029.0},{"date":"2026-10-14","close":1034.0},{"date":"2026-10-15","close":979.0},{"date":"2026-10-16","close":994.0},{"date":"2026-10-19","close":988.0},{"date":"2026-10-20","close":1146.0},{"date":"2026-10-21","close":1136.0},{"date":"2026-10-22","close":1159.0},{"date":"2026-10-23","close":1140.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-679.0,"foreign_net":679.0,"institution_net":0.0},{"date":"2026-10-21","retail_net":4005.0,"foreign_net":-4005.0,"institution_net":0.0},{"date":"2026-10-20","retail_net":-63355.0,"foreign_net":63355.0,"institution_net":0.0},{"date":"2026-10-19","retail_net":-1252.0,"foreign_net":1252.0,"institution_net":0.0},{"date":"2026-10-16","retail_net":1135.0,"foreign_net":-1135.0,"institution_net":0.0},{"date":"2026-10-15","retail_net":-2618.0,"foreign_net":2618.0,"institution_net":0.0},{"date":"2026-10-14","retail_net":-945.0,"foreign_net":945.0,"institution_net":0.0},{"date":"2026-10-13","retail_net":8798.0,"foreign_net":-8362.0,"institution_net":-436.0},{"date":"2026-10-12","retail_net":2870.0,"foreign_net":-2870.0,"institution_net":0.0},{"date":"2026-10-08","retail_net":2690.0,"foreign_net":-2690.0,"institution_net":0.0},{"date":"2026-10-07","retail_net":752.0,"foreign_net":-752.0,"institution_net":0.0},{"date":"2026-10-06","retail_net":10290.0,"foreign_net":-10290.0,"institution_net":0.0},{"date":"2026-10-02","retail_net":4153.0,"foreign_net":-4153.0,"institution_net":0.0},{"date":"2026-10-01","retail_net":-599.0,"foreign_net":599.0,"institution_net":0.0},{"date":"2026-09-30","retail_net":-1990.0,"foreign_net":1990.0,"institution_net":0.0},{"date":"2026-09-29","retail_net":3807.0,"foreign_net":-3807.0,"institution_net":0.0},{"date":"2026-09-28","retail_net":1086.0,"foreign_net":-1086.0,"institution_net":0.0},{"date":"2026-09-23","retail_net":422.0,"foreign_net":-422.0,"institution_net":0.0},{"date":"2026-09-22","retail_net":-6341.0,"foreign_net":6341.0,"institution_net":0.0},{"date":"2026-09-21","retail_net":-12468.0,"foreign_net":12468.0,"institution_net":0.0},{"date":"2026-09-18","retail_net":1521.0,"foreign_net":-1521.0,"institution_net":0.0},{"date":"2026-09-17","retail_net":5563.0,"foreign_net":-5562.0,"institution_net":-1.0},{"date":"2026-09-16","retail_net":2379.0,"foreign_net":-2379.0,"institution_net":0.0},{"date":"2026-09-15","retail_net":-156.0,"foreign_net":156.0,"institution_net":0.0},{"date":"2026-09-14","retail_net":-2337.0,"foreign_net":2337.0,"institution_net":0.0},{"date":"2026-09-11","retail_net":-5931.0,"foreign_net":5931.0,"institution_net":0.0},{"date":"2026-09-10","retail_net":-1773.0,"foreign_net":1773.0,"institution_net":0.0},{"date":"2026-09-09","retail_net":-2615.0,"foreign_net":2615.0,"institution_net":0.0},{"date":"2026-09-08","retail_net":4400.0,"foreign_net":-4400.0,"institution_net":0.0},{"date":"2026-09-07","retail_net":3019.0,"foreign_net":-3019.0,"institution_net":0.0}],"comment":"외국인 매수, 기관 중립","periods":{"d1":{"retail_net":-679.0,"foreign_net":679.0,"institution_net":0},"d3":{"retail_net":-60029.0,"foreign_net":60029.0,"institution_net":0},"d7":{"retail_net":-63709.0,"foreign_net":63709.0,"institution_net":0},"d14":{"retail_net":-34755.0,"foreign_net":35191.0,"institution_net":-436.0},"d30":{"retail_net":-46169.0,"foreign_net":46606.0,"institution_net":-437.0}},"analysis":"최근 5일 외국인 순매수 6.01만, 기관 순매수 0.00. 30일 누적: 외국인 4.66만, 기관 -437.00.","foreign_flow":60146.0,"foreign_trend":"매수","institution_trend":"중립","institutional_flow":0},"insider_trades":[],"price_analysis":{"current":1140.0,"low_30d":967.0,"support":1000.8,"high_30d":1305.0,"change_1d":-1.6,"change_7d":15.4,"change_30d":-10.7,"resistance":1271.2,"position_in_range":51.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":2.29,"per":null,"quarter":"2024-Q2"},{"pbr":2.18,"per":null,"quarter":"2024-Q3"},{"pbr":2.52,"per":null,"quarter":"2024-Q4"},{"pbr":1.79,"per":null,"quarter":"2025-Q1"},{"pbr":2.75,"per":null,"quarter":"2025-Q2"},{"pbr":1.9,"per":null,"quarter":"2025-Q3"},{"pbr":2.91,"per":null,"quarter":"2025-Q4"},{"pbr":1.77,"per":null,"quarter":"2026-Q1"},{"pbr":0.93,"per":null,"quarter":"2026-Q2"},{"pbr":0.36,"per":null,"quarter":"현재"}],"timeline":[],"pbr_5y_avg":2.12,"pbr_5y_low":0.93,"per_5y_avg":null,"per_5y_low":null,"current_pbr":0.36,"current_per":null,"pbr_5y_high":2.91,"per_5y_high":null,"pbr_5y_median":2.18,"per_5y_median":null,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["전분기 대비 매출 14% 성장"],"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":"SPECIALTY INDUSTRIAL MACHINERY"},"investment_grade":{"growth":{"grade":"D","reason":"매출 +14.4%"},"momentum":{"grade":"C","reason":"RSI 55"},"valuation":{"grade":"C","reason":"적자 (EPS -359, PBR 0.36x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -11.3%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":-7.72,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-11.29,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-13.03,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.46,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":-12.7,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-31.99,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-16.41,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":2.29,"per":null,"close":7964.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":2.18,"per":null,"close":8050.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":2.52,"per":null,"close":7706.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.79,"per":null,"close":5326.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":2.75,"per":null,"close":4864.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.9,"per":null,"close":3270.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":2.91,"per":null,"close":4452.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.77,"per":null,"close":2852.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.93,"per":null,"close":1362.0,"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":"0.4배"},{"label":"ROE","value":"-11.3%"}],"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":-359.03,"pbr":null,"per":null,"roa":-0.07720318576534206,"roe":-0.11286978961276242,"revenue":9018536856.0,"market_cap":null,"net_income":-5845784414.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":-0.12699702859649764,"total_assets":75719471367.0,"total_equity":51792285908.0,"profit_margin":-0.648196543113401,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-4111526035.0,"operating_margin":-0.4558972370628631},{"eps":63.65,"pbr":0.65,"per":null,"roa":0.026181808273756747,"roe":0.03644733621792709,"revenue":7885588393.0,"market_cap":40200000000.0,"net_income":2073295782.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.09468525185296214,"total_assets":79188410530.0,"total_equity":56884699875.0,"profit_margin":0.26292214083104504,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-2260459120.0,"operating_margin":-0.28665700101803426},{"eps":-33.19,"pbr":null,"per":null,"roa":-0.01446097474079872,"roe":-0.02001425319322421,"revenue":6063879376.0,"market_cap":null,"net_income":-1081346945.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.2420272973780869,"total_assets":74776905733.0,"total_equity":54028843073.0,"profit_margin":-0.1783259326166385,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-1792750420.0,"operating_margin":-0.29564414277359463},{"eps":-6.33,"pbr":null,"per":null,"roa":-0.002525226219222492,"roe":-0.0033916045668339052,"revenue":7870507491.0,"market_cap":null,"net_income":-206166930.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.11452330577548014,"total_assets":81642954770.0,"total_equity":60787431417.0,"profit_margin":-0.026194871199316416,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-1701012624.0,"operating_margin":-0.2161248974027563},{"eps":-1362.09,"pbr":null,"per":null,"roa":-0.49655309566657874,"roe":-0.7118876382853351,"revenue":9116828993.0,"market_cap":null,"net_income":-44371185651.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.032232616321489445,"total_assets":89358390952.0,"total_equity":62328917184.0,"profit_margin":-4.866953815308884,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-2524555424.0,"operating_margin":-0.27691156935579037},{"eps":-100.11,"pbr":null,"per":null,"roa":-0.023542317127424682,"roe":-0.03110036509129575,"revenue":8871575940.0,"market_cap":null,"net_income":-3261229451.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.09558859516452496,"total_assets":138526273066.0,"total_equity":104861452315.0,"profit_margin":-0.3676042986112341,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-3263617535.0,"operating_margin":-0.36787348235222345},{"eps":-681.19,"pbr":null,"per":null,"roa":-0.15708561993215844,"roe":-0.2054437358482784,"revenue":10323677350.0,"market_cap":null,"net_income":-22190375435.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":-0.04006488337220264,"total_assets":141262933199.0,"total_equity":108011934963.0,"profit_margin":-2.149464254130337,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-3505640808.0,"operating_margin":-0.3395728759384368},{"eps":260.39,"pbr":null,"per":null,"roa":0.05343173763661493,"roe":0.06508671297464783,"revenue":13275944171.0,"market_cap":null,"net_income":8482401218.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.040055273745546696,"total_assets":158752112381.0,"total_equity":130324621268.0,"profit_margin":0.6389301663778442,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-1627942522.0,"operating_margin":-0.12262348357535888},{"eps":-36.8,"pbr":null,"per":null,"roa":-0.007818086856073894,"roe":-0.009773431311971986,"revenue":1958236095.0,"market_cap":null,"net_income":-1198878294.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.050685264281169325,"total_assets":153346760668.0,"total_equity":122667081369.0,"profit_margin":-0.6122235705189573,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-3024799217.0,"operating_margin":-1.5446550212833248},{"eps":-22.18,"pbr":null,"per":null,"roa":-0.004734932975895065,"roe":-0.005895818074332867,"revenue":6105227778.0,"market_cap":null,"net_income":-722630885.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.06533662223666833,"total_assets":152616919538.0,"total_equity":122566686402.0,"profit_margin":-0.11836264121118922,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-2048166014.0,"operating_margin":-0.33547741189616265},{"eps":-412.96,"pbr":null,"per":null,"roa":-0.09466293198389351,"roe":-0.10995983727520643,"revenue":6076206709.0,"market_cap":null,"net_income":-13452537413.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":-0.1923542008978747,"total_assets":142109874806.0,"total_equity":122340463085.0,"profit_margin":-2.213969678331429,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-3911290140.0,"operating_margin":-0.6437059052330538},{"eps":-146.97,"pbr":null,"per":null,"roa":-0.03053695745400548,"roe":-0.03504534594506284,"revenue":4444833344.0,"market_cap":null,"net_income":-4787615788.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":-0.005744985474982974,"total_assets":156781034758.0,"total_equity":136612028185.0,"profit_margin":-1.0771193017760083,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-2338574851.0,"operating_margin":-0.5261333035482196}],"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":"에이비프로바이오","phase":"above-fold","symbol_resolved":true}