{"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":"2026-10-23T09:53:25.422101+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":20.8,"direction":"higher_better","percentile":70},{"name":"영업이익 성장률","note":"적자 축소","unit":"%","value":34.3,"direction":"higher_better","percentile":77}],"summary":"매출 +20.8%","percentile":74},"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":100.0,"direction":null,"percentile":100},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":0.0,"direction":"higher_better","percentile":50}],"summary":"RSI 100","percentile":73},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -227원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -227, PBR 1.70x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-16.78,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-304.7,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-362.19,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-11.75,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -16.8%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":3.68,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.22,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-82.7,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.24,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 3.7x, 순차입금비율 0.2x","percentile":49}},"signals":[],"summary":"더바이오메드(214610)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 192.00억. 현재가 2,290원, 전일 대비 +0.0%, 30일 +0.0%. ROE -16.8%. 기술적 시그널: RSI 100(과매수), MACD 골든크로스.","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 21% 성장"],"portfolio":null,"technical":{"macd":-0.0066011585122396355,"grade":"C","trend":"상승","atr_14":0.0,"rsi_14":100.0,"sma_20":2290.0,"sma_60":2290.0,"comment":"상승 추세, RSI 100","analysis":"RSI(14) 100.0로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(-0.01)가 시그널선(-0.01)을 상회합니다(골든크로스). SMA20 2290, SMA60 2290 — 혼조세입니다.","bb_lower":2290.0,"bb_upper":2290.0,"macd_signal":-0.009707569706726777},"change_pct":0.0,"chart_data":[{"date":"2024-10-23","open":19899,"high":20349,"low":18010,"close":18810,"volume":339130,"rsi_14":52.85,"sma_20":17870.8,"sma_60":19076.47,"sma_120":16842.49},{"date":"2024-10-24","open":18550,"high":18550,"low":16090,"close":16200,"volume":295475,"rsi_14":41.28,"sma_20":17960.3,"sma_60":19114.8,"sma_120":16855.24},{"date":"2024-10-25","open":16019,"high":17099,"low":15899,"close":16420,"volume":139964,"rsi_14":42.66,"sma_20":18007.15,"sma_60":19153.48,"sma_120":16870.59},{"date":"2024-10-28","open":16419,"high":17600,"low":16419,"close":17400,"volume":142800,"rsi_14":50.2,"sma_20":18078.95,"sma_60":19215.93,"sma_120":16897.83},{"date":"2024-10-29","open":17300,"high":17750,"low":15659,"close":16370,"volume":184825,"rsi_14":48.11,"sma_20":17985.25,"sma_60":19260.68,"sma_120":16917.52},{"date":"2024-10-30","open":16379,"high":16450,"low":15799,"close":15950,"volume":61643,"rsi_14":48.19,"sma_20":17883.75,"sma_60":19301.8,"sma_120":16930.79},{"date":"2024-10-31","open":16080,"high":17250,"low":15719,"close":15970,"volume":176630,"rsi_14":49.12,"sma_20":17763.55,"sma_60":19355.07,"sma_120":16944.42},{"date":"2024-11-01","open":15950,"high":16300,"low":15730,"close":15900,"volume":48395,"rsi_14":50.0,"sma_20":17639.7,"sma_60":19404.87,"sma_120":16957.26},{"date":"2024-11-04","open":16019,"high":20199,"low":16019,"close":19400,"volume":1365076,"rsi_14":62.88,"sma_20":17702.7,"sma_60":19511.22,"sma_120":16996.03},{"date":"2024-11-05","open":19600,"high":21800,"low":19200,"close":20150,"volume":674644,"rsi_14":65.31,"sma_20":17848.45,"sma_60":19615.13,"sma_120":17039.41},{"date":"2024-11-06","open":20500,"high":21750,"low":19199,"close":19350,"volume":384203,"rsi_14":60.96,"sma_20":17978.55,"sma_60":19729.63,"sma_120":17078.79},{"date":"2024-11-07","open":20864,"high":21150,"low":19190,"close":19350,"volume":207308,"rsi_14":47.22,"sma_20":18075.35,"sma_60":19815.87,"sma_120":17109.33},{"date":"2024-11-08","open":18619,"high":18619,"low":17599,"close":17750,"volume":91629,"rsi_14":40.85,"sma_20":18156.5,"sma_60":19853.5,"sma_120":17140.12},{"date":"2024-11-11","open":17749,"high":19750,"low":17690,"close":17980,"volume":293086,"rsi_14":44.99,"sma_20":18264.75,"sma_60":19835.8,"sma_120":17172.91},{"date":"2024-11-12","open":17900,"high":17910,"low":16669,"close":17140,"volume":183875,"rsi_14":43.61,"sma_20":18352.75,"sma_60":19809.43,"sma_120":17197.46},{"date":"2024-11-13","open":16799,"high":17559,"low":16600,"close":16860,"volume":70958,"rsi_14":53.07,"sma_20":18435.0,"sma_60":19764.33,"sma_120":17220.79},{"date":"2024-11-14","open":16930,"high":17399,"low":13010,"close":13150,"volume":276158,"rsi_14":38.51,"sma_20":18297.05,"sma_60":19682.1,"sma_120":17212.63},{"date":"2024-11-15","open":13209,"high":14699,"low":13109,"close":13800,"volume":169626,"rsi_14":37.05,"sma_20":18023.8,"sma_60":19610.63,"sma_120":17212.63},{"date":"2024-11-18","open":13919,"high":15899,"low":13919,"close":14780,"volume":223468,"rsi_14":44.26,"sma_20":17741.7,"sma_60":19463.7,"sma_120":17223.12},{"date":"2024-11-19","open":14880,"high":15839,"low":13630,"close":13770,"volume":109616,"rsi_14":42.45,"sma_20":17456.5,"sma_60":19178.67,"sma_120":17217.22},{"date":"2024-11-20","open":13770,"high":14070,"low":13169,"close":14060,"volume":66450,"rsi_14":43.51,"sma_20":17209.3,"sma_60":18962.87,"sma_120":17214.37},{"date":"2024-11-21","open":14069,"high":14709,"low":13740,"close":13780,"volume":83562,"rsi_14":42.9,"sma_20":17083.35,"sma_60":18756.07,"sma_120":17208.12},{"date":"2024-11-22","open":13919,"high":13919,"low":13350,"close":13510,"volume":43760,"rsi_14":24.81,"sma_20":16931.9,"sma_60":18460.45,"sma_120":17204.65},{"date":"2024-11-25","open":13999,"high":17399,"low":13710,"close":15910,"volume":860298,"rsi_14":34.11,"sma_20":16854.35,"sma_60":18261.98,"sma_120":17222.26},{"date":"2024-11-26","open":15989,"high":16209,"low":14990,"close":15330,"volume":93673,"rsi_14":34.68,"sma_20":16800.2,"sma_60":18113.3,"sma_120":17236.39},{"date":"2024-11-27","open":15330,"high":15829,"low":14699,"close":15000,"volume":68566,"rsi_14":36.78,"sma_20":16750.75,"sma_60":17968.43,"sma_120":17246.19},{"date":"2024-11-28","open":14840,"high":15700,"low":14740,"close":14960,"volume":74357,"rsi_14":38.27,"sma_20":16698.15,"sma_60":17841.08,"sma_120":17255.64},{"date":"2024-11-29","open":15099,"high":15840,"low":14829,"close":15300,"volume":138529,"rsi_14":38.83,"sma_20":16666.9,"sma_60":17719.63,"sma_120":17268.39},{"date":"2024-12-02","open":15800,"high":17199,"low":15539,"close":15620,"volume":179274,"rsi_14":43.38,"sma_20":16470.15,"sma_60":17598.53,"sma_120":17283.31},{"date":"2024-12-03","open":15710,"high":15830,"low":15070,"close":15090,"volume":101596,"rsi_14":42.46,"sma_20":16206.8,"sma_60":17516.83,"sma_120":17294.85},{"date":"2024-12-04","open":14900,"high":17840,"low":14200,"close":16880,"volume":397591,"rsi_14":69.01,"sma_20":16078.25,"sma_60":17448.83,"sma_120":17314.97},{"date":"2024-12-05","open":17989,"high":18500,"low":14700,"close":15280,"volume":588511,"rsi_14":56.88,"sma_20":15922.6,"sma_60":17346.12,"sma_120":17321.04},{"date":"2024-12-06","open":15279,"high":16450,"low":14789,"close":15680,"volume":229101,"rsi_14":54.42,"sma_20":15814.9,"sma_60":17228.67,"sma_120":17333.1},{"date":"2024-12-09","open":14999,"high":15579,"low":13599,"close":14000,"volume":118248,"rsi_14":51.06,"sma_20":15607.75,"sma_60":17090.75,"sma_120":17331.19},{"date":"2024-12-10","open":13560,"high":15329,"low":13560,"close":15260,"volume":87857,"rsi_14":55.08,"sma_20":15509.9,"sma_60":17016.85,"sma_120":17339.53},{"date":"2024-12-11","open":16509,"high":19489,"low":16109,"close":18100,"volume":1381404,"rsi_14":65.02,"sma_20":15574.45,"sma_60":17032.3,"sma_120":17371.36},{"date":"2024-12-12","open":19500,"high":19969,"low":16319,"close":16380,"volume":1104470,"rsi_14":59.06,"sma_20":15742.55,"sma_60":17024.83,"sma_120":17375.26},{"date":"2024-12-13","open":16049,"high":17999,"low":15289,"close":17200,"volume":578730,"rsi_14":54.53,"sma_20":15919.5,"sma_60":17028.65,"sma_120":17390.53},{"date":"2024-12-16","open":17519,"high":17600,"low":15770,"close":16400,"volume":271863,"rsi_14":53.7,"sma_20":16003.8,"sma_60":17030.38,"sma_120":17405.7},{"date":"2024-12-17","open":16229,"high":16490,"low":15340,"close":15480,"volume":193167,"rsi_14":51.59,"sma_20":16092.8,"sma_60":17056.07,"sma_120":17416.38},{"date":"2024-12-18","open":15580,"high":15680,"low":15169,"close":15450,"volume":76727,"rsi_14":51.63,"sma_20":16165.1,"sma_60":17081.73,"sma_120":17428.08},{"date":"2024-12-19","open":14990,"high":15290,"low":14400,"close":14400,"volume":117859,"rsi_14":47.14,"sma_20":16197.35,"sma_60":17080.33,"sma_120":17430.68},{"date":"2024-12-20","open":14500,"high":15449,"low":14079,"close":14670,"volume":140419,"rsi_14":46.98,"sma_20":16257.75,"sma_60":17065.6,"sma_120":17434.5},{"date":"2024-12-23","open":14599,"high":14850,"low":14159,"close":14260,"volume":77702,"rsi_14":47.34,"sma_20":16171.9,"sma_60":17035.07,"sma_120":17437.11},{"date":"2024-12-24","open":14299,"high":14389,"low":13879,"close":13960,"volume":67284,"rsi_14":39.65,"sma_20":16100.6,"sma_60":16962.02,"sma_120":17439.53},{"date":"2024-12-26","open":13950,"high":14409,"low":13900,"close":13900,"volume":78161,"rsi_14":44.51,"sma_20":16043.35,"sma_60":16892.62,"sma_120":17439.88},{"date":"2024-12-27","open":13869,"high":14030,"low":13290,"close":13310,"volume":73296,"rsi_14":40.71,"sma_20":15957.5,"sma_60":16806.4,"sma_120":17435.46},{"date":"2024-12-30","open":13440,"high":14290,"low":13349,"close":13970,"volume":81277,"rsi_14":49.87,"sma_20":15888.3,"sma_60":16731.63,"sma_120":17440.06},{"date":"2025-01-02","open":14309,"high":15489,"low":14189,"close":15470,"volume":163002,"rsi_14":50.87,"sma_20":15880.5,"sma_60":16684.45,"sma_120":17459.32},{"date":"2025-01-03","open":16049,"high":16289,"low":14799,"close":15000,"volume":284071,"rsi_14":33.86,"sma_20":15875.8,"sma_60":16643.68,"sma_120":17474.58},{"date":"2025-01-06","open":15070,"high":17449,"low":14759,"close":16480,"volume":1213247,"rsi_14":50.54,"sma_20":15855.0,"sma_60":16637.27,"sma_120":17503.04},{"date":"2025-01-07","open":16440,"high":16719,"low":15850,"close":16020,"volume":232405,"rsi_14":43.45,"sma_20":15893.55,"sma_60":16630.5,"sma_120":17527.51},{"date":"2025-01-08","open":17000,"high":17050,"low":15400,"close":16500,"volume":548337,"rsi_14":50.58,"sma_20":15936.2,"sma_60":16635.87,"sma_120":17556.22},{"date":"2025-01-09","open":16509,"high":18350,"low":15799,"close":18350,"volume":949860,"rsi_14":64.93,"sma_20":16162.6,"sma_60":16678.37,"sma_120":17601.49},{"date":"2025-01-10","open":17919,"high":17919,"low":15500,"close":15940,"volume":771852,"rsi_14":52.04,"sma_20":16197.95,"sma_60":16686.87,"sma_120":17626.03},{"date":"2025-01-13","open":15949,"high":15999,"low":13899,"close":13950,"volume":466783,"rsi_14":48.26,"sma_20":15981.95,"sma_60":16663.8,"sma_120":17634.62},{"date":"2025-01-14","open":13940,"high":14539,"low":13899,"close":14300,"volume":188379,"rsi_14":48.57,"sma_20":15873.7,"sma_60":16637.77,"sma_120":17647.02},{"date":"2025-01-15","open":14299,"high":15170,"low":14219,"close":14280,"volume":197499,"rsi_14":50.08,"sma_20":15721.75,"sma_60":16555.02,"sma_120":17658.9},{"date":"2025-01-16","open":14380,"high":14419,"low":14069,"close":14250,"volume":85179,"rsi_14":51.17,"sma_20":15609.85,"sma_60":16451.78,"sma_120":17670.35},{"date":"2025-01-17","open":14110,"high":14250,"low":13939,"close":14000,"volume":83495,"rsi_14":50.4,"sma_20":15532.8,"sma_60":16360.7,"sma_120":17679.46},{"date":"2025-01-20","open":13910,"high":13949,"low":13649,"close":13780,"volume":68397,"rsi_14":51.93,"sma_20":15445.9,"sma_60":16273.43,"sma_120":17674.95},{"date":"2025-01-21","open":13780,"high":13969,"low":13440,"close":13530,"volume":81354,"rsi_14":48.13,"sma_20":15400.65,"sma_60":16227.12,"sma_120":17670.96},{"date":"2025-01-22","open":13549,"high":13640,"low":12980,"close":13090,"volume":125671,"rsi_14":38.88,"sma_20":15318.4,"sma_60":16169.35,"sma_120":17661.42},{"date":"2025-01-23","open":13099,"high":13129,"low":12419,"close":12470,"volume":102833,"rsi_14":38.34,"sma_20":15225.25,"sma_60":16083.83,"sma_120":17649.88},{"date":"2025-01-24","open":12480,"high":13249,"low":12469,"close":13180,"volume":96096,"rsi_14":33.63,"sma_20":15184.7,"sma_60":16028.5,"sma_120":17644.59},{"date":"2025-01-31","open":13190,"high":13210,"low":12639,"close":12670,"volume":59345,"rsi_14":33.46,"sma_20":15120.7,"sma_60":15971.6,"sma_120":17636.7},{"date":"2025-02-03","open":12900,"high":12900,"low":12020,"close":12090,"volume":68298,"rsi_14":28.45,"sma_20":15057.2,"sma_60":15904.28,"sma_120":17629.67},{"date":"2025-02-04","open":11970,"high":12349,"low":11970,"close":12130,"volume":52621,"rsi_14":13.06,"sma_20":14961.45,"sma_60":15838.88,"sma_120":17621.88},{"date":"2025-02-05","open":12149,"high":12220,"low":10970,"close":11010,"volume":195989,"rsi_14":15.43,"sma_20":14729.35,"sma_60":15693.33,"sma_120":17602.28},{"date":"2025-02-06","open":11010,"high":11069,"low":8960,"close":9780,"volume":541761,"rsi_14":17.27,"sma_20":14457.7,"sma_60":15513.43,"sma_120":17564.28},{"date":"2025-02-07","open":9699,"high":9699,"low":8740,"close":9050,"volume":255566,"rsi_14":11.12,"sma_20":14071.0,"sma_60":15334.75,"sma_120":17532.19},{"date":"2025-02-10","open":9060,"high":9350,"low":8879,"close":9200,"volume":83313,"rsi_14":13.08,"sma_20":13716.05,"sma_60":15177.4,"sma_120":17496.63},{"date":"2025-02-11","open":9250,"high":9499,"low":8690,"close":8800,"volume":109213,"rsi_14":12.42,"sma_20":13315.3,"sma_60":15022.13,"sma_120":17437.82},{"date":"2025-02-12","open":8700,"high":8700,"low":7839,"close":7940,"volume":328889,"rsi_14":11.45,"sma_20":12773.5,"sma_60":14847.95,"sma_120":17341.88},{"date":"2025-02-13","open":7710,"high":9749,"low":7650,"close":8850,"volume":835918,"rsi_14":21.17,"sma_20":12404.5,"sma_60":14704.12,"sma_120":17256.78},{"date":"2025-02-14","open":8840,"high":8840,"low":8269,"close":8320,"volume":151776,"rsi_14":20.5,"sma_20":12111.5,"sma_60":14555.97,"sma_120":17160.15},{"date":"2025-02-17","open":8319,"high":8690,"low":8230,"close":8420,"volume":84579,"rsi_14":22.5,"sma_20":11805.5,"sma_60":14473.92,"sma_120":17078.01},{"date":"2025-02-18","open":8540,"high":9439,"low":8529,"close":8830,"volume":322390,"rsi_14":28.02,"sma_20":11521.85,"sma_60":14387.7,"sma_120":16999.17},{"date":"2025-02-19","open":8749,"high":8749,"low":8320,"close":8510,"volume":85654,"rsi_14":20.41,"sma_20":11223.15,"sma_60":14278.93,"sma_120":16871.32},{"date":"2025-02-20","open":8449,"high":8680,"low":8440,"close":8550,"volume":62148,"rsi_14":22.23,"sma_20":10939.5,"sma_60":14188.37,"sma_120":16683.52},{"date":"2025-02-21","open":8550,"high":8590,"low":8400,"close":8440,"volume":39461,"rsi_14":23.74,"sma_20":10661.6,"sma_60":14090.87,"sma_120":16526.87},{"date":"2025-02-24","open":8929,"high":9299,"low":8659,"close":8740,"volume":265848,"rsi_14":26.48,"sma_20":10412.3,"sma_60":14003.43,"sma_120":16379.75},{"date":"2025-02-25","open":8650,"high":8689,"low":8210,"close":8280,"volume":115694,"rsi_14":29.15,"sma_20":10161.95,"sma_60":13912.7,"sma_120":16186.58},{"date":"2025-02-26","open":8250,"high":8269,"low":7989,"close":8050,"volume":74682,"rsi_14":34.41,"sma_20":9931.9,"sma_60":13776.35,"sma_120":16019.17},{"date":"2025-02-27","open":8050,"high":8089,"low":7850,"close":7920,"volume":59101,"rsi_14":38.58,"sma_20":9658.1,"sma_60":13647.8,"sma_120":15880.55},{"date":"2025-02-28","open":7920,"high":8180,"low":7650,"close":7690,"volume":108377,"rsi_14":34.98,"sma_20":9398.9,"sma_60":13520.98,"sma_120":15744.71},{"date":"2025-03-04","open":7739,"high":7739,"low":7049,"close":7330,"volume":128089,"rsi_14":35.27,"sma_20":9151.15,"sma_60":13388.62,"sma_120":15614.85},{"date":"2025-03-05","open":7329,"high":7430,"low":7160,"close":7380,"volume":48549,"rsi_14":43.3,"sma_20":8903.9,"sma_60":13251.22,"sma_120":15485.42},{"date":"2025-03-06","open":7379,"high":7410,"low":7099,"close":7160,"volume":51627,"rsi_14":25.78,"sma_20":8703.5,"sma_60":13104.45,"sma_120":15351.49},{"date":"2025-03-07","open":7159,"high":7770,"low":7050,"close":7220,"volume":79203,"rsi_14":31.78,"sma_20":8570.25,"sma_60":12967.92,"sma_120":15242.38},{"date":"2025-03-10","open":7249,"high":7310,"low":7079,"close":7230,"volume":40287,"rsi_14":29.68,"sma_20":8475.5,"sma_60":12800.5,"sma_120":15124.67},{"date":"2025-03-11","open":6999,"high":7200,"low":6999,"close":7200,"volume":36201,"rsi_14":18.02,"sma_20":8371.4,"sma_60":12660.33,"sma_120":15003.23},{"date":"2025-03-12","open":7199,"high":7319,"low":7099,"close":7250,"volume":41654,"rsi_14":22.34,"sma_20":8290.75,"sma_60":12514.08,"sma_120":14871.38},{"date":"2025-03-13","open":7140,"high":7330,"low":7099,"close":7230,"volume":42083,"rsi_14":20.79,"sma_20":8253.8,"sma_60":12396.63,"sma_120":14743.69},{"date":"2025-03-14","open":7220,"high":7260,"low":7140,"close":7160,"volume":17726,"rsi_14":21.16,"sma_20":8165.85,"sma_60":12256.1,"sma_120":14636.48},{"date":"2025-03-17","open":5170,"high":5560,"low":5020,"close":5020,"volume":816467,"rsi_14":4.19,"sma_20":7994.1,"sma_60":12029.18,"sma_120":14530.74},{"date":"2025-03-18","open":4799,"high":5119,"low":4799,"close":5030,"volume":183028,"rsi_14":4.98,"sma_20":7817.65,"sma_60":11832.28,"sma_120":14428.56},{"date":"2025-03-19","open":5050,"high":6529,"low":5050,"close":5970,"volume":2167059,"rsi_14":25.93,"sma_20":7668.8,"sma_60":11637.47,"sma_120":14333.06},{"date":"2025-03-20","open":6400,"high":6400,"low":5309,"close":5510,"volume":416335,"rsi_14":24.09,"sma_20":7512.65,"sma_60":11448.55,"sma_120":14239.47},{"date":"2025-03-21","open":5319,"high":5610,"low":5160,"close":5550,"volume":147895,"rsi_14":26.0,"sma_20":7356.5,"sma_60":11276.27,"sma_120":14166.17},{"date":"2025-03-24","open":5799,"high":6010,"low":5490,"close":5490,"volume":208613,"rsi_14":27.88,"sma_20":7202.95,"sma_60":11103.48,"sma_120":14092.61},{"date":"2025-03-25","open":5489,"high":5600,"low":5270,"close":5270,"volume":58967,"rsi_14":25.63,"sma_20":7022.35,"sma_60":10945.1,"sma_120":14012.72},{"date":"2025-03-26","open":5270,"high":5470,"low":5250,"close":5460,"volume":49661,"rsi_14":30.23,"sma_20":6875.6,"sma_60":10785.32,"sma_120":13925.46},{"date":"2025-03-27","open":5509,"high":5699,"low":5120,"close":5120,"volume":76214,"rsi_14":27.07,"sma_20":6723.1,"sma_60":10626.75,"sma_120":13830.91},{"date":"2025-03-28","open":5130,"high":5239,"low":5030,"close":5200,"volume":34846,"rsi_14":28.17,"sma_20":6581.55,"sma_60":10474.78,"sma_120":13718.4},{"date":"2025-03-31","open":5200,"high":5269,"low":4980,"close":5200,"volume":41055,"rsi_14":28.35,"sma_20":6451.95,"sma_60":10323.85,"sma_120":13608.23},{"date":"2025-04-01","open":5200,"high":5440,"low":5070,"close":5290,"volume":71471,"rsi_14":28.97,"sma_20":6345.8,"sma_60":10184.72,"sma_120":13495.56},{"date":"2025-04-02","open":5310,"high":5599,"low":5109,"close":5210,"volume":38902,"rsi_14":28.6,"sma_20":6232.9,"sma_60":10032.75,"sma_120":13382.19},{"date":"2025-04-03","open":5210,"high":5219,"low":4979,"close":5030,"volume":50270,"rsi_14":27.95,"sma_20":6122.05,"sma_60":9851.63,"sma_120":13268.04},{"date":"2025-04-04","open":4909,"high":5079,"low":4800,"close":4990,"volume":87412,"rsi_14":49.45,"sma_20":6006.0,"sma_60":9677.98,"sma_120":13160.83},{"date":"2025-04-07","open":4990,"high":4990,"low":4750,"close":4790,"volume":47488,"rsi_14":45.89,"sma_20":5879.0,"sma_60":9475.17,"sma_120":13056.22},{"date":"2025-04-08","open":4810,"high":4999,"low":4779,"close":4810,"volume":45319,"rsi_14":20.99,"sma_20":5754.6,"sma_60":9280.68,"sma_120":12955.59},{"date":"2025-04-09","open":4809,"high":4879,"low":4709,"close":4740,"volume":46826,"rsi_14":26.07,"sma_20":5623.95,"sma_60":9076.67,"sma_120":12856.27},{"date":"2025-04-10","open":4760,"high":4960,"low":4670,"close":4710,"volume":59864,"rsi_14":23.77,"sma_20":5492.8,"sma_60":8840.03,"sma_120":12759.2},{"date":"2025-04-11","open":4730,"high":4950,"low":4500,"close":4890,"volume":86303,"rsi_14":32.59,"sma_20":5374.7,"sma_60":8648.35,"sma_120":12667.61},{"date":"2025-04-14","open":4890,"high":4890,"low":4890,"close":4890,"volume":0,"rsi_14":37.36,"sma_20":5367.95,"sma_60":8491.18,"sma_120":12577.49},{"date":"2025-04-15","open":4890,"high":4890,"low":4890,"close":4890,"volume":0,"rsi_14":28.28,"sma_20":5360.7,"sma_60":8327.95,"sma_120":12482.86},{"date":"2025-04-16","open":4890,"high":4890,"low":4890,"close":4890,"volume":0,"rsi_14":38.18,"sma_20":5304.5,"sma_60":8165.05,"sma_120":12360.03},{"date":"2025-04-17","open":4890,"high":4890,"low":4890,"close":4890,"volume":0,"rsi_14":32.65,"sma_20":5272.25,"sma_60":8002.68,"sma_120":12227.23},{"date":"2025-04-18","open":4890,"high":4890,"low":4890,"close":4890,"volume":0,"rsi_14":32.65,"sma_20":5237.95,"sma_60":7844.65,"sma_120":12102.67},{"date":"2025-04-21","open":4890,"high":4890,"low":4890,"close":4890,"volume":0,"rsi_14":25.06,"sma_20":5206.75,"sma_60":7690.43,"sma_120":11981.93},{"date":"2025-04-22","open":4890,"high":4890,"low":4890,"close":4890,"volume":0,"rsi_14":27.83,"sma_20":5187.0,"sma_60":7540.55,"sma_120":11883.83},{"date":"2025-04-23","open":4890,"high":4890,"low":4890,"close":4890,"volume":0,"rsi_14":37.12,"sma_20":5157.35,"sma_60":7398.3,"sma_120":11783.83},{"date":"2025-04-24","open":4890,"high":4890,"low":4890,"close":4890,"volume":0,"rsi_14":40.04,"sma_20":5145.4,"sma_60":7266.8,"sma_120":11675.32},{"date":"2025-04-25","open":4890,"high":4890,"low":4890,"close":4890,"volume":0,"rsi_14":66.77,"sma_20":5129.3,"sma_60":7122.98,"sma_120":11575.74},{"date":"2025-04-28","open":4890,"high":4890,"low":4890,"close":4890,"volume":0,"rsi_14":64.38,"sma_20":5113.2,"sma_60":6988.02,"sma_120":11479.81},{"date":"2025-04-29","open":4890,"high":4890,"low":4890,"close":4890,"volume":0,"rsi_14":85.84,"sma_20":5092.4,"sma_60":6863.12,"sma_120":11383.7},{"date":"2025-04-30","open":4890,"high":4890,"low":4890,"close":4890,"volume":0,"rsi_14":100.0,"sma_20":5075.75,"sma_60":6737.52,"sma_120":11288.2},{"date":"2025-05-02","open":4890,"high":4890,"low":4890,"close":4890,"volume":0,"rsi_14":100.0,"sma_20":5068.5,"sma_60":6631.35,"sma_120":11162.34},{"date":"2025-05-07","open":4890,"high":4890,"low":4890,"close":4890,"volume":0,"rsi_14":100.0,"sma_20":5063.3,"sma_60":6546.52,"sma_120":11029.98},{"date":"2025-05-08","open":5090,"high":5090,"low":4590,"close":4610,"volume":187292,"rsi_14":0.0,"sma_20":5044.55,"sma_60":6466.35,"sma_120":10900.55},{"date":"2025-05-09","open":4610,"high":4645,"low":4360,"close":4365,"volume":89360,"rsi_14":0.0,"sma_20":5012.5,"sma_60":6379.5,"sma_120":10778.45},{"date":"2025-05-12","open":4365,"high":4460,"low":4365,"close":4440,"volume":23577,"rsi_14":9.38,"sma_20":4987.85,"sma_60":6300.85,"sma_120":10661.49},{"date":"2025-05-13","open":4460,"high":4530,"low":4395,"close":4400,"volume":22694,"rsi_14":8.93,"sma_20":4962.75,"sma_60":6236.45,"sma_120":10542.2},{"date":"2025-05-14","open":4465,"high":4740,"low":4440,"close":4520,"volume":60286,"rsi_14":20.31,"sma_20":4934.25,"sma_60":6158.27,"sma_120":10431.19},{"date":"2025-05-15","open":4695,"high":4695,"low":4490,"close":4520,"volume":39427,"rsi_14":20.31,"sma_20":4905.75,"sma_60":6089.27,"sma_120":10322.62},{"date":"2025-05-16","open":4595,"high":5510,"low":4550,"close":5150,"volume":530174,"rsi_14":51.89,"sma_20":4908.75,"sma_60":6029.03,"sma_120":10251.48},{"date":"2025-05-19","open":5270,"high":5280,"low":5010,"close":5020,"volume":83606,"rsi_14":47.97,"sma_20":4905.25,"sma_60":5959.52,"sma_120":10173.61},{"date":"2025-05-20","open":5000,"high":5100,"low":4995,"close":5020,"volume":43619,"rsi_14":47.97,"sma_20":4901.75,"sma_60":5895.55,"sma_120":10087.24},{"date":"2025-05-21","open":5250,"high":6520,"low":5090,"close":6520,"volume":1370067,"rsi_14":72.2,"sma_20":4973.25,"sma_60":5855.9,"sma_120":10022.13},{"date":"2025-05-22","open":6910,"high":8470,"low":6850,"close":8470,"volume":3397267,"rsi_14":82.69,"sma_20":5142.25,"sma_60":5850.65,"sma_120":9970.76},{"date":"2025-05-23","open":8000,"high":8070,"low":6790,"close":6930,"volume":1287395,"rsi_14":63.71,"sma_20":5234.25,"sma_60":5814.53,"sma_120":9908.98},{"date":"2025-05-26","open":7340,"high":8280,"low":6610,"close":7260,"volume":2447658,"rsi_14":65.41,"sma_20":5342.75,"sma_60":5791.9,"sma_120":9852.3},{"date":"2025-05-27","open":7170,"high":7590,"low":6540,"close":6840,"volume":481460,"rsi_14":61.73,"sma_20":5430.25,"sma_60":5766.25,"sma_120":9771.3},{"date":"2025-05-28","open":6590,"high":6860,"low":6220,"close":6320,"volume":258269,"rsi_14":61.4,"sma_20":5491.75,"sma_60":5734.2,"sma_120":9691.0},{"date":"2025-05-29","open":6350,"high":6910,"low":5950,"close":6530,"volume":583026,"rsi_14":64.5,"sma_20":5563.75,"sma_60":5709.63,"sma_120":9615.31},{"date":"2025-05-30","open":6470,"high":7600,"low":6230,"close":6830,"volume":1084572,"rsi_14":65.54,"sma_20":5650.75,"sma_60":5696.32,"sma_120":9542.47},{"date":"2025-06-02","open":6960,"high":6960,"low":6500,"close":6540,"volume":161413,"rsi_14":63.48,"sma_20":5723.25,"sma_60":5677.3,"sma_120":9464.26},{"date":"2025-06-04","open":6540,"high":6540,"low":6000,"close":6150,"volume":135963,"rsi_14":59.93,"sma_20":5776.25,"sma_60":5655.6,"sma_120":9380.02},{"date":"2025-06-05","open":6150,"high":6340,"low":6030,"close":6170,"volume":90383,"rsi_14":60.02,"sma_20":5830.25,"sma_60":5633.18,"sma_120":9300.55},{"date":"2025-06-09","open":6110,"high":6130,"low":5720,"close":5800,"volume":142241,"rsi_14":54.08,"sma_20":5889.75,"sma_60":5604.43,"sma_120":9202.47},{"date":"2025-06-10","open":5780,"high":5860,"low":5550,"close":5650,"volume":93661,"rsi_14":53.94,"sma_20":5954.0,"sma_60":5573.7,"sma_120":9117.02},{"date":"2025-06-11","open":5770,"high":6200,"low":5620,"close":6120,"volume":173113,"rsi_14":56.5,"sma_20":6038.0,"sma_60":5549.93,"sma_120":9032.01},{"date":"2025-06-12","open":6120,"high":6120,"low":5860,"close":5950,"volume":60085,"rsi_14":46.0,"sma_20":6115.5,"sma_60":5523.68,"sma_120":8960.16},{"date":"2025-06-13","open":5910,"high":6210,"low":5600,"close":5750,"volume":139304,"rsi_14":24.72,"sma_20":6177.0,"sma_60":5495.32,"sma_120":8875.71},{"date":"2025-06-16","open":5700,"high":5700,"low":5320,"close":5520,"volume":61752,"rsi_14":32.68,"sma_20":6227.0,"sma_60":5500.23,"sma_120":8764.71},{"date":"2025-06-17","open":5560,"high":5900,"low":5530,"close":5620,"volume":107567,"rsi_14":28.65,"sma_20":6250.5,"sma_60":5506.65,"sma_120":8669.47},{"date":"2025-06-18","open":5620,"high":5700,"low":5480,"close":5640,"volume":33021,"rsi_14":32.56,"sma_20":6281.5,"sma_60":5497.08,"sma_120":8567.27},{"date":"2025-06-19","open":5650,"high":5770,"low":5400,"close":5590,"volume":49694,"rsi_14":37.71,"sma_20":6310.0,"sma_60":5494.67,"sma_120":8471.61},{"date":"2025-06-20","open":5590,"high":5650,"low":5460,"close":5550,"volume":30211,"rsi_14":32.5,"sma_20":6261.5,"sma_60":5490.9,"sma_120":8383.58},{"date":"2025-06-23","open":5530,"high":5530,"low":5280,"close":5330,"volume":38660,"rsi_14":22.43,"sma_20":6104.5,"sma_60":5484.5,"sma_120":8293.99},{"date":"2025-06-24","open":5380,"high":5450,"low":5100,"close":5340,"volume":57719,"rsi_14":25.41,"sma_20":6025.0,"sma_60":5482.08,"sma_120":8213.59},{"date":"2025-06-25","open":5310,"high":6290,"low":5290,"close":5630,"volume":382374,"rsi_14":38.89,"sma_20":5943.5,"sma_60":5481.2,"sma_120":8133.26},{"date":"2025-06-26","open":5630,"high":5630,"low":5380,"close":5450,"volume":45965,"rsi_14":35.6,"sma_20":5874.0,"sma_60":5483.22,"sma_120":8054.98},{"date":"2025-06-27","open":5400,"high":5650,"low":5270,"close":5370,"volume":52536,"rsi_14":40.27,"sma_20":5826.5,"sma_60":5482.52,"sma_120":7978.65},{"date":"2025-06-30","open":5530,"high":5580,"low":5280,"close":5340,"volume":31012,"rsi_14":42.58,"sma_20":5767.0,"sma_60":5481.32,"sma_120":7902.58},{"date":"2025-07-01","open":5310,"high":5410,"low":5300,"close":5320,"volume":26011,"rsi_14":25.61,"sma_20":5691.5,"sma_60":5478.22,"sma_120":7831.47},{"date":"2025-07-02","open":5320,"high":5370,"low":5190,"close":5210,"volume":35858,"rsi_14":26.58,"sma_20":5625.0,"sma_60":5474.67,"sma_120":7753.71},{"date":"2025-07-03","open":5360,"high":5360,"low":5160,"close":5280,"volume":25802,"rsi_14":33.79,"sma_20":5581.5,"sma_60":5475.42,"sma_120":7663.52},{"date":"2025-07-04","open":5280,"high":5380,"low":5140,"close":5190,"volume":28529,"rsi_14":37.4,"sma_20":5532.5,"sma_60":5475.35,"sma_120":7576.67},{"date":"2025-07-07","open":5130,"high":5290,"low":5130,"close":5280,"volume":23133,"rsi_14":36.92,"sma_20":5506.5,"sma_60":5480.27,"sma_120":7477.72},{"date":"2025-07-08","open":5230,"high":5250,"low":5150,"close":5150,"volume":18689,"rsi_14":32.62,"sma_20":5481.5,"sma_60":5482.67,"sma_120":7381.68},{"date":"2025-07-09","open":5150,"high":5240,"low":5090,"close":5230,"volume":25225,"rsi_14":37.5,"sma_20":5437.0,"sma_60":5487.62,"sma_120":7282.14},{"date":"2025-07-10","open":5240,"high":6130,"low":5210,"close":5420,"volume":333902,"rsi_14":45.91,"sma_20":5410.5,"sma_60":5496.25,"sma_120":7168.14},{"date":"2025-07-11","open":6000,"high":7040,"low":5820,"close":5900,"volume":3446758,"rsi_14":65.41,"sma_20":5418.0,"sma_60":5509.75,"sma_120":7079.05},{"date":"2025-07-14","open":5910,"high":6820,"low":5910,"close":6250,"volume":643944,"rsi_14":70.78,"sma_20":5454.5,"sma_60":5529.08,"sma_120":7010.13},{"date":"2025-07-15","open":6260,"high":6380,"low":6080,"close":6240,"volume":107455,"rsi_14":65.97,"sma_20":5485.5,"sma_60":5548.25,"sma_120":6938.1},{"date":"2025-07-16","open":6300,"high":6300,"low":5790,"close":5890,"volume":126506,"rsi_14":60.58,"sma_20":5498.0,"sma_60":5561.58,"sma_120":6863.32},{"date":"2025-07-17","open":5950,"high":6360,"low":5680,"close":6180,"volume":156063,"rsi_14":67.69,"sma_20":5527.5,"sma_60":5579.75,"sma_120":6791.22},{"date":"2025-07-18","open":6300,"high":6300,"low":5950,"close":6030,"volume":81387,"rsi_14":64.32,"sma_20":5551.5,"sma_60":5595.42,"sma_120":6720.03},{"date":"2025-07-21","open":6030,"high":6030,"low":5810,"close":5850,"volume":47251,"rsi_14":60.31,"sma_20":5577.5,"sma_60":5608.08,"sma_120":6649.26},{"date":"2025-07-22","open":5900,"high":6010,"low":5760,"close":5840,"volume":44287,"rsi_14":62.75,"sma_20":5602.5,"sma_60":5620.58,"sma_120":6580.57},{"date":"2025-07-23","open":5860,"high":5860,"low":5310,"close":5600,"volume":108130,"rsi_14":56.06,"sma_20":5601.0,"sma_60":5629.08,"sma_120":6513.69},{"date":"2025-07-24","open":5730,"high":5880,"low":5600,"close":5760,"volume":43465,"rsi_14":60.52,"sma_20":5616.5,"sma_60":5640.25,"sma_120":6453.52},{"date":"2025-07-25","open":5760,"high":5940,"low":5600,"close":5680,"volume":45086,"rsi_14":57.41,"sma_20":5632.0,"sma_60":5650.08,"sma_120":6386.53},{"date":"2025-07-28","open":5950,"high":5950,"low":5360,"close":5520,"volume":68586,"rsi_14":56.78,"sma_20":5641.0,"sma_60":5657.25,"sma_120":6322.63},{"date":"2025-07-29","open":5520,"high":5630,"low":5400,"close":5580,"volume":22087,"rsi_14":56.46,"sma_20":5654.0,"sma_60":5665.42,"sma_120":6264.27},{"date":"2025-07-30","open":5540,"high":5750,"low":5510,"close":5520,"volume":25854,"rsi_14":51.94,"sma_20":5669.5,"sma_60":5672.58,"sma_120":6205.05},{"date":"2025-07-31","open":5550,"high":5550,"low":5300,"close":5470,"volume":41152,"rsi_14":40.0,"sma_20":5679.0,"sma_60":5678.92,"sma_120":6155.13},{"date":"2025-08-01","open":5470,"high":5940,"low":5410,"close":5650,"volume":88822,"rsi_14":34.85,"sma_20":5702.0,"sma_60":5688.25,"sma_120":6117.38},{"date":"2025-08-04","open":5650,"high":5930,"low":5620,"close":5790,"volume":30661,"rsi_14":39.34,"sma_20":5727.5,"sma_60":5707.92,"sma_120":6087.13},{"date":"2025-08-05","open":5850,"high":6150,"low":5710,"close":6150,"volume":55535,"rsi_14":56.13,"sma_20":5777.5,"sma_60":5737.67,"sma_120":6058.58},{"date":"2025-08-06","open":6130,"high":6280,"low":5940,"close":5940,"volume":46669,"rsi_14":44.12,"sma_20":5813.0,"sma_60":5762.67,"sma_120":6031.76},{"date":"2025-08-07","open":5940,"high":6050,"low":5660,"close":5680,"volume":41604,"rsi_14":41.86,"sma_20":5826.0,"sma_60":5784.0,"sma_120":6010.23},{"date":"2025-08-08","open":5630,"high":5990,"low":5510,"close":5760,"volume":39785,"rsi_14":47.8,"sma_20":5819.0,"sma_60":5804.67,"sma_120":5981.47},{"date":"2025-08-11","open":5850,"high":5870,"low":5500,"close":5530,"volume":44501,"rsi_14":43.17,"sma_20":5783.0,"sma_60":5821.5,"sma_120":5955.38},{"date":"2025-08-12","open":5490,"high":5750,"low":5490,"close":5670,"volume":29860,"rsi_14":51.61,"sma_20":5754.5,"sma_60":5830.17,"sma_120":5929.6},{"date":"2025-08-13","open":5700,"high":5820,"low":5600,"close":5620,"volume":43328,"rsi_14":46.6,"sma_20":5741.0,"sma_60":5840.17,"sma_120":5899.84},{"date":"2025-08-14","open":5620,"high":5690,"low":5470,"close":5530,"volume":43630,"rsi_14":46.38,"sma_20":5708.5,"sma_60":5848.67,"sma_120":5872.11},{"date":"2025-08-18","open":4980,"high":5050,"low":4590,"close":4680,"volume":189889,"rsi_14":34.78,"sma_20":5641.0,"sma_60":5818.0,"sma_120":5836.95},{"date":"2025-08-19","open":4680,"high":4705,"low":4150,"close":4250,"volume":126296,"rsi_14":28.75,"sma_20":5561.0,"sma_60":5747.67,"sma_120":5799.16},{"date":"2025-08-20","open":4250,"high":4285,"low":4050,"close":4210,"volume":29068,"rsi_14":28.94,"sma_20":5479.5,"sma_60":5702.33,"sma_120":5758.43},{"date":"2025-08-21","open":4225,"high":4645,"low":4225,"close":4375,"volume":49962,"rsi_14":33.02,"sma_20":5418.25,"sma_60":5654.25,"sma_120":5723.07},{"date":"2025-08-22","open":4375,"high":4520,"low":4355,"close":4490,"volume":29392,"rsi_14":31.65,"sma_20":5354.75,"sma_60":5615.08,"sma_120":5690.67},{"date":"2025-08-25","open":4455,"high":4665,"low":4445,"close":4630,"volume":19421,"rsi_14":31.65,"sma_20":5302.25,"sma_60":5586.92,"sma_120":5660.56},{"date":"2025-08-26","open":4615,"high":4615,"low":4465,"close":4550,"volume":9497,"rsi_14":22.22,"sma_20":5253.75,"sma_60":5553.92,"sma_120":5631.77},{"date":"2025-08-27","open":4550,"high":4720,"low":4425,"close":4600,"volume":19607,"rsi_14":25.37,"sma_20":5204.75,"sma_60":5516.75,"sma_120":5606.53},{"date":"2025-08-28","open":4615,"high":4660,"low":4485,"close":4600,"volume":13713,"rsi_14":28.05,"sma_20":5158.75,"sma_60":5484.42,"sma_120":5580.86},{"date":"2025-08-29","open":4600,"high":5490,"low":4600,"close":4700,"volume":233722,"rsi_14":28.63,"sma_20":5120.25,"sma_60":5460.25,"sma_120":5557.93},{"date":"2025-09-01","open":4740,"high":4800,"low":4615,"close":4615,"volume":18435,"rsi_14":30.41,"sma_20":5068.5,"sma_60":5434.33,"sma_120":5533.76},{"date":"2025-09-02","open":4615,"high":4930,"low":4615,"close":4710,"volume":12527,"rsi_14":29.04,"sma_20":5014.5,"sma_60":5416.17,"sma_120":5510.3},{"date":"2025-09-03","open":4760,"high":4980,"low":4675,"close":4885,"volume":56798,"rsi_14":34.78,"sma_20":4951.25,"sma_60":5403.42,"sma_120":5488.56},{"date":"2025-09-04","open":4985,"high":4985,"low":4820,"close":4875,"volume":15912,"rsi_14":35.97,"sma_20":4898.0,"sma_60":5382.67,"sma_120":5466.3},{"date":"2025-09-05","open":5010,"high":5010,"low":4760,"close":4900,"volume":21533,"rsi_14":57.28,"sma_20":4859.0,"sma_60":5365.17,"sma_120":5444.43},{"date":"2025-09-08","open":4900,"high":4995,"low":4840,"close":4840,"volume":14787,"rsi_14":75.88,"sma_20":4813.0,"sma_60":5350.0,"sma_120":5422.66},{"date":"2025-09-09","open":4815,"high":4840,"low":4780,"close":4830,"volume":14049,"rsi_14":77.93,"sma_20":4778.0,"sma_60":5338.5,"sma_120":5419.37},{"date":"2025-09-10","open":4830,"high":4830,"low":4730,"close":4745,"volume":17306,"rsi_14":67.96,"sma_20":4731.75,"sma_60":5323.92,"sma_120":5415.28},{"date":"2025-09-11","open":4745,"high":4745,"low":4620,"close":4670,"volume":12843,"rsi_14":59.09,"sma_20":4684.25,"sma_60":5307.75,"sma_120":5402.42},{"date":"2025-09-12","open":4625,"high":4660,"low":4510,"close":4570,"volume":18069,"rsi_14":46.84,"sma_20":4636.25,"sma_60":5290.75,"sma_120":5392.71},{"date":"2025-09-15","open":4570,"high":4640,"low":4470,"close":4485,"volume":10754,"rsi_14":46.6,"sma_20":4626.5,"sma_60":5273.0,"sma_120":5381.95},{"date":"2025-09-16","open":4485,"high":4525,"low":4410,"close":4440,"volume":17519,"rsi_14":41.58,"sma_20":4636.0,"sma_60":5258.17,"sma_120":5371.33},{"date":"2025-09-17","open":4440,"high":4580,"low":4435,"close":4515,"volume":12324,"rsi_14":45.85,"sma_20":4651.25,"sma_60":5244.42,"sma_120":5363.25},{"date":"2025-09-18","open":4545,"high":4565,"low":4416,"close":4505,"volume":16911,"rsi_14":41.58,"sma_20":4659.5,"sma_60":5226.25,"sma_120":5353.73},{"date":"2025-09-19","open":4540,"high":4540,"low":4460,"close":4510,"volume":7597,"rsi_14":44.13,"sma_20":4660.5,"sma_60":5210.58,"sma_120":5346.9},{"date":"2025-09-22","open":4460,"high":4640,"low":4460,"close":4590,"volume":14138,"rsi_14":43.18,"sma_20":4658.5,"sma_60":5197.58,"sma_120":5340.05},{"date":"2025-09-23","open":4600,"high":4660,"low":4500,"close":4640,"volume":19962,"rsi_14":33.77,"sma_20":4663.0,"sma_60":5185.92,"sma_120":5333.62},{"date":"2025-09-24","open":4645,"high":4825,"low":4515,"close":4735,"volume":31178,"rsi_14":41.67,"sma_20":4669.75,"sma_60":5176.17,"sma_120":5327.19},{"date":"2025-09-25","open":4695,"high":4735,"low":4630,"close":4630,"volume":7817,"rsi_14":35.33,"sma_20":4671.25,"sma_60":5166.5,"sma_120":5320.58},{"date":"2025-09-26","open":4630,"high":4630,"low":4220,"close":4500,"volume":31178,"rsi_14":32.83,"sma_20":4661.25,"sma_60":5153.5,"sma_120":5314.46},{"date":"2025-09-29","open":4500,"high":4500,"low":4325,"close":4435,"volume":12560,"rsi_14":31.1,"sma_20":4652.25,"sma_60":5140.92,"sma_120":5308.13},{"date":"2025-09-30","open":4435,"high":4435,"low":4295,"close":4295,"volume":13265,"rsi_14":29.55,"sma_20":4631.5,"sma_60":5124.5,"sma_120":5302.38},{"date":"2025-10-01","open":4225,"high":4370,"low":4190,"close":4290,"volume":15106,"rsi_14":31.55,"sma_20":4601.75,"sma_60":5110.17,"sma_120":5296.42},{"date":"2025-10-02","open":4310,"high":4415,"low":4139,"close":4320,"volume":17950,"rsi_14":35.64,"sma_20":4573.0,"sma_60":5094.67,"sma_120":5291.14},{"date":"2025-10-10","open":4300,"high":4330,"low":3970,"close":3970,"volume":35392,"rsi_14":28.27,"sma_20":4526.5,"sma_60":5070.5,"sma_120":5283.38},{"date":"2025-10-13","open":3960,"high":5000,"low":3810,"close":4380,"volume":614789,"rsi_14":48.06,"sma_20":4503.5,"sma_60":5045.17,"sma_120":5277.46},{"date":"2025-10-14","open":4380,"high":4790,"low":4270,"close":4385,"volume":72695,"rsi_14":45.61,"sma_20":4481.25,"sma_60":5014.08,"sma_120":5271.58},{"date":"2025-10-15","open":4350,"high":4550,"low":4235,"close":4245,"volume":24735,"rsi_14":40.75,"sma_20":4456.25,"sma_60":4980.83,"sma_120":5264.54},{"date":"2025-10-16","open":4245,"high":4370,"low":4030,"close":4155,"volume":20976,"rsi_14":39.27,"sma_20":4430.5,"sma_60":4951.92,"sma_120":5256.75},{"date":"2025-10-17","open":4125,"high":4245,"low":3910,"close":4220,"volume":17672,"rsi_14":38.72,"sma_20":4413.0,"sma_60":4919.25,"sma_120":5249.5},{"date":"2025-10-20","open":4220,"high":4350,"low":4165,"close":4220,"volume":8750,"rsi_14":36.79,"sma_20":4399.75,"sma_60":4889.08,"sma_120":5242.25},{"date":"2025-10-21","open":4220,"high":4300,"low":4105,"close":4245,"volume":14310,"rsi_14":33.88,"sma_20":4390.0,"sma_60":4862.33,"sma_120":5235.21},{"date":"2025-10-22","open":4240,"high":4245,"low":4105,"close":4115,"volume":10371,"rsi_14":33.33,"sma_20":4370.0,"sma_60":4833.58,"sma_120":5227.08},{"date":"2025-10-23","open":4145,"high":4145,"low":4005,"close":4035,"volume":15009,"rsi_14":34.45,"sma_20":4344.75,"sma_60":4807.5,"sma_120":5218.29},{"date":"2025-10-24","open":4040,"high":4060,"low":3905,"close":3975,"volume":22694,"rsi_14":34.56,"sma_20":4318.0,"sma_60":4777.75,"sma_120":5209.0},{"date":"2025-10-27","open":3975,"high":4030,"low":3935,"close":3970,"volume":7512,"rsi_14":38.01,"sma_20":4287.0,"sma_60":4749.25,"sma_120":5199.67},{"date":"2025-10-28","open":3985,"high":4050,"low":3920,"close":3965,"volume":8997,"rsi_14":38.01,"sma_20":4253.25,"sma_60":4723.33,"sma_120":5190.29},{"date":"2025-10-29","open":3990,"high":3995,"low":3695,"close":3715,"volume":46597,"rsi_14":31.66,"sma_20":4202.25,"sma_60":4692.25,"sma_120":5178.83},{"date":"2025-10-30","open":3710,"high":3880,"low":3505,"close":3590,"volume":26243,"rsi_14":36.33,"sma_20":4150.25,"sma_60":4660.08,"sma_120":5166.33},{"date":"2025-10-31","open":3590,"high":3715,"low":3550,"close":3550,"volume":17399,"rsi_14":9.31,"sma_20":4102.75,"sma_60":4628.08,"sma_120":5153.5},{"date":"2025-11-03","open":3510,"high":4000,"low":3250,"close":3915,"volume":91555,"rsi_14":32.97,"sma_20":4076.75,"sma_60":4599.17,"sma_120":5143.71},{"date":"2025-11-04","open":3875,"high":3880,"low":3620,"close":3620,"volume":32051,"rsi_14":29.64,"sma_20":4043.0,"sma_60":4563.0,"sma_120":5135.46},{"date":"2025-11-05","open":3610,"high":4315,"low":3430,"close":3800,"volume":269024,"rsi_14":39.08,"sma_20":4018.5,"sma_60":4523.83,"sma_120":5130.75},{"date":"2025-11-06","open":3845,"high":4045,"low":3685,"close":3880,"volume":47045,"rsi_14":39.63,"sma_20":3997.5,"sma_60":4489.5,"sma_120":5126.08},{"date":"2025-11-07","open":3855,"high":3900,"low":3600,"close":3645,"volume":32858,"rsi_14":34.67,"sma_20":3981.25,"sma_60":4455.58,"sma_120":5119.79},{"date":"2025-11-10","open":3645,"high":3865,"low":3615,"close":3700,"volume":13599,"rsi_14":35.7,"sma_20":3947.25,"sma_60":4421.25,"sma_120":5112.96},{"date":"2025-11-11","open":3700,"high":3750,"low":3600,"close":3625,"volume":13520,"rsi_14":36.76,"sma_20":3909.25,"sma_60":4389.5,"sma_120":5105.5},{"date":"2025-11-12","open":3680,"high":4045,"low":3635,"close":3790,"volume":30581,"rsi_14":43.67,"sma_20":3886.5,"sma_60":4358.17,"sma_120":5094.17},{"date":"2025-11-13","open":3790,"high":3825,"low":3715,"close":3715,"volume":9659,"rsi_14":43.33,"sma_20":3864.5,"sma_60":4326.42,"sma_120":5083.29},{"date":"2025-11-14","open":3715,"high":3885,"low":3650,"close":3650,"volume":19467,"rsi_14":42.04,"sma_20":3836.0,"sma_60":4295.08,"sma_120":5071.88},{"date":"2025-11-17","open":3650,"high":3900,"low":3530,"close":3700,"volume":33471,"rsi_14":43.55,"sma_20":3810.0,"sma_60":4278.75,"sma_120":5048.38},{"date":"2025-11-18","open":3700,"high":3920,"low":3560,"close":3560,"volume":22322,"rsi_14":46.02,"sma_20":3775.75,"sma_60":4267.25,"sma_120":5007.46},{"date":"2025-11-19","open":3560,"high":3595,"low":3510,"close":3540,"volume":8579,"rsi_14":48.64,"sma_20":3747.0,"sma_60":4256.08,"sma_120":4979.21},{"date":"2025-11-20","open":3515,"high":3600,"low":3510,"close":3535,"volume":6826,"rsi_14":49.58,"sma_20":3722.0,"sma_60":4242.08,"sma_120":4948.17},{"date":"2025-11-21","open":3505,"high":3625,"low":3445,"close":3445,"volume":24393,"rsi_14":34.64,"sma_20":3695.5,"sma_60":4224.67,"sma_120":4919.88},{"date":"2025-11-24","open":3445,"high":3500,"low":3395,"close":3405,"volume":13999,"rsi_14":41.57,"sma_20":3667.25,"sma_60":4204.25,"sma_120":4895.58},{"date":"2025-11-25","open":3405,"high":3890,"low":3370,"close":3550,"volume":78717,"rsi_14":39.92,"sma_20":3646.5,"sma_60":4187.58,"sma_120":4870.75},{"date":"2025-11-26","open":3525,"high":3850,"low":3525,"close":3740,"volume":23291,"rsi_14":44.81,"sma_20":3647.75,"sma_60":4173.25,"sma_120":4845.0},{"date":"2025-11-27","open":3740,"high":3850,"low":3725,"close":3730,"volume":7854,"rsi_14":53.78,"sma_20":3654.75,"sma_60":4158.75,"sma_120":4821.58},{"date":"2025-11-28","open":3780,"high":3935,"low":3735,"close":3750,"volume":19154,"rsi_14":52.29,"sma_20":3664.75,"sma_60":4142.92,"sma_120":4801.58},{"date":"2025-12-01","open":3750,"high":3905,"low":3750,"close":3870,"volume":7837,"rsi_14":60.79,"sma_20":3662.5,"sma_60":4130.5,"sma_120":4782.42},{"date":"2025-12-02","open":3845,"high":4380,"low":3800,"close":4000,"volume":165420,"rsi_14":59.55,"sma_20":3681.5,"sma_60":4118.67,"sma_120":4767.42},{"date":"2025-12-03","open":4000,"high":4200,"low":3935,"close":4000,"volume":37052,"rsi_14":63.9,"sma_20":3691.5,"sma_60":4103.92,"sma_120":4753.67},{"date":"2025-12-04","open":4000,"high":4210,"low":3925,"close":4150,"volume":30377,"rsi_14":72.52,"sma_20":3705.0,"sma_60":4091.83,"sma_120":4737.25},{"date":"2025-12-05","open":4100,"high":4645,"low":4100,"close":4350,"volume":132184,"rsi_14":75.79,"sma_20":3740.25,"sma_60":4082.67,"sma_120":4723.92},{"date":"2025-12-08","open":4250,"high":4450,"low":4225,"close":4390,"volume":24523,"rsi_14":85.78,"sma_20":3774.75,"sma_60":4075.17,"sma_120":4712.58},{"date":"2025-12-09","open":4390,"high":4420,"low":4280,"close":4280,"volume":14604,"rsi_14":79.6,"sma_20":3807.5,"sma_60":4066.0,"sma_120":4702.25},{"date":"2025-12-10","open":4360,"high":4360,"low":4215,"close":4220,"volume":11330,"rsi_14":76.25,"sma_20":3829.0,"sma_60":4057.25,"sma_120":4690.58},{"date":"2025-12-11","open":4305,"high":4305,"low":4200,"close":4200,"volume":12083,"rsi_14":80.57,"sma_20":3853.25,"sma_60":4049.42,"sma_120":4678.58},{"date":"2025-12-12","open":4215,"high":4300,"low":4185,"close":4290,"volume":8228,"rsi_14":84.44,"sma_20":3885.25,"sma_60":4044.75,"sma_120":4667.75},{"date":"2025-12-15","open":4275,"high":4380,"low":4160,"close":4265,"volume":15465,"rsi_14":80.69,"sma_20":3913.5,"sma_60":4041.08,"sma_120":4657.04},{"date":"2025-12-16","open":4275,"high":4380,"low":4200,"close":4300,"volume":21522,"rsi_14":77.72,"sma_20":3950.5,"sma_60":4038.75,"sma_120":4648.46},{"date":"2025-12-17","open":4300,"high":4590,"low":4300,"close":4570,"volume":18252,"rsi_14":83.07,"sma_20":4002.0,"sma_60":4039.67,"sma_120":4642.04},{"date":"2025-12-18","open":4670,"high":4705,"low":4500,"close":4615,"volume":28764,"rsi_14":83.4,"sma_20":4056.0,"sma_60":4040.92,"sma_120":4633.58},{"date":"2025-12-19","open":4615,"high":4630,"low":4335,"close":4350,"volume":12074,"rsi_14":66.67,"sma_20":4101.25,"sma_60":4038.25,"sma_120":4624.42},{"date":"2025-12-22","open":4350,"high":4355,"low":4205,"close":4220,"volume":9639,"rsi_14":57.64,"sma_20":4142.0,"sma_60":4032.08,"sma_120":4614.83},{"date":"2025-12-23","open":4170,"high":4220,"low":3870,"close":3895,"volume":19970,"rsi_14":47.03,"sma_20":4159.25,"sma_60":4019.67,"sma_120":4602.79},{"date":"2025-12-24","open":3895,"high":3905,"low":3840,"close":3875,"volume":6055,"rsi_14":41.59,"sma_20":4166.0,"sma_60":4005.33,"sma_120":4590.75},{"date":"2025-12-26","open":3850,"high":3850,"low":3540,"close":3660,"volume":10817,"rsi_14":29.09,"sma_20":4162.5,"sma_60":3989.17,"sma_120":4577.83},{"date":"2025-12-29","open":3635,"high":3705,"low":3580,"close":3650,"volume":6962,"rsi_14":27.16,"sma_20":4157.5,"sma_60":3975.0,"sma_120":4564.25},{"date":"2025-12-30","open":3620,"high":3770,"low":3605,"close":3605,"volume":9727,"rsi_14":28.3,"sma_20":4144.25,"sma_60":3961.17,"sma_120":4551.04},{"date":"2026-01-02","open":3620,"high":3750,"low":3510,"close":3555,"volume":12414,"rsi_14":28.48,"sma_20":4122.0,"sma_60":3948.83,"sma_120":4536.67},{"date":"2026-01-05","open":3555,"high":3700,"low":3520,"close":3650,"volume":8131,"rsi_14":33.02,"sma_20":4104.5,"sma_60":3938.17,"sma_120":4524.17},{"date":"2026-01-06","open":3650,"high":3650,"low":3510,"close":3600,"volume":15508,"rsi_14":28.16,"sma_20":4077.0,"sma_60":3926.5,"sma_120":4510.58},{"date":"2026-01-07","open":3570,"high":3600,"low":3500,"close":3500,"volume":25813,"rsi_14":26.89,"sma_20":4034.5,"sma_60":3918.67,"sma_120":4494.58},{"date":"2026-01-08","open":3530,"high":3555,"low":3395,"close":3460,"volume":12399,"rsi_14":24.7,"sma_20":3988.0,"sma_60":3903.33,"sma_120":4474.25},{"date":"2026-01-09","open":3460,"high":3800,"low":3370,"close":3600,"volume":42536,"rsi_14":18.3,"sma_20":3954.0,"sma_60":3890.25,"sma_120":4452.17},{"date":"2026-01-12","open":3600,"high":3650,"low":3550,"close":3630,"volume":9601,"rsi_14":17.49,"sma_20":3924.5,"sma_60":3880.0,"sma_120":4430.42},{"date":"2026-01-13","open":3630,"high":3770,"low":3620,"close":3710,"volume":10978,"rsi_14":25.94,"sma_20":3900.0,"sma_60":3872.58,"sma_120":4412.25},{"date":"2026-01-14","open":3720,"high":3720,"low":3600,"close":3650,"volume":12174,"rsi_14":27.38,"sma_20":3868.0,"sma_60":3863.08,"sma_120":4391.17},{"date":"2026-01-15","open":3645,"high":3690,"low":3555,"close":3600,"volume":15980,"rsi_14":35.03,"sma_20":3834.75,"sma_60":3852.75,"sma_120":4370.92},{"date":"2026-01-16","open":3605,"high":3635,"low":3525,"close":3535,"volume":11954,"rsi_14":33.5,"sma_20":3796.5,"sma_60":3840.92,"sma_120":4351.62},{"date":"2026-01-19","open":3535,"high":3550,"low":3455,"close":3500,"volume":21358,"rsi_14":41.07,"sma_20":3689.0,"sma_60":3822.33,"sma_120":4332.12},{"date":"2026-01-20","open":3495,"high":3600,"low":3495,"close":3565,"volume":5108,"rsi_14":47.67,"sma_20":3649.75,"sma_60":3815.5,"sma_120":4315.17},{"date":"2026-01-21","open":3510,"high":3650,"low":3490,"close":3650,"volume":10426,"rsi_14":55.31,"sma_20":3621.25,"sma_60":3810.17,"sma_120":4297.58},{"date":"2026-01-22","open":3640,"high":3695,"low":3520,"close":3605,"volume":34542,"rsi_14":47.34,"sma_20":3606.75,"sma_60":3804.17,"sma_120":4280.29},{"date":"2026-01-23","open":3700,"high":3700,"low":3460,"close":3535,"volume":20852,"rsi_14":46.24,"sma_20":3589.75,"sma_60":3801.17,"sma_120":4263.75},{"date":"2026-01-26","open":3535,"high":3555,"low":3400,"close":3400,"volume":29248,"rsi_14":44.44,"sma_20":3576.75,"sma_60":3798.0,"sma_120":4245.58},{"date":"2026-01-27","open":3400,"high":3470,"low":3385,"close":3405,"volume":19291,"rsi_14":46.82,"sma_20":3564.5,"sma_60":3795.58,"sma_120":4227.96},{"date":"2026-01-28","open":3420,"high":3510,"low":3405,"close":3475,"volume":22279,"rsi_14":42.14,"sma_20":3558.0,"sma_60":3788.25,"sma_120":4211.33},{"date":"2026-01-29","open":3475,"high":3555,"low":3330,"close":3530,"volume":26116,"rsi_14":43.9,"sma_20":3556.75,"sma_60":3786.75,"sma_120":4193.67},{"date":"2026-01-30","open":3505,"high":3560,"low":3380,"close":3445,"volume":22238,"rsi_14":33.94,"sma_20":3546.5,"sma_60":3780.83,"sma_120":4174.12},{"date":"2026-02-02","open":3420,"high":3445,"low":3290,"close":3310,"volume":25775,"rsi_14":31.11,"sma_20":3532.0,"sma_60":3771.33,"sma_120":4150.46},{"date":"2026-02-03","open":3350,"high":3595,"low":3295,"close":3360,"volume":25582,"rsi_14":36.67,"sma_20":3525.0,"sma_60":3766.58,"sma_120":4128.96},{"date":"2026-02-04","open":3360,"high":3555,"low":3355,"close":3470,"volume":15711,"rsi_14":46.56,"sma_20":3525.5,"sma_60":3765.5,"sma_120":4110.54},{"date":"2026-02-05","open":3445,"high":3485,"low":3385,"close":3385,"volume":8213,"rsi_14":42.72,"sma_20":3514.75,"sma_60":3760.25,"sma_120":4090.75},{"date":"2026-02-06","open":3365,"high":3385,"low":3320,"close":3345,"volume":15939,"rsi_14":42.51,"sma_20":3500.5,"sma_60":3755.58,"sma_120":4072.54},{"date":"2026-02-09","open":3345,"high":3490,"low":3345,"close":3465,"volume":27647,"rsi_14":45.41,"sma_20":3488.25,"sma_60":3750.17,"sma_120":4054.17},{"date":"2026-02-10","open":3495,"high":3625,"low":3390,"close":3540,"volume":33307,"rsi_14":44.91,"sma_20":3482.75,"sma_60":3747.25,"sma_120":4036.83},{"date":"2026-02-11","open":3540,"high":3540,"low":3460,"close":3465,"volume":22669,"rsi_14":43.69,"sma_20":3476.0,"sma_60":3744.17,"sma_120":4019.62},{"date":"2026-02-12","open":3440,"high":3455,"low":3155,"close":3370,"volume":89257,"rsi_14":42.73,"sma_20":3467.75,"sma_60":3738.67,"sma_120":4008.71},{"date":"2026-02-13","open":3360,"high":3400,"low":3240,"close":3240,"volume":61743,"rsi_14":42.92,"sma_20":3453.0,"sma_60":3733.33,"sma_120":4000.29},{"date":"2026-02-19","open":3240,"high":3255,"low":2750,"close":2810,"volume":175288,"rsi_14":30.87,"sma_20":3418.5,"sma_60":3721.17,"sma_120":3988.62},{"date":"2026-02-20","open":2810,"high":3000,"low":2810,"close":2840,"volume":45710,"rsi_14":29.04,"sma_20":3382.25,"sma_60":3709.58,"sma_120":3975.83},{"date":"2026-02-23","open":2855,"high":2925,"low":2615,"close":2640,"volume":80384,"rsi_14":23.19,"sma_20":3331.75,"sma_60":3696.17,"sma_120":3960.42},{"date":"2026-02-24","open":2640,"high":2855,"low":2640,"close":2840,"volume":34343,"rsi_14":32.96,"sma_20":3293.5,"sma_60":3686.75,"sma_120":3945.5},{"date":"2026-02-25","open":2840,"high":2965,"low":2730,"close":2730,"volume":24080,"rsi_14":33.43,"sma_20":3253.25,"sma_60":3673.08,"sma_120":3930.33},{"date":"2026-02-26","open":2735,"high":2805,"low":2620,"close":2625,"volume":31800,"rsi_14":29.64,"sma_20":3214.5,"sma_60":3651.25,"sma_120":3905.0},{"date":"2026-02-27","open":2625,"high":2785,"low":2565,"close":2675,"volume":42564,"rsi_14":27.22,"sma_20":3178.0,"sma_60":3636.92,"sma_120":3897.83},{"date":"2026-03-03","open":2650,"high":2790,"low":2640,"close":2640,"volume":22683,"rsi_14":28.02,"sma_20":3136.25,"sma_60":3618.42,"sma_120":3880.67},{"date":"2026-03-04","open":2640,"high":2650,"low":2525,"close":2525,"volume":70933,"rsi_14":26.84,"sma_20":3086.0,"sma_60":3596.0,"sma_120":3863.25},{"date":"2026-03-05","open":2525,"high":2690,"low":2525,"close":2525,"volume":11427,"rsi_14":21.52,"sma_20":3040.0,"sma_60":3571.42,"sma_120":3845.04},{"date":"2026-03-06","open":2555,"high":2675,"low":2515,"close":2655,"volume":18950,"rsi_14":24.05,"sma_20":3007.25,"sma_60":3549.0,"sma_120":3826.46},{"date":"2026-03-09","open":2655,"high":2700,"low":2505,"close":2595,"volume":19976,"rsi_14":24.26,"sma_20":2969.0,"sma_60":3523.08,"sma_120":3807.46},{"date":"2026-03-10","open":2600,"high":2605,"low":2490,"close":2500,"volume":22204,"rsi_14":24.26,"sma_20":2920.5,"sma_60":3492.25,"sma_120":3787.46},{"date":"2026-03-11","open":2485,"high":2655,"low":2485,"close":2530,"volume":18680,"rsi_14":27.67,"sma_20":2877.75,"sma_60":3461.25,"sma_120":3768.21},{"date":"2026-03-12","open":2530,"high":2560,"low":2490,"close":2520,"volume":5285,"rsi_14":37.61,"sma_20":2836.5,"sma_60":3431.92,"sma_120":3748.96},{"date":"2026-03-13","open":2520,"high":2645,"low":2490,"close":2530,"volume":7244,"rsi_14":36.52,"sma_20":2789.75,"sma_60":3403.75,"sma_120":3730.5},{"date":"2026-03-16","open":2530,"high":2575,"low":2525,"close":2535,"volume":3215,"rsi_14":44.5,"sma_20":2739.5,"sma_60":3363.42,"sma_120":3704.08},{"date":"2026-03-17","open":2540,"high":2550,"low":2485,"close":2490,"volume":6103,"rsi_14":28.12,"sma_20":2690.75,"sma_60":3346.0,"sma_120":3695.38},{"date":"2026-03-18","open":2490,"high":2505,"low":2450,"close":2450,"volume":13745,"rsi_14":30.82,"sma_20":2644.75,"sma_60":3315.75,"sma_120":3678.42},{"date":"2026-03-19","open":2450,"high":2455,"low":2255,"close":2255,"volume":24062,"rsi_14":27.44,"sma_20":2595.5,"sma_60":3281.67,"sma_120":3660.21},{"date":"2026-03-20","open":2255,"high":2355,"low":2255,"close":2345,"volume":20456,"rsi_14":30.81,"sma_20":2572.25,"sma_60":3244.58,"sma_120":3642.12},{"date":"2026-03-23","open":2330,"high":2575,"low":2290,"close":2290,"volume":32326,"rsi_14":30.11,"sma_20":2544.75,"sma_60":3205.83,"sma_120":3623.38},{"date":"2026-03-24","open":2290,"high":2290,"low":2290,"close":2290,"volume":0,"rsi_14":34.64,"sma_20":2527.25,"sma_60":3171.5,"sma_120":3604.88},{"date":"2026-03-25","open":2290,"high":2290,"low":2290,"close":2290,"volume":0,"rsi_14":34.64,"sma_20":2499.75,"sma_60":3139.33,"sma_120":3585.71},{"date":"2026-03-26","open":2290,"high":2290,"low":2290,"close":2290,"volume":0,"rsi_14":21.26,"sma_20":2477.75,"sma_60":3112.58,"sma_120":3566.12},{"date":"2026-03-27","open":2290,"high":2290,"low":2290,"close":2290,"volume":0,"rsi_14":23.48,"sma_20":2461.0,"sma_60":3086.17,"sma_120":3545.75},{"date":"2026-03-30","open":2290,"high":2290,"low":2290,"close":2290,"volume":0,"rsi_14":28.12,"sma_20":2441.75,"sma_60":3063.33,"sma_120":3526.25},{"date":"2026-03-31","open":2290,"high":2290,"low":2290,"close":2290,"volume":0,"rsi_14":23.33,"sma_20":2424.25,"sma_60":3040.67,"sma_120":3507.83},{"date":"2026-04-01","open":2290,"high":2290,"low":2290,"close":2290,"volume":0,"rsi_14":23.86,"sma_20":2412.5,"sma_60":3018.75,"sma_120":3489.96},{"date":"2026-04-02","open":2290,"high":2290,"low":2290,"close":2290,"volume":0,"rsi_14":22.09,"sma_20":2400.75,"sma_60":2997.67,"sma_120":3473.25},{"date":"2026-04-03","open":2290,"high":2290,"low":2290,"close":2290,"volume":0,"rsi_14":21.18,"sma_20":2382.5,"sma_60":2975.0,"sma_120":3456.58},{"date":"2026-04-06","open":2290,"high":2290,"low":2290,"close":2290,"volume":0,"rsi_14":23.68,"sma_20":2367.25,"sma_60":2953.17,"sma_120":3439.83},{"date":"2026-04-07","open":2290,"high":2290,"low":2290,"close":2290,"volume":0,"rsi_14":26.47,"sma_20":2356.75,"sma_60":2933.0,"sma_120":3425.83},{"date":"2026-04-08","open":2290,"high":2290,"low":2290,"close":2290,"volume":0,"rsi_14":62.07,"sma_20":2344.75,"sma_60":2913.5,"sma_120":3408.42},{"date":"2026-04-09","open":2290,"high":2290,"low":2290,"close":2290,"volume":0,"rsi_14":0.0,"sma_20":2333.25,"sma_60":2891.67,"sma_120":3390.96},{"date":"2026-04-10","open":2290,"high":2290,"low":2290,"close":2290,"volume":0,"rsi_14":100.0,"sma_20":2321.25,"sma_60":2869.33,"sma_120":3374.67},{"date":"2026-04-13","open":2290,"high":2290,"low":2290,"close":2290,"volume":0,"rsi_14":100.0,"sma_20":2309.0,"sma_60":2845.67,"sma_120":3359.12},{"date":"2026-04-14","open":2290,"high":2290,"low":2290,"close":2290,"volume":0,"rsi_14":100.0,"sma_20":2299.0,"sma_60":2823.0,"sma_120":3343.04},{"date":"2026-04-15","open":2290,"high":2290,"low":2290,"close":2290,"volume":0,"rsi_14":100.0,"sma_20":2291.0,"sma_60":2801.17,"sma_120":3326.96},{"date":"2026-04-16","open":2290,"high":2290,"low":2290,"close":2290,"volume":0,"rsi_14":100.0,"sma_20":2292.75,"sma_60":2780.42,"sma_120":3310.67},{"date":"2026-04-17","open":2290,"high":2290,"low":2290,"close":2290,"volume":0,"rsi_14":100.0,"sma_20":2290.0,"sma_60":2760.25,"sma_120":3295.46},{"date":"2026-04-20","open":2290,"high":2290,"low":2290,"close":2290,"volume":0,"rsi_14":100.0,"sma_20":2290.0,"sma_60":2739.0,"sma_120":3280.92},{"date":"2026-04-21","open":2290,"high":2290,"low":2290,"close":2290,"volume":0,"rsi_14":100.0,"sma_20":2290.0,"sma_60":2716.33,"sma_120":3266.88},{"date":"2026-04-22","open":2290,"high":2290,"low":2290,"close":2290,"volume":0,"rsi_14":100.0,"sma_20":2290.0,"sma_60":2694.42,"sma_120":3252.88},{"date":"2026-04-23","open":2290,"high":2290,"low":2290,"close":2290,"volume":0,"rsi_14":100.0,"sma_20":2290.0,"sma_60":2673.67,"sma_120":3238.92},{"date":"2026-04-24","open":2290,"high":2290,"low":2290,"close":2290,"volume":0,"rsi_14":100.0,"sma_20":2290.0,"sma_60":2655.17,"sma_120":3227.04},{"date":"2026-04-27","open":2290,"high":2290,"low":2290,"close":2290,"volume":0,"rsi_14":100.0,"sma_20":2290.0,"sma_60":2636.58,"sma_120":3216.21},{"date":"2026-04-28","open":2290,"high":2290,"low":2290,"close":2290,"volume":0,"rsi_14":100.0,"sma_20":2290.0,"sma_60":2616.83,"sma_120":3205.71},{"date":"2026-04-29","open":2290,"high":2290,"low":2290,"close":2290,"volume":0,"rsi_14":100.0,"sma_20":2290.0,"sma_60":2596.17,"sma_120":3192.17},{"date":"2026-04-30","open":2290,"high":2290,"low":2290,"close":2290,"volume":0,"rsi_14":100.0,"sma_20":2290.0,"sma_60":2314.83,"sma_120":2668.58},{"date":"2026-05-04","open":2290,"high":2290,"low":2290,"close":2290,"volume":0,"rsi_14":100.0,"sma_20":2290.0,"sma_60":2559.92,"sma_120":3168.5},{"date":"2026-05-06","open":2290,"high":2290,"low":2290,"close":2290,"volume":0,"rsi_14":100.0,"sma_20":2290.0,"sma_60":2542.08,"sma_120":3155.25},{"date":"2026-05-07","open":2290,"high":2290,"low":2290,"close":2290,"volume":0,"rsi_14":100.0,"sma_20":2290.0,"sma_60":2522.42,"sma_120":3143.96},{"date":"2026-05-08","open":2290,"high":2290,"low":2290,"close":2290,"volume":0,"rsi_14":100.0,"sma_20":2290.0,"sma_60":2504.17,"sma_120":3132.21},{"date":"2026-05-11","open":2290,"high":2290,"low":2290,"close":2290,"volume":0,"rsi_14":100.0,"sma_20":2290.0,"sma_60":2486.58,"sma_120":3121.08},{"date":"2026-05-12","open":2290,"high":2290,"low":2290,"close":2290,"volume":0,"rsi_14":100.0,"sma_20":2290.0,"sma_60":2467.0,"sma_120":3108.58},{"date":"2026-05-13","open":2290,"high":2290,"low":2290,"close":2290,"volume":0,"rsi_14":100.0,"sma_20":2290.0,"sma_60":2446.17,"sma_120":3096.71},{"date":"2026-05-14","open":2290,"high":2290,"low":2290,"close":2290,"volume":0,"rsi_14":100.0,"sma_20":2290.0,"sma_60":2426.58,"sma_120":3085.38},{"date":"2026-05-15","open":2290,"high":2290,"low":2290,"close":2290,"volume":0,"rsi_14":100.0,"sma_20":2290.0,"sma_60":2408.58,"sma_120":3073.62},{"date":"2026-05-18","open":2290,"high":2290,"low":2290,"close":2290,"volume":0,"rsi_14":100.0,"sma_20":2290.0,"sma_60":2392.75,"sma_120":3063.04},{"date":"2026-05-19","open":2290,"high":2290,"low":2290,"close":2290,"volume":0,"rsi_14":100.0,"sma_20":2290.0,"sma_60":2384.08,"sma_120":3052.62},{"date":"2026-05-20","open":2290,"high":2290,"low":2290,"close":2290,"volume":0,"rsi_14":100.0,"sma_20":2290.0,"sma_60":2374.92,"sma_120":3042.25},{"date":"2026-05-21","open":2290,"high":2290,"low":2290,"close":2290,"volume":0,"rsi_14":100.0,"sma_20":2290.0,"sma_60":2369.08,"sma_120":3032.62},{"date":"2026-05-22","open":2290,"high":2290,"low":2290,"close":2290,"volume":0,"rsi_14":100.0,"sma_20":2290.0,"sma_60":2359.92,"sma_120":3023.33},{"date":"2026-05-26","open":2290,"high":2290,"low":2290,"close":2290,"volume":0,"rsi_14":100.0,"sma_20":2290.0,"sma_60":2352.58,"sma_120":3012.83},{"date":"2026-05-27","open":2290,"high":2290,"low":2290,"close":2290,"volume":0,"rsi_14":100.0,"sma_20":2290.0,"sma_60":2347.0,"sma_120":3000.75},{"date":"2026-05-28","open":2290,"high":2290,"low":2290,"close":2290,"volume":0,"rsi_14":100.0,"sma_20":2290.0,"sma_60":2340.58,"sma_120":2988.75},{"date":"2026-05-29","open":2290,"high":2290,"low":2290,"close":2290,"volume":0,"rsi_14":100.0,"sma_20":2290.0,"sma_60":2334.75,"sma_120":2976.58},{"date":"2026-06-01","open":2290,"high":2290,"low":2290,"close":2290,"volume":0,"rsi_14":100.0,"sma_20":2290.0,"sma_60":2330.83,"sma_120":2963.42},{"date":"2026-06-02","open":2290,"high":2290,"low":2290,"close":2290,"volume":0,"rsi_14":100.0,"sma_20":2290.0,"sma_60":2326.92,"sma_120":2949.17},{"date":"2026-06-04","open":2290,"high":2290,"low":2290,"close":2290,"volume":0,"rsi_14":100.0,"sma_20":2290.0,"sma_60":2320.83,"sma_120":2934.92},{"date":"2026-06-05","open":2290,"high":2290,"low":2290,"close":2290,"volume":0,"rsi_14":100.0,"sma_20":2290.0,"sma_60":2315.75,"sma_120":2919.42},{"date":"2026-06-08","open":2290,"high":2290,"low":2290,"close":2290,"volume":0,"rsi_14":100.0,"sma_20":2290.0,"sma_60":2312.25,"sma_120":2902.25},{"date":"2026-06-09","open":2290,"high":2290,"low":2290,"close":2290,"volume":0,"rsi_14":100.0,"sma_20":2290.0,"sma_60":2308.25,"sma_120":2884.75},{"date":"2026-06-10","open":2290,"high":2290,"low":2290,"close":2290,"volume":0,"rsi_14":100.0,"sma_20":2290.0,"sma_60":2304.42,"sma_120":2868.17},{"date":"2026-06-11","open":2290,"high":2290,"low":2290,"close":2290,"volume":0,"rsi_14":100.0,"sma_20":2290.0,"sma_60":2300.42,"sma_120":2852.08},{"date":"2026-06-12","open":2290,"high":2290,"low":2290,"close":2290,"volume":0,"rsi_14":100.0,"sma_20":2290.0,"sma_60":2296.33,"sma_120":2836.17},{"date":"2026-06-15","open":2290,"high":2290,"low":2290,"close":2290,"volume":0,"rsi_14":100.0,"sma_20":2290.0,"sma_60":2293.0,"sma_120":2819.5},{"date":"2026-06-16","open":2290,"high":2290,"low":2290,"close":2290,"volume":0,"rsi_14":100.0,"sma_20":2290.0,"sma_60":2290.33,"sma_120":2803.04},{"date":"2026-06-17","open":2290,"high":2290,"low":2290,"close":2290,"volume":0,"rsi_14":100.0,"sma_20":2290.0,"sma_60":2290.92,"sma_120":2786.29},{"date":"2026-06-18","open":2290,"high":2290,"low":2290,"close":2290,"volume":0,"rsi_14":100.0,"sma_20":2290.0,"sma_60":2290.0,"sma_120":2767.29},{"date":"2026-06-19","open":2290,"high":2290,"low":2290,"close":2290,"volume":0,"rsi_14":100.0,"sma_20":2290.0,"sma_60":2290.0,"sma_120":2747.92},{"date":"2026-06-22","open":2290,"high":2290,"low":2290,"close":2290,"volume":0,"rsi_14":100.0,"sma_20":2290.0,"sma_60":2290.0,"sma_120":2730.75},{"date":"2026-06-23","open":2290,"high":2290,"low":2290,"close":2290,"volume":0,"rsi_14":100.0,"sma_20":2290.0,"sma_60":2290.0,"sma_120":2714.67},{"date":"2026-06-24","open":2290,"high":2290,"low":2290,"close":2290,"volume":0,"rsi_14":100.0,"sma_20":2290.0,"sma_60":2290.0,"sma_120":2701.29},{"date":"2026-06-25","open":2290,"high":2290,"low":2290,"close":2290,"volume":0,"rsi_14":100.0,"sma_20":2290.0,"sma_60":2290.0,"sma_120":2688.08},{"date":"2026-06-26","open":2290,"high":2290,"low":2290,"close":2290,"volume":0,"rsi_14":100.0,"sma_20":2290.0,"sma_60":2290.0,"sma_120":2676.67},{"date":"2026-06-29","open":2290,"high":2290,"low":2290,"close":2290,"volume":0,"rsi_14":100.0,"sma_20":2290.0,"sma_60":2290.0,"sma_120":2665.33},{"date":"2026-06-30","open":2290,"high":2290,"low":2290,"close":2290,"volume":0,"rsi_14":100.0,"sma_20":2290.0,"sma_60":2290.0,"sma_120":2654.38},{"date":"2026-07-01","open":2290,"high":2290,"low":2290,"close":2290,"volume":0,"rsi_14":100.0,"sma_20":2290.0,"sma_60":2290.0,"sma_120":2643.83},{"date":"2026-07-02","open":2290,"high":2290,"low":2290,"close":2290,"volume":0,"rsi_14":100.0,"sma_20":2290.0,"sma_60":2290.0,"sma_120":2632.5},{"date":"2026-07-03","open":2290,"high":2290,"low":2290,"close":2290,"volume":0,"rsi_14":100.0,"sma_20":2290.0,"sma_60":2290.0,"sma_120":2621.58},{"date":"2026-07-06","open":2290,"high":2290,"low":2290,"close":2290,"volume":0,"rsi_14":100.0,"sma_20":2290.0,"sma_60":2290.0,"sma_120":2611.5},{"date":"2026-07-07","open":2290,"high":2290,"low":2290,"close":2290,"volume":0,"rsi_14":100.0,"sma_20":2290.0,"sma_60":2290.0,"sma_120":2601.75},{"date":"2026-07-08","open":2290,"high":2290,"low":2290,"close":2290,"volume":0,"rsi_14":100.0,"sma_20":2290.0,"sma_60":2290.0,"sma_120":2590.83},{"date":"2026-07-09","open":2290,"high":2290,"low":2290,"close":2290,"volume":0,"rsi_14":100.0,"sma_20":2290.0,"sma_60":2290.0,"sma_120":2579.67},{"date":"2026-07-10","open":2290,"high":2290,"low":2290,"close":2290,"volume":0,"rsi_14":100.0,"sma_20":2290.0,"sma_60":2290.0,"sma_120":2567.83},{"date":"2026-07-13","open":2290,"high":2290,"low":2290,"close":2290,"volume":0,"rsi_14":100.0,"sma_20":2290.0,"sma_60":2290.0,"sma_120":2556.5},{"date":"2026-07-14","open":2290,"high":2290,"low":2290,"close":2290,"volume":0,"rsi_14":100.0,"sma_20":2290.0,"sma_60":2290.0,"sma_120":2545.58},{"date":"2026-07-15","open":2290,"high":2290,"low":2290,"close":2290,"volume":0,"rsi_14":100.0,"sma_20":2290.0,"sma_60":2290.0,"sma_120":2535.21},{"date":"2026-07-16","open":2290,"high":2290,"low":2290,"close":2290,"volume":0,"rsi_14":100.0,"sma_20":2290.0,"sma_60":2290.0,"sma_120":2525.12},{"date":"2026-07-20","open":2290,"high":2290,"low":2290,"close":2290,"volume":0,"rsi_14":100.0,"sma_20":2290.0,"sma_60":2290.0,"sma_120":2514.5},{"date":"2026-07-21","open":2290,"high":2290,"low":2290,"close":2290,"volume":0,"rsi_14":100.0,"sma_20":2290.0,"sma_60":2290.0,"sma_120":2503.17},{"date":"2026-07-22","open":2290,"high":2290,"low":2290,"close":2290,"volume":0,"rsi_14":100.0,"sma_20":2290.0,"sma_60":2290.0,"sma_120":2492.21},{"date":"2026-07-23","open":2290,"high":2290,"low":2290,"close":2290,"volume":0,"rsi_14":100.0,"sma_20":2290.0,"sma_60":2290.0,"sma_120":2481.83},{"date":"2026-07-24","open":2290,"high":2290,"low":2290,"close":2290,"volume":0,"rsi_14":100.0,"sma_20":2290.0,"sma_60":2290.0,"sma_120":2472.58},{"date":"2026-07-27","open":2290,"high":2290,"low":2290,"close":2290,"volume":0,"rsi_14":100.0,"sma_20":2290.0,"sma_60":2290.0,"sma_120":2463.29},{"date":"2026-07-28","open":2290,"high":2290,"low":2290,"close":2290,"volume":0,"rsi_14":100.0,"sma_20":2290.0,"sma_60":2290.0,"sma_120":2453.42},{"date":"2026-07-29","open":2290,"high":2290,"low":2290,"close":2290,"volume":0,"rsi_14":100.0,"sma_20":2290.0,"sma_60":2290.0,"sma_120":2443.08},{"date":"2026-07-30","open":2290,"high":2290,"low":2290,"close":2290,"volume":0,"rsi_14":100.0,"sma_20":2290.0,"sma_60":2290.0,"sma_120":2433.46},{"date":"2026-07-31","open":2290,"high":2290,"low":2290,"close":2290,"volume":0,"rsi_14":100.0,"sma_20":2290.0,"sma_60":2290.0,"sma_120":2424.96},{"date":"2026-08-03","open":2290,"high":2290,"low":2290,"close":2290,"volume":0,"rsi_14":100.0,"sma_20":2290.0,"sma_60":2290.0,"sma_120":2416.04},{"date":"2026-08-04","open":2290,"high":2290,"low":2290,"close":2290,"volume":0,"rsi_14":100.0,"sma_20":2290.0,"sma_60":2290.0,"sma_120":2406.21},{"date":"2026-08-05","open":2290,"high":2290,"low":2290,"close":2290,"volume":0,"rsi_14":100.0,"sma_20":2290.0,"sma_60":2290.0,"sma_120":2397.08},{"date":"2026-08-06","open":2290,"high":2290,"low":2290,"close":2290,"volume":0,"rsi_14":100.0,"sma_20":2290.0,"sma_60":2290.0,"sma_120":2388.29},{"date":"2026-08-07","open":2290,"high":2290,"low":2290,"close":2290,"volume":0,"rsi_14":100.0,"sma_20":2290.0,"sma_60":2290.0,"sma_120":2378.5},{"date":"2026-08-10","open":2290,"high":2290,"low":2290,"close":2290,"volume":0,"rsi_14":100.0,"sma_20":2290.0,"sma_60":2290.0,"sma_120":2368.08},{"date":"2026-08-11","open":2290,"high":2290,"low":2290,"close":2290,"volume":0,"rsi_14":100.0,"sma_20":2290.0,"sma_60":2290.0,"sma_120":2358.29},{"date":"2026-08-12","open":2290,"high":2290,"low":2290,"close":2290,"volume":0,"rsi_14":100.0,"sma_20":2290.0,"sma_60":2290.0,"sma_120":2349.29},{"date":"2026-08-13","open":2290,"high":2290,"low":2290,"close":2290,"volume":0,"rsi_14":100.0,"sma_20":2290.0,"sma_60":2290.0,"sma_120":2341.38},{"date":"2026-08-14","open":2290,"high":2290,"low":2290,"close":2290,"volume":0,"rsi_14":100.0,"sma_20":2290.0,"sma_60":2290.0,"sma_120":2337.04},{"date":"2026-08-18","open":2290,"high":2290,"low":2290,"close":2290,"volume":0,"rsi_14":100.0,"sma_20":2290.0,"sma_60":2290.0,"sma_120":2332.46},{"date":"2026-08-19","open":2290,"high":2290,"low":2290,"close":2290,"volume":0,"rsi_14":100.0,"sma_20":2290.0,"sma_60":2290.0,"sma_120":2329.54},{"date":"2026-08-20","open":2290,"high":2290,"low":2290,"close":2290,"volume":0,"rsi_14":100.0,"sma_20":2290.0,"sma_60":2290.0,"sma_120":2324.96},{"date":"2026-08-21","open":2290,"high":2290,"low":2290,"close":2290,"volume":0,"rsi_14":100.0,"sma_20":2290.0,"sma_60":2290.0,"sma_120":2321.29},{"date":"2026-08-24","open":2290,"high":2290,"low":2290,"close":2290,"volume":0,"rsi_14":100.0,"sma_20":2290.0,"sma_60":2290.0,"sma_120":2318.5},{"date":"2026-08-25","open":2290,"high":2290,"low":2290,"close":2290,"volume":0,"rsi_14":100.0,"sma_20":2290.0,"sma_60":2290.0,"sma_120":2315.29},{"date":"2026-08-26","open":2290,"high":2290,"low":2290,"close":2290,"volume":0,"rsi_14":100.0,"sma_20":2290.0,"sma_60":2290.0,"sma_120":2312.38},{"date":"2026-08-27","open":2290,"high":2290,"low":2290,"close":2290,"volume":0,"rsi_14":100.0,"sma_20":2290.0,"sma_60":2290.0,"sma_120":2310.42},{"date":"2026-08-28","open":2290,"high":2290,"low":2290,"close":2290,"volume":0,"rsi_14":100.0,"sma_20":2290.0,"sma_60":2290.0,"sma_120":2308.46},{"date":"2026-08-31","open":2290,"high":2290,"low":2290,"close":2290,"volume":0,"rsi_14":100.0,"sma_20":2290.0,"sma_60":2290.0,"sma_120":2305.42},{"date":"2026-09-01","open":2290,"high":2290,"low":2290,"close":2290,"volume":0,"rsi_14":100.0,"sma_20":2290.0,"sma_60":2290.0,"sma_120":2302.88},{"date":"2026-09-02","open":2290,"high":2290,"low":2290,"close":2290,"volume":0,"rsi_14":100.0,"sma_20":2290.0,"sma_60":2290.0,"sma_120":2301.12},{"date":"2026-09-03","open":2290,"high":2290,"low":2290,"close":2290,"volume":0,"rsi_14":100.0,"sma_20":2290.0,"sma_60":2290.0,"sma_120":2299.12},{"date":"2026-09-04","open":2290,"high":2290,"low":2290,"close":2290,"volume":0,"rsi_14":100.0,"sma_20":2290.0,"sma_60":2290.0,"sma_120":2297.21},{"date":"2026-09-07","open":2290,"high":2290,"low":2290,"close":2290,"volume":0,"rsi_14":100.0,"sma_20":2290.0,"sma_60":2290.0,"sma_120":2295.21},{"date":"2026-09-08","open":2290,"high":2290,"low":2290,"close":2290,"volume":0,"rsi_14":100.0,"sma_20":2290.0,"sma_60":2290.0,"sma_120":2293.17},{"date":"2026-09-09","open":2290,"high":2290,"low":2290,"close":2290,"volume":0,"rsi_14":100.0,"sma_20":2290.0,"sma_60":2290.0,"sma_120":2291.5},{"date":"2026-09-10","open":2290,"high":2290,"low":2290,"close":2290,"volume":0,"rsi_14":100.0,"sma_20":2290.0,"sma_60":2290.0,"sma_120":2290.17},{"date":"2026-09-11","open":2290,"high":2290,"low":2290,"close":2290,"volume":0,"rsi_14":100.0,"sma_20":2290.0,"sma_60":2290.0,"sma_120":2290.46},{"date":"2026-09-14","open":2290,"high":2290,"low":2290,"close":2290,"volume":0,"rsi_14":100.0,"sma_20":2290.0,"sma_60":2290.0,"sma_120":2290.0},{"date":"2026-09-15","open":2290,"high":2290,"low":2290,"close":2290,"volume":0,"rsi_14":100.0,"sma_20":2290.0,"sma_60":2290.0,"sma_120":2290.0},{"date":"2026-09-16","open":2290,"high":2290,"low":2290,"close":2290,"volume":0,"rsi_14":100.0,"sma_20":2290.0,"sma_60":2290.0,"sma_120":2290.0},{"date":"2026-09-17","open":2290,"high":2290,"low":2290,"close":2290,"volume":0,"rsi_14":100.0,"sma_20":2290.0,"sma_60":2290.0,"sma_120":2290.0},{"date":"2026-09-18","open":2290,"high":2290,"low":2290,"close":2290,"volume":0,"rsi_14":100.0,"sma_20":2290.0,"sma_60":2290.0,"sma_120":2290.0},{"date":"2026-09-21","open":2290,"high":2290,"low":2290,"close":2290,"volume":0,"rsi_14":100.0,"sma_20":2290.0,"sma_60":2290.0,"sma_120":2290.0},{"date":"2026-09-22","open":2290,"high":2290,"low":2290,"close":2290,"volume":0,"rsi_14":100.0,"sma_20":2290.0,"sma_60":2290.0,"sma_120":2290.0},{"date":"2026-09-23","open":2290,"high":2290,"low":2290,"close":2290,"volume":0,"rsi_14":100.0,"sma_20":2290.0,"sma_60":2290.0,"sma_120":2290.0},{"date":"2026-09-28","open":2290,"high":2290,"low":2290,"close":2290,"volume":0,"rsi_14":100.0,"sma_20":2290.0,"sma_60":2290.0,"sma_120":2290.0},{"date":"2026-09-29","open":2290,"high":2290,"low":2290,"close":2290,"volume":0,"rsi_14":100.0,"sma_20":2290.0,"sma_60":2290.0,"sma_120":2290.0},{"date":"2026-09-30","open":2290,"high":2290,"low":2290,"close":2290,"volume":0,"rsi_14":100.0,"sma_20":2290.0,"sma_60":2290.0,"sma_120":2290.0},{"date":"2026-10-01","open":2290,"high":2290,"low":2290,"close":2290,"volume":0,"rsi_14":100.0,"sma_20":2290.0,"sma_60":2290.0,"sma_120":2290.0},{"date":"2026-10-02","open":2290,"high":2290,"low":2290,"close":2290,"volume":0,"rsi_14":100.0,"sma_20":2290.0,"sma_60":2290.0,"sma_120":2290.0},{"date":"2026-10-06","open":2290,"high":2290,"low":2290,"close":2290,"volume":0,"rsi_14":100.0,"sma_20":2290.0,"sma_60":2290.0,"sma_120":2290.0},{"date":"2026-10-07","open":2290,"high":2290,"low":2290,"close":2290,"volume":0,"rsi_14":100.0,"sma_20":2290.0,"sma_60":2290.0,"sma_120":2290.0},{"date":"2026-10-08","open":2290,"high":2290,"low":2290,"close":2290,"volume":0,"rsi_14":100.0,"sma_20":2290.0,"sma_60":2290.0,"sma_120":2290.0},{"date":"2026-10-12","open":2290,"high":2290,"low":2290,"close":2290,"volume":0,"rsi_14":100.0,"sma_20":2290.0,"sma_60":2290.0,"sma_120":2290.0},{"date":"2026-10-13","open":2290,"high":2290,"low":2290,"close":2290,"volume":0,"rsi_14":100.0,"sma_20":2290.0,"sma_60":2290.0,"sma_120":2290.0},{"date":"2026-10-14","open":2290,"high":2290,"low":2290,"close":2290,"volume":0,"rsi_14":100.0,"sma_20":2290.0,"sma_60":2290.0,"sma_120":2290.0},{"date":"2026-10-15","open":2290,"high":2290,"low":2290,"close":2290,"volume":0,"rsi_14":100.0,"sma_20":2290.0,"sma_60":2290.0,"sma_120":2290.0},{"date":"2026-10-16","open":2290,"high":2290,"low":2290,"close":2290,"volume":0,"rsi_14":100.0,"sma_20":2290.0,"sma_60":2290.0,"sma_120":2290.0},{"date":"2026-10-19","open":2290,"high":2290,"low":2290,"close":2290,"volume":0,"rsi_14":100.0,"sma_20":2290.0,"sma_60":2290.0,"sma_120":2290.0},{"date":"2026-10-20","open":2290,"high":2290,"low":2290,"close":2290,"volume":0,"rsi_14":100.0,"sma_20":2290.0,"sma_60":2290.0,"sma_120":2290.0},{"date":"2026-10-21","open":2290,"high":2290,"low":2290,"close":2290,"volume":0,"rsi_14":100.0,"sma_20":2290.0,"sma_60":2290.0,"sma_120":2290.0},{"date":"2026-10-22","open":2290,"high":2290,"low":2290,"close":2290,"volume":0,"rsi_14":100.0,"sma_20":2290.0,"sma_60":2290.0,"sma_120":2290.0},{"date":"2026-10-23","open":2290,"high":2290,"low":2290,"close":2290,"volume":0}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-3768.22,"pbr":1.7,"per":null,"roa":-11.75,"roe":-16.78,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":8303067104.0,"analysis":"ROE -16.8%로 적자 상태입니다. 시가총액 192.00억. 매출 83.03억, 영업이익 -253.00억.","eps_basis":"TTM","debt_ratio":0.42815270822539386,"market_cap":19199998910,"net_income":-30073253438.0,"total_debt":4849070966.0,"ttm_window":"2023Q4~2024Q3","gross_margin":-1.45,"total_assets":16174635123.0,"total_equity":11325564157.0,"profit_margin":-362.19,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-25299744161.0,"operating_margin":-304.7,"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":["RSI 100 과매수 구간","적자 상태 (ROE 음수)"],"backtest_top3":[],"current_price":2290.0,"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":107316.0},{"date":"2016-10-25","close":97813.0},{"date":"2016-10-26","close":92379.0},{"date":"2016-10-27","close":94003.0},{"date":"2016-10-28","close":86946.0},{"date":"2016-10-31","close":88309.0},{"date":"2016-11-01","close":86946.0},{"date":"2016-11-02","close":84500.0},{"date":"2016-11-03","close":77703.0},{"date":"2016-11-04","close":75257.0},{"date":"2016-11-07","close":65753.0},{"date":"2016-11-08","close":59778.0},{"date":"2016-11-09","close":59778.0},{"date":"2016-11-10","close":58685.0},{"date":"2016-11-11","close":59778.0},{"date":"2016-11-14","close":65753.0},{"date":"2016-11-15","close":63848.0},{"date":"2016-11-16","close":65201.0},{"date":"2016-11-17","close":65753.0},{"date":"2016-11-18","close":65753.0},{"date":"2016-11-21","close":71728.0},{"date":"2016-11-22","close":70635.0},{"date":"2016-11-23","close":79878.0},{"date":"2016-11-24","close":78796.0},{"date":"2016-11-25","close":70635.0},{"date":"2016-11-28","close":70635.0},{"date":"2016-11-29","close":78796.0},{"date":"2016-11-30","close":76610.0},{"date":"2016-12-01","close":78796.0},{"date":"2016-12-02","close":77703.0},{"date":"2016-12-05","close":66294.0},{"date":"2016-12-06","close":71187.0},{"date":"2016-12-07","close":76891.0},{"date":"2016-12-08","close":74715.0},{"date":"2016-12-09","close":79056.0},{"date":"2016-12-12","close":76891.0},{"date":"2016-12-13","close":74715.0},{"date":"2016-12-14","close":72540.0},{"date":"2016-12-15","close":70635.0},{"date":"2016-12-16","close":70635.0},{"date":"2016-12-19","close":63297.0},{"date":"2016-12-20","close":64119.0},{"date":"2016-12-21","close":64119.0},{"date":"2016-12-22","close":62485.0},{"date":"2016-12-23","close":71728.0},{"date":"2016-12-26","close":65201.0},{"date":"2016-12-27","close":74996.0},{"date":"2016-12-28","close":70104.0},{"date":"2016-12-29","close":80419.0},{"date":"2017-01-02","close":68459.0},{"date":"2017-01-03","close":65201.0},{"date":"2017-01-04","close":68189.0},{"date":"2017-01-05","close":67918.0},{"date":"2017-01-06","close":67658.0},{"date":"2017-01-09","close":67658.0},{"date":"2017-01-10","close":69552.0},{"date":"2017-01-11","close":69552.0},{"date":"2017-01-12","close":71728.0},{"date":"2017-01-13","close":71728.0},{"date":"2017-01-16","close":67918.0},{"date":"2017-01-17","close":71728.0},{"date":"2017-01-18","close":71457.0},{"date":"2017-01-19","close":71457.0},{"date":"2017-01-20","close":69552.0},{"date":"2017-01-23","close":79337.0},{"date":"2017-01-24","close":70364.0},{"date":"2017-01-25","close":68459.0},{"date":"2017-01-26","close":65201.0},{"date":"2017-01-31","close":67918.0},{"date":"2017-02-01","close":63297.0},{"date":"2017-02-02","close":64119.0},{"date":"2017-02-03","close":67918.0},{"date":"2017-02-06","close":65201.0},{"date":"2017-02-07","close":57051.0},{"date":"2017-02-08","close":59778.0},{"date":"2017-02-09","close":60039.0},{"date":"2017-02-10","close":58415.0},{"date":"2017-02-13","close":64390.0},{"date":"2017-02-14","close":59778.0},{"date":"2017-02-15","close":51076.0},{"date":"2017-02-16","close":54178.0},{"date":"2017-02-17","close":48901.0},{"date":"2017-02-20","close":49984.0},{"date":"2017-02-21","close":48901.0},{"date":"2017-02-22","close":49984.0},{"date":"2017-02-23","close":49984.0},{"date":"2017-02-24","close":49931.0},{"date":"2017-02-27","close":53731.0},{"date":"2017-02-28","close":49984.0},{"date":"2017-03-02","close":49984.0},{"date":"2017-03-03","close":49442.0},{"date":"2017-03-06","close":49984.0},{"date":"2017-03-07","close":49984.0},{"date":"2017-03-08","close":48901.0},{"date":"2017-03-09","close":50535.0},{"date":"2017-03-10","close":51618.0},{"date":"2017-03-13","close":49442.0},{"date":"2017-03-14","close":51076.0},{"date":"2017-03-15","close":51618.0},{"date":"2017-03-16","close":46725.0},{"date":"2017-03-17","close":51618.0},{"date":"2017-03-20","close":48901.0},{"date":"2017-03-21","close":51566.0},{"date":"2017-03-22","close":51566.0},{"date":"2017-03-23","close":52159.0},{"date":"2017-03-24","close":52159.0},{"date":"2017-03-27","close":59778.0},{"date":"2017-03-28","close":58134.0},{"date":"2017-03-29","close":53793.0},{"date":"2017-03-30","close":48901.0},{"date":"2017-03-31","close":49984.0},{"date":"2017-04-03","close":49442.0},{"date":"2017-04-04","close":56781.0},{"date":"2017-04-05","close":56781.0},{"date":"2017-04-06","close":57051.0},{"date":"2017-04-07","close":58134.0},{"date":"2017-04-10","close":53793.0},{"date":"2017-04-11","close":53793.0},{"date":"2017-04-12","close":55958.0},{"date":"2017-04-13","close":54605.0},{"date":"2017-04-14","close":54876.0},{"date":"2017-04-17","close":54876.0},{"date":"2017-04-18","close":54876.0},{"date":"2017-04-19","close":55958.0},{"date":"2017-04-20","close":55958.0},{"date":"2017-04-21","close":57603.0},{"date":"2017-04-24","close":57603.0},{"date":"2017-04-25","close":57603.0},{"date":"2017-04-26","close":55958.0},{"date":"2017-04-27","close":54605.0},{"date":"2017-04-28","close":54605.0},{"date":"2017-05-02","close":54605.0},{"date":"2017-05-04","close":54605.0},{"date":"2017-05-08","close":54605.0},{"date":"2017-05-10","close":54605.0},{"date":"2017-05-11","close":54605.0},{"date":"2017-05-12","close":55958.0},{"date":"2017-05-15","close":54605.0},{"date":"2017-05-16","close":53033.0},{"date":"2017-05-17","close":53033.0},{"date":"2017-05-18","close":53033.0},{"date":"2017-05-19","close":53033.0},{"date":"2017-05-22","close":53033.0},{"date":"2017-05-23","close":53033.0},{"date":"2017-05-24","close":51514.0},{"date":"2017-05-25","close":54282.0},{"date":"2017-05-26","close":54230.0},{"date":"2017-05-29","close":51618.0},{"date":"2017-05-30","close":50150.0},{"date":"2017-05-31","close":48620.0},{"date":"2017-06-01","close":48620.0},{"date":"2017-06-02","close":41396.0},{"date":"2017-06-05","close":35203.0},{"date":"2017-06-07","close":35307.0},{"date":"2017-06-08","close":35307.0},{"date":"2017-06-09","close":34339.0},{"date":"2017-06-12","close":34339.0},{"date":"2017-06-13","close":34339.0},{"date":"2017-06-14","close":35307.0},{"date":"2017-06-15","close":30966.0},{"date":"2017-06-16","close":31508.0},{"date":"2017-06-19","close":31508.0},{"date":"2017-06-20","close":33621.0},{"date":"2017-06-21","close":33683.0},{"date":"2017-06-22","close":34766.0},{"date":"2017-06-23","close":34766.0},{"date":"2017-06-26","close":34766.0},{"date":"2017-06-27","close":35255.0},{"date":"2017-06-28","close":35588.0},{"date":"2017-06-29","close":35588.0},{"date":"2017-06-30","close":34557.0},{"date":"2017-07-03","close":35588.0},{"date":"2017-07-04","close":36899.0},{"date":"2017-07-05","close":39064.0},{"date":"2017-07-06","close":39387.0},{"date":"2017-07-07","close":39127.0},{"date":"2017-07-10","close":39127.0},{"date":"2017-07-11","close":38565.0},{"date":"2017-07-12","close":39127.0},{"date":"2017-07-13","close":39127.0},{"date":"2017-07-14","close":43405.0},{"date":"2017-07-17","close":43405.0},{"date":"2017-07-18","close":43738.0},{"date":"2017-07-19","close":37264.0},{"date":"2017-07-20","close":42760.0},{"date":"2017-07-21","close":41563.0},{"date":"2017-07-24","close":42760.0},{"date":"2017-07-25","close":43405.0},{"date":"2017-07-26","close":40751.0},{"date":"2017-07-27","close":39606.0},{"date":"2017-07-28","close":43738.0},{"date":"2017-07-31","close":39387.0},{"date":"2017-08-01","close":40532.0},{"date":"2017-08-02","close":40532.0},{"date":"2017-08-03","close":35858.0},{"date":"2017-08-04","close":41240.0},{"date":"2017-08-07","close":40043.0},{"date":"2017-08-08","close":38034.0},{"date":"2017-08-09","close":43457.0},{"date":"2017-08-10","close":42218.0},{"date":"2017-08-11","close":41021.0},{"date":"2017-08-14","close":42270.0},{"date":"2017-08-16","close":38565.0},{"date":"2017-08-17","close":39710.0},{"date":"2017-08-18","close":43738.0},{"date":"2017-08-21","close":39387.0},{"date":"2017-08-22","close":43676.0},{"date":"2017-08-23","close":43624.0},{"date":"2017-08-24","close":42375.0},{"date":"2017-08-25","close":42375.0},{"date":"2017-08-28","close":36129.0},{"date":"2017-08-29","close":35099.0},{"date":"2017-08-30","close":39387.0},{"date":"2017-08-31","close":39387.0},{"date":"2017-09-01","close":36951.0},{"date":"2017-09-04","close":35858.0},{"date":"2017-09-05","close":34818.0},{"date":"2017-09-06","close":40043.0},{"date":"2017-09-07","close":38846.0},{"date":"2017-09-08","close":43676.0},{"date":"2017-09-11","close":38034.0},{"date":"2017-09-12","close":38034.0},{"date":"2017-09-13","close":36285.0},{"date":"2017-09-14","close":35858.0},{"date":"2017-09-15","close":34818.0},{"date":"2017-09-18","close":34172.0},{"date":"2017-09-19","close":35307.0},{"date":"2017-09-20","close":39387.0},{"date":"2017-09-21","close":39335.0},{"date":"2017-09-22","close":39335.0},{"date":"2017-09-25","close":35588.0},{"date":"2017-09-26","close":36400.0},{"date":"2017-09-27","close":36400.0},{"date":"2017-09-28","close":36400.0},{"date":"2017-09-29","close":30966.0},{"date":"2017-10-10","close":35307.0},{"date":"2017-10-11","close":35536.0},{"date":"2017-10-12","close":35307.0},{"date":"2017-10-13","close":34339.0},{"date":"2017-10-16","close":35307.0},{"date":"2017-10-17","close":33569.0},{"date":"2017-10-18","close":33569.0},{"date":"2017-10-19","close":33683.0},{"date":"2017-10-20","close":34224.0},{"date":"2017-10-23","close":34224.0},{"date":"2017-10-24","close":33683.0},{"date":"2017-10-25","close":33142.0},{"date":"2017-10-26","close":33683.0},{"date":"2017-10-27","close":34224.0},{"date":"2017-10-30","close":34224.0},{"date":"2017-10-31","close":34224.0},{"date":"2017-11-01","close":33142.0},{"date":"2017-11-02","close":33142.0},{"date":"2017-11-03","close":32590.0},{"date":"2017-11-06","close":29113.0},{"date":"2017-11-07","close":28999.0},{"date":"2017-11-08","close":30696.0},{"date":"2017-11-09","close":26157.0},{"date":"2017-11-10","close":23378.0},{"date":"2017-11-13","close":26532.0},{"date":"2017-11-14","close":28791.0},{"date":"2017-11-15","close":28791.0},{"date":"2017-11-16","close":32059.0},{"date":"2017-11-17","close":32007.0},{"date":"2017-11-20","close":36733.0},{"date":"2017-11-21","close":38034.0},{"date":"2017-11-22","close":33142.0},{"date":"2017-11-23","close":34224.0},{"date":"2017-11-24","close":35203.0},{"date":"2017-11-27","close":32111.0},{"date":"2017-11-28","close":36899.0},{"date":"2017-11-29","close":42375.0},{"date":"2017-11-30","close":48620.0},{"date":"2017-12-01","close":46184.0},{"date":"2017-12-04","close":43457.0},{"date":"2017-12-05","close":40751.0},{"date":"2017-12-06","close":42926.0},{"date":"2017-12-07","close":40751.0},{"date":"2017-12-08","close":40209.0},{"date":"2017-12-11","close":39127.0},{"date":"2017-12-12","close":40209.0},{"date":"2017-12-13","close":40751.0},{"date":"2017-12-14","close":40751.0},{"date":"2017-12-15","close":42375.0},{"date":"2017-12-18","close":42375.0},{"date":"2017-12-19","close":40647.0},{"date":"2017-12-20","close":39658.0},{"date":"2017-12-21","close":42104.0},{"date":"2017-12-22","close":40209.0},{"date":"2017-12-26","close":38565.0},{"date":"2017-12-27","close":40209.0},{"date":"2017-12-28","close":38034.0},{"date":"2018-01-02","close":40209.0},{"date":"2018-01-03","close":40209.0},{"date":"2018-01-04","close":41677.0},{"date":"2018-01-05","close":47818.0},{"date":"2018-01-08","close":45102.0},{"date":"2018-01-09","close":43145.0},{"date":"2018-01-10","close":48464.0},{"date":"2018-01-11","close":43197.0},{"date":"2018-01-12","close":42593.0},{"date":"2018-01-15","close":43353.0},{"date":"2018-01-16","close":44550.0},{"date":"2018-01-17","close":39928.0},{"date":"2018-01-18","close":41948.0},{"date":"2018-01-19","close":43353.0},{"date":"2018-01-22","close":41448.0},{"date":"2018-01-23","close":42812.0},{"date":"2018-01-24","close":41188.0},{"date":"2018-01-25","close":42270.0},{"date":"2018-01-26","close":41677.0},{"date":"2018-01-29","close":40366.0},{"date":"2018-01-30","close":40584.0},{"date":"2018-01-31","close":39876.0},{"date":"2018-02-01","close":39658.0},{"date":"2018-02-02","close":38565.0},{"date":"2018-02-05","close":38034.0},{"date":"2018-02-06","close":40209.0},{"date":"2018-02-07","close":39658.0},{"date":"2018-02-08","close":36181.0},{"date":"2018-02-09","close":38034.0},{"date":"2018-02-12","close":39335.0},{"date":"2018-02-13","close":40157.0},{"date":"2018-02-14","close":40157.0},{"date":"2018-02-19","close":39928.0},{"date":"2018-02-20","close":41844.0},{"date":"2018-02-21","close":42926.0},{"date":"2018-02-22","close":37597.0},{"date":"2018-02-23","close":41844.0},{"date":"2018-02-26","close":40751.0},{"date":"2018-02-27","close":39127.0},{"date":"2018-02-28","close":38034.0},{"date":"2018-03-02","close":36951.0},{"date":"2018-03-05","close":37982.0},{"date":"2018-03-06","close":37982.0},{"date":"2018-03-07","close":38034.0},{"date":"2018-03-08","close":38034.0},{"date":"2018-03-09","close":39127.0},{"date":"2018-03-12","close":39064.0},{"date":"2018-03-13","close":39064.0},{"date":"2018-03-14","close":38565.0},{"date":"2018-03-15","close":35640.0},{"date":"2018-03-16","close":36785.0},{"date":"2018-03-19","close":39658.0},{"date":"2018-03-20","close":38461.0},{"date":"2018-03-21","close":37982.0},{"date":"2018-03-22","close":37982.0},{"date":"2018-03-23","close":37930.0},{"date":"2018-03-26","close":41292.0},{"date":"2018-03-27","close":38034.0},{"date":"2018-03-28","close":37982.0},{"date":"2018-03-29","close":37482.0},{"date":"2018-03-30","close":37982.0},{"date":"2018-04-02","close":36951.0},{"date":"2018-04-03","close":36951.0},{"date":"2018-04-04","close":38034.0},{"date":"2018-04-05","close":38846.0},{"date":"2018-04-06","close":38513.0},{"date":"2018-04-09","close":36951.0},{"date":"2018-04-10","close":34766.0},{"date":"2018-04-11","close":35858.0},{"date":"2018-04-12","close":38034.0},{"date":"2018-04-13","close":37982.0},{"date":"2018-04-16","close":37763.0},{"date":"2018-04-17","close":37482.0},{"date":"2018-04-18","close":36951.0},{"date":"2018-04-19","close":39606.0},{"date":"2018-04-20","close":38034.0},{"date":"2018-04-23","close":36837.0},{"date":"2018-04-24","close":31341.0},{"date":"2018-04-25","close":33621.0},{"date":"2018-04-26","close":33621.0},{"date":"2018-04-27","close":35307.0},{"date":"2018-04-30","close":35307.0},{"date":"2018-05-02","close":30029.0},{"date":"2018-05-03","close":32590.0},{"date":"2018-05-04","close":32059.0},{"date":"2018-05-08","close":32590.0},{"date":"2018-05-09","close":34932.0},{"date":"2018-05-10","close":35858.0},{"date":"2018-05-11","close":35307.0},{"date":"2018-05-14","close":32590.0},{"date":"2018-05-15","close":34224.0},{"date":"2018-05-16","close":35858.0},{"date":"2018-05-17","close":35307.0},{"date":"2018-05-18","close":37430.0},{"date":"2018-05-21","close":38034.0},{"date":"2018-05-23","close":40751.0},{"date":"2018-05-24","close":41844.0},{"date":"2018-05-25","close":40751.0},{"date":"2018-05-28","close":40209.0},{"date":"2018-05-29","close":41781.0},{"date":"2018-05-30","close":42926.0},{"date":"2018-05-31","close":42322.0},{"date":"2018-06-01","close":44342.0},{"date":"2018-06-04","close":44550.0},{"date":"2018-06-05","close":43197.0},{"date":"2018-06-07","close":41615.0},{"date":"2018-06-08","close":41344.0},{"date":"2018-06-11","close":44821.0},{"date":"2018-06-12","close":42427.0},{"date":"2018-06-14","close":42645.0},{"date":"2018-06-15","close":42427.0},{"date":"2018-06-18","close":42375.0},{"date":"2018-06-19","close":41292.0},{"date":"2018-06-20","close":41292.0},{"date":"2018-06-21","close":40209.0},{"date":"2018-06-22","close":41240.0},{"date":"2018-06-25","close":41292.0},{"date":"2018-06-26","close":42375.0},{"date":"2018-06-27","close":42322.0},{"date":"2018-06-28","close":46725.0},{"date":"2018-06-29","close":44550.0},{"date":"2018-07-02","close":42375.0},{"date":"2018-07-03","close":42375.0},{"date":"2018-07-04","close":41188.0},{"date":"2018-07-05","close":42375.0},{"date":"2018-07-06","close":43457.0},{"date":"2018-07-09","close":43457.0},{"date":"2018-07-10","close":43457.0},{"date":"2018-07-11","close":43457.0},{"date":"2018-07-12","close":42375.0},{"date":"2018-07-13","close":43457.0},{"date":"2018-07-16","close":43457.0},{"date":"2018-07-17","close":43738.0},{"date":"2018-07-18","close":43738.0},{"date":"2018-07-19","close":42375.0},{"date":"2018-07-20","close":43738.0},{"date":"2018-07-23","close":43738.0},{"date":"2018-07-24","close":43738.0},{"date":"2018-07-25","close":43457.0},{"date":"2018-07-26","close":43738.0},{"date":"2018-07-27","close":43457.0},{"date":"2018-07-30","close":43457.0},{"date":"2018-07-31","close":43738.0},{"date":"2018-08-01","close":43457.0},{"date":"2018-08-02","close":42375.0},{"date":"2018-08-03","close":44821.0},{"date":"2018-08-06","close":43457.0},{"date":"2018-08-07","close":44009.0},{"date":"2018-08-08","close":44290.0},{"date":"2018-08-09","close":44498.0},{"date":"2018-08-10","close":44290.0},{"date":"2018-08-13","close":45102.0},{"date":"2018-08-14","close":44821.0},{"date":"2018-08-16","close":45643.0},{"date":"2018-08-17","close":45643.0},{"date":"2018-08-20","close":46184.0},{"date":"2018-08-21","close":46673.0},{"date":"2018-08-22","close":45320.0},{"date":"2018-08-23","close":44550.0},{"date":"2018-08-24","close":45643.0},{"date":"2018-08-27","close":49442.0},{"date":"2018-08-28","close":49172.0},{"date":"2018-08-29","close":48620.0},{"date":"2018-08-30","close":48901.0},{"date":"2018-08-31","close":47485.0},{"date":"2018-09-03","close":51566.0},{"date":"2018-09-04","close":48953.0},{"date":"2018-09-05","close":52159.0},{"date":"2018-09-06","close":52159.0},{"date":"2018-09-07","close":56239.0},{"date":"2018-09-10","close":56239.0},{"date":"2018-09-11","close":54334.0},{"date":"2018-09-12","close":55427.0},{"date":"2018-09-13","close":57051.0},{"date":"2018-09-14","close":61943.0},{"date":"2018-09-17","close":59778.0},{"date":"2018-09-18","close":55958.0},{"date":"2018-09-19","close":55958.0},{"date":"2018-09-20","close":59497.0},{"date":"2018-09-21","close":54334.0},{"date":"2018-09-27","close":53242.0},{"date":"2018-09-28","close":54282.0},{"date":"2018-10-01","close":54230.0},{"date":"2018-10-02","close":53189.0},{"date":"2018-10-04","close":53242.0},{"date":"2018-10-05","close":49984.0},{"date":"2018-10-08","close":49984.0},{"date":"2018-10-10","close":49984.0},{"date":"2018-10-11","close":47818.0},{"date":"2018-10-12","close":46184.0},{"date":"2018-10-15","close":46184.0},{"date":"2018-10-16","close":46132.0},{"date":"2018-10-17","close":46132.0},{"date":"2018-10-18","close":46132.0},{"date":"2018-10-19","close":46725.0},{"date":"2018-10-22","close":49713.0},{"date":"2018-10-23","close":43457.0},{"date":"2018-10-24","close":43457.0},{"date":"2018-10-25","close":45372.0},{"date":"2018-10-26","close":45320.0},{"date":"2018-10-29","close":45372.0},{"date":"2018-10-30","close":45372.0},{"date":"2018-10-31","close":48901.0},{"date":"2018-11-01","close":42645.0},{"date":"2018-11-02","close":45643.0},{"date":"2018-11-05","close":45643.0},{"date":"2018-11-06","close":51076.0},{"date":"2018-11-07","close":43457.0},{"date":"2018-11-08","close":48297.0},{"date":"2018-11-09","close":54064.0},{"date":"2018-11-12","close":47537.0},{"date":"2018-11-13","close":47215.0},{"date":"2018-11-14","close":44550.0},{"date":"2018-11-15","close":44550.0},{"date":"2018-11-16","close":45372.0},{"date":"2018-11-19","close":45320.0},{"date":"2018-11-20","close":45102.0},{"date":"2018-11-21","close":44935.0},{"date":"2018-11-22","close":43457.0},{"date":"2018-11-23","close":45268.0},{"date":"2018-11-26","close":45268.0},{"date":"2018-11-27","close":49442.0},{"date":"2018-11-28","close":49442.0},{"date":"2018-11-29","close":45372.0},{"date":"2018-11-30","close":45372.0},{"date":"2018-12-03","close":45372.0},{"date":"2018-12-04","close":44009.0},{"date":"2018-12-05","close":44009.0},{"date":"2018-12-06","close":44009.0},{"date":"2018-12-07","close":44009.0},{"date":"2018-12-10","close":42104.0},{"date":"2018-12-11","close":42375.0},{"date":"2018-12-12","close":43457.0},{"date":"2018-12-13","close":40751.0},{"date":"2018-12-14","close":42052.0},{"date":"2018-12-17","close":42270.0},{"date":"2018-12-18","close":43457.0},{"date":"2018-12-19","close":42270.0},{"date":"2018-12-20","close":41292.0},{"date":"2018-12-21","close":40157.0},{"date":"2018-12-24","close":39127.0},{"date":"2018-12-26","close":40157.0},{"date":"2018-12-27","close":40209.0},{"date":"2018-12-28","close":38034.0},{"date":"2019-01-02","close":41240.0},{"date":"2019-01-03","close":38034.0},{"date":"2019-01-04","close":38034.0},{"date":"2019-01-07","close":39658.0},{"date":"2019-01-08","close":39658.0},{"date":"2019-01-09","close":39606.0},{"date":"2019-01-10","close":37930.0},{"date":"2019-01-11","close":36951.0},{"date":"2019-01-14","close":36837.0},{"date":"2019-01-15","close":38034.0},{"date":"2019-01-16","close":38034.0},{"date":"2019-01-17","close":36951.0},{"date":"2019-01-18","close":37430.0},{"date":"2019-01-21","close":39064.0},{"date":"2019-01-22","close":41781.0},{"date":"2019-01-23","close":38034.0},{"date":"2019-01-24","close":38034.0},{"date":"2019-01-25","close":36899.0},{"date":"2019-01-28","close":36337.0},{"date":"2019-01-29","close":36285.0},{"date":"2019-01-30","close":35307.0},{"date":"2019-01-31","close":37430.0},{"date":"2019-02-01","close":36129.0},{"date":"2019-02-07","close":38034.0},{"date":"2019-02-08","close":37482.0},{"date":"2019-02-11","close":37930.0},{"date":"2019-02-12","close":36951.0},{"date":"2019-02-13","close":38034.0},{"date":"2019-02-14","close":36951.0},{"date":"2019-02-15","close":39127.0},{"date":"2019-02-18","close":38034.0},{"date":"2019-02-19","close":38565.0},{"date":"2019-02-20","close":39127.0},{"date":"2019-02-21","close":39658.0},{"date":"2019-02-22","close":38565.0},{"date":"2019-02-25","close":39658.0},{"date":"2019-02-26","close":39127.0},{"date":"2019-02-27","close":39064.0},{"date":"2019-02-28","close":39064.0},{"date":"2019-03-04","close":38034.0},{"date":"2019-03-05","close":40157.0},{"date":"2019-03-06","close":40751.0},{"date":"2019-03-07","close":40209.0},{"date":"2019-03-08","close":41563.0},{"date":"2019-03-11","close":41844.0},{"date":"2019-03-12","close":44123.0},{"date":"2019-03-13","close":42375.0},{"date":"2019-03-14","close":43457.0},{"date":"2019-03-15","close":44550.0},{"date":"2019-03-18","close":45102.0},{"date":"2019-03-19","close":42375.0},{"date":"2019-03-20","close":42926.0},{"date":"2019-03-21","close":45643.0},{"date":"2019-03-22","close":50962.0},{"date":"2019-03-25","close":48360.0},{"date":"2019-03-26","close":49442.0},{"date":"2019-03-27","close":46725.0},{"date":"2019-03-28","close":48901.0},{"date":"2019-03-29","close":47267.0},{"date":"2019-04-01","close":44550.0},{"date":"2019-04-02","close":42926.0},{"date":"2019-04-03","close":42926.0},{"date":"2019-04-04","close":42874.0},{"date":"2019-04-05","close":45581.0},{"date":"2019-04-08","close":43457.0},{"date":"2019-04-09","close":42812.0},{"date":"2019-04-10","close":45102.0},{"date":"2019-04-11","close":45643.0},{"date":"2019-04-12","close":43197.0},{"date":"2019-04-15","close":42812.0},{"date":"2019-04-16","close":42812.0},{"date":"2019-04-17","close":41844.0},{"date":"2019-04-18","close":42375.0},{"date":"2019-04-19","close":43457.0},{"date":"2019-04-22","close":43457.0},{"date":"2019-04-23","close":44009.0},{"date":"2019-04-24","close":39179.0},{"date":"2019-04-25","close":40751.0},{"date":"2019-04-26","close":39127.0},{"date":"2019-04-29","close":39127.0},{"date":"2019-04-30","close":36951.0},{"date":"2019-05-02","close":38513.0},{"date":"2019-05-03","close":36899.0},{"date":"2019-05-07","close":36618.0},{"date":"2019-05-08","close":38034.0},{"date":"2019-05-09","close":38034.0},{"date":"2019-05-10","close":38034.0},{"date":"2019-05-13","close":38034.0},{"date":"2019-05-14","close":40480.0},{"date":"2019-05-15","close":40480.0},{"date":"2019-05-16","close":40209.0},{"date":"2019-05-17","close":39127.0},{"date":"2019-05-20","close":38034.0},{"date":"2019-05-21","close":39127.0},{"date":"2019-05-22","close":38034.0},{"date":"2019-05-23","close":39127.0},{"date":"2019-05-24","close":39127.0},{"date":"2019-05-27","close":39127.0},{"date":"2019-05-28","close":41292.0},{"date":"2019-05-29","close":41292.0},{"date":"2019-05-30","close":41844.0},{"date":"2019-05-31","close":43353.0},{"date":"2019-06-03","close":43457.0},{"date":"2019-06-04","close":42375.0},{"date":"2019-06-05","close":41292.0},{"date":"2019-06-07","close":41292.0},{"date":"2019-06-10","close":40209.0},{"date":"2019-06-11","close":40209.0},{"date":"2019-06-12","close":38034.0},{"date":"2019-06-13","close":39127.0},{"date":"2019-06-14","close":38034.0},{"date":"2019-06-17","close":36951.0},{"date":"2019-06-18","close":38034.0},{"date":"2019-06-19","close":37482.0},{"date":"2019-06-20","close":37482.0},{"date":"2019-06-21","close":36670.0},{"date":"2019-06-24","close":36951.0},{"date":"2019-06-25","close":36951.0},{"date":"2019-06-26","close":38034.0},{"date":"2019-06-27","close":39127.0},{"date":"2019-06-28","close":39658.0},{"date":"2019-07-01","close":38034.0},{"date":"2019-07-02","close":38034.0},{"date":"2019-07-03","close":37763.0},{"date":"2019-07-04","close":37763.0},{"date":"2019-07-05","close":34766.0},{"date":"2019-07-08","close":36400.0},{"date":"2019-07-09","close":38034.0},{"date":"2019-07-10","close":39127.0},{"date":"2019-07-11","close":39928.0},{"date":"2019-07-12","close":39658.0},{"date":"2019-07-15","close":39127.0},{"date":"2019-07-16","close":38513.0},{"date":"2019-07-17","close":38034.0},{"date":"2019-07-18","close":35858.0},{"date":"2019-07-19","close":35858.0},{"date":"2019-07-22","close":35858.0},{"date":"2019-07-23","close":35307.0},{"date":"2019-07-24","close":35858.0},{"date":"2019-07-25","close":35858.0},{"date":"2019-07-26","close":35858.0},{"date":"2019-07-29","close":35307.0},{"date":"2019-07-30","close":38034.0},{"date":"2019-07-31","close":39127.0},{"date":"2019-08-01","close":39064.0},{"date":"2019-08-02","close":39064.0},{"date":"2019-08-05","close":39658.0},{"date":"2019-08-06","close":43301.0},{"date":"2019-08-07","close":42375.0},{"date":"2019-08-08","close":42375.0},{"date":"2019-08-09","close":41292.0},{"date":"2019-08-12","close":41292.0},{"date":"2019-08-13","close":43353.0},{"date":"2019-08-14","close":44498.0},{"date":"2019-08-16","close":44769.0},{"date":"2019-08-19","close":38846.0},{"date":"2019-08-20","close":41781.0},{"date":"2019-08-21","close":39127.0},{"date":"2019-08-22","close":40751.0},{"date":"2019-08-23","close":41240.0},{"date":"2019-08-26","close":42000.0},{"date":"2019-08-27","close":38034.0},{"date":"2019-08-28","close":38305.0},{"date":"2019-08-29","close":39127.0},{"date":"2019-08-30","close":37763.0},{"date":"2019-09-02","close":36951.0},{"date":"2019-09-03","close":36618.0},{"date":"2019-09-04","close":36233.0},{"date":"2019-09-05","close":35307.0},{"date":"2019-09-06","close":35806.0},{"date":"2019-09-09","close":37701.0},{"date":"2019-09-10","close":36899.0},{"date":"2019-09-11","close":37430.0},{"date":"2019-09-16","close":39127.0},{"date":"2019-09-17","close":41240.0},{"date":"2019-09-18","close":41292.0},{"date":"2019-09-19","close":41844.0},{"date":"2019-09-20","close":40647.0},{"date":"2019-09-23","close":40647.0},{"date":"2019-09-24","close":36951.0},{"date":"2019-09-25","close":36951.0},{"date":"2019-09-26","close":36670.0},{"date":"2019-09-27","close":36670.0},{"date":"2019-09-30","close":37763.0},{"date":"2019-10-01","close":37982.0},{"date":"2019-10-02","close":37482.0},{"date":"2019-10-04","close":35858.0},{"date":"2019-10-07","close":33412.0},{"date":"2019-10-08","close":35307.0},{"date":"2019-10-10","close":34609.0},{"date":"2019-10-11","close":36400.0},{"date":"2019-10-14","close":36129.0},{"date":"2019-10-15","close":35307.0},{"date":"2019-10-16","close":35307.0},{"date":"2019-10-17","close":35307.0},{"date":"2019-10-18","close":36400.0},{"date":"2019-10-21","close":35858.0},{"date":"2019-10-22","close":36337.0},{"date":"2019-10-23","close":36400.0},{"date":"2019-10-24","close":37482.0},{"date":"2019-10-25","close":36951.0},{"date":"2019-10-28","close":36129.0},{"date":"2019-10-29","close":36129.0},{"date":"2019-10-30","close":35754.0},{"date":"2019-10-31","close":35151.0},{"date":"2019-11-01","close":35806.0},{"date":"2019-11-04","close":35047.0},{"date":"2019-11-05","close":34714.0},{"date":"2019-11-06","close":35047.0},{"date":"2019-11-07","close":35307.0},{"date":"2019-11-08","close":35307.0},{"date":"2019-11-11","close":35307.0},{"date":"2019-11-12","close":34766.0},{"date":"2019-11-13","close":36400.0},{"date":"2019-11-14","close":36400.0},{"date":"2019-11-15","close":36951.0},{"date":"2019-11-18","close":36951.0},{"date":"2019-11-19","close":36400.0},{"date":"2019-11-20","close":36400.0},{"date":"2019-11-21","close":36899.0},{"date":"2019-11-22","close":37982.0},{"date":"2019-11-25","close":37212.0},{"date":"2019-11-26","close":36618.0},{"date":"2019-11-27","close":36899.0},{"date":"2019-11-28","close":36951.0},{"date":"2019-11-29","close":36951.0},{"date":"2019-12-02","close":38034.0},{"date":"2019-12-03","close":36951.0},{"date":"2019-12-04","close":36400.0},{"date":"2019-12-05","close":36400.0},{"date":"2019-12-06","close":36400.0},{"date":"2019-12-09","close":35858.0},{"date":"2019-12-10","close":35858.0},{"date":"2019-12-11","close":35858.0},{"date":"2019-12-12","close":36400.0},{"date":"2019-12-13","close":36951.0},{"date":"2019-12-16","close":36951.0},{"date":"2019-12-17","close":36899.0},{"date":"2019-12-18","close":36951.0},{"date":"2019-12-19","close":36951.0},{"date":"2019-12-20","close":38034.0},{"date":"2019-12-23","close":36951.0},{"date":"2019-12-24","close":36566.0},{"date":"2019-12-26","close":36899.0},{"date":"2019-12-27","close":36899.0},{"date":"2019-12-30","close":36618.0},{"date":"2020-01-02","close":36951.0},{"date":"2020-01-03","close":36951.0},{"date":"2020-01-06","close":36951.0},{"date":"2020-01-07","close":36951.0},{"date":"2020-01-08","close":36951.0},{"date":"2020-01-09","close":36951.0},{"date":"2020-01-10","close":36951.0},{"date":"2020-01-13","close":36129.0},{"date":"2020-01-14","close":36899.0},{"date":"2020-01-15","close":36400.0},{"date":"2020-01-16","close":37482.0},{"date":"2020-01-17","close":36951.0},{"date":"2020-01-20","close":40209.0},{"date":"2020-01-21","close":40751.0},{"date":"2020-01-22","close":38034.0},{"date":"2020-01-23","close":40209.0},{"date":"2020-01-28","close":41292.0},{"date":"2020-01-29","close":40751.0},{"date":"2020-01-30","close":46840.0},{"date":"2020-01-31","close":47163.0},{"date":"2020-02-03","close":45643.0},{"date":"2020-02-04","close":47756.0},{"date":"2020-02-05","close":48901.0},{"date":"2020-02-06","close":47589.0},{"date":"2020-02-07","close":48901.0},{"date":"2020-02-10","close":48089.0},{"date":"2020-02-11","close":48849.0},{"date":"2020-02-12","close":49234.0},{"date":"2020-02-13","close":49442.0},{"date":"2020-02-14","close":50535.0},{"date":"2020-02-17","close":51618.0},{"date":"2020-02-18","close":51722.0},{"date":"2020-02-19","close":52700.0},{"date":"2020-02-20","close":57863.0},{"date":"2020-02-21","close":54605.0},{"date":"2020-02-24","close":59497.0},{"date":"2020-02-25","close":57603.0},{"date":"2020-02-26","close":62766.0},{"date":"2020-02-27","close":66294.0},{"date":"2020-02-28","close":68459.0},{"date":"2020-03-02","close":66565.0},{"date":"2020-03-03","close":60580.0},{"date":"2020-03-04","close":57603.0},{"date":"2020-03-05","close":54334.0},{"date":"2020-03-06","close":54282.0},{"date":"2020-03-09","close":54334.0},{"date":"2020-03-10","close":48901.0},{"date":"2020-03-11","close":52700.0},{"date":"2020-03-12","close":51076.0},{"date":"2020-03-13","close":45039.0},{"date":"2020-03-16","close":40751.0},{"date":"2020-03-17","close":39127.0},{"date":"2020-03-18","close":43457.0},{"date":"2020-03-19","close":43405.0},{"date":"2020-03-20","close":42812.0},{"date":"2020-03-23","close":41781.0},{"date":"2020-03-24","close":42000.0},{"date":"2020-03-25","close":45581.0},{"date":"2020-03-26","close":49390.0},{"date":"2020-03-27","close":51618.0},{"date":"2020-03-30","close":54334.0},{"date":"2020-03-31","close":51181.0},{"date":"2020-04-01","close":51295.0},{"date":"2020-04-02","close":50046.0},{"date":"2020-04-03","close":47537.0},{"date":"2020-04-06","close":53731.0},{"date":"2020-04-07","close":53793.0},{"date":"2020-04-08","close":52815.0},{"date":"2020-04-09","close":52981.0},{"date":"2020-04-10","close":52159.0},{"date":"2020-04-13","close":52159.0},{"date":"2020-04-14","close":52752.0},{"date":"2020-04-16","close":52544.0},{"date":"2020-04-17","close":51347.0},{"date":"2020-04-20","close":51992.0},{"date":"2020-04-21","close":51566.0},{"date":"2020-04-22","close":51618.0},{"date":"2020-04-23","close":51784.0},{"date":"2020-04-24","close":51014.0},{"date":"2020-04-27","close":49546.0},{"date":"2020-04-28","close":48786.0},{"date":"2020-04-29","close":48037.0},{"date":"2020-05-04","close":48786.0},{"date":"2020-05-06","close":47433.0},{"date":"2020-05-07","close":47433.0},{"date":"2020-05-08","close":47381.0},{"date":"2020-05-11","close":47215.0},{"date":"2020-05-12","close":46070.0},{"date":"2020-05-13","close":45372.0},{"date":"2020-05-14","close":44873.0},{"date":"2020-05-15","close":48901.0},{"date":"2020-05-18","close":50535.0},{"date":"2020-05-19","close":50265.0},{"date":"2020-05-20","close":51992.0},{"date":"2020-05-21","close":54116.0},{"date":"2020-05-22","close":56239.0},{"date":"2020-05-25","close":61943.0},{"date":"2020-05-26","close":69011.0},{"date":"2020-05-27","close":67918.0},{"date":"2020-05-28","close":65201.0},{"date":"2020-05-29","close":64660.0},{"date":"2020-06-01","close":65472.0},{"date":"2020-06-02","close":62485.0},{"date":"2020-06-03","close":62485.0},{"date":"2020-06-04","close":61673.0},{"date":"2020-06-05","close":61943.0},{"date":"2020-06-08","close":64941.0},{"date":"2020-06-09","close":65201.0},{"date":"2020-06-10","close":65472.0},{"date":"2020-06-11","close":65472.0},{"date":"2020-06-12","close":66836.0},{"date":"2020-06-15","close":65753.0},{"date":"2020-06-16","close":64941.0},{"date":"2020-06-17","close":65472.0},{"date":"2020-06-18","close":64660.0},{"date":"2020-06-19","close":64941.0},{"date":"2020-06-22","close":74434.0},{"date":"2020-06-23","close":85582.0},{"date":"2020-06-24","close":92109.0},{"date":"2020-06-25","close":98354.0},{"date":"2020-06-26","close":97813.0},{"date":"2020-06-29","close":106234.0},{"date":"2020-06-30","close":108680.0},{"date":"2020-07-01","close":105692.0},{"date":"2020-07-02","close":99988.0},{"date":"2020-07-03","close":109232.0},{"date":"2020-07-06","close":109762.0},{"date":"2020-07-07","close":108409.0},{"date":"2020-07-08","close":108950.0},{"date":"2020-07-09","close":125261.0},{"date":"2020-07-10","close":142915.0},{"date":"2020-07-13","close":163025.0},{"date":"2020-07-14","close":163025.0},{"date":"2020-07-15","close":160860.0},{"date":"2020-07-16","close":157050.0},{"date":"2020-07-17","close":157592.0},{"date":"2020-07-20","close":157592.0},{"date":"2020-07-21","close":162755.0},{"date":"2020-07-22","close":163025.0},{"date":"2020-07-23","close":163025.0},{"date":"2020-07-24","close":161401.0},{"date":"2020-07-27","close":146183.0},{"date":"2020-07-28","close":129602.0},{"date":"2020-07-29","close":134775.0},{"date":"2020-07-30","close":147807.0},{"date":"2020-07-31","close":154063.0},{"date":"2020-08-03","close":150795.0},{"date":"2020-08-04","close":147547.0},{"date":"2020-08-05","close":145372.0},{"date":"2020-08-06","close":149171.0},{"date":"2020-08-07","close":150795.0},{"date":"2020-08-10","close":150795.0},{"date":"2020-08-11","close":149171.0},{"date":"2020-08-12","close":145632.0},{"date":"2020-08-13","close":139938.0},{"date":"2020-08-14","close":135858.0},{"date":"2020-08-18","close":141833.0},{"date":"2020-08-19","close":136128.0},{"date":"2020-08-20","close":133131.0},{"date":"2020-08-21","close":135577.0},{"date":"2020-08-24","close":130154.0},{"date":"2020-08-25","close":130424.0},{"date":"2020-08-26","close":131236.0},{"date":"2020-08-27","close":133131.0},{"date":"2020-08-28","close":129883.0},{"date":"2020-08-31","close":130154.0},{"date":"2020-09-01","close":130154.0},{"date":"2020-09-02","close":132600.0},{"date":"2020-09-03","close":133412.0},{"date":"2020-09-04","close":134775.0},{"date":"2020-09-07","close":140750.0},{"date":"2020-09-08","close":144008.0},{"date":"2020-09-09","close":141562.0},{"date":"2020-09-10","close":135858.0},{"date":"2020-09-11","close":135858.0},{"date":"2020-09-14","close":130424.0},{"date":"2020-09-15","close":135046.0},{"date":"2020-09-16","close":130424.0},{"date":"2020-09-17","close":129602.0},{"date":"2020-09-18","close":130424.0},{"date":"2020-09-21","close":129331.0},{"date":"2020-09-22","close":122264.0},{"date":"2020-09-23","close":116841.0},{"date":"2020-09-24","close":121462.0},{"date":"2020-09-25","close":122815.0},{"date":"2020-09-28","close":127437.0},{"date":"2020-09-29","close":129602.0},{"date":"2020-10-05","close":129602.0},{"date":"2020-10-06","close":129883.0},{"date":"2020-10-07","close":127978.0},{"date":"2020-10-08","close":131517.0},{"date":"2020-10-12","close":135316.0},{"date":"2020-10-13","close":124980.0},{"date":"2020-10-14","close":106234.0},{"date":"2020-10-15","close":111126.0},{"date":"2020-10-16","close":114124.0},{"date":"2020-10-19","close":111948.0},{"date":"2020-10-20","close":110314.0},{"date":"2020-10-21","close":119557.0},{"date":"2020-10-22","close":88585.4766},{"date":"2020-10-23","close":83450.0859},{"date":"2020-10-26","close":67081.0312},{"date":"2020-10-27","close":64513.332},{"date":"2020-10-28","close":70611.6094},{"date":"2020-10-29","close":76388.9219},{"date":"2020-10-30","close":79277.5781},{"date":"2020-11-02","close":79277.5781},{"date":"2020-11-03","close":79277.5781},{"date":"2020-11-04","close":80240.4609},{"date":"2020-11-05","close":92116.0547},{"date":"2020-11-06","close":95004.7109},{"date":"2020-11-09","close":93720.8594},{"date":"2020-11-10","close":80882.3906},{"date":"2020-11-11","close":75426.0391},{"date":"2020-11-12","close":75747.0},{"date":"2020-11-13","close":71895.4531},{"date":"2020-11-16","close":71574.4922},{"date":"2020-11-17","close":69648.7266},{"date":"2020-11-18","close":73179.3047},{"date":"2020-11-19","close":71574.4922},{"date":"2020-11-20","close":71574.4922},{"date":"2020-11-23","close":76388.9219},{"date":"2020-11-24","close":76709.8828},{"date":"2020-11-25","close":70290.6484},{"date":"2020-11-26","close":69969.6875},{"date":"2020-11-27","close":70290.6484},{"date":"2020-11-30","close":71253.5312},{"date":"2020-12-01","close":70290.6484},{"date":"2020-12-02","close":70611.6094},{"date":"2020-12-03","close":68685.8359},{"date":"2020-12-04","close":65476.2188},{"date":"2020-12-07","close":62202.4062},{"date":"2020-12-08","close":62074.0234},{"date":"2020-12-09","close":62651.7539},{"date":"2020-12-10","close":62844.332},{"date":"2020-12-11","close":63935.6016},{"date":"2020-12-14","close":65155.2578},{"date":"2020-12-15","close":84412.9688},{"date":"2020-12-16","close":87301.625},{"date":"2020-12-17","close":90190.2812},{"date":"2020-12-18","close":86980.6641},{"date":"2020-12-21","close":78314.6953},{"date":"2020-12-22","close":71253.5312},{"date":"2020-12-23","close":68364.875},{"date":"2020-12-24","close":68364.875},{"date":"2020-12-28","close":70290.6484},{"date":"2020-12-29","close":71253.5312},{"date":"2020-12-30","close":72216.4219},{"date":"2021-01-04","close":70290.6484},{"date":"2021-01-05","close":72537.3828},{"date":"2021-01-06","close":72216.4219},{"date":"2021-01-07","close":77672.7734},{"date":"2021-01-08","close":75105.0781},{"date":"2021-01-11","close":69648.7266},{"date":"2021-01-12","close":68364.875},{"date":"2021-01-13","close":68364.875},{"date":"2021-01-14","close":68364.875},{"date":"2021-01-15","close":67081.0312},{"date":"2021-01-18","close":64834.2969},{"date":"2021-01-19","close":66118.1406},{"date":"2021-01-20","close":65476.2188},{"date":"2021-01-21","close":67081.0312},{"date":"2021-01-22","close":65155.2578},{"date":"2021-01-25","close":66118.1406},{"date":"2021-01-26","close":65476.2188},{"date":"2021-01-27","close":64834.2969},{"date":"2021-01-28","close":64192.3711},{"date":"2021-01-29","close":63678.832},{"date":"2021-02-01","close":63871.4102},{"date":"2021-02-02","close":64192.3711},{"date":"2021-02-03","close":64192.3711},{"date":"2021-02-04","close":64063.9883},{"date":"2021-02-05","close":63486.2539},{"date":"2021-02-08","close":65797.1797},{"date":"2021-02-09","close":74784.1094},{"date":"2021-02-10","close":73821.2266},{"date":"2021-02-15","close":71895.4531},{"date":"2021-02-16","close":69969.6875},{"date":"2021-02-17","close":72216.4219},{"date":"2021-02-18","close":72537.3828},{"date":"2021-02-19","close":69648.7266},{"date":"2021-02-22","close":68364.875},{"date":"2021-02-23","close":65476.2188},{"date":"2021-02-24","close":63678.832},{"date":"2021-02-25","close":64513.332},{"date":"2021-02-26","close":68364.875},{"date":"2021-03-02","close":69006.7969},{"date":"2021-03-03","close":67722.9531},{"date":"2021-03-04","close":73179.3047},{"date":"2021-03-05","close":71574.4922},{"date":"2021-03-08","close":65155.2578},{"date":"2021-03-09","close":67081.0312},{"date":"2021-03-10","close":65797.1797},{"date":"2021-03-11","close":65155.2578},{"date":"2021-03-12","close":65797.1797},{"date":"2021-03-15","close":65155.2578},{"date":"2021-03-16","close":65476.2188},{"date":"2021-03-17","close":65155.2578},{"date":"2021-03-18","close":65476.2188},{"date":"2021-03-19","close":66118.1406},{"date":"2021-03-22","close":67401.9922},{"date":"2021-03-23","close":67401.9922},{"date":"2021-03-24","close":67081.0312},{"date":"2021-03-25","close":67722.9531},{"date":"2021-03-26","close":67401.9922},{"date":"2021-03-29","close":65797.1797},{"date":"2021-03-30","close":65155.2578},{"date":"2021-03-31","close":65797.1797},{"date":"2021-04-01","close":64513.332},{"date":"2021-04-02","close":64834.2969},{"date":"2021-04-05","close":64513.332},{"date":"2021-04-06","close":64513.332},{"date":"2021-04-07","close":65476.2188},{"date":"2021-04-08","close":66118.1406},{"date":"2021-04-09","close":66760.0703},{"date":"2021-04-12","close":76067.9609},{"date":"2021-04-13","close":78956.6172},{"date":"2021-04-14","close":75426.0391},{"date":"2021-04-15","close":77672.7734},{"date":"2021-04-16","close":81524.3125},{"date":"2021-04-19","close":79277.5781},{"date":"2021-04-20","close":74784.1094},{"date":"2021-04-21","close":79598.5391},{"date":"2021-04-22","close":80240.4609},{"date":"2021-04-23","close":82808.1562},{"date":"2021-04-26","close":84733.9297},{"date":"2021-04-27","close":88585.4766},{"date":"2021-04-28","close":96288.5547},{"date":"2021-04-29","close":117151.0781},{"date":"2021-04-30","close":107201.2578},{"date":"2021-05-03","close":90511.2422},{"date":"2021-05-04","close":91795.0938},{"date":"2021-05-06","close":93078.9375},{"date":"2021-05-07","close":91474.1328},{"date":"2021-05-10","close":90832.2031},{"date":"2021-05-11","close":91153.1641},{"date":"2021-05-12","close":91795.0938},{"date":"2021-05-13","close":88264.5078},{"date":"2021-05-14","close":90511.2422},{"date":"2021-05-17","close":91153.1641},{"date":"2021-05-18","close":93399.8984},{"date":"2021-05-20","close":96930.4844},{"date":"2021-05-21","close":90832.2031},{"date":"2021-05-24","close":84733.9297},{"date":"2021-05-25","close":85054.8906},{"date":"2021-05-26","close":82166.2344},{"date":"2021-05-27","close":80240.4609},{"date":"2021-05-28","close":82808.1562},{"date":"2021-05-31","close":86338.7422},{"date":"2021-06-01","close":86659.7031},{"date":"2021-06-02","close":83129.125},{"date":"2021-06-03","close":82808.1562},{"date":"2021-06-04","close":82487.1953},{"date":"2021-06-07","close":84733.9297},{"date":"2021-06-08","close":85375.8516},{"date":"2021-06-09","close":91153.1641},{"date":"2021-06-10","close":94041.8281},{"date":"2021-06-11","close":91795.0938},{"date":"2021-06-14","close":94683.75},{"date":"2021-06-15","close":95004.7109},{"date":"2021-06-16","close":94683.75},{"date":"2021-06-17","close":95004.7109},{"date":"2021-06-18","close":95325.6719},{"date":"2021-06-21","close":100461.0625},{"date":"2021-06-22","close":97893.3672},{"date":"2021-06-23","close":102065.8672},{"date":"2021-06-24","close":102386.8359},{"date":"2021-06-25","close":102707.7969},{"date":"2021-06-28","close":103349.7188},{"date":"2021-06-29","close":99177.2109},{"date":"2021-06-30","close":99498.1797},{"date":"2021-07-01","close":103991.6406},{"date":"2021-07-02","close":109768.9531},{"date":"2021-07-05","close":111694.7266},{"date":"2021-07-06","close":109127.0312},{"date":"2021-07-07","close":114583.3828},{"date":"2021-07-08","close":119397.8125},{"date":"2021-07-09","close":121002.6172},{"date":"2021-07-12","close":121002.6172},{"date":"2021-07-13","close":109447.9922},{"date":"2021-07-14","close":107522.2188},{"date":"2021-07-15","close":110731.8438},{"date":"2021-07-16","close":108164.1484},{"date":"2021-07-19","close":107201.2578},{"date":"2021-07-20","close":106880.2969},{"date":"2021-07-21","close":99498.1797},{"date":"2021-07-22","close":99498.1797},{"date":"2021-07-23","close":99498.1797},{"date":"2021-07-26","close":98856.25},{"date":"2021-07-27","close":99498.1797},{"date":"2021-07-28","close":97251.4453},{"date":"2021-07-29","close":96288.5547},{"date":"2021-07-30","close":106559.3359},{"date":"2021-08-02","close":105275.4922},{"date":"2021-08-03","close":106559.3359},{"date":"2021-08-04","close":105917.4141},{"date":"2021-08-05","close":107843.1875},{"date":"2021-08-06","close":104633.5625},{"date":"2021-08-09","close":99498.1797},{"date":"2021-08-10","close":99498.1797},{"date":"2021-08-11","close":99819.1406},{"date":"2021-08-12","close":110410.8828},{"date":"2021-08-13","close":96288.5547},{"date":"2021-08-17","close":81524.3125},{"date":"2021-08-18","close":78635.6562},{"date":"2021-08-19","close":77993.7344},{"date":"2021-08-20","close":79919.5},{"date":"2021-08-23","close":78635.6562},{"date":"2021-08-24","close":78956.6172},{"date":"2021-08-25","close":79277.5781},{"date":"2021-08-26","close":79919.5},{"date":"2021-08-27","close":85054.8906},{"date":"2021-08-30","close":83129.125},{"date":"2021-08-31","close":82166.2344},{"date":"2021-09-01","close":83450.0859},{"date":"2021-09-02","close":84733.9297},{"date":"2021-09-03","close":84412.9688},{"date":"2021-09-06","close":82166.2344},{"date":"2021-09-07","close":79919.5},{"date":"2021-09-08","close":78314.6953},{"date":"2021-09-09","close":76067.9609},{"date":"2021-09-10","close":75747.0},{"date":"2021-09-13","close":75105.0781},{"date":"2021-09-14","close":75747.0},{"date":"2021-09-15","close":76067.9609},{"date":"2021-09-16","close":75426.0391},{"date":"2021-09-17","close":75426.0391},{"date":"2021-09-23","close":76067.9609},{"date":"2021-09-24","close":74142.1875},{"date":"2021-09-27","close":69006.7969},{"date":"2021-09-28","close":68043.9141},{"date":"2021-09-29","close":69648.7266},{"date":"2021-09-30","close":69969.6875},{"date":"2021-10-01","close":67401.9922},{"date":"2021-10-05","close":63999.793},{"date":"2021-10-06","close":59763.0977},{"date":"2021-10-07","close":64192.3711},{"date":"2021-10-08","close":62972.7148},{"date":"2021-10-12","close":59506.3281},{"date":"2021-10-13","close":58607.6367},{"date":"2021-10-14","close":59698.9062},{"date":"2021-10-15","close":59377.9453},{"date":"2021-10-18","close":57965.7109},{"date":"2021-10-19","close":58222.4805},{"date":"2021-10-20","close":58607.6367},{"date":"2021-10-21","close":60084.0586},{"date":"2021-10-22","close":60340.8281},{"date":"2021-10-25","close":60340.8281},{"date":"2021-10-26","close":61817.2539},{"date":"2021-10-27","close":60725.9844},{"date":"2021-10-28","close":60918.5625},{"date":"2021-10-29","close":75105.0781},{"date":"2021-11-01","close":80240.4609},{"date":"2021-11-02","close":72858.3438},{"date":"2021-11-03","close":71253.5312},{"date":"2021-11-04","close":68043.9141},{"date":"2021-11-05","close":66439.1016},{"date":"2021-11-08","close":64192.3711},{"date":"2021-11-09","close":63807.2188},{"date":"2021-11-10","close":64834.2969},{"date":"2021-11-11","close":58029.9023},{"date":"2021-11-12","close":58607.6367},{"date":"2021-11-15","close":58992.7891},{"date":"2021-11-16","close":58158.2891},{"date":"2021-11-17","close":58222.4805},{"date":"2021-11-18","close":56810.25},{"date":"2021-11-19","close":57323.7891},{"date":"2021-11-22","close":56746.0547},{"date":"2021-11-23","close":56617.6719},{"date":"2021-11-24","close":58479.25},{"date":"2021-11-25","close":57773.1328},{"date":"2021-11-26","close":60019.8672},{"date":"2021-11-29","close":64063.9883},{"date":"2021-11-30","close":71253.5312},{"date":"2021-12-01","close":73179.3047},{"date":"2021-12-02","close":69006.7969},{"date":"2021-12-03","close":66118.1406},{"date":"2021-12-06","close":63678.832},{"date":"2021-12-07","close":61239.5234},{"date":"2021-12-08","close":64834.2969},{"date":"2021-12-09","close":62908.5234},{"date":"2021-12-10","close":62523.3711},{"date":"2021-12-13","close":62266.6016},{"date":"2021-12-14","close":61560.4844},{"date":"2021-12-15","close":61496.293},{"date":"2021-12-16","close":60148.2539},{"date":"2021-12-17","close":58928.5977},{"date":"2021-12-20","close":59570.5195},{"date":"2021-12-21","close":58286.6719},{"date":"2021-12-22","close":59313.75},{"date":"2021-12-23","close":58479.25},{"date":"2021-12-24","close":57965.7109},{"date":"2021-12-27","close":57452.1719},{"date":"2021-12-28","close":56746.0547},{"date":"2021-12-29","close":57644.75},{"date":"2021-12-30","close":58415.0586},{"date":"2022-01-03","close":66898.0},{"date":"2022-01-04","close":57516.3633},{"date":"2022-01-05","close":56810.25},{"date":"2022-01-06","close":55398.0156},{"date":"2022-01-07","close":55975.75},{"date":"2022-01-10","close":56296.7109},{"date":"2022-01-11","close":55462.2109},{"date":"2022-01-12","close":55462.2109},{"date":"2022-01-13","close":55333.8242},{"date":"2022-01-14","close":54756.0938},{"date":"2022-01-17","close":51995.8203},{"date":"2022-01-18","close":50198.4336},{"date":"2022-01-19","close":49042.9727},{"date":"2022-01-20","close":49813.2812},{"date":"2022-01-21","close":50198.4336},{"date":"2022-01-24","close":50840.3594},{"date":"2022-01-25","close":47438.1641},{"date":"2022-01-26","close":47438.1641},{"date":"2022-01-27","close":45512.3906},{"date":"2022-01-28","close":52252.5898},{"date":"2022-02-03","close":57965.7109},{"date":"2022-02-04","close":52958.707},{"date":"2022-02-07","close":61111.1367},{"date":"2022-02-08","close":61111.1367},{"date":"2022-02-09","close":61111.1367},{"date":"2022-02-10","close":55783.1719},{"date":"2022-02-11","close":53857.3984},{"date":"2022-02-14","close":52188.3984},{"date":"2022-02-15","close":48593.625},{"date":"2022-02-16","close":51097.1289},{"date":"2022-02-17","close":51674.8594},{"date":"2022-02-18","close":50968.7422},{"date":"2022-02-21","close":49107.1641},{"date":"2022-02-22","close":49107.1641},{"date":"2022-02-23","close":49107.1641},{"date":"2022-02-24","close":43907.582},{"date":"2022-02-25","close":45255.6211},{"date":"2022-02-28","close":45255.6211},{"date":"2022-03-02","close":46090.1211},{"date":"2022-03-03","close":48080.0859},{"date":"2022-03-04","close":47630.7383},{"date":"2022-03-07","close":46475.2773},{"date":"2022-03-08","close":45704.9688},{"date":"2022-03-10","close":46603.6602},{"date":"2022-03-11","close":47502.3555},{"date":"2022-03-14","close":45897.5469},{"date":"2022-03-15","close":45897.5469},{"date":"2022-03-16","close":46090.1211},{"date":"2022-03-17","close":46090.1211},{"date":"2022-03-18","close":46603.6602},{"date":"2022-03-21","close":46218.5078},{"date":"2022-03-22","close":60084.0586},{"date":"2022-03-23","close":58928.5977},{"date":"2022-03-24","close":59377.9453},{"date":"2022-03-25","close":60276.6367},{"date":"2022-03-28","close":58736.0195},{"date":"2022-03-29","close":64513.332},{"date":"2022-03-30","close":65476.2188},{"date":"2022-03-31","close":63293.6797},{"date":"2022-04-01","close":59763.0977},{"date":"2022-04-04","close":57452.1719},{"date":"2022-04-05","close":55333.8242},{"date":"2022-04-06","close":54049.9766},{"date":"2022-04-07","close":53664.8242},{"date":"2022-04-08","close":52573.5508},{"date":"2022-04-11","close":52124.207},{"date":"2022-04-12","close":52894.5156},{"date":"2022-04-13","close":52894.5156},{"date":"2022-04-14","close":52894.5156},{"date":"2022-04-15","close":52445.168},{"date":"2022-04-18","close":49941.6641},{"date":"2022-04-19","close":49941.6641},{"date":"2022-04-20","close":48657.8164},{"date":"2022-04-21","close":49363.9336},{"date":"2022-04-22","close":49042.9727},{"date":"2022-04-25","close":47438.1641},{"date":"2022-04-26","close":47630.7383},{"date":"2022-04-27","close":47373.9688},{"date":"2022-04-28","close":49363.9336},{"date":"2022-04-29","close":49235.5508},{"date":"2022-05-02","close":49363.9336},{"date":"2022-05-03","close":49428.125},{"date":"2022-05-04","close":48786.2031},{"date":"2022-05-06","close":47694.9336},{"date":"2022-05-09","close":54199.0},{"date":"2022-05-10","close":45319.8125},{"date":"2022-05-11","close":44742.082},{"date":"2022-05-12","close":44742.082},{"date":"2022-05-13","close":44934.6602},{"date":"2022-05-16","close":44549.5078},{"date":"2022-05-17","close":44934.6602},{"date":"2022-05-18","close":44934.6602},{"date":"2022-05-19","close":44292.7383},{"date":"2022-05-20","close":44292.7383},{"date":"2022-05-23","close":50904.5508},{"date":"2022-05-24","close":64192.3711},{"date":"2022-05-25","close":60533.4062},{"date":"2022-05-26","close":65155.2578},{"date":"2022-05-27","close":72537.3828},{"date":"2022-05-30","close":75426.0391},{"date":"2022-05-31","close":78956.6172},{"date":"2022-06-02","close":75747.0},{"date":"2022-06-03","close":77993.7344},{"date":"2022-06-07","close":73500.2656},{"date":"2022-06-08","close":69969.6875},{"date":"2022-06-09","close":68364.875},{"date":"2022-06-10","close":68685.8359},{"date":"2022-06-13","close":59763.0977},{"date":"2022-06-14","close":62523.3711},{"date":"2022-06-15","close":81203.3516},{"date":"2022-06-16","close":85054.8906},{"date":"2022-06-17","close":95967.5938},{"date":"2022-06-20","close":95967.5938},{"date":"2022-06-21","close":91153.1641},{"date":"2022-06-22","close":118434.9219},{"date":"2022-06-23","close":118113.9609},{"date":"2022-06-24","close":118113.9609},{"date":"2022-06-27","close":107201.2578},{"date":"2022-06-28","close":88906.4375},{"date":"2022-06-29","close":87622.5859},{"date":"2022-06-30","close":95325.6719},{"date":"2022-07-01","close":77351.8047},{"date":"2022-07-04","close":78314.6953},{"date":"2022-07-05","close":75426.0391},{"date":"2022-07-06","close":71253.5312},{"date":"2022-07-07","close":73179.3047},{"date":"2022-07-08","close":78314.6953},{"date":"2022-07-11","close":77351.8047},{"date":"2022-07-12","close":76709.8828},{"date":"2022-07-13","close":77672.7734},{"date":"2022-07-14","close":86338.7422},{"date":"2022-07-15","close":85054.8906},{"date":"2022-07-18","close":90190.2812},{"date":"2022-07-19","close":89548.3594},{"date":"2022-07-20","close":83771.0469},{"date":"2022-07-21","close":86338.7422},{"date":"2022-07-22","close":90190.2812},{"date":"2022-07-25","close":91474.1328},{"date":"2022-07-26","close":87301.625},{"date":"2022-07-27","close":80561.4297},{"date":"2022-07-28","close":77672.7734},{"date":"2022-07-29","close":75105.0781},{"date":"2022-08-01","close":77993.7344},{"date":"2022-08-02","close":79277.5781},{"date":"2022-08-03","close":77351.8047},{"date":"2022-08-04","close":74463.1484},{"date":"2022-08-05","close":77351.8047},{"date":"2022-08-08","close":73821.2266},{"date":"2022-08-09","close":75105.0781},{"date":"2022-08-10","close":71574.4922},{"date":"2022-08-11","close":71574.4922},{"date":"2022-08-12","close":69327.7578},{"date":"2022-08-16","close":68364.875},{"date":"2022-08-17","close":67401.9922},{"date":"2022-08-18","close":67722.9531},{"date":"2022-08-19","close":65155.2578},{"date":"2022-08-22","close":62523.3711},{"date":"2022-08-23","close":59442.1367},{"date":"2022-08-24","close":59634.7148},{"date":"2022-08-25","close":59313.75},{"date":"2022-08-26","close":56681.8633},{"date":"2022-08-29","close":53857.3984},{"date":"2022-08-30","close":52958.707},{"date":"2022-08-31","close":55141.2461},{"date":"2022-09-01","close":52124.207},{"date":"2022-09-02","close":50968.7422},{"date":"2022-09-05","close":50840.3594},{"date":"2022-09-06","close":51097.1289},{"date":"2022-09-07","close":49107.1641},{"date":"2022-09-08","close":48080.0859},{"date":"2022-09-13","close":48850.3945},{"date":"2022-09-14","close":48272.6641},{"date":"2022-09-15","close":46539.4688},{"date":"2022-09-16","close":45512.3906},{"date":"2022-09-19","close":43907.582},{"date":"2022-09-20","close":43907.582},{"date":"2022-09-21","close":42816.3125},{"date":"2022-09-22","close":41853.4258},{"date":"2022-09-23","close":40569.5781},{"date":"2022-09-26","close":39157.3477},{"date":"2022-09-27","close":39735.0781},{"date":"2022-09-28","close":37552.5391},{"date":"2022-09-29","close":39799.2695},{"date":"2022-09-30","close":39927.6562},{"date":"2022-10-04","close":40056.0391},{"date":"2022-10-05","close":38708.0},{"date":"2022-10-06","close":39414.1172},{"date":"2022-10-07","close":38001.8828},{"date":"2022-10-11","close":36076.1133},{"date":"2022-10-12","close":37359.9609},{"date":"2022-10-13","close":34728.0742},{"date":"2022-10-14","close":37552.5391},{"date":"2022-10-17","close":37103.1914},{"date":"2022-10-18","close":38836.3867},{"date":"2022-10-19","close":38130.2695},{"date":"2022-10-20","close":36974.8047},{"date":"2022-10-21","close":36011.9219},{"date":"2022-10-24","close":37873.5},{"date":"2022-10-25","close":39221.5391},{"date":"2022-10-26","close":37552.5391},{"date":"2022-10-27","close":38194.4609},{"date":"2022-10-28","close":37809.3086},{"date":"2022-10-31","close":36589.6523},{"date":"2022-11-01","close":37809.3086},{"date":"2022-11-02","close":38001.8828},{"date":"2022-11-03","close":37745.1133},{"date":"2022-11-04","close":37745.1133},{"date":"2022-11-07","close":38322.8477},{"date":"2022-11-08","close":39093.1562},{"date":"2022-11-09","close":38964.7695},{"date":"2022-11-10","close":39285.7305},{"date":"2022-11-11","close":43458.2344},{"date":"2022-11-14","close":42366.9648},{"date":"2022-11-15","close":43394.043},{"date":"2022-11-16","close":43650.8125},{"date":"2022-11-17","close":41789.2344},{"date":"2022-11-18","close":40377.0},{"date":"2022-11-21","close":39606.6914},{"date":"2022-11-22","close":38515.4219},{"date":"2022-11-23","close":40312.8086},{"date":"2022-11-24","close":39863.4609},{"date":"2022-11-25","close":38772.1914},{"date":"2022-11-28","close":37167.3828},{"date":"2022-11-29","close":36653.8438},{"date":"2022-11-30","close":36461.2656},{"date":"2022-12-01","close":36461.2656},{"date":"2022-12-02","close":35434.1875},{"date":"2022-12-05","close":35562.5742},{"date":"2022-12-06","close":34471.3047},{"date":"2022-12-07","close":34663.8789},{"date":"2022-12-08","close":34663.8789},{"date":"2022-12-09","close":36076.1133},{"date":"2022-12-12","close":34663.8789},{"date":"2022-12-13","close":35049.0352},{"date":"2022-12-14","close":36397.0742},{"date":"2022-12-15","close":36525.4609},{"date":"2022-12-16","close":37616.7305},{"date":"2022-12-19","close":36653.8438},{"date":"2022-12-20","close":35241.6133},{"date":"2022-12-21","close":34856.457},{"date":"2022-12-22","close":35305.8047},{"date":"2022-12-23","close":32802.3008},{"date":"2022-12-26","close":32738.1094},{"date":"2022-12-27","close":31839.416},{"date":"2022-12-28","close":30940.7227},{"date":"2022-12-29","close":30812.3379},{"date":"2023-01-02","close":30362.9922},{"date":"2023-01-03","close":29014.9512},{"date":"2023-01-04","close":29207.5293},{"date":"2023-01-05","close":29592.6836},{"date":"2023-01-06","close":29977.8379},{"date":"2023-01-09","close":29977.8379},{"date":"2023-01-10","close":29849.4531},{"date":"2023-01-11","close":30555.5684},{"date":"2023-01-12","close":30844.4355},{"date":"2023-01-13","close":31004.916},{"date":"2023-01-16","close":30972.8184},{"date":"2023-01-17","close":29721.0684},{"date":"2023-01-18","close":29079.1445},{"date":"2023-01-19","close":28565.6055},{"date":"2023-01-20","close":27987.875},{"date":"2023-01-25","close":28276.7402},{"date":"2023-01-26","close":28854.4707},{"date":"2023-01-27","close":28437.2207},{"date":"2023-01-30","close":27410.1426},{"date":"2023-01-31","close":26960.7969},{"date":"2023-02-01","close":27506.4316},{"date":"2023-02-02","close":28340.9316},{"date":"2023-02-03","close":28469.3164},{"date":"2023-02-06","close":28469.3164},{"date":"2023-02-07","close":28180.4512},{"date":"2023-02-08","close":28405.125},{"date":"2023-02-09","close":27955.7773},{"date":"2023-02-10","close":27185.4688},{"date":"2023-02-13","close":26286.7754},{"date":"2023-02-14","close":26511.4492},{"date":"2023-02-15","close":25580.6602},{"date":"2023-02-16","close":26960.7969},{"date":"2023-02-17","close":26383.0645},{"date":"2023-02-20","close":26960.7969},{"date":"2023-02-21","close":26318.873},{"date":"2023-02-22","close":25612.7559},{"date":"2023-02-23","close":25644.8516},{"date":"2023-02-24","close":24681.9668},{"date":"2023-02-27","close":24874.5449},{"date":"2023-02-28","close":25997.9102},{"date":"2023-03-02","close":25837.4297},{"date":"2023-03-03","close":25773.2363},{"date":"2023-03-06","close":20573.6543},{"date":"2023-03-07","close":23783.2734},{"date":"2023-03-08","close":23622.793},{"date":"2023-03-09","close":22756.1953},{"date":"2023-03-10","close":29560.5879},{"date":"2023-03-13","close":38387.0391},{"date":"2023-03-14","close":33380.0352},{"date":"2023-03-15","close":33829.3789},{"date":"2023-03-16","close":29560.5879},{"date":"2023-03-17","close":33187.457},{"date":"2023-03-20","close":38772.1914},{"date":"2023-03-21","close":37873.5},{"date":"2023-03-22","close":36268.6914},{"date":"2023-03-23","close":38322.8477},{"date":"2023-03-24","close":37616.7305},{"date":"2023-03-27","close":35690.957},{"date":"2023-03-28","close":34728.0742},{"date":"2023-03-29","close":33765.1875},{"date":"2023-03-30","close":33765.1875},{"date":"2023-03-31","close":33380.0352},{"date":"2023-04-03","close":34150.3398},{"date":"2023-04-04","close":34021.957},{"date":"2023-04-05","close":33893.5703},{"date":"2023-04-06","close":32545.5332},{"date":"2023-04-07","close":32481.3398},{"date":"2023-04-10","close":33251.6484},{"date":"2023-04-11","close":31678.9355},{"date":"2023-04-12","close":41147.3086},{"date":"2023-04-13","close":43008.8906},{"date":"2023-04-14","close":55911.5547},{"date":"2023-04-17","close":56617.6719},{"date":"2023-04-18","close":56360.9023},{"date":"2023-04-19","close":50326.8203},{"date":"2023-04-20","close":49299.7422},{"date":"2023-04-21","close":46154.3164},{"date":"2023-04-24","close":48978.7812},{"date":"2023-04-25","close":46924.625},{"date":"2023-04-26","close":45640.7773},{"date":"2023-04-27","close":47309.7773},{"date":"2023-04-28","close":43458.2344},{"date":"2023-05-02","close":46796.2383},{"date":"2023-05-03","close":47502.3555},{"date":"2023-05-04","close":47309.7773},{"date":"2023-05-08","close":40505.3867},{"date":"2023-05-09","close":39349.9219},{"date":"2023-05-10","close":39093.1562},{"date":"2023-05-11","close":37552.5391},{"date":"2023-05-12","close":36910.6133},{"date":"2023-05-15","close":36653.8438},{"date":"2023-05-16","close":36140.3047},{"date":"2023-05-17","close":35626.7656},{"date":"2023-05-18","close":36589.6523},{"date":"2023-05-19","close":35690.957},{"date":"2023-05-22","close":35562.5742},{"date":"2023-05-23","close":36589.6523},{"date":"2023-05-24","close":35755.1523},{"date":"2023-05-25","close":35049.0352},{"date":"2023-05-26","close":32994.8789},{"date":"2023-05-30","close":32930.6875},{"date":"2023-05-31","close":32738.1094},{"date":"2023-06-01","close":32224.5703},{"date":"2023-06-02","close":33700.9961},{"date":"2023-06-05","close":34021.957},{"date":"2023-06-07","close":34407.1094},{"date":"2023-06-08","close":33315.8398},{"date":"2023-06-09","close":33444.2266},{"date":"2023-06-12","close":32481.3398},{"date":"2023-06-13","close":32481.3398},{"date":"2023-06-14","close":31935.7051},{"date":"2023-06-15","close":30812.3379},{"date":"2023-06-16","close":30106.2227},{"date":"2023-06-19","close":30619.7617},{"date":"2023-06-20","close":29881.5488},{"date":"2023-06-21","close":28597.7012},{"date":"2023-06-22","close":28308.8359},{"date":"2023-06-23","close":27795.2969},{"date":"2023-06-26","close":27602.7207},{"date":"2023-06-27","close":26896.6035},{"date":"2023-06-28","close":27217.5664},{"date":"2023-06-29","close":26318.873},{"date":"2023-06-30","close":26158.3906},{"date":"2023-07-03","close":26639.834},{"date":"2023-07-04","close":26318.873},{"date":"2023-07-05","close":25901.6211},{"date":"2023-07-06","close":25676.9492},{"date":"2023-07-07","close":25452.2754},{"date":"2023-07-10","close":26062.1035},{"date":"2023-07-11","close":27217.5664},{"date":"2023-07-12","close":26736.123},{"date":"2023-07-13","close":26864.5078},{"date":"2023-07-14","close":27602.7207},{"date":"2023-07-17","close":28661.8945},{"date":"2023-07-18","close":27987.875},{"date":"2023-07-19","close":27795.2969},{"date":"2023-07-20","close":31743.127},{"date":"2023-07-21","close":30491.377},{"date":"2023-07-24","close":30780.2422},{"date":"2023-07-25","close":27923.6816},{"date":"2023-07-26","close":27859.4902},{"date":"2023-07-27","close":28180.4512},{"date":"2023-07-28","close":30812.3379},{"date":"2023-07-31","close":31325.877},{"date":"2023-08-01","close":31743.127},{"date":"2023-08-02","close":31935.7051},{"date":"2023-08-03","close":33765.1875},{"date":"2023-08-04","close":31839.416},{"date":"2023-08-07","close":31518.4551},{"date":"2023-08-08","close":29881.5488},{"date":"2023-08-09","close":30748.1465},{"date":"2023-08-10","close":30748.1465},{"date":"2023-08-11","close":29977.8379},{"date":"2023-08-14","close":28244.6426},{"date":"2023-08-16","close":26992.8926},{"date":"2023-08-17","close":26254.6797},{"date":"2023-08-18","close":26254.6797},{"date":"2023-08-21","close":26030.0059},{"date":"2023-08-22","close":26350.9688},{"date":"2023-08-23","close":25612.7559},{"date":"2023-08-24","close":25580.6602},{"date":"2023-08-25","close":25420.1797},{"date":"2023-08-28","close":20926.7129},{"date":"2023-08-29","close":22017.9844},{"date":"2023-08-30","close":21889.5996},{"date":"2023-08-31","close":21055.0977},{"date":"2023-09-01","close":20830.4238},{"date":"2023-09-04","close":22274.7539},{"date":"2023-09-05","close":22467.3301},{"date":"2023-09-06","close":22884.5801},{"date":"2023-09-07","close":22146.3691},{"date":"2023-09-08","close":21023.002},{"date":"2023-09-11","close":22371.041},{"date":"2023-09-12","close":22338.9453},{"date":"2023-09-13","close":21889.5996},{"date":"2023-09-14","close":24938.7363},{"date":"2023-09-15","close":32417.1484},{"date":"2023-09-18","close":35755.1523},{"date":"2023-09-19","close":37809.3086},{"date":"2023-09-20","close":34920.6484},{"date":"2023-09-21","close":34920.6484},{"date":"2023-09-22","close":34021.957},{"date":"2023-09-25","close":32352.9551},{"date":"2023-09-26","close":35708.9883},{"date":"2023-09-27","close":37000.6797},{"date":"2023-10-04","close":37167.3477},{"date":"2023-10-05","close":38459.0391},{"date":"2023-10-06","close":41625.7617},{"date":"2023-10-10","close":36667.3398},{"date":"2023-10-11","close":37167.3477},{"date":"2023-10-12","close":36000.6602},{"date":"2023-10-13","close":33667.2852},{"date":"2023-10-16","close":32708.9336},{"date":"2023-10-17","close":33833.9531},{"date":"2023-10-18","close":31667.248},{"date":"2023-10-19","close":34667.3008},{"date":"2023-10-20","close":30292.2227},{"date":"2023-10-23","close":30292.2227},{"date":"2023-10-24","close":31833.916},{"date":"2023-10-25","close":31292.2402},{"date":"2023-10-26","close":32208.9238},{"date":"2023-10-27","close":31125.5703},{"date":"2023-10-30","close":30083.8848},{"date":"2023-10-31","close":28375.5195},{"date":"2023-11-01","close":27250.5},{"date":"2023-11-02","close":29000.5312},{"date":"2023-11-03","close":25292.1309},{"date":"2023-11-06","close":26583.8203},{"date":"2023-11-07","close":25542.1348},{"date":"2023-11-08","close":26000.4766},{"date":"2023-11-09","close":25542.1348},{"date":"2023-11-10","close":25083.793},{"date":"2023-11-13","close":25417.1328},{"date":"2023-11-14","close":26000.4766},{"date":"2023-11-15","close":27500.5039},{"date":"2023-11-16","close":28000.0},{"date":"2023-11-17","close":28500.0},{"date":"2023-11-20","close":28100.0},{"date":"2023-11-21","close":28600.0},{"date":"2023-11-22","close":28100.0},{"date":"2023-11-23","close":27950.0},{"date":"2023-11-24","close":23850.0},{"date":"2023-11-27","close":24300.0},{"date":"2023-11-28","close":20900.0},{"date":"2023-11-29","close":20400.0},{"date":"2023-11-30","close":20900.0},{"date":"2023-12-01","close":20900.0},{"date":"2023-12-04","close":20450.0},{"date":"2023-12-05","close":19950.0},{"date":"2023-12-06","close":19890.0},{"date":"2023-12-07","close":19120.0},{"date":"2023-12-08","close":19180.0},{"date":"2023-12-11","close":19280.0},{"date":"2023-12-12","close":19060.0},{"date":"2023-12-13","close":18560.0},{"date":"2023-12-14","close":18700.0},{"date":"2023-12-15","close":19000.0},{"date":"2023-12-18","close":18630.0},{"date":"2023-12-19","close":18960.0},{"date":"2023-12-20","close":18780.0},{"date":"2023-12-21","close":18590.0},{"date":"2023-12-22","close":18250.0},{"date":"2023-12-26","close":18260.0},{"date":"2023-12-27","close":18410.0},{"date":"2023-12-28","close":18520.0},{"date":"2024-01-02","close":19000.0},{"date":"2024-01-03","close":18880.0},{"date":"2024-01-04","close":18660.0},{"date":"2024-01-05","close":18660.0},{"date":"2024-01-08","close":18740.0},{"date":"2024-01-09","close":18700.0},{"date":"2024-01-10","close":18270.0},{"date":"2024-01-11","close":18310.0},{"date":"2024-01-12","close":17980.0},{"date":"2024-01-15","close":17750.0},{"date":"2024-01-16","close":17620.0},{"date":"2024-01-17","close":17210.0},{"date":"2024-01-18","close":18150.0},{"date":"2024-01-19","close":18600.0},{"date":"2024-01-22","close":18540.0},{"date":"2024-01-23","close":18010.0},{"date":"2024-01-24","close":17650.0},{"date":"2024-01-25","close":17540.0},{"date":"2024-01-26","close":17610.0},{"date":"2024-01-29","close":17810.0},{"date":"2024-01-30","close":18050.0},{"date":"2024-01-31","close":17620.0},{"date":"2024-02-01","close":17470.0},{"date":"2024-02-02","close":17770.0},{"date":"2024-02-05","close":17480.0},{"date":"2024-02-06","close":17360.0},{"date":"2024-02-07","close":17380.0},{"date":"2024-02-08","close":17490.0},{"date":"2024-02-13","close":17470.0},{"date":"2024-02-14","close":17980.0},{"date":"2024-02-15","close":18100.0},{"date":"2024-02-16","close":18070.0},{"date":"2024-02-19","close":18400.0},{"date":"2024-02-20","close":18240.0},{"date":"2024-02-21","close":18110.0},{"date":"2024-02-22","close":17660.0},{"date":"2024-02-23","close":17620.0},{"date":"2024-02-26","close":17480.0},{"date":"2024-02-27","close":17380.0},{"date":"2024-02-28","close":17390.0},{"date":"2024-02-29","close":17390.0},{"date":"2024-03-04","close":16780.0},{"date":"2024-03-05","close":16370.0},{"date":"2024-03-06","close":16330.0},{"date":"2024-03-07","close":16710.0},{"date":"2024-03-08","close":18050.0},{"date":"2024-03-11","close":17930.0},{"date":"2024-03-12","close":17160.0},{"date":"2024-03-13","close":17230.0},{"date":"2024-03-14","close":16990.0},{"date":"2024-03-15","close":17550.0},{"date":"2024-03-18","close":17070.0},{"date":"2024-03-19","close":17000.0},{"date":"2024-03-20","close":17760.0},{"date":"2024-03-21","close":17090.0},{"date":"2024-03-22","close":17330.0},{"date":"2024-03-25","close":17320.0},{"date":"2024-03-26","close":17600.0},{"date":"2024-03-27","close":18610.0},{"date":"2024-03-28","close":18210.0},{"date":"2024-03-29","close":17470.0},{"date":"2024-04-01","close":17700.0},{"date":"2024-04-02","close":17010.0},{"date":"2024-04-03","close":17030.0},{"date":"2024-04-04","close":17350.0},{"date":"2024-04-05","close":16990.0},{"date":"2024-04-08","close":16290.0},{"date":"2024-04-09","close":15770.0},{"date":"2024-04-11","close":15660.0},{"date":"2024-04-12","close":15000.0},{"date":"2024-04-15","close":14850.0},{"date":"2024-04-16","close":15000.0},{"date":"2024-04-17","close":15140.0},{"date":"2024-04-18","close":16060.0},{"date":"2024-04-19","close":15850.0},{"date":"2024-04-22","close":14950.0},{"date":"2024-04-23","close":14760.0},{"date":"2024-04-24","close":14730.0},{"date":"2024-04-25","close":14650.0},{"date":"2024-04-26","close":14260.0},{"date":"2024-04-29","close":14100.0},{"date":"2024-04-30","close":14420.0},{"date":"2024-05-02","close":14400.0},{"date":"2024-05-03","close":14420.0},{"date":"2024-05-07","close":14930.0},{"date":"2024-05-08","close":15150.0},{"date":"2024-05-09","close":14810.0},{"date":"2024-05-10","close":14750.0},{"date":"2024-05-13","close":14200.0},{"date":"2024-05-14","close":14200.0},{"date":"2024-05-16","close":14310.0},{"date":"2024-05-17","close":14170.0},{"date":"2024-05-20","close":14090.0},{"date":"2024-05-21","close":13800.0},{"date":"2024-05-22","close":13570.0},{"date":"2024-05-23","close":14450.0},{"date":"2024-05-24","close":14390.0},{"date":"2024-05-27","close":14500.0},{"date":"2024-05-28","close":13910.0},{"date":"2024-05-29","close":13880.0},{"date":"2024-05-30","close":13700.0},{"date":"2024-05-31","close":13870.0},{"date":"2024-06-03","close":13870.0},{"date":"2024-06-04","close":13830.0},{"date":"2024-06-05","close":13900.0},{"date":"2024-06-07","close":13760.0},{"date":"2024-06-10","close":14560.0},{"date":"2024-06-11","close":14580.0},{"date":"2024-06-12","close":14290.0},{"date":"2024-06-13","close":14220.0},{"date":"2024-06-14","close":14300.0},{"date":"2024-06-17","close":14430.0},{"date":"2024-06-18","close":15930.0},{"date":"2024-06-19","close":15440.0},{"date":"2024-06-20","close":14650.0},{"date":"2024-06-21","close":14250.0},{"date":"2024-06-24","close":14100.0},{"date":"2024-06-25","close":14100.0},{"date":"2024-06-26","close":14230.0},{"date":"2024-06-27","close":13960.0},{"date":"2024-06-28","close":13680.0},{"date":"2024-07-01","close":13860.0},{"date":"2024-07-02","close":13820.0},{"date":"2024-07-03","close":13440.0},{"date":"2024-07-04","close":13250.0},{"date":"2024-07-05","close":13240.0},{"date":"2024-07-08","close":13200.0},{"date":"2024-07-09","close":13200.0},{"date":"2024-07-10","close":13190.0},{"date":"2024-07-11","close":13130.0},{"date":"2024-07-12","close":13110.0},{"date":"2024-07-15","close":12960.0},{"date":"2024-07-16","close":12870.0},{"date":"2024-07-17","close":12910.0},{"date":"2024-07-18","close":12930.0},{"date":"2024-07-19","close":12950.0},{"date":"2024-07-22","close":14300.0},{"date":"2024-07-23","close":13990.0},{"date":"2024-07-24","close":14190.0},{"date":"2024-07-25","close":13800.0},{"date":"2024-07-26","close":13790.0},{"date":"2024-07-29","close":13580.0},{"date":"2024-07-30","close":12900.0},{"date":"2024-07-31","close":13030.0},{"date":"2024-08-01","close":13270.0},{"date":"2024-08-02","close":14160.0},{"date":"2024-08-05","close":12750.0},{"date":"2024-08-06","close":13300.0},{"date":"2024-08-07","close":15580.0},{"date":"2024-08-08","close":19000.0},{"date":"2024-08-09","close":18660.0},{"date":"2024-08-12","close":19460.0},{"date":"2024-08-13","close":17890.0},{"date":"2024-08-14","close":17920.0},{"date":"2024-08-16","close":23250.0},{"date":"2024-08-19","close":30200.0},{"date":"2024-08-20","close":26500.0},{"date":"2024-08-21","close":25700.0},{"date":"2024-08-22","close":30550.0},{"date":"2024-08-23","close":27350.0},{"date":"2024-08-26","close":23900.0},{"date":"2024-08-27","close":23350.0},{"date":"2024-08-28","close":22300.0},{"date":"2024-08-29","close":22300.0},{"date":"2024-08-30","close":22600.0},{"date":"2024-09-02","close":19800.0},{"date":"2024-09-03","close":20800.0},{"date":"2024-09-04","close":21200.0},{"date":"2024-09-05","close":22450.0},{"date":"2024-09-06","close":21950.0},{"date":"2024-09-09","close":19520.0},{"date":"2024-09-10","close":17210.0},{"date":"2024-09-11","close":16810.0},{"date":"2024-09-12","close":16980.0},{"date":"2024-09-13","close":16300.0},{"date":"2024-09-19","close":14000.0},{"date":"2024-09-20","close":13970.0},{"date":"2024-09-23","close":14480.0},{"date":"2024-09-24","close":15520.0},{"date":"2024-09-25","close":16020.0},{"date":"2024-09-26","close":18170.0},{"date":"2024-09-27","close":17900.0},{"date":"2024-09-30","close":18280.0},{"date":"2024-10-02","close":18280.0},{"date":"2024-10-04","close":18190.0},{"date":"2024-10-07","close":17350.0},{"date":"2024-10-08","close":16850.0},{"date":"2024-10-10","close":16410.0},{"date":"2024-10-11","close":16190.0},{"date":"2024-10-14","close":15900.0},{"date":"2024-10-15","close":15450.0},{"date":"2024-10-16","close":15280.0},{"date":"2024-10-17","close":15800.0},{"date":"2024-10-18","close":19050.0},{"date":"2024-10-21","close":20200.0},{"date":"2024-10-22","close":19250.0},{"date":"2024-10-23","close":18810.0},{"date":"2024-10-24","close":16200.0},{"date":"2024-10-25","close":16420.0},{"date":"2024-10-28","close":17400.0},{"date":"2024-10-29","close":16370.0},{"date":"2024-10-30","close":15950.0},{"date":"2024-10-31","close":15970.0},{"date":"2024-11-01","close":15900.0},{"date":"2024-11-04","close":19400.0},{"date":"2024-11-05","close":20150.0},{"date":"2024-11-06","close":19350.0},{"date":"2024-11-07","close":19350.0},{"date":"2024-11-08","close":17750.0},{"date":"2024-11-11","close":17980.0},{"date":"2024-11-12","close":17140.0},{"date":"2024-11-13","close":16860.0},{"date":"2024-11-14","close":13150.0},{"date":"2024-11-15","close":13800.0},{"date":"2024-11-18","close":14780.0},{"date":"2024-11-19","close":13770.0},{"date":"2024-11-20","close":14060.0},{"date":"2024-11-21","close":13780.0},{"date":"2024-11-22","close":13510.0},{"date":"2024-11-25","close":15910.0},{"date":"2024-11-26","close":15330.0},{"date":"2024-11-27","close":15000.0},{"date":"2024-11-28","close":14960.0},{"date":"2024-11-29","close":15300.0},{"date":"2024-12-02","close":15620.0},{"date":"2024-12-03","close":15090.0},{"date":"2024-12-04","close":16880.0},{"date":"2024-12-05","close":15280.0},{"date":"2024-12-06","close":15680.0},{"date":"2024-12-09","close":14000.0},{"date":"2024-12-10","close":15260.0},{"date":"2024-12-11","close":18100.0},{"date":"2024-12-12","close":16380.0},{"date":"2024-12-13","close":17200.0},{"date":"2024-12-16","close":16400.0},{"date":"2024-12-17","close":15480.0},{"date":"2024-12-18","close":15450.0},{"date":"2024-12-19","close":14400.0},{"date":"2024-12-20","close":14670.0},{"date":"2024-12-23","close":14260.0},{"date":"2024-12-24","close":13960.0},{"date":"2024-12-26","close":13900.0},{"date":"2024-12-27","close":13310.0},{"date":"2024-12-30","close":13970.0},{"date":"2025-01-02","close":15470.0},{"date":"2025-01-03","close":15000.0},{"date":"2025-01-06","close":16480.0},{"date":"2025-01-07","close":16020.0},{"date":"2025-01-08","close":16500.0},{"date":"2025-01-09","close":18350.0},{"date":"2025-01-10","close":15940.0},{"date":"2025-01-13","close":13950.0},{"date":"2025-01-14","close":14300.0},{"date":"2025-01-15","close":14280.0},{"date":"2025-01-16","close":14250.0},{"date":"2025-01-17","close":14000.0},{"date":"2025-01-20","close":13780.0},{"date":"2025-01-21","close":13530.0},{"date":"2025-01-22","close":13090.0},{"date":"2025-01-23","close":12470.0},{"date":"2025-01-24","close":13180.0},{"date":"2025-01-31","close":12670.0},{"date":"2025-02-03","close":12090.0},{"date":"2025-02-04","close":12130.0},{"date":"2025-02-05","close":11010.0},{"date":"2025-02-06","close":9780.0},{"date":"2025-02-07","close":9050.0},{"date":"2025-02-10","close":9200.0},{"date":"2025-02-11","close":8800.0},{"date":"2025-02-12","close":7940.0},{"date":"2025-02-13","close":8850.0},{"date":"2025-02-14","close":8320.0},{"date":"2025-02-17","close":8420.0},{"date":"2025-02-18","close":8830.0},{"date":"2025-02-19","close":8510.0},{"date":"2025-02-20","close":8550.0},{"date":"2025-02-21","close":8440.0},{"date":"2025-02-24","close":8740.0},{"date":"2025-02-25","close":8280.0},{"date":"2025-02-26","close":8050.0},{"date":"2025-02-27","close":7920.0},{"date":"2025-02-28","close":7690.0},{"date":"2025-03-04","close":7330.0},{"date":"2025-03-05","close":7380.0},{"date":"2025-03-06","close":7160.0},{"date":"2025-03-07","close":7220.0},{"date":"2025-03-10","close":7230.0},{"date":"2025-03-11","close":7200.0},{"date":"2025-03-12","close":7250.0},{"date":"2025-03-13","close":7230.0},{"date":"2025-03-14","close":7160.0},{"date":"2025-03-17","close":5020.0},{"date":"2025-03-18","close":5030.0},{"date":"2025-03-19","close":5970.0},{"date":"2025-03-20","close":5510.0},{"date":"2025-03-21","close":5550.0},{"date":"2025-03-24","close":5490.0},{"date":"2025-03-25","close":5270.0},{"date":"2025-03-26","close":5460.0},{"date":"2025-03-27","close":5120.0},{"date":"2025-03-28","close":5200.0},{"date":"2025-03-31","close":5200.0},{"date":"2025-04-01","close":5290.0},{"date":"2025-04-02","close":5210.0},{"date":"2025-04-03","close":5030.0},{"date":"2025-04-04","close":4990.0},{"date":"2025-04-07","close":4790.0},{"date":"2025-04-08","close":4810.0},{"date":"2025-04-09","close":4740.0},{"date":"2025-04-10","close":4710.0},{"date":"2025-04-11","close":4890.0},{"date":"2025-04-14","close":4890.0},{"date":"2025-04-15","close":4890.0},{"date":"2025-04-16","close":4890.0},{"date":"2025-04-17","close":4890.0},{"date":"2025-04-18","close":4890.0},{"date":"2025-04-21","close":4890.0},{"date":"2025-04-22","close":4890.0},{"date":"2025-04-23","close":4890.0},{"date":"2025-04-24","close":4890.0},{"date":"2025-04-25","close":4890.0},{"date":"2025-04-28","close":4890.0},{"date":"2025-04-29","close":4890.0},{"date":"2025-04-30","close":4890.0},{"date":"2025-05-02","close":4890.0},{"date":"2025-05-07","close":4890.0},{"date":"2025-05-08","close":4610.0},{"date":"2025-05-09","close":4365.0},{"date":"2025-05-12","close":4440.0},{"date":"2025-05-13","close":4400.0},{"date":"2025-05-14","close":4520.0},{"date":"2025-05-15","close":4520.0},{"date":"2025-05-16","close":5150.0},{"date":"2025-05-19","close":5020.0},{"date":"2025-05-20","close":5020.0},{"date":"2025-05-21","close":6520.0},{"date":"2025-05-22","close":8470.0},{"date":"2025-05-23","close":6930.0},{"date":"2025-05-26","close":7260.0},{"date":"2025-05-27","close":6840.0},{"date":"2025-05-28","close":6320.0},{"date":"2025-05-29","close":6530.0},{"date":"2025-05-30","close":6830.0},{"date":"2025-06-02","close":6540.0},{"date":"2025-06-04","close":6150.0},{"date":"2025-06-05","close":6170.0},{"date":"2025-06-09","close":5800.0},{"date":"2025-06-10","close":5650.0},{"date":"2025-06-11","close":6120.0},{"date":"2025-06-12","close":5950.0},{"date":"2025-06-13","close":5750.0},{"date":"2025-06-16","close":5520.0},{"date":"2025-06-17","close":5620.0},{"date":"2025-06-18","close":5640.0},{"date":"2025-06-19","close":5590.0},{"date":"2025-06-20","close":5550.0},{"date":"2025-06-23","close":5330.0},{"date":"2025-06-24","close":5340.0},{"date":"2025-06-25","close":5630.0},{"date":"2025-06-26","close":5450.0},{"date":"2025-06-27","close":5370.0},{"date":"2025-06-30","close":5340.0},{"date":"2025-07-01","close":5320.0},{"date":"2025-07-02","close":5210.0},{"date":"2025-07-03","close":5280.0},{"date":"2025-07-04","close":5190.0},{"date":"2025-07-07","close":5280.0},{"date":"2025-07-08","close":5150.0},{"date":"2025-07-09","close":5230.0},{"date":"2025-07-10","close":5420.0},{"date":"2025-07-11","close":5900.0},{"date":"2025-07-14","close":6250.0},{"date":"2025-07-15","close":6240.0},{"date":"2025-07-16","close":5890.0},{"date":"2025-07-17","close":6180.0},{"date":"2025-07-18","close":6030.0},{"date":"2025-07-21","close":5850.0},{"date":"2025-07-22","close":5840.0},{"date":"2025-07-23","close":5600.0},{"date":"2025-07-24","close":5760.0},{"date":"2025-07-25","close":5680.0},{"date":"2025-07-28","close":5520.0},{"date":"2025-07-29","close":5580.0},{"date":"2025-07-30","close":5520.0},{"date":"2025-07-31","close":5470.0},{"date":"2025-08-01","close":5650.0},{"date":"2025-08-04","close":5790.0},{"date":"2025-08-05","close":6150.0},{"date":"2025-08-06","close":5940.0},{"date":"2025-08-07","close":5680.0},{"date":"2025-08-08","close":5760.0},{"date":"2025-08-11","close":5530.0},{"date":"2025-08-12","close":5670.0},{"date":"2025-08-13","close":5620.0},{"date":"2025-08-14","close":5530.0},{"date":"2025-08-18","close":4680.0},{"date":"2025-08-19","close":4250.0},{"date":"2025-08-20","close":4210.0},{"date":"2025-08-21","close":4375.0},{"date":"2025-08-22","close":4490.0},{"date":"2025-08-25","close":4630.0},{"date":"2025-08-26","close":4550.0},{"date":"2025-08-27","close":4600.0},{"date":"2025-08-28","close":4600.0},{"date":"2025-08-29","close":4700.0},{"date":"2025-09-01","close":4615.0},{"date":"2025-09-02","close":4710.0},{"date":"2025-09-03","close":4885.0},{"date":"2025-09-04","close":4875.0},{"date":"2025-09-05","close":4900.0},{"date":"2025-09-08","close":4840.0},{"date":"2025-09-09","close":4830.0},{"date":"2025-09-10","close":4745.0},{"date":"2025-09-11","close":4670.0},{"date":"2025-09-12","close":4570.0},{"date":"2025-09-15","close":4485.0},{"date":"2025-09-16","close":4440.0},{"date":"2025-09-17","close":4515.0},{"date":"2025-09-18","close":4505.0},{"date":"2025-09-19","close":4510.0},{"date":"2025-09-22","close":4590.0},{"date":"2025-09-23","close":4640.0},{"date":"2025-09-24","close":4735.0},{"date":"2025-09-25","close":4630.0},{"date":"2025-09-26","close":4500.0},{"date":"2025-09-29","close":4435.0},{"date":"2025-09-30","close":4295.0},{"date":"2025-10-01","close":4290.0},{"date":"2025-10-02","close":4320.0},{"date":"2025-10-10","close":3970.0},{"date":"2025-10-13","close":4380.0},{"date":"2025-10-14","close":4385.0},{"date":"2025-10-15","close":4245.0},{"date":"2025-10-16","close":4155.0},{"date":"2025-10-17","close":4220.0},{"date":"2025-10-20","close":4220.0},{"date":"2025-10-21","close":4245.0},{"date":"2025-10-22","close":4115.0},{"date":"2025-10-23","close":4035.0},{"date":"2025-10-24","close":3975.0},{"date":"2025-10-27","close":3970.0},{"date":"2025-10-28","close":3965.0},{"date":"2025-10-29","close":3715.0},{"date":"2025-10-30","close":3590.0},{"date":"2025-10-31","close":3550.0},{"date":"2025-11-03","close":3915.0},{"date":"2025-11-04","close":3620.0},{"date":"2025-11-05","close":3800.0},{"date":"2025-11-06","close":3880.0},{"date":"2025-11-07","close":3645.0},{"date":"2025-11-10","close":3700.0},{"date":"2025-11-11","close":3625.0},{"date":"2025-11-12","close":3790.0},{"date":"2025-11-13","close":3715.0},{"date":"2025-11-14","close":3650.0},{"date":"2025-11-17","close":3700.0},{"date":"2025-11-18","close":3560.0},{"date":"2025-11-19","close":3540.0},{"date":"2025-11-20","close":3535.0},{"date":"2025-11-21","close":3445.0},{"date":"2025-11-24","close":3405.0},{"date":"2025-11-25","close":3550.0},{"date":"2025-11-26","close":3740.0},{"date":"2025-11-27","close":3730.0},{"date":"2025-11-28","close":3750.0},{"date":"2025-12-01","close":3870.0},{"date":"2025-12-02","close":4000.0},{"date":"2025-12-03","close":4000.0},{"date":"2025-12-04","close":4150.0},{"date":"2025-12-05","close":4350.0},{"date":"2025-12-08","close":4390.0},{"date":"2025-12-09","close":4280.0},{"date":"2025-12-10","close":4220.0},{"date":"2025-12-11","close":4200.0},{"date":"2025-12-12","close":4290.0},{"date":"2025-12-15","close":4265.0},{"date":"2025-12-16","close":4300.0},{"date":"2025-12-17","close":4570.0},{"date":"2025-12-18","close":4615.0},{"date":"2025-12-19","close":4350.0},{"date":"2025-12-22","close":4220.0},{"date":"2025-12-23","close":3895.0},{"date":"2025-12-24","close":3875.0},{"date":"2025-12-26","close":3660.0},{"date":"2025-12-29","close":3650.0},{"date":"2025-12-30","close":3605.0},{"date":"2026-01-02","close":3555.0},{"date":"2026-01-05","close":3650.0},{"date":"2026-01-06","close":3600.0},{"date":"2026-01-07","close":3500.0},{"date":"2026-01-08","close":3460.0},{"date":"2026-01-09","close":3600.0},{"date":"2026-01-12","close":3630.0},{"date":"2026-01-13","close":3710.0},{"date":"2026-01-14","close":3650.0},{"date":"2026-01-15","close":3600.0},{"date":"2026-01-16","close":3535.0},{"date":"2026-01-19","close":3500.0},{"date":"2026-01-20","close":3565.0},{"date":"2026-01-21","close":3650.0},{"date":"2026-01-22","close":3605.0},{"date":"2026-01-23","close":3535.0},{"date":"2026-01-26","close":3400.0},{"date":"2026-01-27","close":3405.0},{"date":"2026-01-28","close":3475.0},{"date":"2026-01-29","close":3530.0},{"date":"2026-01-30","close":3445.0},{"date":"2026-02-02","close":3310.0},{"date":"2026-02-03","close":3360.0},{"date":"2026-02-04","close":3470.0},{"date":"2026-02-05","close":3385.0},{"date":"2026-02-06","close":3345.0},{"date":"2026-02-09","close":3465.0},{"date":"2026-02-10","close":3540.0},{"date":"2026-02-11","close":3465.0},{"date":"2026-02-12","close":3370.0},{"date":"2026-02-13","close":3240.0},{"date":"2026-02-19","close":2810.0},{"date":"2026-02-20","close":2840.0},{"date":"2026-02-23","close":2640.0},{"date":"2026-02-24","close":2840.0},{"date":"2026-02-25","close":2730.0},{"date":"2026-02-26","close":2625.0},{"date":"2026-02-27","close":2675.0},{"date":"2026-03-03","close":2640.0},{"date":"2026-03-04","close":2525.0},{"date":"2026-03-05","close":2525.0},{"date":"2026-03-06","close":2655.0},{"date":"2026-03-09","close":2595.0},{"date":"2026-03-10","close":2500.0},{"date":"2026-03-11","close":2530.0},{"date":"2026-03-12","close":2520.0},{"date":"2026-03-13","close":2530.0},{"date":"2026-03-16","close":2535.0},{"date":"2026-03-17","close":2490.0},{"date":"2026-03-18","close":2450.0},{"date":"2026-03-19","close":2255.0},{"date":"2026-03-20","close":2345.0},{"date":"2026-03-23","close":2290.0},{"date":"2026-03-24","close":2290.0},{"date":"2026-03-25","close":2290.0},{"date":"2026-03-26","close":2290.0},{"date":"2026-03-27","close":2290.0},{"date":"2026-03-30","close":2290.0},{"date":"2026-03-31","close":2290.0},{"date":"2026-04-01","close":2290.0},{"date":"2026-04-02","close":2290.0},{"date":"2026-04-03","close":2290.0},{"date":"2026-04-06","close":2290.0},{"date":"2026-04-07","close":2290.0},{"date":"2026-04-08","close":2290.0},{"date":"2026-04-09","close":2290.0},{"date":"2026-04-10","close":2290.0},{"date":"2026-04-13","close":2290.0},{"date":"2026-04-14","close":2290.0},{"date":"2026-04-15","close":2290.0},{"date":"2026-04-16","close":2290.0},{"date":"2026-04-17","close":2290.0},{"date":"2026-04-20","close":2290.0},{"date":"2026-04-21","close":2290.0},{"date":"2026-04-22","close":2290.0},{"date":"2026-04-23","close":2290.0},{"date":"2026-04-24","close":2290.0},{"date":"2026-04-27","close":2290.0},{"date":"2026-04-28","close":2290.0},{"date":"2026-04-29","close":2290.0},{"date":"2026-04-30","close":2290.0},{"date":"2026-05-04","close":2290.0},{"date":"2026-05-06","close":2290.0},{"date":"2026-05-07","close":2290.0},{"date":"2026-05-08","close":2290.0},{"date":"2026-05-11","close":2290.0},{"date":"2026-05-12","close":2290.0},{"date":"2026-05-13","close":2290.0},{"date":"2026-05-14","close":2290.0},{"date":"2026-05-15","close":2290.0},{"date":"2026-05-18","close":2290.0},{"date":"2026-05-19","close":2290.0},{"date":"2026-05-20","close":2290.0},{"date":"2026-05-21","close":2290.0},{"date":"2026-05-22","close":2290.0},{"date":"2026-05-26","close":2290.0},{"date":"2026-05-27","close":2290.0},{"date":"2026-05-28","close":2290.0},{"date":"2026-05-29","close":2290.0},{"date":"2026-06-01","close":2290.0},{"date":"2026-06-02","close":2290.0},{"date":"2026-06-04","close":2290.0},{"date":"2026-06-05","close":2290.0},{"date":"2026-06-08","close":2290.0},{"date":"2026-06-09","close":2290.0},{"date":"2026-06-10","close":2290.0},{"date":"2026-06-11","close":2290.0},{"date":"2026-06-12","close":2290.0},{"date":"2026-06-15","close":2290.0},{"date":"2026-06-16","close":2290.0},{"date":"2026-06-17","close":2290.0},{"date":"2026-06-18","close":2290.0},{"date":"2026-06-19","close":2290.0},{"date":"2026-06-22","close":2290.0},{"date":"2026-06-23","close":2290.0},{"date":"2026-06-24","close":2290.0},{"date":"2026-06-25","close":2290.0},{"date":"2026-06-26","close":2290.0},{"date":"2026-06-29","close":2290.0},{"date":"2026-06-30","close":2290.0},{"date":"2026-07-01","close":2290.0},{"date":"2026-07-02","close":2290.0},{"date":"2026-07-03","close":2290.0},{"date":"2026-07-06","close":2290.0},{"date":"2026-07-07","close":2290.0},{"date":"2026-07-08","close":2290.0},{"date":"2026-07-09","close":2290.0},{"date":"2026-07-10","close":2290.0},{"date":"2026-07-13","close":2290.0},{"date":"2026-07-14","close":2290.0},{"date":"2026-07-15","close":2290.0},{"date":"2026-07-16","close":2290.0},{"date":"2026-07-20","close":2290.0},{"date":"2026-07-21","close":2290.0},{"date":"2026-07-22","close":2290.0},{"date":"2026-07-23","close":2290.0},{"date":"2026-07-24","close":2290.0},{"date":"2026-07-27","close":2290.0},{"date":"2026-07-28","close":2290.0},{"date":"2026-07-29","close":2290.0},{"date":"2026-07-30","close":2290.0},{"date":"2026-07-31","close":2290.0},{"date":"2026-08-03","close":2290.0},{"date":"2026-08-04","close":2290.0},{"date":"2026-08-05","close":2290.0},{"date":"2026-08-06","close":2290.0},{"date":"2026-08-07","close":2290.0},{"date":"2026-08-10","close":2290.0},{"date":"2026-08-11","close":2290.0},{"date":"2026-08-12","close":2290.0},{"date":"2026-08-13","close":2290.0},{"date":"2026-08-14","close":2290.0},{"date":"2026-08-18","close":2290.0},{"date":"2026-08-19","close":2290.0},{"date":"2026-08-20","close":2290.0},{"date":"2026-08-21","close":2290.0},{"date":"2026-08-24","close":2290.0},{"date":"2026-08-25","close":2290.0},{"date":"2026-08-26","close":2290.0},{"date":"2026-08-27","close":2290.0},{"date":"2026-08-28","close":2290.0},{"date":"2026-08-31","close":2290.0},{"date":"2026-09-01","close":2290.0},{"date":"2026-09-02","close":2290.0},{"date":"2026-09-03","close":2290.0},{"date":"2026-09-04","close":2290.0},{"date":"2026-09-07","close":2290.0},{"date":"2026-09-08","close":2290.0},{"date":"2026-09-09","close":2290.0},{"date":"2026-09-10","close":2290.0},{"date":"2026-09-11","close":2290.0},{"date":"2026-09-14","close":2290.0},{"date":"2026-09-15","close":2290.0},{"date":"2026-09-16","close":2290.0},{"date":"2026-09-17","close":2290.0},{"date":"2026-09-18","close":2290.0},{"date":"2026-09-21","close":2290.0},{"date":"2026-09-22","close":2290.0},{"date":"2026-09-23","close":2290.0},{"date":"2026-09-28","close":2290.0},{"date":"2026-09-29","close":2290.0},{"date":"2026-09-30","close":2290.0},{"date":"2026-10-01","close":2290.0},{"date":"2026-10-02","close":2290.0},{"date":"2026-10-06","close":2290.0},{"date":"2026-10-07","close":2290.0},{"date":"2026-10-08","close":2290.0},{"date":"2026-10-12","close":2290.0},{"date":"2026-10-13","close":2290.0},{"date":"2026-10-14","close":2290.0},{"date":"2026-10-15","close":2290.0},{"date":"2026-10-16","close":2290.0},{"date":"2026-10-19","close":2290.0},{"date":"2026-10-20","close":2290.0},{"date":"2026-10-21","close":2290.0},{"date":"2026-10-22","close":2290.0},{"date":"2026-10-23","close":2290.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-21","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-20","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-19","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-16","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-15","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-14","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-13","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-12","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-08","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-07","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-06","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-02","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-01","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-30","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-29","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-28","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-23","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-22","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-21","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-18","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-17","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-16","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-15","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-14","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-11","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-10","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-09","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-08","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-07","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0}],"comment":"외국인 중립, 기관 중립","periods":{"d1":{"retail_net":0,"foreign_net":0,"institution_net":0},"d3":{"retail_net":0,"foreign_net":0,"institution_net":0},"d7":{"retail_net":0,"foreign_net":0,"institution_net":0},"d14":{"retail_net":0,"foreign_net":0,"institution_net":0},"d30":{"retail_net":0,"foreign_net":0,"institution_net":0}},"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 0.00. 30일 누적: 외국인 0.00, 기관 0.00.","foreign_flow":0,"foreign_trend":"중립","institution_trend":"중립","institutional_flow":0},"insider_trades":[],"price_analysis":{"current":2290.0,"low_30d":2290.0,"high_30d":2290.0,"change_1d":0.0,"change_7d":0.0,"change_30d":0.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":4.79,"per":null,"quarter":"2024-Q2"},{"pbr":8.78,"per":null,"quarter":"2024-Q3"},{"pbr":1.9,"per":null,"quarter":"2025-Q4"},{"pbr":1.46,"per":null,"quarter":"2026-Q1"},{"pbr":1.7,"per":null,"quarter":"2026-Q2"},{"pbr":1.7,"per":null,"quarter":"현재"}],"timeline":[],"pbr_5y_avg":3.73,"pbr_5y_low":1.46,"per_5y_avg":null,"per_5y_low":null,"current_pbr":1.7,"current_per":null,"pbr_5y_high":8.78,"per_5y_high":null,"pbr_5y_median":1.9,"per_5y_median":null,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":40.0,"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 21% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["RSI 100 과매수 구간","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":"PUBLISHING"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +20.8%"},"momentum":{"grade":"C","reason":"RSI 100"},"valuation":{"grade":"C","reason":"적자 (EPS -227, PBR 1.70x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -16.8%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":-11.75,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-16.78,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-156.42,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.43,"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":-1.45,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-304.7,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-362.19,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":4.79,"per":null,"close":13680.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":8.78,"per":null,"close":18280.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.9,"per":null,"close":3605.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.46,"per":null,"close":2290.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.7,"per":null,"close":2290.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PBR","value":"1.7배"},{"label":"ROE","value":"-16.8%"}],"data_summary":{"sources":["구조","모멘텀·자금"],"axes_total":4,"axes_covered":2,"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":-226.76,"pbr":null,"per":null,"roa":-0.11752734788414924,"roe":-0.16784700017129575,"revenue":33673222699.0,"market_cap":null,"net_income":-1900961969.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":-0.014496106427452105,"total_assets":16174635123.0,"total_equity":11325564157.0,"profit_margin":-0.05645322355963432,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-1679082313.0,"operating_margin":-0.049864021867139674},{"eps":-322.82,"pbr":1.2,"per":null,"roa":-0.1507122242682234,"roe":-0.20546715289589598,"revenue":27875927906.0,"market_cap":19200000000.0,"net_income":-2706307832.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":-0.019642897551121252,"total_assets":17956790467.0,"total_equity":13171486507.0,"profit_margin":-0.09708404474017511,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-2554104670.0,"operating_margin":-0.09162402337287778},{"eps":-2874.64,"pbr":null,"per":null,"roa":-0.9501467369958418,"roe":-1.5116239538718812,"revenue":7417757943.0,"market_cap":null,"net_income":-24099001800.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":-0.42784510500169604,"total_assets":25363452677.0,"total_equity":15942458267.0,"profit_margin":-3.248825586542869,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-3612015740.0,"operating_margin":-0.48694171038684164},{"eps":-344.0,"pbr":null,"per":null,"roa":null,"roe":null,"revenue":1041237475.0,"market_cap":null,"net_income":null,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":-0.7695795870197623,"total_assets":33687655738.0,"total_equity":25805021955.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-4134821359.0,"operating_margin":-3.9710646785931325},{"eps":-807.0,"pbr":null,"per":null,"roa":null,"roe":null,"revenue":494097249.0,"market_cap":null,"net_income":null,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":-0.9073281401734742,"total_assets":32223137108.0,"total_equity":18922733833.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-1978198208.0,"operating_margin":-4.003661651635709},{"eps":-320.04,"pbr":null,"per":null,"roa":-0.05351753731673261,"roe":-0.11554363591667248,"revenue":2425869637.0,"market_cap":null,"net_income":-2683027643.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.1612720490140666,"total_assets":50133615587.0,"total_equity":23220903702.0,"profit_margin":-1.1060065232186258,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-2188316975.0,"operating_margin":-0.90207525648667},{"eps":null,"pbr":null,"per":null,"roa":null,"roe":null,"revenue":-2575424234.0,"market_cap":null,"net_income":null,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":null,"total_assets":54466556163.0,"total_equity":25885177108.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-1032333843.0,"operating_margin":null},{"eps":-733.33,"pbr":null,"per":null,"roa":-0.1606210333836478,"roe":-0.35222762603646907,"revenue":2478162819.0,"market_cap":null,"net_income":-6147737496.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":-0.5589536600984731,"total_assets":38274797307.0,"total_equity":17453876532.0,"profit_margin":-2.4807641567638257,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-5757322319.0,"operating_margin":-2.323221975109457},{"eps":-863.56,"pbr":null,"per":null,"roa":-0.16992689228836372,"roe":-0.3022485752737485,"revenue":2264100272.0,"market_cap":null,"net_income":-7239520049.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":-0.8985707595021215,"total_assets":42603733591.0,"total_equity":23952205705.0,"profit_margin":-3.1975262485194382,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-5899073359.0,"operating_margin":-2.6054823772398716},{"eps":-694.63,"pbr":null,"per":null,"roa":-0.11414935812331156,"roe":-0.18687239599475486,"revenue":2473264718.0,"market_cap":null,"net_income":-5823298079.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":-0.4270559432287992,"total_assets":51014724697.0,"total_equity":31161895517.0,"profit_margin":-2.3544985041912527,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-6545842290.0,"operating_margin":-2.64664038683788},{"eps":-1295.75,"pbr":null,"per":null,"roa":-0.17715352579740556,"roe":-0.29901039695427206,"revenue":1087539295.0,"market_cap":null,"net_income":-10862697814.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":-3.409348098084125,"total_assets":61317988254.0,"total_equity":36328829782.0,"profit_margin":-9.988326733518166,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-7097506193.0,"operating_margin":-6.526206662721092},{"eps":-277.0,"pbr":null,"per":null,"roa":-0.1129564631744973,"roe":-1.5529117780039619,"revenue":1406041280.0,"market_cap":null,"net_income":-5081461341.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":-0.43060193581229705,"total_assets":44986016720.0,"total_equity":3272215082.0,"profit_margin":-3.6140200243623,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-3261022024.0,"operating_margin":-2.319293231561452}],"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":"더바이오메드","phase":"above-fold","symbol_resolved":true}