{"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":"2026-10-23T09:53:27.502689+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-0.4,"direction":"higher_better","percentile":49},{"name":"영업이익 성장률","note":"흑자 → 적자","unit":"%","value":-104.5,"direction":"higher_better","percentile":11}],"summary":"매출 -0.4%","percentile":30},"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":"D","metrics":[{"name":"RSI (14)","unit":"","value":41.8,"direction":null,"percentile":42},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-1.9,"direction":"higher_better","percentile":46}],"summary":"RSI 42","percentile":39},"valuation":{"grade":"C","metrics":[],"summary":"PER 27.59x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":12.69,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-1.08,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":2.8,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":3.27,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 12.7%","percentile":null},"financial_health":{"grade":"F","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.51,"rating":"poor","direction":"higher_better","percentile":15},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":2.37,"rating":"poor","direction":"lower_better","percentile":10},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-0.3,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.03,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 0.5x, 순차입금비율 2.4x","percentile":12}},"signals":[],"summary":"우정바이오(215380)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 348.58억. 현재가 2,070원, 전일 대비 -1.2%, 30일 -1.9%. PER 27.6배 / ROE 12.7%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 4.96만, 기관 순매도 0.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-26.35054522670589,"grade":"D","trend":"하락","atr_14":221.78571428571428,"rsi_14":41.81818181818182,"sma_20":2225.25,"sma_60":2239.0,"comment":"하락 추세, RSI 42","analysis":"RSI(14) 41.8로 중립 구간입니다. MACD(-26.35)가 시그널선(-10.52)을 하회합니다(데드크로스). 현재가가 SMA20(2225)과 SMA60(2239) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 2035~2416 (현재 위치 9%).","bb_lower":2034.6857063875816,"bb_upper":2415.814293612418,"macd_signal":-10.524435286361218},"change_pct":-1.43,"chart_data":[{"date":"2024-10-23","open":2120,"high":2160,"low":2040,"close":2115,"volume":216506,"rsi_14":44.44,"sma_20":2272.0,"sma_60":2164.07,"sma_120":1787.39},{"date":"2024-10-24","open":2095,"high":2195,"low":2075,"close":2095,"volume":220593,"rsi_14":43.72,"sma_20":2253.25,"sma_60":2174.32,"sma_120":1790.94},{"date":"2024-10-25","open":2090,"high":2110,"low":2005,"close":2085,"volume":163718,"rsi_14":33.54,"sma_20":2237.75,"sma_60":2185.55,"sma_120":1794.69},{"date":"2024-10-28","open":2085,"high":2160,"low":2025,"close":2105,"volume":123007,"rsi_14":38.78,"sma_20":2221.5,"sma_60":2198.13,"sma_120":1798.59},{"date":"2024-10-29","open":2170,"high":2170,"low":2055,"close":2100,"volume":129402,"rsi_14":39.31,"sma_20":2206.25,"sma_60":2208.77,"sma_120":1802.41},{"date":"2024-10-30","open":2085,"high":2140,"low":2065,"close":2110,"volume":194722,"rsi_14":38.89,"sma_20":2197.75,"sma_60":2220.05,"sma_120":1806.29},{"date":"2024-10-31","open":2120,"high":2150,"low":2010,"close":2035,"volume":243642,"rsi_14":41.18,"sma_20":2188.75,"sma_60":2230.02,"sma_120":1809.38},{"date":"2024-11-01","open":2010,"high":2080,"low":1920,"close":1990,"volume":278991,"rsi_14":34.56,"sma_20":2177.75,"sma_60":2238.52,"sma_120":1812.14},{"date":"2024-11-04","open":2070,"high":2090,"low":2005,"close":2075,"volume":189628,"rsi_14":39.86,"sma_20":2164.25,"sma_60":2248.68,"sma_120":1815.62},{"date":"2024-11-05","open":2070,"high":2120,"low":2035,"close":2100,"volume":142353,"rsi_14":38.62,"sma_20":2155.75,"sma_60":2260.68,"sma_120":1819.13},{"date":"2024-11-06","open":2080,"high":2120,"low":2035,"close":2050,"volume":148645,"rsi_14":40.0,"sma_20":2145.5,"sma_60":2272.67,"sma_120":1822.22},{"date":"2024-11-07","open":2045,"high":2050,"low":1975,"close":2005,"volume":124221,"rsi_14":23.14,"sma_20":2132.25,"sma_60":2284.08,"sma_120":1825.09},{"date":"2024-11-08","open":1984,"high":2055,"low":1920,"close":2010,"volume":112827,"rsi_14":25.22,"sma_20":2125.0,"sma_60":2294.02,"sma_120":1828.22},{"date":"2024-11-11","open":1980,"high":2010,"low":1942,"close":1952,"volume":124709,"rsi_14":31.66,"sma_20":2112.6,"sma_60":2301.05,"sma_120":1830.85},{"date":"2024-11-12","open":1949,"high":1968,"low":1850,"close":1850,"volume":184399,"rsi_14":26.13,"sma_20":2093.85,"sma_60":2304.87,"sma_120":1832.72},{"date":"2024-11-13","open":1850,"high":1900,"low":1780,"close":1900,"volume":151334,"rsi_14":33.33,"sma_20":2075.6,"sma_60":2309.58,"sma_120":1835.54},{"date":"2024-11-14","open":1910,"high":2020,"low":1854,"close":1914,"volume":172801,"rsi_14":35.48,"sma_20":2061.8,"sma_60":2316.23,"sma_120":1838.85},{"date":"2024-11-15","open":1964,"high":1964,"low":1753,"close":1869,"volume":203585,"rsi_14":30.78,"sma_20":2038.75,"sma_60":2320.13,"sma_120":1842.13},{"date":"2024-11-18","open":1868,"high":1899,"low":1800,"close":1813,"volume":113032,"rsi_14":28.42,"sma_20":2014.65,"sma_60":2314.93,"sma_120":1844.62},{"date":"2024-11-19","open":1813,"high":2090,"low":1813,"close":2035,"volume":757055,"rsi_14":45.72,"sma_20":2010.4,"sma_60":2302.85,"sma_120":1849.44},{"date":"2024-11-20","open":2030,"high":2350,"low":1849,"close":1849,"volume":2000788,"rsi_14":40.59,"sma_20":1997.1,"sma_60":2273.92,"sma_120":1852.92},{"date":"2024-11-21","open":1852,"high":1878,"low":1750,"close":1788,"volume":239488,"rsi_14":39.94,"sma_20":1981.75,"sma_60":2248.72,"sma_120":1856.32},{"date":"2024-11-22","open":1796,"high":1854,"low":1773,"close":1773,"volume":126523,"rsi_14":33.83,"sma_20":1966.15,"sma_60":2228.77,"sma_120":1859.73},{"date":"2024-11-25","open":1770,"high":1797,"low":1760,"close":1767,"volume":160472,"rsi_14":31.8,"sma_20":1949.25,"sma_60":2207.55,"sma_120":1862.78},{"date":"2024-11-26","open":1813,"high":1814,"low":1701,"close":1740,"volume":159671,"rsi_14":32.62,"sma_20":1931.25,"sma_60":2191.72,"sma_120":1865.87},{"date":"2024-11-27","open":1770,"high":1946,"low":1752,"close":1765,"volume":397997,"rsi_14":36.24,"sma_20":1914.0,"sma_60":2176.88,"sma_120":1869.31},{"date":"2024-11-28","open":1765,"high":1815,"low":1744,"close":1781,"volume":132251,"rsi_14":37.03,"sma_20":1901.3,"sma_60":2163.98,"sma_120":1872.92},{"date":"2024-11-29","open":1785,"high":1806,"low":1707,"close":1713,"volume":150541,"rsi_14":36.62,"sma_20":1887.45,"sma_60":2152.28,"sma_120":1875.97},{"date":"2024-12-02","open":1713,"high":1724,"low":1665,"close":1700,"volume":99835,"rsi_14":40.67,"sma_20":1868.7,"sma_60":2137.95,"sma_120":1879.1},{"date":"2024-12-03","open":1701,"high":1732,"low":1677,"close":1677,"volume":145104,"rsi_14":35.65,"sma_20":1847.55,"sma_60":2124.32,"sma_120":1882.27},{"date":"2024-12-04","open":1601,"high":1689,"low":1600,"close":1679,"volume":104467,"rsi_14":34.64,"sma_20":1829.0,"sma_60":2108.72,"sma_120":1885.48},{"date":"2024-12-05","open":1679,"high":1694,"low":1612,"close":1617,"volume":100804,"rsi_14":33.89,"sma_20":1809.6,"sma_60":2097.92,"sma_120":1888.13},{"date":"2024-12-06","open":1617,"high":1625,"low":1504,"close":1582,"volume":120100,"rsi_14":34.82,"sma_20":1788.2,"sma_60":2088.87,"sma_120":1890.86},{"date":"2024-12-09","open":1560,"high":1560,"low":1405,"close":1470,"volume":108768,"rsi_14":6.61,"sma_20":1764.1,"sma_60":2080.18,"sma_120":1892.87},{"date":"2024-12-10","open":1464,"high":1560,"low":1360,"close":1553,"volume":115070,"rsi_14":22.99,"sma_20":1749.25,"sma_60":2072.57,"sma_120":1895.73},{"date":"2024-12-11","open":1554,"high":1720,"low":1546,"close":1643,"volume":246319,"rsi_14":37.44,"sma_20":1736.4,"sma_60":2068.0,"sma_120":1899.44},{"date":"2024-12-12","open":1654,"high":1714,"low":1643,"close":1685,"volume":70863,"rsi_14":42.72,"sma_20":1724.95,"sma_60":2054.58,"sma_120":1903.5},{"date":"2024-12-13","open":1685,"high":1710,"low":1653,"close":1667,"volume":56276,"rsi_14":41.88,"sma_20":1714.85,"sma_60":2043.12,"sma_120":1907.38},{"date":"2024-12-16","open":1667,"high":1729,"low":1662,"close":1719,"volume":67517,"rsi_14":48.36,"sma_20":1710.15,"sma_60":2020.77,"sma_120":1911.35},{"date":"2024-12-17","open":1681,"high":1749,"low":1681,"close":1749,"volume":85780,"rsi_14":48.76,"sma_20":1695.85,"sma_60":2002.58,"sma_120":1915.76},{"date":"2024-12-18","open":1749,"high":1763,"low":1688,"close":1739,"volume":110644,"rsi_14":46.72,"sma_20":1690.35,"sma_60":1986.48,"sma_120":1920.95},{"date":"2024-12-19","open":1738,"high":1738,"low":1677,"close":1720,"volume":46942,"rsi_14":50.59,"sma_20":1686.95,"sma_60":1973.98,"sma_120":1925.93},{"date":"2024-12-20","open":1721,"high":1743,"low":1575,"close":1648,"volume":61176,"rsi_14":46.0,"sma_20":1680.7,"sma_60":1961.53,"sma_120":1930.08},{"date":"2024-12-23","open":1648,"high":1719,"low":1648,"close":1698,"volume":66218,"rsi_14":51.55,"sma_20":1677.25,"sma_60":1949.33,"sma_120":1934.57},{"date":"2024-12-24","open":1720,"high":1720,"low":1622,"close":1675,"volume":81496,"rsi_14":49.71,"sma_20":1674.0,"sma_60":1937.17,"sma_120":1938.22},{"date":"2024-12-26","open":1672,"high":1708,"low":1569,"close":1621,"volume":105532,"rsi_14":50.29,"sma_20":1666.8,"sma_60":1926.18,"sma_120":1941.76},{"date":"2024-12-27","open":1619,"high":1656,"low":1585,"close":1624,"volume":66036,"rsi_14":53.19,"sma_20":1658.95,"sma_60":1916.33,"sma_120":1945.21},{"date":"2024-12-30","open":1624,"high":1700,"low":1601,"close":1700,"volume":70998,"rsi_14":68.49,"sma_20":1658.3,"sma_60":1907.83,"sma_120":1949.57},{"date":"2025-01-02","open":1692,"high":1735,"low":1648,"close":1700,"volume":83325,"rsi_14":63.64,"sma_20":1658.3,"sma_60":1897.08,"sma_120":1953.31},{"date":"2025-01-03","open":1721,"high":1795,"low":1721,"close":1735,"volume":153982,"rsi_14":59.5,"sma_20":1661.2,"sma_60":1888.17,"sma_120":1956.02},{"date":"2025-01-06","open":1772,"high":1942,"low":1719,"close":1906,"volume":715509,"rsi_14":68.03,"sma_20":1672.55,"sma_60":1882.35,"sma_120":1960.41},{"date":"2025-01-07","open":1929,"high":1929,"low":1860,"close":1874,"volume":251003,"rsi_14":66.51,"sma_20":1685.4,"sma_60":1875.75,"sma_120":1963.65},{"date":"2025-01-08","open":1874,"high":2080,"low":1831,"close":1861,"volume":1514983,"rsi_14":62.07,"sma_20":1699.35,"sma_60":1870.85,"sma_120":1967.37},{"date":"2025-01-09","open":2050,"high":2180,"low":1906,"close":1922,"volume":2363436,"rsi_14":63.97,"sma_20":1721.95,"sma_60":1866.22,"sma_120":1971.83},{"date":"2025-01-10","open":1932,"high":1941,"low":1833,"close":1840,"volume":407411,"rsi_14":57.31,"sma_20":1736.3,"sma_60":1859.8,"sma_120":1975.4},{"date":"2025-01-13","open":1800,"high":1880,"low":1800,"close":1853,"volume":129085,"rsi_14":59.71,"sma_20":1746.8,"sma_60":1852.93,"sma_120":1978.51},{"date":"2025-01-14","open":1853,"high":1896,"low":1817,"close":1861,"volume":109852,"rsi_14":67.15,"sma_20":1755.6,"sma_60":1847.45,"sma_120":1981.33},{"date":"2025-01-15","open":1849,"high":1857,"low":1784,"close":1787,"volume":167537,"rsi_14":56.9,"sma_20":1761.6,"sma_60":1838.4,"sma_120":1983.86},{"date":"2025-01-16","open":1787,"high":1823,"low":1775,"close":1813,"volume":69863,"rsi_14":60.65,"sma_20":1766.3,"sma_60":1830.37,"sma_120":1986.63},{"date":"2025-01-17","open":1813,"high":1844,"low":1760,"close":1761,"volume":63405,"rsi_14":60.84,"sma_20":1766.9,"sma_60":1824.38,"sma_120":1989.27},{"date":"2025-01-20","open":1760,"high":1779,"low":1720,"close":1739,"volume":65821,"rsi_14":58.65,"sma_20":1766.9,"sma_60":1818.12,"sma_120":1991.09},{"date":"2025-01-21","open":1739,"high":1746,"low":1669,"close":1708,"volume":110604,"rsi_14":50.65,"sma_20":1766.3,"sma_60":1811.67,"sma_120":1992.99},{"date":"2025-01-22","open":1708,"high":1730,"low":1681,"close":1697,"volume":35058,"rsi_14":49.76,"sma_20":1768.75,"sma_60":1805.2,"sma_120":1995.38},{"date":"2025-01-23","open":1697,"high":1749,"low":1580,"close":1640,"volume":73085,"rsi_14":42.73,"sma_20":1765.85,"sma_60":1797.45,"sma_120":1997.79},{"date":"2025-01-24","open":1640,"high":1840,"low":1550,"close":1680,"volume":276878,"rsi_14":28.35,"sma_20":1766.1,"sma_60":1790.45,"sma_120":1999.61},{"date":"2025-01-31","open":1680,"high":1722,"low":1581,"close":1655,"volume":38557,"rsi_14":28.74,"sma_20":1767.8,"sma_60":1782.87,"sma_120":2001.46},{"date":"2025-02-03","open":1655,"high":1719,"low":1570,"close":1610,"volume":76512,"rsi_14":27.06,"sma_20":1767.1,"sma_60":1775.78,"sma_120":2002.9},{"date":"2025-02-04","open":1603,"high":1656,"low":1596,"close":1631,"volume":35512,"rsi_14":21.3,"sma_20":1763.65,"sma_60":1769.8,"sma_120":2004.16},{"date":"2025-02-05","open":1648,"high":1658,"low":1630,"close":1650,"volume":47618,"rsi_14":28.6,"sma_20":1761.15,"sma_60":1762.72,"sma_120":2005.7},{"date":"2025-02-06","open":1650,"high":1684,"low":1650,"close":1676,"volume":52863,"rsi_14":30.63,"sma_20":1758.2,"sma_60":1755.65,"sma_120":2008.17},{"date":"2025-02-07","open":1670,"high":1676,"low":1621,"close":1669,"volume":38058,"rsi_14":28.95,"sma_20":1746.35,"sma_60":1749.3,"sma_120":2010.98},{"date":"2025-02-10","open":1668,"high":1709,"low":1668,"close":1677,"volume":16382,"rsi_14":35.9,"sma_20":1736.5,"sma_60":1743.83,"sma_120":2013.96},{"date":"2025-02-11","open":1673,"high":1699,"low":1662,"close":1687,"volume":42592,"rsi_14":33.16,"sma_20":1727.8,"sma_60":1738.45,"sma_120":2016.23},{"date":"2025-02-12","open":1691,"high":1691,"low":1648,"close":1657,"volume":33092,"rsi_14":35.23,"sma_20":1714.55,"sma_60":1733.53,"sma_120":2017.29},{"date":"2025-02-13","open":1657,"high":1679,"low":1615,"close":1629,"volume":52025,"rsi_14":34.64,"sma_20":1704.0,"sma_60":1729.85,"sma_120":2017.36},{"date":"2025-02-14","open":1635,"high":1701,"low":1626,"close":1656,"volume":50610,"rsi_14":42.66,"sma_20":1694.15,"sma_60":1725.78,"sma_120":2017.68},{"date":"2025-02-17","open":1700,"high":1700,"low":1632,"close":1673,"volume":76057,"rsi_14":46.67,"sma_20":1684.75,"sma_60":1721.77,"sma_120":2019.0},{"date":"2025-02-18","open":1668,"high":1689,"low":1637,"close":1676,"volume":33731,"rsi_14":55.88,"sma_20":1679.2,"sma_60":1718.55,"sma_120":2019.34},{"date":"2025-02-19","open":1676,"high":1690,"low":1642,"close":1666,"volume":46754,"rsi_14":47.46,"sma_20":1671.85,"sma_60":1716.1,"sma_120":2015.52},{"date":"2025-02-20","open":1666,"high":1679,"low":1642,"close":1660,"volume":27090,"rsi_14":50.97,"sma_20":1666.8,"sma_60":1709.85,"sma_120":2006.35},{"date":"2025-02-21","open":1693,"high":1693,"low":1650,"close":1661,"volume":18449,"rsi_14":61.97,"sma_20":1662.9,"sma_60":1706.72,"sma_120":1990.32},{"date":"2025-02-24","open":1690,"high":1756,"low":1580,"close":1685,"volume":229490,"rsi_14":62.5,"sma_20":1661.75,"sma_60":1705.0,"sma_120":1976.86},{"date":"2025-02-25","open":1669,"high":1676,"low":1626,"close":1656,"volume":22777,"rsi_14":51.33,"sma_20":1659.7,"sma_60":1703.05,"sma_120":1965.91},{"date":"2025-02-26","open":1631,"high":1693,"low":1621,"close":1680,"volume":54871,"rsi_14":50.89,"sma_20":1661.7,"sma_60":1701.6,"sma_120":1954.58},{"date":"2025-02-27","open":1680,"high":1686,"low":1642,"close":1671,"volume":40875,"rsi_14":50.44,"sma_20":1661.25,"sma_60":1700.45,"sma_120":1946.08},{"date":"2025-02-28","open":1642,"high":1651,"low":1608,"close":1627,"volume":53545,"rsi_14":40.46,"sma_20":1659.85,"sma_60":1698.15,"sma_120":1937.52},{"date":"2025-03-04","open":1610,"high":1610,"low":1559,"close":1590,"volume":63905,"rsi_14":33.22,"sma_20":1658.85,"sma_60":1694.97,"sma_120":1929.47},{"date":"2025-03-05","open":1572,"high":1650,"low":1572,"close":1650,"volume":37646,"rsi_14":48.9,"sma_20":1659.8,"sma_60":1693.92,"sma_120":1923.1},{"date":"2025-03-06","open":1650,"high":1650,"low":1613,"close":1645,"volume":11407,"rsi_14":52.7,"sma_20":1659.55,"sma_60":1693.0,"sma_120":1915.47},{"date":"2025-03-07","open":1631,"high":1634,"low":1563,"close":1590,"volume":16966,"rsi_14":39.81,"sma_20":1655.25,"sma_60":1691.55,"sma_120":1907.93},{"date":"2025-03-10","open":1577,"high":1588,"low":1550,"close":1550,"volume":32558,"rsi_14":32.28,"sma_20":1649.3,"sma_60":1689.4,"sma_120":1899.06},{"date":"2025-03-11","open":1550,"high":1550,"low":1426,"close":1550,"volume":84207,"rsi_14":31.69,"sma_20":1642.95,"sma_60":1688.28,"sma_120":1893.1},{"date":"2025-03-12","open":1517,"high":1642,"low":1517,"close":1585,"volume":63888,"rsi_14":39.02,"sma_20":1637.85,"sma_60":1688.33,"sma_120":1888.6},{"date":"2025-03-13","open":1623,"high":1623,"low":1555,"close":1565,"volume":32552,"rsi_14":37.6,"sma_20":1633.25,"sma_60":1689.92,"sma_120":1885.05},{"date":"2025-03-14","open":1555,"high":1602,"low":1528,"close":1540,"volume":24777,"rsi_14":35.14,"sma_20":1628.8,"sma_60":1689.7,"sma_120":1881.13},{"date":"2025-03-17","open":1556,"high":1556,"low":1488,"close":1492,"volume":33012,"rsi_14":27.61,"sma_20":1620.6,"sma_60":1687.18,"sma_120":1877.59},{"date":"2025-03-18","open":1492,"high":1500,"low":1470,"close":1500,"volume":53808,"rsi_14":30.98,"sma_20":1611.95,"sma_60":1684.1,"sma_120":1869.34},{"date":"2025-03-19","open":1488,"high":1500,"low":1470,"close":1485,"volume":17086,"rsi_14":25.69,"sma_20":1602.4,"sma_60":1681.07,"sma_120":1862.09},{"date":"2025-03-20","open":1485,"high":1500,"low":1479,"close":1492,"volume":22972,"rsi_14":27.57,"sma_20":1593.7,"sma_60":1677.28,"sma_120":1849.03},{"date":"2025-03-21","open":1531,"high":1531,"low":1470,"close":1514,"volume":59155,"rsi_14":35.01,"sma_20":1586.4,"sma_60":1673.37,"sma_120":1837.97},{"date":"2025-03-24","open":1489,"high":1590,"low":1481,"close":1527,"volume":52853,"rsi_14":41.08,"sma_20":1579.7,"sma_60":1669.83,"sma_120":1828.16},{"date":"2025-03-25","open":1527,"high":1542,"low":1485,"close":1540,"volume":58125,"rsi_14":32.03,"sma_20":1572.45,"sma_60":1666.83,"sma_120":1820.41},{"date":"2025-03-26","open":1542,"high":1545,"low":1503,"close":1545,"volume":20036,"rsi_14":33.66,"sma_20":1566.9,"sma_60":1665.12,"sma_120":1813.33},{"date":"2025-03-27","open":1531,"high":1542,"low":1501,"close":1530,"volume":27460,"rsi_14":38.72,"sma_20":1559.4,"sma_60":1662.32,"sma_120":1805.83},{"date":"2025-03-28","open":1525,"high":1529,"low":1460,"close":1482,"volume":44738,"rsi_14":37.59,"sma_20":1549.95,"sma_60":1659.1,"sma_120":1798.13},{"date":"2025-03-31","open":1449,"high":1482,"low":1412,"close":1477,"volume":35278,"rsi_14":36.92,"sma_20":1542.45,"sma_60":1656.7,"sma_120":1791.44},{"date":"2025-04-01","open":1465,"high":1499,"low":1456,"close":1477,"volume":62156,"rsi_14":27.87,"sma_20":1536.8,"sma_60":1654.25,"sma_120":1785.29},{"date":"2025-04-02","open":1480,"high":1493,"low":1431,"close":1460,"volume":31270,"rsi_14":28.22,"sma_20":1527.3,"sma_60":1650.25,"sma_120":1779.04},{"date":"2025-04-03","open":1460,"high":1487,"low":1425,"close":1440,"volume":42390,"rsi_14":28.81,"sma_20":1517.05,"sma_60":1645.92,"sma_120":1771.5},{"date":"2025-04-04","open":1436,"high":1467,"low":1401,"close":1440,"volume":31909,"rsi_14":36.17,"sma_20":1509.55,"sma_60":1641.0,"sma_120":1764.58},{"date":"2025-04-07","open":1440,"high":1440,"low":1376,"close":1412,"volume":58058,"rsi_14":28.85,"sma_20":1502.65,"sma_60":1632.77,"sma_120":1757.56},{"date":"2025-04-08","open":1412,"high":1433,"low":1397,"close":1417,"volume":50164,"rsi_14":32.83,"sma_20":1496.0,"sma_60":1625.15,"sma_120":1750.45},{"date":"2025-04-09","open":1350,"high":1416,"low":1350,"close":1398,"volume":38176,"rsi_14":27.62,"sma_20":1486.65,"sma_60":1617.43,"sma_120":1744.14},{"date":"2025-04-10","open":1398,"high":1466,"low":1397,"close":1400,"volume":42882,"rsi_14":20.0,"sma_20":1478.4,"sma_60":1608.73,"sma_120":1737.47},{"date":"2025-04-11","open":1407,"high":1445,"low":1402,"close":1406,"volume":30067,"rsi_14":16.94,"sma_20":1471.7,"sma_60":1601.5,"sma_120":1730.65},{"date":"2025-04-14","open":1409,"high":1450,"low":1406,"close":1410,"volume":35298,"rsi_14":12.64,"sma_20":1467.6,"sma_60":1594.12,"sma_120":1723.53},{"date":"2025-04-15","open":1411,"high":1453,"low":1411,"close":1432,"volume":53155,"rsi_14":20.42,"sma_20":1464.2,"sma_60":1586.97,"sma_120":1717.21},{"date":"2025-04-16","open":1468,"high":1600,"low":1432,"close":1508,"volume":205427,"rsi_14":45.63,"sma_20":1465.35,"sma_60":1582.32,"sma_120":1710.36},{"date":"2025-04-17","open":1513,"high":1560,"low":1508,"close":1511,"volume":58673,"rsi_14":57.0,"sma_20":1466.3,"sma_60":1577.28,"sma_120":1703.83},{"date":"2025-04-18","open":1519,"high":1519,"low":1474,"close":1494,"volume":32695,"rsi_14":53.88,"sma_20":1465.3,"sma_60":1572.83,"sma_120":1698.61},{"date":"2025-04-21","open":1502,"high":1517,"low":1441,"close":1503,"volume":30255,"rsi_14":55.7,"sma_20":1464.1,"sma_60":1568.9,"sma_120":1693.51},{"date":"2025-04-22","open":1503,"high":1612,"low":1496,"close":1517,"volume":119115,"rsi_14":62.67,"sma_20":1462.95,"sma_60":1565.72,"sma_120":1688.69},{"date":"2025-04-23","open":1541,"high":1552,"low":1520,"close":1541,"volume":33972,"rsi_14":72.05,"sma_20":1462.75,"sma_60":1563.12,"sma_120":1684.16},{"date":"2025-04-24","open":1540,"high":1556,"low":1521,"close":1551,"volume":15397,"rsi_14":73.22,"sma_20":1463.8,"sma_60":1561.63,"sma_120":1679.54},{"date":"2025-04-25","open":1551,"high":1555,"low":1534,"close":1551,"volume":15058,"rsi_14":82.94,"sma_20":1467.25,"sma_60":1559.48,"sma_120":1674.97},{"date":"2025-04-28","open":1551,"high":1560,"low":1520,"close":1527,"volume":27036,"rsi_14":73.91,"sma_20":1469.75,"sma_60":1557.35,"sma_120":1670.11},{"date":"2025-04-29","open":1527,"high":1559,"low":1527,"close":1537,"volume":49750,"rsi_14":81.45,"sma_20":1472.75,"sma_60":1556.13,"sma_120":1665.96},{"date":"2025-04-30","open":1537,"high":1537,"low":1498,"close":1504,"volume":30353,"rsi_14":70.63,"sma_20":1474.95,"sma_60":1554.02,"sma_120":1661.91},{"date":"2025-05-02","open":1496,"high":1503,"low":1482,"close":1485,"volume":37030,"rsi_14":64.91,"sma_20":1477.2,"sma_60":1551.27,"sma_120":1656.99},{"date":"2025-05-07","open":1484,"high":1500,"low":1470,"close":1473,"volume":27828,"rsi_14":61.54,"sma_20":1478.85,"sma_60":1547.88,"sma_120":1651.77},{"date":"2025-05-08","open":1480,"high":1487,"low":1458,"close":1478,"volume":40778,"rsi_14":58.98,"sma_20":1482.15,"sma_60":1544.7,"sma_120":1647.0},{"date":"2025-05-09","open":1478,"high":1494,"low":1464,"close":1468,"volume":24005,"rsi_14":39.47,"sma_20":1484.7,"sma_60":1541.22,"sma_120":1642.53},{"date":"2025-05-12","open":1468,"high":1493,"low":1445,"close":1475,"volume":39200,"rsi_14":40.72,"sma_20":1488.55,"sma_60":1537.68,"sma_120":1638.07},{"date":"2025-05-13","open":1492,"high":1494,"low":1467,"close":1477,"volume":15112,"rsi_14":45.25,"sma_20":1492.4,"sma_60":1534.68,"sma_120":1634.11},{"date":"2025-05-14","open":1464,"high":1477,"low":1459,"close":1471,"volume":35910,"rsi_14":40.91,"sma_20":1495.65,"sma_60":1532.05,"sma_120":1630.95},{"date":"2025-05-15","open":1475,"high":1486,"low":1453,"close":1453,"volume":38604,"rsi_14":32.22,"sma_20":1497.8,"sma_60":1528.67,"sma_120":1627.22},{"date":"2025-05-16","open":1446,"high":1452,"low":1384,"close":1427,"volume":135796,"rsi_14":18.68,"sma_20":1497.55,"sma_60":1524.57,"sma_120":1623.17},{"date":"2025-05-19","open":1435,"high":1698,"low":1426,"close":1556,"volume":1038634,"rsi_14":50.83,"sma_20":1499.95,"sma_60":1522.57,"sma_120":1620.56},{"date":"2025-05-20","open":1502,"high":1572,"low":1481,"close":1517,"volume":201697,"rsi_14":45.0,"sma_20":1500.25,"sma_60":1520.08,"sma_120":1618.09},{"date":"2025-05-21","open":1572,"high":1608,"low":1536,"close":1590,"volume":153139,"rsi_14":58.1,"sma_20":1505.05,"sma_60":1518.92,"sma_120":1614.38},{"date":"2025-05-22","open":1618,"high":1910,"low":1587,"close":1758,"volume":3268412,"rsi_14":70.2,"sma_20":1517.8,"sma_60":1520.53,"sma_120":1613.62},{"date":"2025-05-23","open":1735,"high":1736,"low":1628,"close":1655,"volume":443025,"rsi_14":62.24,"sma_20":1524.7,"sma_60":1520.03,"sma_120":1612.52},{"date":"2025-05-26","open":1656,"high":1800,"low":1631,"close":1763,"volume":656111,"rsi_14":69.69,"sma_20":1535.8,"sma_60":1521.82,"sma_120":1612.43},{"date":"2025-05-27","open":1763,"high":1765,"low":1668,"close":1720,"volume":250175,"rsi_14":66.76,"sma_20":1544.25,"sma_60":1522.48,"sma_120":1612.04},{"date":"2025-05-28","open":1718,"high":1718,"low":1642,"close":1646,"volume":127040,"rsi_14":60.42,"sma_20":1549.0,"sma_60":1522.07,"sma_120":1611.26},{"date":"2025-05-29","open":1646,"high":1707,"low":1636,"close":1683,"volume":103768,"rsi_14":62.91,"sma_20":1556.8,"sma_60":1523.0,"sma_120":1610.58},{"date":"2025-05-30","open":1666,"high":1710,"low":1648,"close":1660,"volume":120436,"rsi_14":60.9,"sma_20":1562.95,"sma_60":1524.17,"sma_120":1609.57},{"date":"2025-06-02","open":1672,"high":1729,"low":1644,"close":1720,"volume":166715,"rsi_14":63.4,"sma_20":1573.75,"sma_60":1525.33,"sma_120":1609.62},{"date":"2025-06-04","open":1720,"high":1720,"low":1624,"close":1651,"volume":133497,"rsi_14":59.28,"sma_20":1582.05,"sma_60":1525.43,"sma_120":1609.22},{"date":"2025-06-05","open":1679,"high":1679,"low":1635,"close":1670,"volume":82232,"rsi_14":61.17,"sma_20":1591.9,"sma_60":1526.77,"sma_120":1609.16},{"date":"2025-06-09","open":1670,"high":1687,"low":1629,"close":1667,"volume":90288,"rsi_14":62.66,"sma_20":1601.35,"sma_60":1528.72,"sma_120":1609.06},{"date":"2025-06-10","open":1667,"high":1720,"low":1640,"close":1661,"volume":47301,"rsi_14":56.36,"sma_20":1611.0,"sma_60":1530.57,"sma_120":1609.42},{"date":"2025-06-11","open":1661,"high":1741,"low":1651,"close":1712,"volume":140639,"rsi_14":61.65,"sma_20":1622.85,"sma_60":1532.68,"sma_120":1610.51},{"date":"2025-06-12","open":1714,"high":1885,"low":1691,"close":1856,"volume":606516,"rsi_14":64.65,"sma_20":1641.8,"sma_60":1537.53,"sma_120":1613.72},{"date":"2025-06-13","open":1856,"high":1856,"low":1732,"close":1797,"volume":216081,"rsi_14":52.44,"sma_20":1658.1,"sma_60":1541.82,"sma_120":1615.76},{"date":"2025-06-16","open":1813,"high":1900,"low":1775,"close":1867,"volume":227728,"rsi_14":63.84,"sma_20":1678.8,"sma_60":1548.07,"sma_120":1617.62},{"date":"2025-06-17","open":1867,"high":1896,"low":1801,"close":1858,"volume":169955,"rsi_14":57.12,"sma_20":1700.35,"sma_60":1554.03,"sma_120":1619.07},{"date":"2025-06-18","open":1856,"high":1955,"low":1811,"close":1955,"volume":342915,"rsi_14":66.3,"sma_20":1720.3,"sma_60":1561.87,"sma_120":1621.47},{"date":"2025-06-19","open":1955,"high":1984,"low":1830,"close":1967,"volume":237873,"rsi_14":74.36,"sma_20":1742.8,"sma_60":1569.78,"sma_120":1623.53},{"date":"2025-06-20","open":1968,"high":2000,"low":1893,"close":1930,"volume":218887,"rsi_14":68.74,"sma_20":1759.8,"sma_60":1576.72,"sma_120":1625.04},{"date":"2025-06-23","open":1900,"high":2020,"low":1888,"close":1978,"volume":233950,"rsi_14":73.25,"sma_20":1770.8,"sma_60":1584.23,"sma_120":1627.03},{"date":"2025-06-24","open":1978,"high":1999,"low":1905,"close":1990,"volume":216909,"rsi_14":71.23,"sma_20":1787.55,"sma_60":1591.73,"sma_120":1629.28},{"date":"2025-06-25","open":1985,"high":2150,"low":1965,"close":2010,"volume":410030,"rsi_14":80.58,"sma_20":1799.9,"sma_60":1599.48,"sma_120":1632.3},{"date":"2025-06-26","open":2010,"high":2010,"low":1822,"close":1854,"volume":400083,"rsi_14":62.71,"sma_20":1806.6,"sma_60":1604.88,"sma_120":1633.6},{"date":"2025-06-27","open":1840,"high":1930,"low":1800,"close":1822,"volume":136014,"rsi_14":60.29,"sma_20":1815.4,"sma_60":1610.55,"sma_120":1634.83},{"date":"2025-06-30","open":1823,"high":1849,"low":1730,"close":1777,"volume":216647,"rsi_14":57.32,"sma_20":1820.1,"sma_60":1615.55,"sma_120":1636.12},{"date":"2025-07-01","open":1791,"high":1947,"low":1791,"close":1819,"volume":362941,"rsi_14":56.83,"sma_20":1828.05,"sma_60":1621.25,"sma_120":1637.75},{"date":"2025-07-02","open":1820,"high":1884,"low":1770,"close":1819,"volume":76178,"rsi_14":47.1,"sma_20":1833.0,"sma_60":1627.23,"sma_120":1638.74},{"date":"2025-07-03","open":1821,"high":1894,"low":1790,"close":1828,"volume":110837,"rsi_14":52.63,"sma_20":1841.85,"sma_60":1633.7,"sma_120":1639.81},{"date":"2025-07-04","open":1829,"high":1933,"low":1820,"close":1903,"volume":157180,"rsi_14":53.03,"sma_20":1853.5,"sma_60":1641.42,"sma_120":1641.21},{"date":"2025-07-07","open":1877,"high":1910,"low":1824,"close":1838,"volume":73949,"rsi_14":48.46,"sma_20":1862.05,"sma_60":1648.52,"sma_120":1640.64},{"date":"2025-07-08","open":1838,"high":1891,"low":1770,"close":1793,"volume":89344,"rsi_14":36.45,"sma_20":1868.65,"sma_60":1654.78,"sma_120":1639.97},{"date":"2025-07-09","open":1830,"high":1830,"low":1735,"close":1776,"volume":152589,"rsi_14":34.16,"sma_20":1871.85,"sma_60":1661.08,"sma_120":1639.26},{"date":"2025-07-10","open":1776,"high":1776,"low":1737,"close":1738,"volume":89789,"rsi_14":34.11,"sma_20":1865.95,"sma_60":1666.72,"sma_120":1637.72},{"date":"2025-07-11","open":1750,"high":1785,"low":1726,"close":1739,"volume":89769,"rsi_14":28.55,"sma_20":1863.05,"sma_60":1672.27,"sma_120":1636.88},{"date":"2025-07-14","open":1739,"high":1746,"low":1666,"close":1742,"volume":119679,"rsi_14":27.37,"sma_20":1856.8,"sma_60":1677.8,"sma_120":1635.96},{"date":"2025-07-15","open":1785,"high":1785,"low":1712,"close":1729,"volume":27185,"rsi_14":24.03,"sma_20":1850.35,"sma_60":1682.75,"sma_120":1634.86},{"date":"2025-07-16","open":1745,"high":1745,"low":1625,"close":1696,"volume":63585,"rsi_14":31.1,"sma_20":1837.4,"sma_60":1685.88,"sma_120":1634.1},{"date":"2025-07-17","open":1697,"high":1851,"low":1657,"close":1819,"volume":231474,"rsi_14":49.71,"sma_20":1830.0,"sma_60":1691.02,"sma_120":1634.15},{"date":"2025-07-18","open":1800,"high":1803,"low":1723,"close":1743,"volume":91815,"rsi_14":46.85,"sma_20":1820.65,"sma_60":1695.17,"sma_120":1634.0},{"date":"2025-07-21","open":1743,"high":1799,"low":1713,"close":1749,"volume":76237,"rsi_14":43.06,"sma_20":1809.2,"sma_60":1699.27,"sma_120":1634.08},{"date":"2025-07-22","open":1750,"high":1758,"low":1718,"close":1718,"volume":47926,"rsi_14":40.56,"sma_20":1795.6,"sma_60":1702.62,"sma_120":1634.17},{"date":"2025-07-23","open":1718,"high":1749,"low":1690,"close":1719,"volume":54773,"rsi_14":39.66,"sma_20":1781.05,"sma_60":1705.58,"sma_120":1634.35},{"date":"2025-07-24","open":1750,"high":1750,"low":1699,"close":1709,"volume":43736,"rsi_14":29.0,"sma_20":1773.8,"sma_60":1708.22,"sma_120":1634.92},{"date":"2025-07-25","open":1709,"high":1709,"low":1628,"close":1644,"volume":140458,"rsi_14":29.0,"sma_20":1764.9,"sma_60":1709.77,"sma_120":1634.62},{"date":"2025-07-28","open":1644,"high":1665,"low":1626,"close":1640,"volume":44461,"rsi_14":31.83,"sma_20":1758.05,"sma_60":1711.65,"sma_120":1634.5},{"date":"2025-07-29","open":1630,"high":1690,"low":1620,"close":1622,"volume":48784,"rsi_14":31.75,"sma_20":1748.2,"sma_60":1713.07,"sma_120":1634.6},{"date":"2025-07-30","open":1622,"high":1680,"low":1602,"close":1645,"volume":28812,"rsi_14":38.57,"sma_20":1739.5,"sma_60":1715.42,"sma_120":1634.72},{"date":"2025-07-31","open":1628,"high":1697,"low":1628,"close":1665,"volume":24177,"rsi_14":41.31,"sma_20":1731.35,"sma_60":1718.42,"sma_120":1634.84},{"date":"2025-08-01","open":1675,"high":1675,"low":1586,"close":1600,"volume":53115,"rsi_14":35.45,"sma_20":1716.2,"sma_60":1720.53,"sma_120":1634.21},{"date":"2025-08-04","open":1687,"high":1687,"low":1591,"close":1602,"volume":24577,"rsi_14":36.69,"sma_20":1704.4,"sma_60":1722.6,"sma_120":1633.65},{"date":"2025-08-05","open":1602,"high":1620,"low":1584,"close":1601,"volume":26743,"rsi_14":39.33,"sma_20":1694.8,"sma_60":1724.82,"sma_120":1633.02},{"date":"2025-08-06","open":1605,"high":1634,"low":1586,"close":1603,"volume":15294,"rsi_14":16.67,"sma_20":1686.15,"sma_60":1726.95,"sma_120":1632.32},{"date":"2025-08-07","open":1603,"high":1654,"low":1575,"close":1590,"volume":19778,"rsi_14":20.69,"sma_20":1678.75,"sma_60":1728.83,"sma_120":1631.76},{"date":"2025-08-08","open":1649,"high":1666,"low":1577,"close":1643,"volume":102578,"rsi_14":32.79,"sma_20":1673.95,"sma_60":1731.7,"sma_120":1631.88},{"date":"2025-08-11","open":1601,"high":1659,"low":1598,"close":1616,"volume":22933,"rsi_14":33.22,"sma_20":1667.65,"sma_60":1734.42,"sma_120":1631.54},{"date":"2025-08-12","open":1670,"high":1670,"low":1611,"close":1613,"volume":29247,"rsi_14":32.68,"sma_20":1661.85,"sma_60":1737.52,"sma_120":1631.04},{"date":"2025-08-13","open":1640,"high":2095,"low":1640,"close":1882,"volume":13694217,"rsi_14":65.31,"sma_20":1671.15,"sma_60":1742.95,"sma_120":1632.76},{"date":"2025-08-14","open":1942,"high":2240,"low":1888,"close":1960,"volume":6925716,"rsi_14":77.34,"sma_20":1678.2,"sma_60":1750.33,"sma_120":1635.21},{"date":"2025-08-18","open":1962,"high":2005,"low":1862,"close":1881,"volume":767537,"rsi_14":68.45,"sma_20":1685.1,"sma_60":1755.18,"sma_120":1637.05},{"date":"2025-08-19","open":1881,"high":1884,"low":1770,"close":1811,"volume":488016,"rsi_14":63.4,"sma_20":1688.2,"sma_60":1756.07,"sma_120":1638.3},{"date":"2025-08-20","open":1811,"high":1811,"low":1710,"close":1740,"volume":300794,"rsi_14":56.31,"sma_20":1689.3,"sma_60":1757.48,"sma_120":1638.76},{"date":"2025-08-21","open":1740,"high":1740,"low":1704,"close":1730,"volume":295252,"rsi_14":54.37,"sma_20":1689.85,"sma_60":1756.93,"sma_120":1639.38},{"date":"2025-08-22","open":1731,"high":1804,"low":1722,"close":1745,"volume":309732,"rsi_14":60.46,"sma_20":1691.65,"sma_60":1757.35,"sma_120":1639.92},{"date":"2025-08-25","open":1764,"high":1764,"low":1712,"close":1728,"volume":164549,"rsi_14":58.9,"sma_20":1695.85,"sma_60":1758.72,"sma_120":1640.39},{"date":"2025-08-26","open":1715,"high":1727,"low":1680,"close":1707,"volume":149272,"rsi_14":57.28,"sma_20":1699.2,"sma_60":1759.12,"sma_120":1641.06},{"date":"2025-08-27","open":1691,"high":1705,"low":1646,"close":1658,"volume":167218,"rsi_14":53.55,"sma_20":1701.0,"sma_60":1759.08,"sma_120":1641.62},{"date":"2025-08-28","open":1685,"high":1697,"low":1658,"close":1665,"volume":144217,"rsi_14":54.88,"sma_20":1702.0,"sma_60":1758.17,"sma_120":1641.75},{"date":"2025-08-29","open":1689,"high":1689,"low":1580,"close":1626,"volume":114004,"rsi_14":48.87,"sma_20":1700.05,"sma_60":1757.75,"sma_120":1641.59},{"date":"2025-09-01","open":1610,"high":1610,"low":1554,"close":1591,"volume":168695,"rsi_14":48.36,"sma_20":1699.6,"sma_60":1756.43,"sma_120":1641.6},{"date":"2025-09-02","open":1575,"high":1624,"low":1563,"close":1619,"volume":109667,"rsi_14":50.38,"sma_20":1700.45,"sma_60":1755.63,"sma_120":1642.17},{"date":"2025-09-03","open":1619,"high":1685,"low":1593,"close":1685,"volume":100929,"rsi_14":33.16,"sma_20":1704.65,"sma_60":1756.03,"sma_120":1643.3},{"date":"2025-09-04","open":1675,"high":1740,"low":1651,"close":1700,"volume":167874,"rsi_14":25.1,"sma_20":1709.5,"sma_60":1755.83,"sma_120":1644.26},{"date":"2025-09-05","open":1700,"high":1912,"low":1690,"close":1890,"volume":1255869,"rsi_14":50.71,"sma_20":1724.5,"sma_60":1756.4,"sma_120":1646.97},{"date":"2025-09-08","open":1890,"high":1890,"low":1768,"close":1785,"volume":296868,"rsi_14":48.05,"sma_20":1731.6,"sma_60":1756.2,"sma_120":1649.01},{"date":"2025-09-09","open":1796,"high":1800,"low":1753,"close":1766,"volume":118365,"rsi_14":52.11,"sma_20":1739.1,"sma_60":1754.52,"sma_120":1651.29},{"date":"2025-09-10","open":1764,"high":1778,"low":1735,"close":1754,"volume":166204,"rsi_14":51.94,"sma_20":1746.15,"sma_60":1752.78,"sma_120":1653.41},{"date":"2025-09-11","open":1754,"high":1754,"low":1725,"close":1728,"volume":71531,"rsi_14":48.65,"sma_20":1738.45,"sma_60":1749.0,"sma_120":1655.43},{"date":"2025-09-12","open":1728,"high":1759,"low":1700,"close":1759,"volume":163545,"rsi_14":52.41,"sma_20":1728.4,"sma_60":1745.53,"sma_120":1657.66},{"date":"2025-09-15","open":1759,"high":1769,"low":1710,"close":1735,"volume":56407,"rsi_14":52.17,"sma_20":1721.1,"sma_60":1742.28,"sma_120":1659.5},{"date":"2025-09-16","open":1735,"high":1764,"low":1708,"close":1709,"volume":54294,"rsi_14":54.09,"sma_20":1716.0,"sma_60":1737.8,"sma_120":1661.02},{"date":"2025-09-17","open":1709,"high":1755,"low":1685,"close":1726,"volume":97116,"rsi_14":54.82,"sma_20":1715.3,"sma_60":1733.4,"sma_120":1662.57},{"date":"2025-09-18","open":1734,"high":1751,"low":1707,"close":1744,"volume":91367,"rsi_14":61.29,"sma_20":1717.3,"sma_60":1729.4,"sma_120":1664.44},{"date":"2025-09-19","open":1754,"high":1795,"low":1740,"close":1770,"volume":171607,"rsi_14":64.84,"sma_20":1718.55,"sma_60":1728.0,"sma_120":1666.44},{"date":"2025-09-22","open":1770,"high":1770,"low":1718,"close":1736,"volume":150475,"rsi_14":59.61,"sma_20":1718.95,"sma_60":1726.57,"sma_120":1668.56},{"date":"2025-09-23","open":1736,"high":1736,"low":1693,"close":1708,"volume":78189,"rsi_14":52.01,"sma_20":1719.0,"sma_60":1725.42,"sma_120":1670.48},{"date":"2025-09-24","open":1708,"high":1743,"low":1676,"close":1681,"volume":95639,"rsi_14":48.37,"sma_20":1720.15,"sma_60":1723.12,"sma_120":1672.18},{"date":"2025-09-25","open":1681,"high":1699,"low":1665,"close":1666,"volume":82438,"rsi_14":22.55,"sma_20":1720.2,"sma_60":1720.57,"sma_120":1673.9},{"date":"2025-09-26","open":1700,"high":1700,"low":1624,"close":1629,"volume":112930,"rsi_14":27.06,"sma_20":1720.35,"sma_60":1717.25,"sma_120":1675.47},{"date":"2025-09-29","open":1620,"high":1635,"low":1616,"close":1633,"volume":99938,"rsi_14":29.54,"sma_20":1722.45,"sma_60":1712.75,"sma_120":1677.08},{"date":"2025-09-30","open":1639,"high":1899,"low":1639,"close":1719,"volume":1173876,"rsi_14":45.61,"sma_20":1727.45,"sma_60":1710.77,"sma_120":1679.64},{"date":"2025-10-01","open":1720,"high":1771,"low":1677,"close":1730,"volume":161313,"rsi_14":50.26,"sma_20":1729.7,"sma_60":1709.72,"sma_120":1682.25},{"date":"2025-10-02","open":1874,"high":2245,"low":1681,"close":1730,"volume":19042285,"rsi_14":45.89,"sma_20":1731.2,"sma_60":1708.95,"sma_120":1685.02},{"date":"2025-10-10","open":1750,"high":1923,"low":1736,"close":1762,"volume":2001385,"rsi_14":53.74,"sma_20":1724.8,"sma_60":1709.35,"sma_120":1688.03},{"date":"2025-10-13","open":1726,"high":1846,"low":1681,"close":1770,"volume":659804,"rsi_14":58.89,"sma_20":1724.05,"sma_60":1709.87,"sma_120":1691.07},{"date":"2025-10-14","open":1808,"high":1808,"low":1693,"close":1722,"volume":551361,"rsi_14":49.47,"sma_20":1721.85,"sma_60":1709.53,"sma_120":1693.67},{"date":"2025-10-15","open":1715,"high":1771,"low":1715,"close":1752,"volume":186079,"rsi_14":47.5,"sma_20":1721.75,"sma_60":1709.92,"sma_120":1696.33},{"date":"2025-10-16","open":1750,"high":1750,"low":1709,"close":1724,"volume":228019,"rsi_14":44.07,"sma_20":1721.55,"sma_60":1710.38,"sma_120":1698.13},{"date":"2025-10-17","open":1703,"high":1735,"low":1697,"close":1722,"volume":166624,"rsi_14":48.03,"sma_20":1719.7,"sma_60":1708.77,"sma_120":1699.89},{"date":"2025-10-20","open":1722,"high":1734,"low":1703,"close":1714,"volume":138981,"rsi_14":50.89,"sma_20":1718.65,"sma_60":1708.28,"sma_120":1701.72},{"date":"2025-10-21","open":1708,"high":1770,"low":1704,"close":1759,"volume":166902,"rsi_14":61.02,"sma_20":1721.15,"sma_60":1708.45,"sma_120":1703.86},{"date":"2025-10-22","open":1760,"high":1760,"low":1715,"close":1740,"volume":98515,"rsi_14":60.34,"sma_20":1721.85,"sma_60":1708.82,"sma_120":1705.72},{"date":"2025-10-23","open":1728,"high":1788,"low":1706,"close":1753,"volume":176547,"rsi_14":68.56,"sma_20":1721.0,"sma_60":1709.38,"sma_120":1707.48},{"date":"2025-10-24","open":1787,"high":1825,"low":1757,"close":1769,"volume":188497,"rsi_14":69.65,"sma_20":1720.95,"sma_60":1710.38,"sma_120":1709.3},{"date":"2025-10-27","open":1770,"high":1870,"low":1762,"close":1828,"volume":269281,"rsi_14":67.08,"sma_20":1725.55,"sma_60":1713.45,"sma_120":1711.61},{"date":"2025-10-28","open":1828,"high":1864,"low":1800,"close":1845,"volume":139383,"rsi_14":67.69,"sma_20":1732.4,"sma_60":1716.87,"sma_120":1714.26},{"date":"2025-10-29","open":1837,"high":1848,"low":1807,"close":1827,"volume":136974,"rsi_14":64.14,"sma_20":1739.7,"sma_60":1720.28,"sma_120":1716.67},{"date":"2025-10-30","open":1827,"high":1835,"low":1790,"close":1794,"volume":127256,"rsi_14":54.65,"sma_20":1746.1,"sma_60":1722.77,"sma_120":1719.09},{"date":"2025-10-31","open":1818,"high":1900,"low":1790,"close":1878,"volume":285785,"rsi_14":62.86,"sma_20":1758.55,"sma_60":1726.32,"sma_120":1722.37},{"date":"2025-11-03","open":1878,"high":2440,"low":1878,"close":1990,"volume":6360742,"rsi_14":77.69,"sma_20":1776.4,"sma_60":1732.82,"sma_120":1726.67},{"date":"2025-11-04","open":2020,"high":2170,"low":1945,"close":2050,"volume":1205699,"rsi_14":78.99,"sma_20":1792.95,"sma_60":1740.28,"sma_120":1731.44},{"date":"2025-11-05","open":2050,"high":2225,"low":1995,"close":2075,"volume":1084730,"rsi_14":84.34,"sma_20":1810.2,"sma_60":1748.18,"sma_120":1736.5},{"date":"2025-11-06","open":2060,"high":2240,"low":2025,"close":2200,"volume":1018993,"rsi_14":87.7,"sma_20":1833.7,"sma_60":1758.13,"sma_120":1742.54},{"date":"2025-11-07","open":2130,"high":2215,"low":2065,"close":2150,"volume":473810,"rsi_14":82.25,"sma_20":1853.1,"sma_60":1767.47,"sma_120":1748.15},{"date":"2025-11-10","open":2185,"high":2265,"low":2110,"close":2130,"volume":476920,"rsi_14":78.49,"sma_20":1871.1,"sma_60":1775.58,"sma_120":1753.64},{"date":"2025-11-11","open":2130,"high":2490,"low":2020,"close":2270,"volume":2814621,"rsi_14":84.33,"sma_20":1898.5,"sma_60":1786.48,"sma_120":1760.45},{"date":"2025-11-12","open":2250,"high":2345,"low":2200,"close":2270,"volume":556511,"rsi_14":84.06,"sma_20":1924.4,"sma_60":1797.43,"sma_120":1767.47},{"date":"2025-11-13","open":2265,"high":2270,"low":2180,"close":2205,"volume":269916,"rsi_14":76.98,"sma_20":1948.45,"sma_60":1802.82,"sma_120":1772.88},{"date":"2025-11-14","open":2195,"high":2280,"low":2070,"close":2100,"volume":661689,"rsi_14":65.93,"sma_20":1967.35,"sma_60":1805.15,"sma_120":1777.74},{"date":"2025-11-17","open":2100,"high":2145,"low":2045,"close":2145,"volume":168314,"rsi_14":67.01,"sma_20":1988.9,"sma_60":1809.55,"sma_120":1782.37},{"date":"2025-11-18","open":2080,"high":2135,"low":2025,"close":2110,"volume":167929,"rsi_14":65.74,"sma_20":2006.45,"sma_60":1814.53,"sma_120":1785.3},{"date":"2025-11-19","open":2120,"high":2250,"low":2025,"close":2130,"volume":386189,"rsi_14":68.96,"sma_20":2025.95,"sma_60":1821.03,"sma_120":1789.26},{"date":"2025-11-20","open":2150,"high":2265,"low":2150,"close":2175,"volume":233071,"rsi_14":67.53,"sma_20":2047.05,"sma_60":1828.45,"sma_120":1792.69},{"date":"2025-11-21","open":2170,"high":2170,"low":2065,"close":2090,"volume":266241,"rsi_14":56.1,"sma_20":2063.1,"sma_60":1834.2,"sma_120":1795.78},{"date":"2025-11-24","open":2080,"high":2350,"low":2045,"close":2170,"volume":587745,"rsi_14":57.14,"sma_20":2080.2,"sma_60":1841.57,"sma_120":1800.14},{"date":"2025-11-25","open":2170,"high":2240,"low":2135,"close":2195,"volume":178769,"rsi_14":57.14,"sma_20":2097.7,"sma_60":1849.7,"sma_120":1804.41},{"date":"2025-11-26","open":2195,"high":2250,"low":2150,"close":2160,"volume":134241,"rsi_14":47.33,"sma_20":2114.35,"sma_60":1858.07,"sma_120":1808.58},{"date":"2025-11-27","open":2160,"high":2280,"low":2080,"close":2165,"volume":279186,"rsi_14":51.06,"sma_20":2132.9,"sma_60":1866.4,"sma_120":1812.28},{"date":"2025-11-28","open":2175,"high":2265,"low":2170,"close":2210,"volume":162553,"rsi_14":55.48,"sma_20":2149.5,"sma_60":1876.13,"sma_120":1816.94},{"date":"2025-12-01","open":2240,"high":2240,"low":2050,"close":2060,"volume":353057,"rsi_14":35.81,"sma_20":2153.0,"sma_60":1883.95,"sma_120":1820.19},{"date":"2025-12-02","open":2060,"high":2165,"low":2045,"close":2145,"volume":199974,"rsi_14":42.42,"sma_20":2157.75,"sma_60":1892.72,"sma_120":1824.17},{"date":"2025-12-03","open":2130,"high":2165,"low":2080,"close":2155,"volume":103645,"rsi_14":46.75,"sma_20":2161.75,"sma_60":1900.55,"sma_120":1828.29},{"date":"2025-12-04","open":2150,"high":2185,"low":2105,"close":2155,"volume":131721,"rsi_14":54.14,"sma_20":2159.5,"sma_60":1908.13,"sma_120":1831.98},{"date":"2025-12-05","open":2150,"high":2175,"low":2090,"close":2140,"volume":89997,"rsi_14":49.61,"sma_20":2159.0,"sma_60":1912.3,"sma_120":1834.35},{"date":"2025-12-08","open":2120,"high":2140,"low":2070,"close":2075,"volume":129177,"rsi_14":47.37,"sma_20":2156.25,"sma_60":1917.13,"sma_120":1836.67},{"date":"2025-12-09","open":2075,"high":2150,"low":2070,"close":2110,"volume":97430,"rsi_14":48.53,"sma_20":2148.25,"sma_60":1922.87,"sma_120":1838.69},{"date":"2025-12-10","open":2130,"high":2130,"low":2065,"close":2100,"volume":53816,"rsi_14":44.19,"sma_20":2139.75,"sma_60":1928.63,"sma_120":1840.71},{"date":"2025-12-11","open":2115,"high":2165,"low":2095,"close":2105,"volume":132984,"rsi_14":51.33,"sma_20":2134.75,"sma_60":1934.92,"sma_120":1841.96},{"date":"2025-12-12","open":2105,"high":2110,"low":2030,"close":2050,"volume":161939,"rsi_14":38.89,"sma_20":2132.25,"sma_60":1939.77,"sma_120":1842.65},{"date":"2025-12-15","open":2040,"high":2095,"low":2020,"close":2025,"volume":132569,"rsi_14":34.26,"sma_20":2126.25,"sma_60":1944.6,"sma_120":1843.44},{"date":"2025-12-16","open":2040,"high":2040,"low":1956,"close":1985,"volume":151702,"rsi_14":33.94,"sma_20":2120.0,"sma_60":1949.2,"sma_120":1843.5},{"date":"2025-12-17","open":1985,"high":2015,"low":1965,"close":2015,"volume":57529,"rsi_14":36.84,"sma_20":2114.25,"sma_60":1954.02,"sma_120":1843.71},{"date":"2025-12-18","open":2045,"high":2050,"low":1995,"close":2045,"volume":70626,"rsi_14":35.14,"sma_20":2107.75,"sma_60":1958.6,"sma_120":1844.0},{"date":"2025-12-19","open":2045,"high":2060,"low":1985,"close":2010,"volume":38574,"rsi_14":44.32,"sma_20":2103.75,"sma_60":1962.6,"sma_120":1845.3},{"date":"2025-12-22","open":2020,"high":2050,"low":2000,"close":2010,"volume":51241,"rsi_14":30.99,"sma_20":2095.75,"sma_60":1967.17,"sma_120":1846.87},{"date":"2025-12-23","open":2030,"high":2030,"low":1888,"close":1900,"volume":89192,"rsi_14":21.98,"sma_20":2081.0,"sma_60":1970.37,"sma_120":1847.89},{"date":"2025-12-24","open":1900,"high":1900,"low":1707,"close":1811,"volume":431730,"rsi_14":18.38,"sma_20":2063.55,"sma_60":1972.53,"sma_120":1847.83},{"date":"2025-12-26","open":1811,"high":1815,"low":1761,"close":1780,"volume":65441,"rsi_14":17.86,"sma_20":2044.3,"sma_60":1974.43,"sma_120":1847.5},{"date":"2025-12-29","open":1796,"high":1814,"low":1768,"close":1812,"volume":60253,"rsi_14":25.05,"sma_20":2024.4,"sma_60":1977.48,"sma_120":1847.37},{"date":"2025-12-30","open":1830,"high":1830,"low":1760,"close":1761,"volume":83636,"rsi_14":17.86,"sma_20":2009.45,"sma_60":1979.62,"sma_120":1846.18},{"date":"2026-01-02","open":1779,"high":1830,"low":1775,"close":1780,"volume":113817,"rsi_14":21.01,"sma_20":1991.2,"sma_60":1980.63,"sma_120":1845.7},{"date":"2026-01-05","open":1780,"high":1810,"low":1740,"close":1770,"volume":142672,"rsi_14":19.93,"sma_20":1971.95,"sma_60":1981.3,"sma_120":1845.51},{"date":"2026-01-06","open":1785,"high":2300,"low":1770,"close":1966,"volume":6800383,"rsi_14":43.98,"sma_20":1962.5,"sma_60":1985.23,"sma_120":1847.09},{"date":"2026-01-07","open":1937,"high":2070,"low":1890,"close":1972,"volume":1374686,"rsi_14":46.1,"sma_20":1954.1,"sma_60":1988.73,"sma_120":1849.04},{"date":"2026-01-08","open":1991,"high":1991,"low":1880,"close":1923,"volume":325448,"rsi_14":45.49,"sma_20":1946.5,"sma_60":1991.28,"sma_120":1850.58},{"date":"2026-01-09","open":1940,"high":2095,"low":1935,"close":2030,"volume":447578,"rsi_14":50.98,"sma_20":1942.5,"sma_60":1996.42,"sma_120":1852.97},{"date":"2026-01-12","open":2030,"high":2090,"low":1990,"close":2050,"volume":242448,"rsi_14":50.33,"sma_20":1940.0,"sma_60":2001.38,"sma_120":1855.65},{"date":"2026-01-13","open":2050,"high":2055,"low":1940,"close":2050,"volume":198752,"rsi_14":52.78,"sma_20":1937.25,"sma_60":2006.82,"sma_120":1858.6},{"date":"2026-01-14","open":2030,"high":2090,"low":1982,"close":2010,"volume":170629,"rsi_14":50.0,"sma_20":1935.25,"sma_60":2011.62,"sma_120":1860.19},{"date":"2026-01-15","open":2030,"high":2030,"low":1922,"close":1962,"volume":160959,"rsi_14":54.44,"sma_20":1932.1,"sma_60":2015.75,"sma_120":1862.02},{"date":"2026-01-16","open":1982,"high":2040,"low":1929,"close":1990,"volume":102288,"rsi_14":67.33,"sma_20":1931.1,"sma_60":2023.77,"sma_120":1864.03},{"date":"2026-01-19","open":2070,"high":2130,"low":1993,"close":2080,"volume":347627,"rsi_14":70.18,"sma_20":1932.85,"sma_60":2029.22,"sma_120":1867.04},{"date":"2026-01-20","open":2090,"high":2150,"low":2040,"close":2110,"volume":324264,"rsi_14":77.14,"sma_20":1937.85,"sma_60":2034.9,"sma_120":1870.3},{"date":"2026-01-21","open":2090,"high":2090,"low":1990,"close":2060,"volume":159770,"rsi_14":70.77,"sma_20":1940.35,"sma_60":2038.77,"sma_120":1873.22},{"date":"2026-01-22","open":2060,"high":2070,"low":2020,"close":2040,"volume":68264,"rsi_14":69.74,"sma_20":1947.35,"sma_60":2042.02,"sma_120":1876.53},{"date":"2026-01-23","open":2040,"high":2210,"low":2035,"close":2205,"volume":348468,"rsi_14":68.3,"sma_20":1967.05,"sma_60":2048.32,"sma_120":1881.23},{"date":"2026-01-26","open":2230,"high":2285,"low":2140,"close":2215,"volume":349152,"rsi_14":68.49,"sma_20":1988.8,"sma_60":2055.33,"sma_120":1886.17},{"date":"2026-01-27","open":2215,"high":2310,"low":2200,"close":2275,"volume":314681,"rsi_14":76.35,"sma_20":2011.95,"sma_60":2061.95,"sma_120":1891.42},{"date":"2026-01-28","open":2280,"high":2320,"low":2230,"close":2265,"volume":233322,"rsi_14":70.58,"sma_20":2037.15,"sma_60":2066.53,"sma_120":1896.42},{"date":"2026-01-29","open":2265,"high":2405,"low":2265,"close":2355,"volume":364309,"rsi_14":73.79,"sma_20":2065.9,"sma_60":2071.62,"sma_120":1902.72},{"date":"2026-01-30","open":2345,"high":2380,"low":2165,"close":2370,"volume":196804,"rsi_14":74.39,"sma_20":2095.9,"sma_60":2076.53,"sma_120":1909.12},{"date":"2026-02-02","open":2370,"high":2670,"low":2295,"close":2435,"volume":631510,"rsi_14":81.2,"sma_20":2119.35,"sma_60":2080.45,"sma_120":1916.07},{"date":"2026-02-03","open":2485,"high":2485,"low":2340,"close":2440,"volume":245465,"rsi_14":87.46,"sma_20":2142.75,"sma_60":2085.28,"sma_120":1923.04},{"date":"2026-02-04","open":2415,"high":2490,"low":2350,"close":2445,"volume":137489,"rsi_14":86.99,"sma_20":2168.85,"sma_60":2092.87,"sma_120":1930.17},{"date":"2026-02-05","open":2445,"high":2445,"low":2325,"close":2385,"volume":87191,"rsi_14":79.26,"sma_20":2186.6,"sma_60":2097.12,"sma_120":1936.35},{"date":"2026-02-06","open":2410,"high":2410,"low":2175,"close":2315,"volume":379870,"rsi_14":67.94,"sma_20":2199.85,"sma_60":2097.87,"sma_120":1942.17},{"date":"2026-02-09","open":2295,"high":2370,"low":2245,"close":2260,"volume":118351,"rsi_14":61.03,"sma_20":2210.35,"sma_60":2097.7,"sma_120":1947.57},{"date":"2026-02-10","open":2270,"high":2405,"low":2270,"close":2385,"volume":170301,"rsi_14":71.52,"sma_20":2229.1,"sma_60":2100.7,"sma_120":1951.76},{"date":"2026-02-11","open":2385,"high":2445,"low":2360,"close":2385,"volume":156130,"rsi_14":73.47,"sma_20":2250.25,"sma_60":2105.45,"sma_120":1955.3},{"date":"2026-02-12","open":2365,"high":2385,"low":2295,"close":2345,"volume":113263,"rsi_14":61.48,"sma_20":2268.0,"sma_60":2108.78,"sma_120":1959.17},{"date":"2026-02-13","open":2345,"high":2415,"low":2150,"close":2405,"volume":196072,"rsi_14":64.39,"sma_20":2288.75,"sma_60":2113.7,"sma_120":1964.12},{"date":"2026-02-19","open":2405,"high":2420,"low":2270,"close":2360,"volume":189116,"rsi_14":56.59,"sma_20":2302.75,"sma_60":2117.53,"sma_120":1969.28},{"date":"2026-02-20","open":2360,"high":2360,"low":2280,"close":2335,"volume":128745,"rsi_14":55.3,"sma_20":2314.0,"sma_60":2120.2,"sma_120":1974.33},{"date":"2026-02-23","open":2335,"high":2390,"low":2280,"close":2335,"volume":123248,"rsi_14":48.25,"sma_20":2327.75,"sma_60":2124.28,"sma_120":1979.24},{"date":"2026-02-24","open":2335,"high":2360,"low":2280,"close":2340,"volume":113687,"rsi_14":47.32,"sma_20":2342.75,"sma_60":2127.12,"sma_120":1984.34},{"date":"2026-02-25","open":2340,"high":2355,"low":2250,"close":2295,"volume":220534,"rsi_14":37.04,"sma_20":2347.25,"sma_60":2128.78,"sma_120":1989.24},{"date":"2026-02-26","open":2290,"high":2310,"low":2230,"close":2230,"volume":114924,"rsi_14":32.5,"sma_20":2348.0,"sma_60":2127.03,"sma_120":1996.72},{"date":"2026-02-27","open":2230,"high":2375,"low":2195,"close":2350,"volume":267630,"rsi_14":43.36,"sma_20":2351.75,"sma_60":2133.03,"sma_120":1999.72},{"date":"2026-03-03","open":2320,"high":3030,"low":2225,"close":3030,"volume":2433658,"rsi_14":74.16,"sma_20":2390.0,"sma_60":2146.7,"sma_120":2011.42},{"date":"2026-03-04","open":3120,"high":3125,"low":2125,"close":2190,"volume":2037698,"rsi_14":47.03,"sma_20":2381.75,"sma_60":2148.87,"sma_120":2016.41},{"date":"2026-03-05","open":2360,"high":2595,"low":2075,"close":2105,"volume":1970850,"rsi_14":46.37,"sma_20":2368.5,"sma_60":2148.2,"sma_120":2020.46},{"date":"2026-03-06","open":2140,"high":2735,"low":1947,"close":2735,"volume":4626447,"rsi_14":56.63,"sma_20":2383.5,"sma_60":2157.87,"sma_120":2029.21},{"date":"2026-03-09","open":2905,"high":3180,"low":2510,"close":2685,"volume":4555006,"rsi_14":55.58,"sma_20":2395.75,"sma_60":2166.7,"sma_120":2037.42},{"date":"2026-03-10","open":2700,"high":3490,"low":2660,"close":3490,"volume":1586889,"rsi_14":66.57,"sma_20":2448.0,"sma_60":2189.2,"sma_120":2050.75},{"date":"2026-03-11","open":4375,"high":4535,"low":3570,"close":3570,"volume":14596136,"rsi_14":66.76,"sma_20":2507.25,"sma_60":2214.12,"sma_120":2065.62},{"date":"2026-03-12","open":3460,"high":3675,"low":3260,"close":3305,"volume":2251787,"rsi_14":62.79,"sma_20":2556.75,"sma_60":2234.03,"sma_120":2078.45},{"date":"2026-03-13","open":3215,"high":4230,"low":3125,"close":3605,"volume":4981848,"rsi_14":65.99,"sma_20":2624.0,"sma_60":2259.12,"sma_120":2093.88},{"date":"2026-03-16","open":3610,"high":3930,"low":3355,"close":3535,"volume":1668995,"rsi_14":64.85,"sma_20":2681.5,"sma_60":2281.95,"sma_120":2110.86},{"date":"2026-03-17","open":3555,"high":3995,"low":3285,"close":3350,"volume":1571687,"rsi_14":61.97,"sma_20":2729.75,"sma_60":2304.62,"sma_120":2122.19},{"date":"2026-03-18","open":3385,"high":3535,"low":2965,"close":3060,"volume":1381908,"rsi_14":58.57,"sma_20":2765.5,"sma_60":2321.87,"sma_120":2133.23},{"date":"2026-03-19","open":3050,"high":3050,"low":2880,"close":2945,"volume":733885,"rsi_14":57.92,"sma_20":2792.5,"sma_60":2337.87,"sma_120":2143.53},{"date":"2026-03-20","open":2945,"high":3025,"low":2835,"close":2945,"volume":650018,"rsi_14":56.77,"sma_20":2821.75,"sma_60":2353.37,"sma_120":2153.69},{"date":"2026-03-23","open":2850,"high":2865,"low":2605,"close":2640,"volume":655470,"rsi_14":45.15,"sma_20":2837.0,"sma_60":2363.28,"sma_120":2160.94},{"date":"2026-03-24","open":2780,"high":3055,"low":2725,"close":2830,"volume":1061349,"rsi_14":59.5,"sma_20":2861.75,"sma_60":2376.95,"sma_120":2169.78},{"date":"2026-03-25","open":2805,"high":2830,"low":2640,"close":2665,"volume":634583,"rsi_14":58.12,"sma_20":2878.0,"sma_60":2387.87,"sma_120":2177.52},{"date":"2026-03-26","open":2650,"high":2805,"low":2535,"close":2715,"volume":532538,"rsi_14":49.65,"sma_20":2899.0,"sma_60":2401.45,"sma_120":2185.91},{"date":"2026-03-27","open":2705,"high":2730,"low":2574,"close":2715,"volume":241779,"rsi_14":50.26,"sma_20":2922.5,"sma_60":2416.27,"sma_120":2194.4},{"date":"2026-03-30","open":2645,"high":2810,"low":2590,"close":2700,"volume":298715,"rsi_14":30.54,"sma_20":2940.0,"sma_60":2431.6,"sma_120":2203.02},{"date":"2026-03-31","open":2635,"high":2670,"low":2510,"close":2640,"volume":339832,"rsi_14":26.87,"sma_20":2920.5,"sma_60":2445.4,"sma_120":2211.44},{"date":"2026-04-01","open":2695,"high":2805,"low":2670,"close":2705,"volume":494640,"rsi_14":33.43,"sma_20":2946.25,"sma_60":2461.13,"sma_120":2220.38},{"date":"2026-04-02","open":2700,"high":2700,"low":2435,"close":2450,"volume":526706,"rsi_14":17.28,"sma_20":2963.5,"sma_60":2472.3,"sma_120":2226.47},{"date":"2026-04-03","open":2500,"high":2595,"low":2450,"close":2575,"volume":275493,"rsi_14":23.63,"sma_20":2955.5,"sma_60":2485.72,"sma_120":2233.51},{"date":"2026-04-06","open":2575,"high":2580,"low":2410,"close":2510,"volume":233246,"rsi_14":25.29,"sma_20":2946.75,"sma_60":2494.78,"sma_120":2240.01},{"date":"2026-04-07","open":2535,"high":2555,"low":2410,"close":2460,"volume":165072,"rsi_14":29.45,"sma_20":2895.25,"sma_60":2502.92,"sma_120":2245.82},{"date":"2026-04-08","open":2485,"high":2650,"low":2480,"close":2630,"volume":243297,"rsi_14":39.6,"sma_20":2848.25,"sma_60":2514.7,"sma_120":2252.99},{"date":"2026-04-09","open":2650,"high":3415,"low":2625,"close":2910,"volume":5478294,"rsi_14":49.03,"sma_20":2828.5,"sma_60":2529.37,"sma_120":2262.89},{"date":"2026-04-10","open":2935,"high":3550,"low":2900,"close":3230,"volume":2346515,"rsi_14":66.3,"sma_20":2809.75,"sma_60":2549.03,"sma_120":2275.21},{"date":"2026-04-13","open":3165,"high":3200,"low":3030,"close":3085,"volume":594591,"rsi_14":57.22,"sma_20":2787.25,"sma_60":2566.28,"sma_120":2286.55},{"date":"2026-04-14","open":3130,"high":3350,"low":3020,"close":3100,"volume":704238,"rsi_14":63.47,"sma_20":2774.75,"sma_60":2584.45,"sma_120":2298.03},{"date":"2026-04-15","open":3070,"high":3150,"low":2950,"close":3085,"volume":388969,"rsi_14":61.71,"sma_20":2776.0,"sma_60":2603.17,"sma_120":2309.46},{"date":"2026-04-16","open":3120,"high":3125,"low":2990,"close":3055,"volume":259788,"rsi_14":61.13,"sma_20":2781.5,"sma_60":2620.92,"sma_120":2320.26},{"date":"2026-04-17","open":3150,"high":3805,"low":3085,"close":3320,"volume":2180293,"rsi_14":66.67,"sma_20":2800.25,"sma_60":2641.58,"sma_120":2333.43},{"date":"2026-04-20","open":3300,"high":3495,"low":3200,"close":3230,"volume":327253,"rsi_14":65.61,"sma_20":2829.75,"sma_60":2660.25,"sma_120":2345.73},{"date":"2026-04-21","open":3260,"high":3370,"low":3200,"close":3240,"volume":272192,"rsi_14":64.58,"sma_20":2850.25,"sma_60":2679.92,"sma_120":2357.99},{"date":"2026-04-22","open":3220,"high":3290,"low":3155,"close":3245,"volume":218587,"rsi_14":75.08,"sma_20":2879.25,"sma_60":2700.0,"sma_120":2369.8},{"date":"2026-04-23","open":3245,"high":3245,"low":3050,"close":3155,"volume":250158,"rsi_14":68.71,"sma_20":2901.25,"sma_60":2715.83,"sma_120":2380.72},{"date":"2026-04-24","open":3125,"high":3180,"low":3050,"close":3130,"volume":231928,"rsi_14":70.53,"sma_20":2922.75,"sma_60":2731.08,"sma_120":2391.57},{"date":"2026-04-27","open":3130,"high":3220,"low":3100,"close":3110,"volume":219270,"rsi_14":71.96,"sma_20":2943.25,"sma_60":2745.0,"sma_120":2402.54},{"date":"2026-04-28","open":3140,"high":3140,"low":3000,"close":3015,"volume":160005,"rsi_14":63.7,"sma_20":2962.0,"sma_60":2757.5,"sma_120":2412.02},{"date":"2026-04-29","open":3000,"high":3045,"low":2865,"close":2915,"volume":276576,"rsi_14":50.2,"sma_20":2972.5,"sma_60":2766.83,"sma_120":2419.22},{"date":"2026-04-30","open":2920,"high":2955,"low":2830,"close":2890,"volume":146432,"rsi_14":36.36,"sma_20":3105.75,"sma_60":2826.92,"sma_120":2840.21},{"date":"2026-05-04","open":2870,"high":2890,"low":2780,"close":2875,"volume":193387,"rsi_14":36.88,"sma_20":3009.5,"sma_60":2782.83,"sma_120":2433.39},{"date":"2026-05-06","open":3020,"high":3020,"low":2780,"close":2795,"volume":228757,"rsi_14":32.37,"sma_20":3023.75,"sma_60":2788.75,"sma_120":2438.35},{"date":"2026-05-07","open":2745,"high":2860,"low":2745,"close":2755,"volume":122206,"rsi_14":31.46,"sma_20":3038.5,"sma_60":2793.92,"sma_120":2443.39},{"date":"2026-05-08","open":2735,"high":2820,"low":2700,"close":2750,"volume":167431,"rsi_14":32.37,"sma_20":3044.5,"sma_60":2800.0,"sma_120":2448.56},{"date":"2026-05-11","open":2755,"high":2900,"low":2650,"close":2755,"volume":237161,"rsi_14":3.31,"sma_20":3036.75,"sma_60":2807.33,"sma_120":2452.6},{"date":"2026-05-12","open":2755,"high":3115,"low":2650,"close":2850,"volume":912804,"rsi_14":18.85,"sma_20":3017.75,"sma_60":2817.17,"sma_120":2457.43},{"date":"2026-05-13","open":2940,"high":3045,"low":2835,"close":2960,"volume":359859,"rsi_14":30.28,"sma_20":3011.5,"sma_60":2826.75,"sma_120":2463.72},{"date":"2026-05-14","open":2960,"high":2990,"low":2830,"close":2845,"volume":220155,"rsi_14":25.61,"sma_20":2998.75,"sma_60":2834.42,"sma_120":2469.93},{"date":"2026-05-15","open":2920,"high":2920,"low":2730,"close":2740,"volume":208700,"rsi_14":25.15,"sma_20":2981.5,"sma_60":2841.0,"sma_120":2474.89},{"date":"2026-05-18","open":2760,"high":2840,"low":2685,"close":2800,"volume":140735,"rsi_14":31.03,"sma_20":2968.75,"sma_60":2847.58,"sma_120":2480.64},{"date":"2026-05-19","open":2800,"high":2910,"low":2770,"close":2820,"volume":106571,"rsi_14":33.33,"sma_20":2943.75,"sma_60":2855.25,"sma_120":2486.39},{"date":"2026-05-20","open":2820,"high":2865,"low":2705,"close":2710,"volume":172179,"rsi_14":32.77,"sma_20":2917.75,"sma_60":2861.5,"sma_120":2490.85},{"date":"2026-05-21","open":2740,"high":2825,"low":2690,"close":2690,"volume":107420,"rsi_14":36.02,"sma_20":2890.25,"sma_60":2867.42,"sma_120":2495.85},{"date":"2026-05-22","open":2690,"high":2930,"low":2690,"close":2895,"volume":161209,"rsi_14":50.25,"sma_20":2872.75,"sma_60":2876.67,"sma_120":2501.89},{"date":"2026-05-26","open":2895,"high":3095,"low":2855,"close":3000,"volume":247866,"rsi_14":55.81,"sma_20":2865.0,"sma_60":2888.42,"sma_120":2508.6},{"date":"2026-05-27","open":3000,"high":3000,"low":2775,"close":2780,"volume":173815,"rsi_14":49.38,"sma_20":2847.5,"sma_60":2897.58,"sma_120":2513.77},{"date":"2026-05-28","open":2865,"high":2935,"low":2660,"close":2725,"volume":193758,"rsi_14":48.78,"sma_20":2828.25,"sma_60":2903.83,"sma_120":2518.43},{"date":"2026-05-29","open":2795,"high":2795,"low":2585,"close":2605,"volume":184406,"rsi_14":44.61,"sma_20":2807.75,"sma_60":2896.75,"sma_120":2521.72},{"date":"2026-06-01","open":2605,"high":2760,"low":2440,"close":2570,"volume":264540,"rsi_14":43.27,"sma_20":2790.5,"sma_60":2903.08,"sma_120":2525.97},{"date":"2026-06-02","open":2570,"high":2585,"low":2480,"close":2485,"volume":114769,"rsi_14":36.63,"sma_20":2770.25,"sma_60":2909.42,"sma_120":2528.81},{"date":"2026-06-04","open":2485,"high":2585,"low":2485,"close":2540,"volume":68171,"rsi_14":33.97,"sma_20":2753.5,"sma_60":2906.17,"sma_120":2532.02},{"date":"2026-06-05","open":2540,"high":2560,"low":2420,"close":2465,"volume":58096,"rsi_14":35.04,"sma_20":2737.0,"sma_60":2902.5,"sma_120":2534.6},{"date":"2026-06-08","open":2255,"high":2495,"low":2255,"close":2465,"volume":124855,"rsi_14":38.2,"sma_20":2722.5,"sma_60":2885.42,"sma_120":2537.31},{"date":"2026-06-09","open":2465,"high":2575,"low":2420,"close":2465,"volume":62175,"rsi_14":34.84,"sma_20":2708.25,"sma_60":2867.0,"sma_120":2540.56},{"date":"2026-06-10","open":2465,"high":2560,"low":2410,"close":2495,"volume":74557,"rsi_14":35.43,"sma_20":2695.25,"sma_60":2853.5,"sma_120":2543.77},{"date":"2026-06-11","open":2455,"high":2560,"low":2440,"close":2540,"volume":41970,"rsi_14":41.9,"sma_20":2679.75,"sma_60":2835.75,"sma_120":2547.43},{"date":"2026-06-12","open":2540,"high":2575,"low":2470,"close":2500,"volume":44050,"rsi_14":41.12,"sma_20":2656.75,"sma_60":2818.5,"sma_120":2550.72},{"date":"2026-06-15","open":2550,"high":2550,"low":2430,"close":2470,"volume":69347,"rsi_14":26.26,"sma_20":2638.0,"sma_60":2803.83,"sma_120":2554.22},{"date":"2026-06-16","open":2470,"high":2525,"low":2410,"close":2510,"volume":60862,"rsi_14":20.48,"sma_20":2626.5,"sma_60":2794.67,"sma_120":2558.27},{"date":"2026-06-17","open":2510,"high":2660,"low":2485,"close":2550,"volume":87697,"rsi_14":68.89,"sma_20":2522.25,"sma_60":2764.17,"sma_120":2590.22},{"date":"2026-06-18","open":2550,"high":2675,"low":2450,"close":2485,"volume":103823,"rsi_14":31.82,"sma_20":2597.25,"sma_60":2780.42,"sma_120":2566.89},{"date":"2026-06-19","open":2485,"high":2590,"low":2430,"close":2490,"volume":109712,"rsi_14":39.45,"sma_20":2586.25,"sma_60":2777.92,"sma_120":2570.6},{"date":"2026-06-22","open":2530,"high":2535,"low":2375,"close":2530,"volume":97244,"rsi_14":46.36,"sma_20":2578.25,"sma_60":2772.92,"sma_120":2574.93},{"date":"2026-06-23","open":2415,"high":2530,"low":2260,"close":2265,"volume":187152,"rsi_14":34.93,"sma_20":2546.75,"sma_60":2766.25,"sma_120":2577.06},{"date":"2026-06-24","open":2345,"high":2390,"low":2205,"close":2220,"volume":98300,"rsi_14":27.78,"sma_20":2507.75,"sma_60":2758.0,"sma_120":2579.72},{"date":"2026-06-25","open":2220,"high":2395,"low":2210,"close":2255,"volume":82864,"rsi_14":34.56,"sma_20":2481.5,"sma_60":2750.58,"sma_120":2583.43},{"date":"2026-06-26","open":2255,"high":2320,"low":2150,"close":2300,"volume":61569,"rsi_14":38.62,"sma_20":2460.25,"sma_60":2743.92,"sma_120":2587.76},{"date":"2026-06-29","open":2300,"high":2410,"low":2215,"close":2375,"volume":84753,"rsi_14":44.38,"sma_20":2448.75,"sma_60":2739.5,"sma_120":2592.45},{"date":"2026-06-30","open":2445,"high":2445,"low":2315,"close":2350,"volume":25179,"rsi_14":40.88,"sma_20":2437.75,"sma_60":2733.58,"sma_120":2597.36},{"date":"2026-07-01","open":2335,"high":2520,"low":2300,"close":2420,"volume":90101,"rsi_14":42.68,"sma_20":2434.5,"sma_60":2733.08,"sma_120":2602.69},{"date":"2026-07-02","open":2350,"high":2520,"low":2320,"close":2360,"volume":37335,"rsi_14":41.67,"sma_20":2425.5,"sma_60":2729.5,"sma_120":2607.61},{"date":"2026-07-03","open":2445,"high":2480,"low":2300,"close":2435,"volume":43863,"rsi_14":48.02,"sma_20":2424.0,"sma_60":2728.25,"sma_120":2611.52},{"date":"2026-07-06","open":2435,"high":2545,"low":2435,"close":2545,"volume":79862,"rsi_14":51.83,"sma_20":2428.0,"sma_60":2729.67,"sma_120":2616.29},{"date":"2026-07-07","open":2545,"high":2550,"low":2420,"close":2495,"volume":44069,"rsi_14":47.15,"sma_20":2429.5,"sma_60":2727.42,"sma_120":2621.06},{"date":"2026-07-08","open":2495,"high":2525,"low":2405,"close":2485,"volume":49302,"rsi_14":50.0,"sma_20":2429.0,"sma_60":2720.33,"sma_120":2624.85},{"date":"2026-07-09","open":2465,"high":2540,"low":2425,"close":2495,"volume":23236,"rsi_14":50.27,"sma_20":2426.75,"sma_60":2708.08,"sma_120":2628.56},{"date":"2026-07-10","open":2520,"high":2620,"low":2490,"close":2610,"volume":19954,"rsi_14":54.04,"sma_20":2432.25,"sma_60":2700.17,"sma_120":2633.22},{"date":"2026-07-13","open":2610,"high":2700,"low":2425,"close":2470,"volume":84754,"rsi_14":61.85,"sma_20":2432.25,"sma_60":2689.67,"sma_120":2637.06},{"date":"2026-07-14","open":2520,"high":2530,"low":2300,"close":2425,"volume":69629,"rsi_14":61.85,"sma_20":2428.0,"sma_60":2678.67,"sma_120":2640.92},{"date":"2026-07-15","open":2505,"high":2505,"low":2350,"close":2435,"volume":75513,"rsi_14":60.71,"sma_20":2422.25,"sma_60":2668.33,"sma_120":2644.62},{"date":"2026-07-16","open":2415,"high":2500,"low":2330,"close":2335,"volume":52163,"rsi_14":51.96,"sma_20":2414.75,"sma_60":2651.92,"sma_120":2646.75},{"date":"2026-07-20","open":2335,"high":2375,"low":2240,"close":2310,"volume":42121,"rsi_14":46.15,"sma_20":2405.75,"sma_60":2636.58,"sma_120":2648.42},{"date":"2026-07-21","open":2320,"high":2945,"low":2320,"close":2525,"volume":365881,"rsi_14":58.45,"sma_20":2405.5,"sma_60":2624.67,"sma_120":2652.29},{"date":"2026-07-22","open":2580,"high":2580,"low":2380,"close":2445,"volume":69034,"rsi_14":51.2,"sma_20":2414.5,"sma_60":2611.33,"sma_120":2655.67},{"date":"2026-07-23","open":2440,"high":2570,"low":2380,"close":2550,"volume":46969,"rsi_14":58.72,"sma_20":2431.0,"sma_60":2601.25,"sma_120":2658.54},{"date":"2026-07-24","open":2650,"high":2665,"low":2460,"close":2525,"volume":35456,"rsi_14":54.33,"sma_20":2444.5,"sma_60":2591.17,"sma_120":2661.12},{"date":"2026-07-27","open":2540,"high":2700,"low":2480,"close":2480,"volume":66929,"rsi_14":46.67,"sma_20":2453.5,"sma_60":2580.67,"sma_120":2662.83},{"date":"2026-07-28","open":2485,"high":2555,"low":2245,"close":2440,"volume":137925,"rsi_14":47.15,"sma_20":2456.75,"sma_60":2571.08,"sma_120":2664.29},{"date":"2026-07-29","open":2415,"high":2440,"low":2160,"close":2240,"volume":111924,"rsi_14":39.39,"sma_20":2451.25,"sma_60":2559.83,"sma_120":2663.33},{"date":"2026-07-30","open":2240,"high":2325,"low":2165,"close":2205,"volume":54866,"rsi_14":37.71,"sma_20":2440.5,"sma_60":2548.42,"sma_120":2661.96},{"date":"2026-07-31","open":2270,"high":2300,"low":2205,"close":2280,"volume":26172,"rsi_14":35.53,"sma_20":2436.5,"sma_60":2538.5,"sma_120":2660.67},{"date":"2026-08-03","open":2280,"high":2350,"low":2230,"close":2280,"volume":34781,"rsi_14":40.5,"sma_20":2428.75,"sma_60":2529.92,"sma_120":2659.33},{"date":"2026-08-04","open":2235,"high":2400,"low":2235,"close":2395,"volume":11961,"rsi_14":48.6,"sma_20":2421.25,"sma_60":2523.92,"sma_120":2658.92},{"date":"2026-08-05","open":2420,"high":2450,"low":2390,"close":2390,"volume":13034,"rsi_14":47.89,"sma_20":2416.0,"sma_60":2517.92,"sma_120":2658.96},{"date":"2026-08-06","open":2420,"high":2420,"low":2250,"close":2320,"volume":35640,"rsi_14":49.28,"sma_20":2407.75,"sma_60":2510.67,"sma_120":2659.0},{"date":"2026-08-07","open":2320,"high":2355,"low":2200,"close":2335,"volume":21901,"rsi_14":51.22,"sma_20":2399.75,"sma_60":2502.08,"sma_120":2659.62},{"date":"2026-08-10","open":2270,"high":2405,"low":2270,"close":2360,"volume":48974,"rsi_14":40.12,"sma_20":2387.25,"sma_60":2492.08,"sma_120":2659.42},{"date":"2026-08-11","open":2360,"high":2375,"low":2305,"close":2360,"volume":57188,"rsi_14":44.37,"sma_20":2381.75,"sma_60":2484.0,"sma_120":2659.21},{"date":"2026-08-12","open":2360,"high":2480,"low":2345,"close":2430,"volume":73750,"rsi_14":41.67,"sma_20":2382.0,"sma_60":2478.83,"sma_120":2659.92},{"date":"2026-08-13","open":2430,"high":2435,"low":2285,"close":2290,"volume":85082,"rsi_14":35.93,"sma_20":2374.75,"sma_60":2470.33,"sma_120":2658.96},{"date":"2026-08-14","open":2300,"high":2370,"low":2235,"close":2345,"volume":58747,"rsi_14":42.01,"sma_20":2375.25,"sma_60":2462.42,"sma_120":2658.83},{"date":"2026-08-18","open":2365,"high":2365,"low":2200,"close":2240,"volume":71154,"rsi_14":39.01,"sma_20":2371.75,"sma_60":2454.58,"sma_120":2658.04},{"date":"2026-08-19","open":2300,"high":2300,"low":2150,"close":2155,"volume":44469,"rsi_14":44.65,"sma_20":2353.25,"sma_60":2445.67,"sma_120":2656.54},{"date":"2026-08-20","open":2200,"high":2235,"low":2135,"close":2210,"volume":55810,"rsi_14":50.31,"sma_20":2341.5,"sma_60":2434.25,"sma_120":2655.46},{"date":"2026-08-21","open":2185,"high":2210,"low":2100,"close":2125,"volume":52904,"rsi_14":40.61,"sma_20":2320.25,"sma_60":2419.67,"sma_120":2654.04},{"date":"2026-08-24","open":2100,"high":2230,"low":2100,"close":2185,"volume":28605,"rsi_14":44.63,"sma_20":2303.25,"sma_60":2409.75,"sma_120":2653.67},{"date":"2026-08-25","open":2120,"high":2245,"low":2120,"close":2210,"volume":34720,"rsi_14":38.36,"sma_20":2289.75,"sma_60":2401.17,"sma_120":2652.5},{"date":"2026-08-26","open":2210,"high":2250,"low":2175,"close":2215,"volume":10891,"rsi_14":38.99,"sma_20":2278.5,"sma_60":2394.67,"sma_120":2645.71},{"date":"2026-08-27","open":2175,"high":2215,"low":2155,"close":2160,"volume":14405,"rsi_14":39.74,"sma_20":2274.5,"sma_60":2387.83,"sma_120":2645.46},{"date":"2026-08-28","open":2185,"high":2220,"low":2130,"close":2180,"volume":43150,"rsi_14":40.13,"sma_20":2273.25,"sma_60":2382.75,"sma_120":2646.08},{"date":"2026-08-31","open":2190,"high":2190,"low":2125,"close":2190,"volume":18810,"rsi_14":38.96,"sma_20":2268.75,"sma_60":2376.92,"sma_120":2641.54},{"date":"2026-09-01","open":2140,"high":2205,"low":2140,"close":2190,"volume":6785,"rsi_14":38.96,"sma_20":2264.25,"sma_60":2372.33,"sma_120":2637.42},{"date":"2026-09-02","open":2190,"high":2225,"low":2130,"close":2140,"volume":13815,"rsi_14":30.67,"sma_20":2251.5,"sma_60":2366.92,"sma_120":2626.17},{"date":"2026-09-03","open":2140,"high":2185,"low":2095,"close":2100,"volume":15414,"rsi_14":35.38,"sma_20":2237.0,"sma_60":2360.83,"sma_120":2613.92},{"date":"2026-09-04","open":2150,"high":2200,"low":2080,"close":2160,"volume":26127,"rsi_14":35.88,"sma_20":2229.0,"sma_60":2355.25,"sma_120":2604.38},{"date":"2026-09-07","open":2160,"high":2170,"low":2105,"close":2145,"volume":21922,"rsi_14":41.59,"sma_20":2219.5,"sma_60":2348.67,"sma_120":2592.21},{"date":"2026-09-08","open":2145,"high":2160,"low":2105,"close":2110,"volume":18787,"rsi_14":45.63,"sma_20":2207.0,"sma_60":2342.17,"sma_120":2580.33},{"date":"2026-09-09","open":2170,"high":2240,"low":2100,"close":2200,"volume":43748,"rsi_14":49.09,"sma_20":2199.0,"sma_60":2337.67,"sma_120":2570.75},{"date":"2026-09-10","open":2200,"high":2215,"low":2140,"close":2210,"volume":14287,"rsi_14":58.95,"sma_20":2188.0,"sma_60":2332.67,"sma_120":2563.67},{"date":"2026-09-11","open":2220,"high":2220,"low":2150,"close":2190,"volume":14070,"rsi_14":50.57,"sma_20":2183.0,"sma_60":2326.67,"sma_120":2557.38},{"date":"2026-09-14","open":2190,"high":2315,"low":2115,"close":2250,"volume":13178,"rsi_14":54.26,"sma_20":2178.25,"sma_60":2322.75,"sma_120":2551.58},{"date":"2026-09-15","open":2245,"high":2245,"low":2080,"close":2105,"volume":23127,"rsi_14":40.98,"sma_20":2171.5,"sma_60":2316.33,"sma_120":2547.12},{"date":"2026-09-16","open":2140,"high":2230,"low":2080,"close":2155,"volume":33973,"rsi_14":49.59,"sma_20":2171.5,"sma_60":2310.08,"sma_120":2541.5},{"date":"2026-09-17","open":2150,"high":2205,"low":2100,"close":2180,"volume":15149,"rsi_14":50.0,"sma_20":2170.0,"sma_60":2308.67,"sma_120":2537.46},{"date":"2026-09-18","open":2165,"high":2165,"low":2110,"close":2155,"volume":18774,"rsi_14":47.2,"sma_20":2171.5,"sma_60":2307.58,"sma_120":2532.79},{"date":"2026-09-21","open":2160,"high":2160,"low":2095,"close":2125,"volume":20032,"rsi_14":45.04,"sma_20":2168.5,"sma_60":2305.42,"sma_120":2528.0},{"date":"2026-09-22","open":2110,"high":2200,"low":2030,"close":2185,"volume":22338,"rsi_14":53.38,"sma_20":2167.25,"sma_60":2303.5,"sma_120":2523.71},{"date":"2026-09-23","open":2170,"high":2305,"low":2115,"close":2285,"volume":66741,"rsi_14":62.76,"sma_20":2170.75,"sma_60":2302.0,"sma_120":2520.75},{"date":"2026-09-28","open":2380,"high":2380,"low":2235,"close":2310,"volume":23712,"rsi_14":60.87,"sma_20":2178.25,"sma_60":2301.33,"sma_120":2517.46},{"date":"2026-09-29","open":2365,"high":2365,"low":2210,"close":2265,"volume":20037,"rsi_14":58.33,"sma_20":2182.5,"sma_60":2298.75,"sma_120":2515.92},{"date":"2026-09-30","open":2290,"high":2290,"low":2185,"close":2230,"volume":26342,"rsi_14":58.33,"sma_20":2184.5,"sma_60":2296.58,"sma_120":2513.04},{"date":"2026-10-01","open":2290,"high":2290,"low":2180,"close":2275,"volume":21352,"rsi_14":55.56,"sma_20":2188.75,"sma_60":2293.92,"sma_120":2511.08},{"date":"2026-10-02","open":2285,"high":2365,"low":2275,"close":2340,"volume":37648,"rsi_14":58.9,"sma_20":2198.75,"sma_60":2290.5,"sma_120":2510.08},{"date":"2026-10-06","open":2370,"high":2895,"low":2255,"close":2390,"volume":41464,"rsi_14":63.16,"sma_20":2213.25,"sma_60":2288.75,"sma_120":2508.08},{"date":"2026-10-07","open":2550,"high":2855,"low":2360,"close":2395,"volume":1017020,"rsi_14":60.28,"sma_20":2225.0,"sma_60":2287.25,"sma_120":2503.79},{"date":"2026-10-08","open":2380,"high":2390,"low":2245,"close":2310,"volume":185669,"rsi_14":65.89,"sma_20":2233.25,"sma_60":2284.17,"sma_120":2496.12},{"date":"2026-10-12","open":2385,"high":2385,"low":2185,"close":2210,"volume":62253,"rsi_14":53.96,"sma_20":2238.25,"sma_60":2277.5,"sma_120":2488.83},{"date":"2026-10-13","open":2175,"high":2295,"low":2170,"close":2220,"volume":66294,"rsi_14":52.94,"sma_20":2239.25,"sma_60":2273.33,"sma_120":2481.5},{"date":"2026-10-14","open":2230,"high":2275,"low":2200,"close":2200,"volume":32108,"rsi_14":53.33,"sma_20":2238.75,"sma_60":2269.58,"sma_120":2474.12},{"date":"2026-10-15","open":2130,"high":2305,"low":2020,"close":2020,"volume":65124,"rsi_14":43.64,"sma_20":2230.25,"sma_60":2262.67,"sma_120":2465.5},{"date":"2026-10-16","open":2075,"high":2180,"low":2075,"close":2135,"volume":53549,"rsi_14":47.16,"sma_20":2224.5,"sma_60":2259.33,"sma_120":2455.62},{"date":"2026-10-19","open":2165,"high":2210,"low":2110,"close":2190,"volume":38491,"rsi_14":44.31,"sma_20":2228.75,"sma_60":2257.33,"sma_120":2446.96},{"date":"2026-10-20","open":2255,"high":2255,"low":2140,"close":2190,"volume":33299,"rsi_14":42.59,"sma_20":2230.5,"sma_60":2251.75,"sma_120":2438.21},{"date":"2026-10-21","open":2165,"high":2240,"low":2090,"close":2135,"volume":23981,"rsi_14":42.07,"sma_20":2228.25,"sma_60":2246.58,"sma_120":2428.96},{"date":"2026-10-22","open":2135,"high":2485,"low":2075,"close":2095,"volume":33536,"rsi_14":41.82,"sma_20":2225.25,"sma_60":2239.0,"sma_120":2420.12},{"date":"2026-10-23","open":2055,"high":2095,"low":1971,"close":2065,"volume":52253}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":75.02000000000001,"pbr":1.31,"per":27.53,"roa":3.27,"roe":12.69,"grade":"B","comment":"PER 27.59배, ROE 12.69%","revenue":44201659917.0,"analysis":"PER 27.6배입니다. ROE 12.7%입니다. 시가총액 348.58억. 매출 442.02억, 영업이익 -4.78억.","eps_basis":"TTM","debt_ratio":2.8862790518646784,"market_cap":34774242755,"net_income":1235672552.0,"total_debt":76719079955.0,"ttm_window":"2025Q3~2026Q2","gross_margin":32.64,"total_assets":103299697621.0,"total_equity":26580617666.0,"profit_margin":2.8,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-478020341.0,"operating_margin":-1.08,"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":["부채비율(부채총계/자본총계) 2.9배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":2065.0,"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":5226.0},{"date":"2016-10-25","close":5238.0},{"date":"2016-10-26","close":5226.0},{"date":"2016-10-27","close":5213.0},{"date":"2016-10-28","close":5213.0},{"date":"2016-10-31","close":5187.0},{"date":"2016-11-01","close":5187.0},{"date":"2016-11-02","close":5187.0},{"date":"2016-11-03","close":5187.0},{"date":"2016-11-04","close":5187.0},{"date":"2016-11-07","close":5187.0},{"date":"2016-11-08","close":5187.0},{"date":"2016-11-09","close":5187.0},{"date":"2016-11-10","close":5187.0},{"date":"2016-11-11","close":5187.0},{"date":"2016-11-14","close":5187.0},{"date":"2016-11-15","close":5187.0},{"date":"2016-11-16","close":5187.0},{"date":"2016-11-17","close":5187.0},{"date":"2016-11-18","close":5187.0},{"date":"2016-11-21","close":5187.0},{"date":"2016-11-22","close":5187.0},{"date":"2016-11-23","close":5187.0},{"date":"2016-11-24","close":5187.0},{"date":"2016-11-25","close":5187.0},{"date":"2016-11-28","close":5187.0},{"date":"2016-11-29","close":5187.0},{"date":"2016-11-30","close":5187.0},{"date":"2016-12-01","close":5187.0},{"date":"2016-12-02","close":5187.0},{"date":"2016-12-05","close":5187.0},{"date":"2016-12-06","close":5187.0},{"date":"2016-12-07","close":5187.0},{"date":"2016-12-08","close":5187.0},{"date":"2016-12-09","close":5187.0},{"date":"2016-12-12","close":5187.0},{"date":"2016-12-13","close":5187.0},{"date":"2016-12-14","close":5187.0},{"date":"2016-12-15","close":5187.0},{"date":"2016-12-16","close":5187.0},{"date":"2016-12-19","close":5187.0},{"date":"2016-12-20","close":5187.0},{"date":"2016-12-21","close":5187.0},{"date":"2016-12-22","close":5187.0},{"date":"2016-12-23","close":5073.0},{"date":"2016-12-26","close":5060.0},{"date":"2016-12-27","close":5060.0},{"date":"2016-12-28","close":5073.0},{"date":"2016-12-29","close":5073.0},{"date":"2017-01-02","close":5086.0},{"date":"2017-01-03","close":5086.0},{"date":"2017-01-04","close":5060.0},{"date":"2017-01-05","close":5022.0},{"date":"2017-01-06","close":5048.0},{"date":"2017-01-09","close":5048.0},{"date":"2017-01-10","close":5060.0},{"date":"2017-01-11","close":5073.0},{"date":"2017-01-12","close":5073.0},{"date":"2017-01-13","close":5086.0},{"date":"2017-01-16","close":5098.0},{"date":"2017-01-17","close":5073.0},{"date":"2017-01-18","close":5073.0},{"date":"2017-01-19","close":5098.0},{"date":"2017-01-20","close":5048.0},{"date":"2017-01-23","close":5048.0},{"date":"2017-01-24","close":5073.0},{"date":"2017-01-25","close":5022.0},{"date":"2017-01-26","close":5073.0},{"date":"2017-01-31","close":5073.0},{"date":"2017-02-01","close":5086.0},{"date":"2017-02-02","close":5086.0},{"date":"2017-02-03","close":5086.0},{"date":"2017-02-06","close":5073.0},{"date":"2017-02-07","close":5124.0},{"date":"2017-02-08","close":5086.0},{"date":"2017-02-09","close":5098.0},{"date":"2017-02-10","close":5124.0},{"date":"2017-02-13","close":5137.0},{"date":"2017-02-14","close":5149.0},{"date":"2017-02-15","close":5137.0},{"date":"2017-02-16","close":5162.0},{"date":"2017-02-17","close":5175.0},{"date":"2017-02-20","close":5187.0},{"date":"2017-02-21","close":5213.0},{"date":"2017-02-22","close":5213.0},{"date":"2017-02-23","close":5200.0},{"date":"2017-02-24","close":5149.0},{"date":"2017-02-27","close":5200.0},{"date":"2017-02-28","close":5213.0},{"date":"2017-03-02","close":5213.0},{"date":"2017-03-03","close":5162.0},{"date":"2017-03-06","close":5187.0},{"date":"2017-03-07","close":5238.0},{"date":"2017-03-08","close":5264.0},{"date":"2017-03-09","close":5251.0},{"date":"2017-03-10","close":5315.0},{"date":"2017-03-13","close":5315.0},{"date":"2017-03-14","close":5315.0},{"date":"2017-03-15","close":5327.0},{"date":"2017-03-16","close":5340.0},{"date":"2017-03-17","close":5340.0},{"date":"2017-03-20","close":5340.0},{"date":"2017-03-21","close":5353.0},{"date":"2017-03-22","close":5404.0},{"date":"2017-03-23","close":5836.0},{"date":"2017-03-24","close":5836.0},{"date":"2017-03-27","close":5785.0},{"date":"2017-03-28","close":5760.0},{"date":"2017-03-29","close":5849.0},{"date":"2017-03-30","close":5988.0},{"date":"2017-03-31","close":6383.0},{"date":"2017-04-03","close":6675.0},{"date":"2017-04-04","close":6611.0},{"date":"2017-04-05","close":6802.0},{"date":"2017-04-06","close":6891.0},{"date":"2017-04-07","close":6739.0},{"date":"2017-04-10","close":6408.0},{"date":"2017-04-11","close":6065.0},{"date":"2017-04-12","close":6103.0},{"date":"2017-04-13","close":5849.0},{"date":"2017-04-14","close":5709.0},{"date":"2017-04-17","close":5823.0},{"date":"2017-04-18","close":5950.0},{"date":"2017-04-19","close":5963.0},{"date":"2017-04-20","close":5836.0},{"date":"2017-04-21","close":5849.0},{"date":"2017-04-24","close":5976.0},{"date":"2017-04-25","close":6039.0},{"date":"2017-04-26","close":7095.0},{"date":"2017-04-27","close":6739.0},{"date":"2017-04-28","close":6255.0},{"date":"2017-05-02","close":6243.0},{"date":"2017-05-04","close":6090.0},{"date":"2017-05-08","close":5976.0},{"date":"2017-05-10","close":6039.0},{"date":"2017-05-11","close":6103.0},{"date":"2017-05-12","close":5938.0},{"date":"2017-05-15","close":6039.0},{"date":"2017-05-16","close":6027.0},{"date":"2017-05-17","close":6052.0},{"date":"2017-05-18","close":6116.0},{"date":"2017-05-19","close":6166.0},{"date":"2017-05-22","close":6103.0},{"date":"2017-05-23","close":6103.0},{"date":"2017-05-24","close":6116.0},{"date":"2017-05-25","close":6116.0},{"date":"2017-05-26","close":6103.0},{"date":"2017-05-29","close":6001.0},{"date":"2017-05-30","close":5976.0},{"date":"2017-05-31","close":5849.0},{"date":"2017-06-01","close":5683.0},{"date":"2017-06-02","close":5874.0},{"date":"2017-06-05","close":5988.0},{"date":"2017-06-07","close":5874.0},{"date":"2017-06-08","close":5836.0},{"date":"2017-06-09","close":5772.0},{"date":"2017-06-12","close":5798.0},{"date":"2017-06-13","close":5671.0},{"date":"2017-06-14","close":5734.0},{"date":"2017-06-15","close":5683.0},{"date":"2017-06-16","close":5543.0},{"date":"2017-06-19","close":5620.0},{"date":"2017-06-20","close":5518.0},{"date":"2017-06-21","close":5632.0},{"date":"2017-06-22","close":5569.0},{"date":"2017-06-23","close":5582.0},{"date":"2017-06-26","close":5658.0},{"date":"2017-06-27","close":5772.0},{"date":"2017-06-28","close":6039.0},{"date":"2017-06-29","close":6090.0},{"date":"2017-06-30","close":5874.0},{"date":"2017-07-03","close":5823.0},{"date":"2017-07-04","close":5721.0},{"date":"2017-07-05","close":5925.0},{"date":"2017-07-06","close":5976.0},{"date":"2017-07-07","close":5963.0},{"date":"2017-07-10","close":6027.0},{"date":"2017-07-11","close":6065.0},{"date":"2017-07-12","close":6065.0},{"date":"2017-07-13","close":6052.0},{"date":"2017-07-14","close":5976.0},{"date":"2017-07-17","close":5849.0},{"date":"2017-07-18","close":5747.0},{"date":"2017-07-19","close":5747.0},{"date":"2017-07-20","close":5721.0},{"date":"2017-07-21","close":5721.0},{"date":"2017-07-24","close":5607.0},{"date":"2017-07-25","close":5632.0},{"date":"2017-07-26","close":5798.0},{"date":"2017-07-27","close":5709.0},{"date":"2017-07-28","close":5594.0},{"date":"2017-07-31","close":5582.0},{"date":"2017-08-01","close":5620.0},{"date":"2017-08-02","close":5823.0},{"date":"2017-08-03","close":5696.0},{"date":"2017-08-04","close":5696.0},{"date":"2017-08-07","close":5671.0},{"date":"2017-08-08","close":5861.0},{"date":"2017-08-09","close":5721.0},{"date":"2017-08-10","close":5760.0},{"date":"2017-08-11","close":5569.0},{"date":"2017-08-14","close":5022.0},{"date":"2017-08-16","close":5391.0},{"date":"2017-08-17","close":5849.0},{"date":"2017-08-18","close":5582.0},{"date":"2017-08-21","close":5289.0},{"date":"2017-08-22","close":5315.0},{"date":"2017-08-23","close":5302.0},{"date":"2017-08-24","close":5187.0},{"date":"2017-08-25","close":5251.0},{"date":"2017-08-28","close":5264.0},{"date":"2017-08-29","close":5378.0},{"date":"2017-08-30","close":5315.0},{"date":"2017-08-31","close":5315.0},{"date":"2017-09-01","close":5340.0},{"date":"2017-09-04","close":5264.0},{"date":"2017-09-05","close":5238.0},{"date":"2017-09-06","close":5302.0},{"date":"2017-09-07","close":5442.0},{"date":"2017-09-08","close":5340.0},{"date":"2017-09-11","close":5365.0},{"date":"2017-09-12","close":5365.0},{"date":"2017-09-13","close":5264.0},{"date":"2017-09-14","close":5264.0},{"date":"2017-09-15","close":5340.0},{"date":"2017-09-18","close":5353.0},{"date":"2017-09-19","close":5315.0},{"date":"2017-09-20","close":5315.0},{"date":"2017-09-21","close":5137.0},{"date":"2017-09-22","close":4959.0},{"date":"2017-09-25","close":4857.0},{"date":"2017-09-26","close":4908.0},{"date":"2017-09-27","close":5022.0},{"date":"2017-09-28","close":5022.0},{"date":"2017-09-29","close":5111.0},{"date":"2017-10-10","close":4997.0},{"date":"2017-10-11","close":5035.0},{"date":"2017-10-12","close":4933.0},{"date":"2017-10-13","close":4933.0},{"date":"2017-10-16","close":4933.0},{"date":"2017-10-17","close":4984.0},{"date":"2017-10-18","close":4857.0},{"date":"2017-10-19","close":4806.0},{"date":"2017-10-20","close":4895.0},{"date":"2017-10-23","close":4908.0},{"date":"2017-10-24","close":5048.0},{"date":"2017-10-25","close":4831.0},{"date":"2017-10-26","close":4806.0},{"date":"2017-10-27","close":4870.0},{"date":"2017-10-30","close":4755.0},{"date":"2017-10-31","close":4755.0},{"date":"2017-11-01","close":4692.0},{"date":"2017-11-02","close":4793.0},{"date":"2017-11-03","close":4704.0},{"date":"2017-11-06","close":4539.0},{"date":"2017-11-07","close":4526.0},{"date":"2017-11-08","close":4526.0},{"date":"2017-11-09","close":4653.0},{"date":"2017-11-10","close":4679.0},{"date":"2017-11-13","close":4717.0},{"date":"2017-11-14","close":4628.0},{"date":"2017-11-15","close":4603.0},{"date":"2017-11-16","close":4679.0},{"date":"2017-11-17","close":4781.0},{"date":"2017-11-20","close":5073.0},{"date":"2017-11-21","close":5416.0},{"date":"2017-11-22","close":5378.0},{"date":"2017-11-23","close":5454.0},{"date":"2017-11-24","close":5442.0},{"date":"2017-11-27","close":5289.0},{"date":"2017-11-28","close":5226.0},{"date":"2017-11-29","close":5454.0},{"date":"2017-11-30","close":5467.0},{"date":"2017-12-01","close":5327.0},{"date":"2017-12-04","close":5111.0},{"date":"2017-12-05","close":5098.0},{"date":"2017-12-06","close":5187.0},{"date":"2017-12-07","close":5086.0},{"date":"2017-12-08","close":5060.0},{"date":"2017-12-11","close":5086.0},{"date":"2017-12-12","close":5111.0},{"date":"2017-12-13","close":5327.0},{"date":"2017-12-14","close":5327.0},{"date":"2017-12-15","close":5416.0},{"date":"2017-12-18","close":5671.0},{"date":"2017-12-19","close":5493.0},{"date":"2017-12-20","close":5289.0},{"date":"2017-12-21","close":5416.0},{"date":"2017-12-22","close":5454.0},{"date":"2017-12-26","close":5416.0},{"date":"2017-12-27","close":5556.0},{"date":"2017-12-28","close":5785.0},{"date":"2018-01-02","close":5637.5},{"date":"2018-01-03","close":5387.5},{"date":"2018-01-04","close":5375.0},{"date":"2018-01-05","close":5587.5},{"date":"2018-01-08","close":5525.0},{"date":"2018-01-09","close":5375.0},{"date":"2018-01-10","close":5375.0},{"date":"2018-01-11","close":5487.5},{"date":"2018-01-12","close":5537.5},{"date":"2018-01-15","close":5562.5},{"date":"2018-01-16","close":5687.5},{"date":"2018-01-17","close":5825.0},{"date":"2018-01-18","close":5725.0},{"date":"2018-01-19","close":5637.5},{"date":"2018-01-22","close":5762.5},{"date":"2018-01-23","close":5775.0},{"date":"2018-01-24","close":6000.0},{"date":"2018-01-25","close":6025.0},{"date":"2018-01-26","close":6100.0},{"date":"2018-01-29","close":6150.0},{"date":"2018-01-30","close":6037.5},{"date":"2018-01-31","close":6112.5},{"date":"2018-02-01","close":6000.0},{"date":"2018-02-02","close":5962.5},{"date":"2018-02-05","close":5825.0},{"date":"2018-02-06","close":5650.0},{"date":"2018-02-07","close":5712.5},{"date":"2018-02-08","close":5750.0},{"date":"2018-02-09","close":5887.5},{"date":"2018-02-12","close":5912.5},{"date":"2018-02-13","close":5912.5},{"date":"2018-02-14","close":5850.0},{"date":"2018-02-19","close":5787.5},{"date":"2018-02-20","close":6150.0},{"date":"2018-02-21","close":6275.0},{"date":"2018-02-22","close":6075.0},{"date":"2018-02-23","close":6250.0},{"date":"2018-02-26","close":6312.5},{"date":"2018-02-27","close":6300.0},{"date":"2018-02-28","close":6012.5},{"date":"2018-03-02","close":6050.0},{"date":"2018-03-05","close":6000.0},{"date":"2018-03-06","close":6062.5},{"date":"2018-03-07","close":6100.0},{"date":"2018-03-08","close":6137.5},{"date":"2018-03-09","close":6175.0},{"date":"2018-03-12","close":6187.5},{"date":"2018-03-13","close":6237.5},{"date":"2018-03-14","close":6100.0},{"date":"2018-03-15","close":6075.0},{"date":"2018-03-16","close":6050.0},{"date":"2018-03-19","close":6200.0},{"date":"2018-03-20","close":7325.0},{"date":"2018-03-21","close":7100.0},{"date":"2018-03-22","close":9225.0},{"date":"2018-03-23","close":9237.5},{"date":"2018-03-26","close":9487.5},{"date":"2018-03-27","close":9050.0},{"date":"2018-03-28","close":8450.0},{"date":"2018-03-29","close":9362.5},{"date":"2018-03-30","close":9325.0},{"date":"2018-04-02","close":9025.0},{"date":"2018-04-03","close":9812.5},{"date":"2018-04-04","close":9662.5},{"date":"2018-04-05","close":9900.0},{"date":"2018-04-06","close":9575.0},{"date":"2018-04-09","close":10287.5},{"date":"2018-04-10","close":11525.0},{"date":"2018-04-11","close":11437.5},{"date":"2018-04-12","close":10925.0},{"date":"2018-04-13","close":10850.0},{"date":"2018-04-16","close":11212.5},{"date":"2018-04-17","close":10575.0},{"date":"2018-04-18","close":10262.5},{"date":"2018-04-19","close":10675.0},{"date":"2018-04-20","close":10450.0},{"date":"2018-04-23","close":10250.0},{"date":"2018-04-24","close":10250.0},{"date":"2018-04-25","close":10300.0},{"date":"2018-04-26","close":9950.0},{"date":"2018-04-27","close":9950.0},{"date":"2018-04-30","close":9125.0},{"date":"2018-05-02","close":8225.0},{"date":"2018-05-03","close":8425.0},{"date":"2018-05-04","close":8000.0},{"date":"2018-05-08","close":7587.5},{"date":"2018-05-09","close":7875.0},{"date":"2018-05-10","close":7562.5},{"date":"2018-05-11","close":7812.5},{"date":"2018-05-14","close":8375.0},{"date":"2018-05-15","close":9400.0},{"date":"2018-05-16","close":12212.5},{"date":"2018-05-17","close":10450.0},{"date":"2018-05-18","close":9625.0},{"date":"2018-05-21","close":9325.0},{"date":"2018-05-23","close":9050.0},{"date":"2018-05-24","close":8637.5},{"date":"2018-05-25","close":9250.0},{"date":"2018-05-28","close":8537.5},{"date":"2018-05-29","close":8700.0},{"date":"2018-05-30","close":8350.0},{"date":"2018-05-31","close":8525.0},{"date":"2018-06-01","close":9137.5},{"date":"2018-06-04","close":9062.5},{"date":"2018-06-05","close":9025.0},{"date":"2018-06-07","close":9362.5},{"date":"2018-06-08","close":9200.0},{"date":"2018-06-11","close":9062.5},{"date":"2018-06-12","close":8650.0},{"date":"2018-06-14","close":8562.5},{"date":"2018-06-15","close":8750.0},{"date":"2018-06-18","close":9000.0},{"date":"2018-06-19","close":9300.0},{"date":"2018-06-20","close":10100.0},{"date":"2018-06-21","close":9350.0},{"date":"2018-06-22","close":10125.0},{"date":"2018-06-25","close":10250.0},{"date":"2018-06-26","close":10000.0},{"date":"2018-06-27","close":9912.5},{"date":"2018-06-28","close":9250.0},{"date":"2018-06-29","close":8100.0},{"date":"2018-07-02","close":7412.5},{"date":"2018-07-03","close":6925.0},{"date":"2018-07-04","close":7925.0},{"date":"2018-07-05","close":8325.0},{"date":"2018-07-06","close":7900.0},{"date":"2018-07-09","close":8050.0},{"date":"2018-07-10","close":8050.0},{"date":"2018-07-11","close":7800.0},{"date":"2018-07-12","close":7737.5},{"date":"2018-07-13","close":7812.5},{"date":"2018-07-16","close":7587.5},{"date":"2018-07-17","close":7487.5},{"date":"2018-07-18","close":7262.5},{"date":"2018-07-19","close":7337.5},{"date":"2018-07-20","close":7362.5},{"date":"2018-07-23","close":6900.0},{"date":"2018-07-24","close":6925.0},{"date":"2018-07-25","close":6787.5},{"date":"2018-07-26","close":7075.0},{"date":"2018-07-27","close":7150.0},{"date":"2018-07-30","close":7137.5},{"date":"2018-07-31","close":7237.5},{"date":"2018-08-01","close":7400.0},{"date":"2018-08-02","close":7275.0},{"date":"2018-08-03","close":7387.5},{"date":"2018-08-06","close":7312.5},{"date":"2018-08-07","close":7362.5},{"date":"2018-08-08","close":7225.0},{"date":"2018-08-09","close":7250.0},{"date":"2018-08-10","close":7200.0},{"date":"2018-08-13","close":6962.5},{"date":"2018-08-14","close":6975.0},{"date":"2018-08-16","close":6787.5},{"date":"2018-08-17","close":7012.5},{"date":"2018-08-20","close":7112.5},{"date":"2018-08-21","close":7112.5},{"date":"2018-08-22","close":7375.0},{"date":"2018-08-23","close":7687.5},{"date":"2018-08-24","close":7650.0},{"date":"2018-08-27","close":7425.0},{"date":"2018-08-28","close":7537.5},{"date":"2018-08-29","close":7412.5},{"date":"2018-08-30","close":7662.5},{"date":"2018-08-31","close":7737.5},{"date":"2018-09-03","close":7837.5},{"date":"2018-09-04","close":7812.5},{"date":"2018-09-05","close":7700.0},{"date":"2018-09-06","close":7437.5},{"date":"2018-09-07","close":7337.5},{"date":"2018-09-10","close":8000.0},{"date":"2018-09-11","close":7662.5},{"date":"2018-09-12","close":7525.0},{"date":"2018-09-13","close":7537.5},{"date":"2018-09-14","close":7387.5},{"date":"2018-09-17","close":7225.0},{"date":"2018-09-18","close":7062.5},{"date":"2018-09-19","close":7350.0},{"date":"2018-09-20","close":7275.0},{"date":"2018-09-21","close":7212.5},{"date":"2018-09-27","close":7212.5},{"date":"2018-09-28","close":7575.0},{"date":"2018-10-01","close":7275.0},{"date":"2018-10-02","close":6937.5},{"date":"2018-10-04","close":7000.0},{"date":"2018-10-05","close":6737.5},{"date":"2018-10-08","close":6750.0},{"date":"2018-10-10","close":6212.5},{"date":"2018-10-11","close":5750.0},{"date":"2018-10-12","close":5950.0},{"date":"2018-10-15","close":6087.5},{"date":"2018-10-16","close":6100.0},{"date":"2018-10-17","close":6112.5},{"date":"2018-10-18","close":6087.5},{"date":"2018-10-19","close":6037.5},{"date":"2018-10-22","close":5975.0},{"date":"2018-10-23","close":5750.0},{"date":"2018-10-24","close":5412.5},{"date":"2018-10-25","close":5837.5},{"date":"2018-10-26","close":5100.0},{"date":"2018-10-29","close":4637.5},{"date":"2018-10-30","close":4750.0},{"date":"2018-10-31","close":4875.0},{"date":"2018-11-01","close":5025.0},{"date":"2018-11-02","close":5437.5},{"date":"2018-11-05","close":5437.5},{"date":"2018-11-06","close":5425.0},{"date":"2018-11-07","close":5850.0},{"date":"2018-11-08","close":5875.0},{"date":"2018-11-09","close":5575.0},{"date":"2018-11-12","close":5375.0},{"date":"2018-11-13","close":5600.0},{"date":"2018-11-14","close":5675.0},{"date":"2018-11-15","close":5925.0},{"date":"2018-11-16","close":5925.0},{"date":"2018-11-19","close":5962.5},{"date":"2018-11-20","close":5825.0},{"date":"2018-11-21","close":6025.0},{"date":"2018-11-22","close":5812.5},{"date":"2018-11-23","close":5787.5},{"date":"2018-11-26","close":5837.5},{"date":"2018-11-27","close":5887.5},{"date":"2018-11-28","close":5862.5},{"date":"2018-11-29","close":5950.0},{"date":"2018-11-30","close":5862.5},{"date":"2018-12-03","close":5900.0},{"date":"2018-12-04","close":5925.0},{"date":"2018-12-05","close":5700.0},{"date":"2018-12-06","close":5450.0},{"date":"2018-12-07","close":5400.0},{"date":"2018-12-10","close":5212.5},{"date":"2018-12-11","close":5200.0},{"date":"2018-12-12","close":5387.5},{"date":"2018-12-13","close":5337.5},{"date":"2018-12-14","close":5287.5},{"date":"2018-12-17","close":5087.5},{"date":"2018-12-18","close":5050.0},{"date":"2018-12-19","close":5062.5},{"date":"2018-12-20","close":5012.5},{"date":"2018-12-21","close":5012.5},{"date":"2018-12-24","close":5000.0},{"date":"2018-12-26","close":4950.0},{"date":"2018-12-27","close":5025.0},{"date":"2018-12-28","close":5175.0},{"date":"2019-01-02","close":5050.0},{"date":"2019-01-03","close":5000.0},{"date":"2019-01-04","close":5087.5},{"date":"2019-01-07","close":5112.5},{"date":"2019-01-08","close":5112.5},{"date":"2019-01-09","close":5250.0},{"date":"2019-01-10","close":5225.0},{"date":"2019-01-11","close":5200.0},{"date":"2019-01-14","close":5250.0},{"date":"2019-01-15","close":5500.0},{"date":"2019-01-16","close":5550.0},{"date":"2019-01-17","close":5600.0},{"date":"2019-01-18","close":5600.0},{"date":"2019-01-21","close":5712.5},{"date":"2019-01-22","close":6875.0},{"date":"2019-01-23","close":6450.0},{"date":"2019-01-24","close":6600.0},{"date":"2019-01-25","close":6387.5},{"date":"2019-01-28","close":6325.0},{"date":"2019-01-29","close":6687.5},{"date":"2019-01-30","close":6250.0},{"date":"2019-01-31","close":6225.0},{"date":"2019-02-01","close":6000.0},{"date":"2019-02-07","close":5762.5},{"date":"2019-02-08","close":5887.5},{"date":"2019-02-11","close":5887.5},{"date":"2019-02-12","close":5850.0},{"date":"2019-02-13","close":5787.5},{"date":"2019-02-14","close":5750.0},{"date":"2019-02-15","close":5725.0},{"date":"2019-02-18","close":5925.0},{"date":"2019-02-19","close":5850.0},{"date":"2019-02-20","close":5887.5},{"date":"2019-02-21","close":5975.0},{"date":"2019-02-22","close":5850.0},{"date":"2019-02-25","close":5787.5},{"date":"2019-02-26","close":5750.0},{"date":"2019-02-27","close":5875.0},{"date":"2019-02-28","close":5650.0},{"date":"2019-03-04","close":5825.0},{"date":"2019-03-05","close":6025.0},{"date":"2019-03-06","close":6075.0},{"date":"2019-03-07","close":5975.0},{"date":"2019-03-08","close":6150.0},{"date":"2019-03-11","close":6000.0},{"date":"2019-03-12","close":5925.0},{"date":"2019-03-13","close":6112.5},{"date":"2019-03-14","close":6200.0},{"date":"2019-03-15","close":6062.5},{"date":"2019-03-18","close":6012.5},{"date":"2019-03-19","close":6212.5},{"date":"2019-03-20","close":6112.5},{"date":"2019-03-21","close":6050.0},{"date":"2019-03-22","close":5937.5},{"date":"2019-03-25","close":5800.0},{"date":"2019-03-26","close":5850.0},{"date":"2019-03-27","close":5800.0},{"date":"2019-03-28","close":5775.0},{"date":"2019-03-29","close":5737.5},{"date":"2019-04-01","close":5737.5},{"date":"2019-04-02","close":5800.0},{"date":"2019-04-03","close":5850.0},{"date":"2019-04-04","close":6112.5},{"date":"2019-04-05","close":6087.5},{"date":"2019-04-08","close":6037.5},{"date":"2019-04-09","close":6037.5},{"date":"2019-04-10","close":6000.0},{"date":"2019-04-11","close":6187.5},{"date":"2019-04-12","close":6087.5},{"date":"2019-04-15","close":6025.0},{"date":"2019-04-16","close":5900.0},{"date":"2019-04-17","close":6012.5},{"date":"2019-04-18","close":6050.0},{"date":"2019-04-19","close":6325.0},{"date":"2019-04-22","close":6325.0},{"date":"2019-04-23","close":6337.5},{"date":"2019-04-24","close":6175.0},{"date":"2019-04-25","close":6050.0},{"date":"2019-04-26","close":6100.0},{"date":"2019-04-29","close":6200.0},{"date":"2019-04-30","close":7125.0},{"date":"2019-05-02","close":6887.5},{"date":"2019-05-03","close":6712.5},{"date":"2019-05-07","close":6375.0},{"date":"2019-05-08","close":6500.0},{"date":"2019-05-09","close":6775.0},{"date":"2019-05-10","close":6637.5},{"date":"2019-05-13","close":7037.5},{"date":"2019-05-14","close":7162.5},{"date":"2019-05-15","close":7162.5},{"date":"2019-05-16","close":6687.5},{"date":"2019-05-17","close":7025.0},{"date":"2019-05-20","close":6900.0},{"date":"2019-05-21","close":6862.5},{"date":"2019-05-22","close":6850.0},{"date":"2019-05-23","close":6650.0},{"date":"2019-05-24","close":6612.5},{"date":"2019-05-27","close":6450.0},{"date":"2019-05-28","close":6400.0},{"date":"2019-05-29","close":6100.0},{"date":"2019-05-30","close":6212.5},{"date":"2019-05-31","close":6562.5},{"date":"2019-06-03","close":6600.0},{"date":"2019-06-04","close":6950.0},{"date":"2019-06-05","close":7075.0},{"date":"2019-06-07","close":7262.5},{"date":"2019-06-10","close":7187.5},{"date":"2019-06-11","close":7175.0},{"date":"2019-06-12","close":7187.5},{"date":"2019-06-13","close":7187.5},{"date":"2019-06-14","close":7175.0},{"date":"2019-06-17","close":7125.0},{"date":"2019-06-18","close":6950.0},{"date":"2019-06-19","close":7162.5},{"date":"2019-06-20","close":7162.5},{"date":"2019-06-21","close":7087.5},{"date":"2019-06-24","close":7425.0},{"date":"2019-06-25","close":7525.0},{"date":"2019-06-26","close":7350.0},{"date":"2019-06-27","close":7537.5},{"date":"2019-06-28","close":7400.0},{"date":"2019-07-01","close":7275.0},{"date":"2019-07-02","close":7350.0},{"date":"2019-07-03","close":7312.5},{"date":"2019-07-04","close":7162.5},{"date":"2019-07-05","close":7237.5},{"date":"2019-07-08","close":7000.0},{"date":"2019-07-09","close":6975.0},{"date":"2019-07-10","close":7000.0},{"date":"2019-07-11","close":7262.5},{"date":"2019-07-12","close":7587.5},{"date":"2019-07-15","close":7525.0},{"date":"2019-07-16","close":7937.5},{"date":"2019-07-17","close":7825.0},{"date":"2019-07-18","close":7875.0},{"date":"2019-07-19","close":7875.0},{"date":"2019-07-22","close":7875.0},{"date":"2019-07-23","close":7875.0},{"date":"2019-07-24","close":7875.0},{"date":"2019-07-25","close":7875.0},{"date":"2019-07-26","close":7875.0},{"date":"2019-07-29","close":7875.0},{"date":"2019-07-30","close":7875.0},{"date":"2019-07-31","close":7875.0},{"date":"2019-08-01","close":7875.0},{"date":"2019-08-02","close":7875.0},{"date":"2019-08-05","close":7875.0},{"date":"2019-08-06","close":5750.0},{"date":"2019-08-07","close":5730.0},{"date":"2019-08-08","close":5770.0},{"date":"2019-08-09","close":5820.0},{"date":"2019-08-12","close":5770.0},{"date":"2019-08-13","close":5600.0},{"date":"2019-08-14","close":5170.0},{"date":"2019-08-16","close":4990.0},{"date":"2019-08-19","close":5190.0},{"date":"2019-08-20","close":5090.0},{"date":"2019-08-21","close":5140.0},{"date":"2019-08-22","close":5150.0},{"date":"2019-08-23","close":5360.0},{"date":"2019-08-26","close":5070.0},{"date":"2019-08-27","close":5080.0},{"date":"2019-08-28","close":5210.0},{"date":"2019-08-29","close":5170.0},{"date":"2019-08-30","close":5260.0},{"date":"2019-09-02","close":5320.0},{"date":"2019-09-03","close":5320.0},{"date":"2019-09-04","close":5300.0},{"date":"2019-09-05","close":5230.0},{"date":"2019-09-06","close":5170.0},{"date":"2019-09-09","close":5210.0},{"date":"2019-09-10","close":5170.0},{"date":"2019-09-11","close":5350.0},{"date":"2019-09-16","close":5460.0},{"date":"2019-09-17","close":6040.0},{"date":"2019-09-18","close":5790.0},{"date":"2019-09-19","close":5420.0},{"date":"2019-09-20","close":5510.0},{"date":"2019-09-23","close":5390.0},{"date":"2019-09-24","close":5560.0},{"date":"2019-09-25","close":5510.0},{"date":"2019-09-26","close":5500.0},{"date":"2019-09-27","close":5440.0},{"date":"2019-09-30","close":5230.0},{"date":"2019-10-01","close":5260.0},{"date":"2019-10-02","close":5190.0},{"date":"2019-10-04","close":5180.0},{"date":"2019-10-07","close":5030.0},{"date":"2019-10-08","close":5120.0},{"date":"2019-10-10","close":5070.0},{"date":"2019-10-11","close":5240.0},{"date":"2019-10-14","close":5240.0},{"date":"2019-10-15","close":5540.0},{"date":"2019-10-16","close":5520.0},{"date":"2019-10-17","close":5380.0},{"date":"2019-10-18","close":5330.0},{"date":"2019-10-21","close":5340.0},{"date":"2019-10-22","close":5250.0},{"date":"2019-10-23","close":5400.0},{"date":"2019-10-24","close":5350.0},{"date":"2019-10-25","close":5180.0},{"date":"2019-10-28","close":5220.0},{"date":"2019-10-29","close":5180.0},{"date":"2019-10-30","close":5080.0},{"date":"2019-10-31","close":5140.0},{"date":"2019-11-01","close":5300.0},{"date":"2019-11-04","close":5390.0},{"date":"2019-11-05","close":5520.0},{"date":"2019-11-06","close":5540.0},{"date":"2019-11-07","close":5500.0},{"date":"2019-11-08","close":5470.0},{"date":"2019-11-11","close":5370.0},{"date":"2019-11-12","close":5390.0},{"date":"2019-11-13","close":6530.0},{"date":"2019-11-14","close":6430.0},{"date":"2019-11-15","close":6170.0},{"date":"2019-11-18","close":8020.0},{"date":"2019-11-19","close":6700.0},{"date":"2019-11-20","close":6470.0},{"date":"2019-11-21","close":6210.0},{"date":"2019-11-22","close":5970.0},{"date":"2019-11-25","close":5990.0},{"date":"2019-11-26","close":6150.0},{"date":"2019-11-27","close":5800.0},{"date":"2019-11-28","close":5670.0},{"date":"2019-11-29","close":5580.0},{"date":"2019-12-02","close":5510.0},{"date":"2019-12-03","close":5280.0},{"date":"2019-12-04","close":5230.0},{"date":"2019-12-05","close":5080.0},{"date":"2019-12-06","close":5260.0},{"date":"2019-12-09","close":5220.0},{"date":"2019-12-10","close":5220.0},{"date":"2019-12-11","close":5190.0},{"date":"2019-12-12","close":5250.0},{"date":"2019-12-13","close":5400.0},{"date":"2019-12-16","close":5370.0},{"date":"2019-12-17","close":5340.0},{"date":"2019-12-18","close":5410.0},{"date":"2019-12-19","close":5440.0},{"date":"2019-12-20","close":5480.0},{"date":"2019-12-23","close":5290.0},{"date":"2019-12-24","close":5120.0},{"date":"2019-12-26","close":5240.0},{"date":"2019-12-27","close":5330.0},{"date":"2019-12-30","close":5370.0},{"date":"2020-01-02","close":5430.0},{"date":"2020-01-03","close":5530.0},{"date":"2020-01-06","close":5330.0},{"date":"2020-01-07","close":5480.0},{"date":"2020-01-08","close":5100.0},{"date":"2020-01-09","close":5250.0},{"date":"2020-01-10","close":5400.0},{"date":"2020-01-13","close":5450.0},{"date":"2020-01-14","close":5400.0},{"date":"2020-01-15","close":5420.0},{"date":"2020-01-16","close":5580.0},{"date":"2020-01-17","close":5600.0},{"date":"2020-01-20","close":6380.0},{"date":"2020-01-21","close":6050.0},{"date":"2020-01-22","close":6390.0},{"date":"2020-01-23","close":6650.0},{"date":"2020-01-28","close":7980.0},{"date":"2020-01-29","close":7190.0},{"date":"2020-01-30","close":6500.0},{"date":"2020-01-31","close":6090.0},{"date":"2020-02-03","close":5630.0},{"date":"2020-02-04","close":5730.0},{"date":"2020-02-05","close":6040.0},{"date":"2020-02-06","close":5760.0},{"date":"2020-02-07","close":5660.0},{"date":"2020-02-10","close":5590.0},{"date":"2020-02-11","close":5470.0},{"date":"2020-02-12","close":5310.0},{"date":"2020-02-13","close":5360.0},{"date":"2020-02-14","close":5290.0},{"date":"2020-02-17","close":5350.0},{"date":"2020-02-18","close":5490.0},{"date":"2020-02-19","close":6190.0},{"date":"2020-02-20","close":7350.0},{"date":"2020-02-21","close":9000.0},{"date":"2020-02-24","close":8260.0},{"date":"2020-02-25","close":7630.0},{"date":"2020-02-26","close":8100.0},{"date":"2020-02-27","close":7450.0},{"date":"2020-02-28","close":7770.0},{"date":"2020-03-02","close":8260.0},{"date":"2020-03-03","close":8370.0},{"date":"2020-03-04","close":8060.0},{"date":"2020-03-05","close":8080.0},{"date":"2020-03-06","close":7750.0},{"date":"2020-03-09","close":7750.0},{"date":"2020-03-10","close":6860.0},{"date":"2020-03-11","close":6570.0},{"date":"2020-03-12","close":6570.0},{"date":"2020-03-13","close":6130.0},{"date":"2020-03-16","close":6500.0},{"date":"2020-03-17","close":6580.0},{"date":"2020-03-18","close":6270.0},{"date":"2020-03-19","close":5360.0},{"date":"2020-03-20","close":5570.0},{"date":"2020-03-23","close":5340.0},{"date":"2020-03-24","close":5530.0},{"date":"2020-03-25","close":6320.0},{"date":"2020-03-26","close":6840.0},{"date":"2020-03-27","close":6600.0},{"date":"2020-03-30","close":7170.0},{"date":"2020-03-31","close":7230.0},{"date":"2020-04-01","close":6960.0},{"date":"2020-04-02","close":7530.0},{"date":"2020-04-03","close":7460.0},{"date":"2020-04-06","close":7670.0},{"date":"2020-04-07","close":7490.0},{"date":"2020-04-08","close":7720.0},{"date":"2020-04-09","close":7670.0},{"date":"2020-04-10","close":7150.0},{"date":"2020-04-13","close":6900.0},{"date":"2020-04-14","close":7050.0},{"date":"2020-04-16","close":6870.0},{"date":"2020-04-17","close":6970.0},{"date":"2020-04-20","close":7130.0},{"date":"2020-04-21","close":6770.0},{"date":"2020-04-22","close":6950.0},{"date":"2020-04-23","close":6950.0},{"date":"2020-04-24","close":6850.0},{"date":"2020-04-27","close":7100.0},{"date":"2020-04-28","close":6830.0},{"date":"2020-04-29","close":6870.0},{"date":"2020-05-04","close":6810.0},{"date":"2020-05-06","close":7080.0},{"date":"2020-05-07","close":7410.0},{"date":"2020-05-08","close":7110.0},{"date":"2020-05-11","close":7290.0},{"date":"2020-05-12","close":7560.0},{"date":"2020-05-13","close":7520.0},{"date":"2020-05-14","close":8000.0},{"date":"2020-05-15","close":7720.0},{"date":"2020-05-18","close":7770.0},{"date":"2020-05-19","close":7630.0},{"date":"2020-05-20","close":7680.0},{"date":"2020-05-21","close":7800.0},{"date":"2020-05-22","close":8000.0},{"date":"2020-05-25","close":8260.0},{"date":"2020-05-26","close":8070.0},{"date":"2020-05-27","close":8130.0},{"date":"2020-05-28","close":8020.0},{"date":"2020-05-29","close":7760.0},{"date":"2020-06-01","close":7850.0},{"date":"2020-06-02","close":7930.0},{"date":"2020-06-03","close":7740.0},{"date":"2020-06-04","close":7520.0},{"date":"2020-06-05","close":7500.0},{"date":"2020-06-08","close":7660.0},{"date":"2020-06-09","close":7650.0},{"date":"2020-06-10","close":7760.0},{"date":"2020-06-11","close":7530.0},{"date":"2020-06-12","close":7460.0},{"date":"2020-06-15","close":7030.0},{"date":"2020-06-16","close":7300.0},{"date":"2020-06-17","close":7200.0},{"date":"2020-06-18","close":7200.0},{"date":"2020-06-19","close":7100.0},{"date":"2020-06-22","close":7380.0},{"date":"2020-06-23","close":7300.0},{"date":"2020-06-24","close":7250.0},{"date":"2020-06-25","close":7680.0},{"date":"2020-06-26","close":7590.0},{"date":"2020-06-29","close":7510.0},{"date":"2020-06-30","close":7500.0},{"date":"2020-07-01","close":7330.0},{"date":"2020-07-02","close":7310.0},{"date":"2020-07-03","close":7720.0},{"date":"2020-07-06","close":9030.0},{"date":"2020-07-07","close":9640.0},{"date":"2020-07-08","close":9430.0},{"date":"2020-07-09","close":9210.0},{"date":"2020-07-10","close":9070.0},{"date":"2020-07-13","close":9200.0},{"date":"2020-07-14","close":9100.0},{"date":"2020-07-15","close":9050.0},{"date":"2020-07-16","close":8560.0},{"date":"2020-07-17","close":8560.0},{"date":"2020-07-20","close":8470.0},{"date":"2020-07-21","close":8430.0},{"date":"2020-07-22","close":8390.0},{"date":"2020-07-23","close":8680.0},{"date":"2020-07-24","close":8480.0},{"date":"2020-07-27","close":8620.0},{"date":"2020-07-28","close":8390.0},{"date":"2020-07-29","close":8450.0},{"date":"2020-07-30","close":8620.0},{"date":"2020-07-31","close":8480.0},{"date":"2020-08-03","close":8740.0},{"date":"2020-08-04","close":8700.0},{"date":"2020-08-05","close":9020.0},{"date":"2020-08-06","close":8810.0},{"date":"2020-08-07","close":8720.0},{"date":"2020-08-10","close":8560.0},{"date":"2020-08-11","close":8540.0},{"date":"2020-08-12","close":8310.0},{"date":"2020-08-13","close":8270.0},{"date":"2020-08-14","close":8000.0},{"date":"2020-08-18","close":8810.0},{"date":"2020-08-19","close":8650.0},{"date":"2020-08-20","close":10750.0},{"date":"2020-08-21","close":11850.0},{"date":"2020-08-24","close":11950.0},{"date":"2020-08-25","close":11950.0},{"date":"2020-08-26","close":13350.0},{"date":"2020-08-27","close":13450.0},{"date":"2020-08-28","close":13200.0},{"date":"2020-08-31","close":12600.0},{"date":"2020-09-01","close":12100.0},{"date":"2020-09-02","close":12150.0},{"date":"2020-09-03","close":11400.0},{"date":"2020-09-04","close":10950.0},{"date":"2020-09-07","close":10500.0},{"date":"2020-09-08","close":10450.0},{"date":"2020-09-09","close":10100.0},{"date":"2020-09-10","close":10250.0},{"date":"2020-09-11","close":10600.0},{"date":"2020-09-14","close":10050.0},{"date":"2020-09-15","close":9680.0},{"date":"2020-09-16","close":9670.0},{"date":"2020-09-17","close":9630.0},{"date":"2020-09-18","close":9810.0},{"date":"2020-09-21","close":9300.0},{"date":"2020-09-22","close":8980.0},{"date":"2020-09-23","close":9020.0},{"date":"2020-09-24","close":8640.0},{"date":"2020-09-25","close":8840.0},{"date":"2020-09-28","close":9110.0},{"date":"2020-09-29","close":9300.0},{"date":"2020-10-05","close":9290.0},{"date":"2020-10-06","close":9260.0},{"date":"2020-10-07","close":9620.0},{"date":"2020-10-08","close":9430.0},{"date":"2020-10-12","close":9180.0},{"date":"2020-10-13","close":9170.0},{"date":"2020-10-14","close":9170.0},{"date":"2020-10-15","close":8850.0},{"date":"2020-10-16","close":8750.0},{"date":"2020-10-19","close":8680.0},{"date":"2020-10-20","close":8380.0},{"date":"2020-10-21","close":8640.0},{"date":"2020-10-22","close":8340.0},{"date":"2020-10-23","close":8190.0},{"date":"2020-10-26","close":7590.0},{"date":"2020-10-27","close":7710.0},{"date":"2020-10-28","close":7910.0},{"date":"2020-10-29","close":7930.0},{"date":"2020-10-30","close":7620.0},{"date":"2020-11-02","close":7780.0},{"date":"2020-11-03","close":7990.0},{"date":"2020-11-04","close":8040.0},{"date":"2020-11-05","close":8130.0},{"date":"2020-11-06","close":8030.0},{"date":"2020-11-09","close":8180.0},{"date":"2020-11-10","close":7970.0},{"date":"2020-11-11","close":7810.0},{"date":"2020-11-12","close":7680.0},{"date":"2020-11-13","close":8150.0},{"date":"2020-11-16","close":9610.0},{"date":"2020-11-17","close":9090.0},{"date":"2020-11-18","close":10500.0},{"date":"2020-11-19","close":11600.0},{"date":"2020-11-20","close":12100.0},{"date":"2020-11-23","close":11650.0},{"date":"2020-11-24","close":10900.0},{"date":"2020-11-25","close":11500.0},{"date":"2020-11-26","close":12900.0},{"date":"2020-11-27","close":12200.0},{"date":"2020-11-30","close":12550.0},{"date":"2020-12-01","close":13100.0},{"date":"2020-12-02","close":12600.0},{"date":"2020-12-03","close":12350.0},{"date":"2020-12-04","close":12450.0},{"date":"2020-12-07","close":12800.0},{"date":"2020-12-08","close":11950.0},{"date":"2020-12-09","close":11500.0},{"date":"2020-12-10","close":11850.0},{"date":"2020-12-11","close":11900.0},{"date":"2020-12-14","close":12100.0},{"date":"2020-12-15","close":11650.0},{"date":"2020-12-16","close":11950.0},{"date":"2020-12-17","close":12000.0},{"date":"2020-12-18","close":11850.0},{"date":"2020-12-21","close":11650.0},{"date":"2020-12-22","close":10050.0},{"date":"2020-12-23","close":9410.0},{"date":"2020-12-24","close":9260.0},{"date":"2020-12-28","close":9020.0},{"date":"2020-12-29","close":9510.0},{"date":"2020-12-30","close":9430.0},{"date":"2021-01-04","close":9070.0},{"date":"2021-01-05","close":8950.0},{"date":"2021-01-06","close":8980.0},{"date":"2021-01-07","close":8800.0},{"date":"2021-01-08","close":8500.0},{"date":"2021-01-11","close":8210.0},{"date":"2021-01-12","close":8320.0},{"date":"2021-01-13","close":8330.0},{"date":"2021-01-14","close":8280.0},{"date":"2021-01-15","close":8140.0},{"date":"2021-01-18","close":7930.0},{"date":"2021-01-19","close":8040.0},{"date":"2021-01-20","close":8330.0},{"date":"2021-01-21","close":8180.0},{"date":"2021-01-22","close":8190.0},{"date":"2021-01-25","close":8230.0},{"date":"2021-01-26","close":8200.0},{"date":"2021-01-27","close":7920.0},{"date":"2021-01-28","close":7660.0},{"date":"2021-01-29","close":7400.0},{"date":"2021-02-01","close":7610.0},{"date":"2021-02-02","close":7240.0},{"date":"2021-02-03","close":7310.0},{"date":"2021-02-04","close":7420.0},{"date":"2021-02-05","close":7520.0},{"date":"2021-02-08","close":7270.0},{"date":"2021-02-09","close":7250.0},{"date":"2021-02-10","close":7360.0},{"date":"2021-02-15","close":7300.0},{"date":"2021-02-16","close":7190.0},{"date":"2021-02-17","close":7220.0},{"date":"2021-02-18","close":7110.0},{"date":"2021-02-19","close":7060.0},{"date":"2021-02-22","close":7030.0},{"date":"2021-02-23","close":6700.0},{"date":"2021-02-24","close":6440.0},{"date":"2021-02-25","close":6540.0},{"date":"2021-02-26","close":6360.0},{"date":"2021-03-02","close":6390.0},{"date":"2021-03-03","close":6480.0},{"date":"2021-03-04","close":6320.0},{"date":"2021-03-05","close":6190.0},{"date":"2021-03-08","close":6050.0},{"date":"2021-03-09","close":6140.0},{"date":"2021-03-10","close":5950.0},{"date":"2021-03-11","close":6040.0},{"date":"2021-03-12","close":6250.0},{"date":"2021-03-15","close":6180.0},{"date":"2021-03-16","close":6310.0},{"date":"2021-03-17","close":6640.0},{"date":"2021-03-18","close":6540.0},{"date":"2021-03-19","close":6510.0},{"date":"2021-03-22","close":6420.0},{"date":"2021-03-23","close":6350.0},{"date":"2021-03-24","close":6270.0},{"date":"2021-03-25","close":6210.0},{"date":"2021-03-26","close":6230.0},{"date":"2021-03-29","close":6200.0},{"date":"2021-03-30","close":6240.0},{"date":"2021-03-31","close":6210.0},{"date":"2021-04-01","close":6180.0},{"date":"2021-04-02","close":6210.0},{"date":"2021-04-05","close":6170.0},{"date":"2021-04-06","close":6160.0},{"date":"2021-04-07","close":7190.0},{"date":"2021-04-08","close":7250.0},{"date":"2021-04-09","close":7330.0},{"date":"2021-04-12","close":7590.0},{"date":"2021-04-13","close":7530.0},{"date":"2021-04-14","close":7820.0},{"date":"2021-04-15","close":7970.0},{"date":"2021-04-16","close":7870.0},{"date":"2021-04-19","close":7650.0},{"date":"2021-04-20","close":7530.0},{"date":"2021-04-21","close":7540.0},{"date":"2021-04-22","close":7350.0},{"date":"2021-04-23","close":7600.0},{"date":"2021-04-26","close":7800.0},{"date":"2021-04-27","close":7550.0},{"date":"2021-04-28","close":7770.0},{"date":"2021-04-29","close":7470.0},{"date":"2021-04-30","close":7200.0},{"date":"2021-05-03","close":7000.0},{"date":"2021-05-04","close":6870.0},{"date":"2021-05-06","close":6870.0},{"date":"2021-05-07","close":7000.0},{"date":"2021-05-10","close":7150.0},{"date":"2021-05-11","close":7060.0},{"date":"2021-05-12","close":7040.0},{"date":"2021-05-13","close":7130.0},{"date":"2021-05-14","close":7100.0},{"date":"2021-05-17","close":7190.0},{"date":"2021-05-18","close":7200.0},{"date":"2021-05-20","close":7120.0},{"date":"2021-05-21","close":7110.0},{"date":"2021-05-24","close":6940.0},{"date":"2021-05-25","close":6940.0},{"date":"2021-05-26","close":7000.0},{"date":"2021-05-27","close":6960.0},{"date":"2021-05-28","close":6970.0},{"date":"2021-05-31","close":6910.0},{"date":"2021-06-01","close":6820.0},{"date":"2021-06-02","close":6680.0},{"date":"2021-06-03","close":6710.0},{"date":"2021-06-04","close":6670.0},{"date":"2021-06-07","close":6680.0},{"date":"2021-06-08","close":6680.0},{"date":"2021-06-09","close":6730.0},{"date":"2021-06-10","close":6800.0},{"date":"2021-06-11","close":6840.0},{"date":"2021-06-14","close":6840.0},{"date":"2021-06-15","close":6810.0},{"date":"2021-06-16","close":6800.0},{"date":"2021-06-17","close":6790.0},{"date":"2021-06-18","close":6860.0},{"date":"2021-06-21","close":6880.0},{"date":"2021-06-22","close":6880.0},{"date":"2021-06-23","close":7120.0},{"date":"2021-06-24","close":7360.0},{"date":"2021-06-25","close":7340.0},{"date":"2021-06-28","close":7380.0},{"date":"2021-06-29","close":7310.0},{"date":"2021-06-30","close":7380.0},{"date":"2021-07-01","close":7390.0},{"date":"2021-07-02","close":7360.0},{"date":"2021-07-05","close":7390.0},{"date":"2021-07-06","close":7420.0},{"date":"2021-07-07","close":7890.0},{"date":"2021-07-08","close":8190.0},{"date":"2021-07-09","close":8580.0},{"date":"2021-07-12","close":8700.0},{"date":"2021-07-13","close":8710.0},{"date":"2021-07-14","close":9000.0},{"date":"2021-07-15","close":8350.0},{"date":"2021-07-16","close":7930.0},{"date":"2021-07-19","close":7770.0},{"date":"2021-07-20","close":8110.0},{"date":"2021-07-21","close":8140.0},{"date":"2021-07-22","close":7780.0},{"date":"2021-07-23","close":7990.0},{"date":"2021-07-26","close":7650.0},{"date":"2021-07-27","close":7470.0},{"date":"2021-07-28","close":7760.0},{"date":"2021-07-29","close":7550.0},{"date":"2021-07-30","close":7720.0},{"date":"2021-08-02","close":7920.0},{"date":"2021-08-03","close":7780.0},{"date":"2021-08-04","close":7810.0},{"date":"2021-08-05","close":7870.0},{"date":"2021-08-06","close":7820.0},{"date":"2021-08-09","close":7600.0},{"date":"2021-08-10","close":7840.0},{"date":"2021-08-11","close":7990.0},{"date":"2021-08-12","close":8030.0},{"date":"2021-08-13","close":8020.0},{"date":"2021-08-17","close":7490.0},{"date":"2021-08-18","close":7260.0},{"date":"2021-08-19","close":7000.0},{"date":"2021-08-20","close":6500.0},{"date":"2021-08-23","close":6610.0},{"date":"2021-08-24","close":6830.0},{"date":"2021-08-25","close":6930.0},{"date":"2021-08-26","close":6770.0},{"date":"2021-08-27","close":6730.0},{"date":"2021-08-30","close":6660.0},{"date":"2021-08-31","close":6650.0},{"date":"2021-09-01","close":6760.0},{"date":"2021-09-02","close":6820.0},{"date":"2021-09-03","close":6850.0},{"date":"2021-09-06","close":6780.0},{"date":"2021-09-07","close":6650.0},{"date":"2021-09-08","close":6320.0},{"date":"2021-09-09","close":6440.0},{"date":"2021-09-10","close":6420.0},{"date":"2021-09-13","close":6310.0},{"date":"2021-09-14","close":6340.0},{"date":"2021-09-15","close":6340.0},{"date":"2021-09-16","close":6260.0},{"date":"2021-09-17","close":6310.0},{"date":"2021-09-23","close":6330.0},{"date":"2021-09-24","close":6460.0},{"date":"2021-09-27","close":6730.0},{"date":"2021-09-28","close":6530.0},{"date":"2021-09-29","close":6360.0},{"date":"2021-09-30","close":6300.0},{"date":"2021-10-01","close":6060.0},{"date":"2021-10-05","close":5790.0},{"date":"2021-10-06","close":5550.0},{"date":"2021-10-07","close":5720.0},{"date":"2021-10-08","close":5710.0},{"date":"2021-10-12","close":5520.0},{"date":"2021-10-13","close":5600.0},{"date":"2021-10-14","close":5790.0},{"date":"2021-10-15","close":5880.0},{"date":"2021-10-18","close":5800.0},{"date":"2021-10-19","close":5880.0},{"date":"2021-10-20","close":5970.0},{"date":"2021-10-21","close":5810.0},{"date":"2021-10-22","close":5750.0},{"date":"2021-10-25","close":5740.0},{"date":"2021-10-26","close":5850.0},{"date":"2021-10-27","close":5850.0},{"date":"2021-10-28","close":5840.0},{"date":"2021-10-29","close":5780.0},{"date":"2021-11-01","close":5850.0},{"date":"2021-11-02","close":6030.0},{"date":"2021-11-03","close":5970.0},{"date":"2021-11-04","close":5810.0},{"date":"2021-11-05","close":6050.0},{"date":"2021-11-08","close":6040.0},{"date":"2021-11-09","close":5860.0},{"date":"2021-11-10","close":5910.0},{"date":"2021-11-11","close":5960.0},{"date":"2021-11-12","close":6000.0},{"date":"2021-11-15","close":6310.0},{"date":"2021-11-16","close":6570.0},{"date":"2021-11-17","close":6600.0},{"date":"2021-11-18","close":6310.0},{"date":"2021-11-19","close":6210.0},{"date":"2021-11-22","close":6560.0},{"date":"2021-11-23","close":6430.0},{"date":"2021-11-24","close":6970.0},{"date":"2021-11-25","close":6820.0},{"date":"2021-11-26","close":7440.0},{"date":"2021-11-29","close":7200.0},{"date":"2021-11-30","close":6440.0},{"date":"2021-12-01","close":6740.0},{"date":"2021-12-02","close":6900.0},{"date":"2021-12-03","close":6600.0},{"date":"2021-12-06","close":6580.0},{"date":"2021-12-07","close":6310.0},{"date":"2021-12-08","close":7340.0},{"date":"2021-12-09","close":6970.0},{"date":"2021-12-10","close":7010.0},{"date":"2021-12-13","close":7040.0},{"date":"2021-12-14","close":6840.0},{"date":"2021-12-15","close":7030.0},{"date":"2021-12-16","close":6910.0},{"date":"2021-12-17","close":6580.0},{"date":"2021-12-20","close":6940.0},{"date":"2021-12-21","close":6630.0},{"date":"2021-12-22","close":6600.0},{"date":"2021-12-23","close":6380.0},{"date":"2021-12-24","close":6420.0},{"date":"2021-12-27","close":6440.0},{"date":"2021-12-28","close":6300.0},{"date":"2021-12-29","close":6280.0},{"date":"2021-12-30","close":6290.0},{"date":"2022-01-03","close":6450.0},{"date":"2022-01-04","close":6350.0},{"date":"2022-01-05","close":6140.0},{"date":"2022-01-06","close":5890.0},{"date":"2022-01-07","close":5960.0},{"date":"2022-01-10","close":5920.0},{"date":"2022-01-11","close":5800.0},{"date":"2022-01-12","close":5880.0},{"date":"2022-01-13","close":5860.0},{"date":"2022-01-14","close":5770.0},{"date":"2022-01-17","close":5630.0},{"date":"2022-01-18","close":5510.0},{"date":"2022-01-19","close":5480.0},{"date":"2022-01-20","close":5650.0},{"date":"2022-01-21","close":5800.0},{"date":"2022-01-24","close":5910.0},{"date":"2022-01-25","close":5950.0},{"date":"2022-01-26","close":5950.0},{"date":"2022-01-27","close":5510.0},{"date":"2022-01-28","close":5570.0},{"date":"2022-02-03","close":5740.0},{"date":"2022-02-04","close":5690.0},{"date":"2022-02-07","close":5640.0},{"date":"2022-02-08","close":5640.0},{"date":"2022-02-09","close":5640.0},{"date":"2022-02-10","close":5760.0},{"date":"2022-02-11","close":5530.0},{"date":"2022-02-14","close":5340.0},{"date":"2022-02-15","close":5300.0},{"date":"2022-02-16","close":5430.0},{"date":"2022-02-17","close":5460.0},{"date":"2022-02-18","close":5620.0},{"date":"2022-02-21","close":5520.0},{"date":"2022-02-22","close":5340.0},{"date":"2022-02-23","close":5340.0},{"date":"2022-02-24","close":5170.0},{"date":"2022-02-25","close":5250.0},{"date":"2022-02-28","close":5250.0},{"date":"2022-03-02","close":5290.0},{"date":"2022-03-03","close":5310.0},{"date":"2022-03-04","close":5310.0},{"date":"2022-03-07","close":5180.0},{"date":"2022-03-08","close":5190.0},{"date":"2022-03-10","close":5190.0},{"date":"2022-03-11","close":4995.0},{"date":"2022-03-14","close":4980.0},{"date":"2022-03-15","close":4980.0},{"date":"2022-03-16","close":4980.0},{"date":"2022-03-17","close":4980.0},{"date":"2022-03-18","close":5140.0},{"date":"2022-03-21","close":5140.0},{"date":"2022-03-22","close":5150.0},{"date":"2022-03-23","close":5230.0},{"date":"2022-03-24","close":5230.0},{"date":"2022-03-25","close":5230.0},{"date":"2022-03-28","close":5240.0},{"date":"2022-03-29","close":5270.0},{"date":"2022-03-30","close":5290.0},{"date":"2022-03-31","close":5300.0},{"date":"2022-04-01","close":5250.0},{"date":"2022-04-04","close":5300.0},{"date":"2022-04-05","close":5270.0},{"date":"2022-04-06","close":5230.0},{"date":"2022-04-07","close":5080.0},{"date":"2022-04-08","close":5070.0},{"date":"2022-04-11","close":5040.0},{"date":"2022-04-12","close":4975.0},{"date":"2022-04-13","close":4980.0},{"date":"2022-04-14","close":4985.0},{"date":"2022-04-15","close":4900.0},{"date":"2022-04-18","close":4845.0},{"date":"2022-04-19","close":4855.0},{"date":"2022-04-20","close":4925.0},{"date":"2022-04-21","close":4910.0},{"date":"2022-04-22","close":4880.0},{"date":"2022-04-25","close":4830.0},{"date":"2022-04-26","close":4830.0},{"date":"2022-04-27","close":4800.0},{"date":"2022-04-28","close":4750.0},{"date":"2022-04-29","close":5080.0},{"date":"2022-05-02","close":5160.0},{"date":"2022-05-03","close":5210.0},{"date":"2022-05-04","close":5150.0},{"date":"2022-05-06","close":5070.0},{"date":"2022-05-09","close":4935.0},{"date":"2022-05-10","close":4860.0},{"date":"2022-05-11","close":4905.0},{"date":"2022-05-12","close":4795.0},{"date":"2022-05-13","close":4855.0},{"date":"2022-05-16","close":4880.0},{"date":"2022-05-17","close":4875.0},{"date":"2022-05-18","close":4895.0},{"date":"2022-05-19","close":4830.0},{"date":"2022-05-20","close":4800.0},{"date":"2022-05-23","close":4935.0},{"date":"2022-05-24","close":4930.0},{"date":"2022-05-25","close":4830.0},{"date":"2022-05-26","close":4820.0},{"date":"2022-05-27","close":4920.0},{"date":"2022-05-30","close":4915.0},{"date":"2022-05-31","close":5020.0},{"date":"2022-06-02","close":5070.0},{"date":"2022-06-03","close":4990.0},{"date":"2022-06-07","close":4930.0},{"date":"2022-06-08","close":5370.0},{"date":"2022-06-09","close":5210.0},{"date":"2022-06-10","close":5190.0},{"date":"2022-06-13","close":4960.0},{"date":"2022-06-14","close":4765.0},{"date":"2022-06-15","close":4720.0},{"date":"2022-06-16","close":4705.0},{"date":"2022-06-17","close":4655.0},{"date":"2022-06-20","close":4630.0},{"date":"2022-06-21","close":4620.0},{"date":"2022-06-22","close":5240.0},{"date":"2022-06-23","close":4770.0},{"date":"2022-06-24","close":4930.0},{"date":"2022-06-27","close":5010.0},{"date":"2022-06-28","close":4870.0},{"date":"2022-06-29","close":4835.0},{"date":"2022-06-30","close":4750.0},{"date":"2022-07-01","close":4545.0},{"date":"2022-07-04","close":4420.0},{"date":"2022-07-05","close":4495.0},{"date":"2022-07-06","close":4730.0},{"date":"2022-07-07","close":4725.0},{"date":"2022-07-08","close":4970.0},{"date":"2022-07-11","close":5070.0},{"date":"2022-07-12","close":5070.0},{"date":"2022-07-13","close":4980.0},{"date":"2022-07-14","close":5030.0},{"date":"2022-07-15","close":5240.0},{"date":"2022-07-18","close":5290.0},{"date":"2022-07-19","close":5370.0},{"date":"2022-07-20","close":5550.0},{"date":"2022-07-21","close":5310.0},{"date":"2022-07-22","close":5210.0},{"date":"2022-07-25","close":5080.0},{"date":"2022-07-26","close":5150.0},{"date":"2022-07-27","close":5210.0},{"date":"2022-07-28","close":5090.0},{"date":"2022-07-29","close":4970.0},{"date":"2022-08-01","close":4865.0},{"date":"2022-08-02","close":4905.0},{"date":"2022-08-03","close":4990.0},{"date":"2022-08-04","close":5020.0},{"date":"2022-08-05","close":5070.0},{"date":"2022-08-08","close":5080.0},{"date":"2022-08-09","close":5030.0},{"date":"2022-08-10","close":4950.0},{"date":"2022-08-11","close":5000.0},{"date":"2022-08-12","close":4965.0},{"date":"2022-08-16","close":4990.0},{"date":"2022-08-17","close":4915.0},{"date":"2022-08-18","close":4790.0},{"date":"2022-08-19","close":4760.0},{"date":"2022-08-22","close":4590.0},{"date":"2022-08-23","close":4485.0},{"date":"2022-08-24","close":4505.0},{"date":"2022-08-25","close":4540.0},{"date":"2022-08-26","close":4590.0},{"date":"2022-08-29","close":4405.0},{"date":"2022-08-30","close":4400.0},{"date":"2022-08-31","close":4440.0},{"date":"2022-09-01","close":4405.0},{"date":"2022-09-02","close":4410.0},{"date":"2022-09-05","close":4350.0},{"date":"2022-09-06","close":4475.0},{"date":"2022-09-07","close":4380.0},{"date":"2022-09-08","close":4395.0},{"date":"2022-09-13","close":4535.0},{"date":"2022-09-14","close":4480.0},{"date":"2022-09-15","close":4405.0},{"date":"2022-09-16","close":4285.0},{"date":"2022-09-19","close":4125.0},{"date":"2022-09-20","close":4030.0},{"date":"2022-09-21","close":4030.0},{"date":"2022-09-22","close":4035.0},{"date":"2022-09-23","close":4005.0},{"date":"2022-09-26","close":3665.0},{"date":"2022-09-27","close":3600.0},{"date":"2022-09-28","close":3400.0},{"date":"2022-09-29","close":3395.0},{"date":"2022-09-30","close":3380.0},{"date":"2022-10-04","close":3435.0},{"date":"2022-10-05","close":3350.0},{"date":"2022-10-06","close":3475.0},{"date":"2022-10-07","close":3390.0},{"date":"2022-10-11","close":3210.0},{"date":"2022-10-12","close":3200.0},{"date":"2022-10-13","close":3000.0},{"date":"2022-10-14","close":3155.0},{"date":"2022-10-17","close":3145.0},{"date":"2022-10-18","close":3155.0},{"date":"2022-10-19","close":3090.0},{"date":"2022-10-20","close":3000.0},{"date":"2022-10-21","close":2980.0},{"date":"2022-10-24","close":2960.0},{"date":"2022-10-25","close":3000.0},{"date":"2022-10-26","close":3040.0},{"date":"2022-10-27","close":3075.0},{"date":"2022-10-28","close":3080.0},{"date":"2022-10-31","close":3225.0},{"date":"2022-11-01","close":3220.0},{"date":"2022-11-02","close":3220.0},{"date":"2022-11-03","close":3150.0},{"date":"2022-11-04","close":3240.0},{"date":"2022-11-07","close":3195.0},{"date":"2022-11-08","close":3265.0},{"date":"2022-11-09","close":3270.0},{"date":"2022-11-10","close":3160.0},{"date":"2022-11-11","close":3230.0},{"date":"2022-11-14","close":3200.0},{"date":"2022-11-15","close":3320.0},{"date":"2022-11-16","close":3375.0},{"date":"2022-11-17","close":3465.0},{"date":"2022-11-18","close":3465.0},{"date":"2022-11-21","close":3320.0},{"date":"2022-11-22","close":3295.0},{"date":"2022-11-23","close":3310.0},{"date":"2022-11-24","close":3345.0},{"date":"2022-11-25","close":3385.0},{"date":"2022-11-28","close":3345.0},{"date":"2022-11-29","close":3340.0},{"date":"2022-11-30","close":3380.0},{"date":"2022-12-01","close":3390.0},{"date":"2022-12-02","close":3280.0},{"date":"2022-12-05","close":3300.0},{"date":"2022-12-06","close":3280.0},{"date":"2022-12-07","close":3180.0},{"date":"2022-12-08","close":3060.0},{"date":"2022-12-09","close":3100.0},{"date":"2022-12-12","close":3080.0},{"date":"2022-12-13","close":3220.0},{"date":"2022-12-14","close":3220.0},{"date":"2022-12-15","close":3355.0},{"date":"2022-12-16","close":3425.0},{"date":"2022-12-19","close":3330.0},{"date":"2022-12-20","close":3200.0},{"date":"2022-12-21","close":3370.0},{"date":"2022-12-22","close":3320.0},{"date":"2022-12-23","close":3140.0},{"date":"2022-12-26","close":3035.0},{"date":"2022-12-27","close":2990.0},{"date":"2022-12-28","close":2985.0},{"date":"2022-12-29","close":2985.0},{"date":"2023-01-02","close":2870.0},{"date":"2023-01-03","close":2865.0},{"date":"2023-01-04","close":2860.0},{"date":"2023-01-05","close":2905.0},{"date":"2023-01-06","close":2930.0},{"date":"2023-01-09","close":2975.0},{"date":"2023-01-10","close":2935.0},{"date":"2023-01-11","close":2975.0},{"date":"2023-01-12","close":3025.0},{"date":"2023-01-13","close":3025.0},{"date":"2023-01-16","close":3040.0},{"date":"2023-01-17","close":2990.0},{"date":"2023-01-18","close":2895.0},{"date":"2023-01-19","close":2880.0},{"date":"2023-01-20","close":2895.0},{"date":"2023-01-25","close":2885.0},{"date":"2023-01-26","close":2960.0},{"date":"2023-01-27","close":2960.0},{"date":"2023-01-30","close":2930.0},{"date":"2023-01-31","close":2895.0},{"date":"2023-02-01","close":2915.0},{"date":"2023-02-02","close":3005.0},{"date":"2023-02-03","close":3000.0},{"date":"2023-02-06","close":2955.0},{"date":"2023-02-07","close":3000.0},{"date":"2023-02-08","close":2980.0},{"date":"2023-02-09","close":2975.0},{"date":"2023-02-10","close":2985.0},{"date":"2023-02-13","close":2985.0},{"date":"2023-02-14","close":2995.0},{"date":"2023-02-15","close":2920.0},{"date":"2023-02-16","close":2920.0},{"date":"2023-02-17","close":2910.0},{"date":"2023-02-20","close":2930.0},{"date":"2023-02-21","close":2930.0},{"date":"2023-02-22","close":2925.0},{"date":"2023-02-23","close":2880.0},{"date":"2023-02-24","close":2810.0},{"date":"2023-02-27","close":2780.0},{"date":"2023-02-28","close":2860.0},{"date":"2023-03-02","close":2875.0},{"date":"2023-03-03","close":2875.0},{"date":"2023-03-06","close":2845.0},{"date":"2023-03-07","close":2815.0},{"date":"2023-03-08","close":2825.0},{"date":"2023-03-09","close":2800.0},{"date":"2023-03-10","close":2755.0},{"date":"2023-03-13","close":2695.0},{"date":"2023-03-14","close":2575.0},{"date":"2023-03-15","close":2600.0},{"date":"2023-03-16","close":2630.0},{"date":"2023-03-17","close":2665.0},{"date":"2023-03-20","close":2675.0},{"date":"2023-03-21","close":2670.0},{"date":"2023-03-22","close":2735.0},{"date":"2023-03-23","close":2710.0},{"date":"2023-03-24","close":2690.0},{"date":"2023-03-27","close":2700.0},{"date":"2023-03-28","close":2730.0},{"date":"2023-03-29","close":2730.0},{"date":"2023-03-30","close":2685.0},{"date":"2023-03-31","close":2690.0},{"date":"2023-04-03","close":2740.0},{"date":"2023-04-04","close":2800.0},{"date":"2023-04-05","close":2870.0},{"date":"2023-04-06","close":2825.0},{"date":"2023-04-07","close":2830.0},{"date":"2023-04-10","close":2775.0},{"date":"2023-04-11","close":2785.0},{"date":"2023-04-12","close":2815.0},{"date":"2023-04-13","close":2880.0},{"date":"2023-04-14","close":2900.0},{"date":"2023-04-17","close":2955.0},{"date":"2023-04-18","close":2930.0},{"date":"2023-04-19","close":2930.0},{"date":"2023-04-20","close":2910.0},{"date":"2023-04-21","close":2845.0},{"date":"2023-04-24","close":2785.0},{"date":"2023-04-25","close":2835.0},{"date":"2023-04-26","close":2785.0},{"date":"2023-04-27","close":2780.0},{"date":"2023-04-28","close":2780.0},{"date":"2023-05-02","close":2800.0},{"date":"2023-05-03","close":2775.0},{"date":"2023-05-04","close":2805.0},{"date":"2023-05-08","close":2810.0},{"date":"2023-05-09","close":2790.0},{"date":"2023-05-10","close":2765.0},{"date":"2023-05-11","close":3380.0},{"date":"2023-05-12","close":3260.0},{"date":"2023-05-15","close":3115.0},{"date":"2023-05-16","close":3075.0},{"date":"2023-05-17","close":3130.0},{"date":"2023-05-18","close":3055.0},{"date":"2023-05-19","close":3105.0},{"date":"2023-05-22","close":3165.0},{"date":"2023-05-23","close":3110.0},{"date":"2023-05-24","close":3060.0},{"date":"2023-05-25","close":2970.0},{"date":"2023-05-26","close":2990.0},{"date":"2023-05-30","close":2860.0},{"date":"2023-05-31","close":2945.0},{"date":"2023-06-01","close":2985.0},{"date":"2023-06-02","close":2965.0},{"date":"2023-06-05","close":2975.0},{"date":"2023-06-07","close":2950.0},{"date":"2023-06-08","close":2910.0},{"date":"2023-06-09","close":3035.0},{"date":"2023-06-12","close":2970.0},{"date":"2023-06-13","close":2965.0},{"date":"2023-06-14","close":2920.0},{"date":"2023-06-15","close":3000.0},{"date":"2023-06-16","close":3000.0},{"date":"2023-06-19","close":3000.0},{"date":"2023-06-20","close":2975.0},{"date":"2023-06-21","close":3040.0},{"date":"2023-06-22","close":2955.0},{"date":"2023-06-23","close":2870.0},{"date":"2023-06-26","close":2855.0},{"date":"2023-06-27","close":2895.0},{"date":"2023-06-28","close":2895.0},{"date":"2023-06-29","close":2890.0},{"date":"2023-06-30","close":2890.0},{"date":"2023-07-03","close":2850.0},{"date":"2023-07-04","close":2885.0},{"date":"2023-07-05","close":2825.0},{"date":"2023-07-06","close":2770.0},{"date":"2023-07-07","close":2655.0},{"date":"2023-07-10","close":2630.0},{"date":"2023-07-11","close":2650.0},{"date":"2023-07-12","close":2805.0},{"date":"2023-07-13","close":2775.0},{"date":"2023-07-14","close":2800.0},{"date":"2023-07-17","close":2755.0},{"date":"2023-07-18","close":2685.0},{"date":"2023-07-19","close":2835.0},{"date":"2023-07-20","close":2815.0},{"date":"2023-07-21","close":2765.0},{"date":"2023-07-24","close":2670.0},{"date":"2023-07-25","close":2590.0},{"date":"2023-07-26","close":2440.0},{"date":"2023-07-27","close":2550.0},{"date":"2023-07-28","close":2590.0},{"date":"2023-07-31","close":2590.0},{"date":"2023-08-01","close":2680.0},{"date":"2023-08-02","close":2630.0},{"date":"2023-08-03","close":2710.0},{"date":"2023-08-04","close":2750.0},{"date":"2023-08-07","close":2650.0},{"date":"2023-08-08","close":2515.0},{"date":"2023-08-09","close":2710.0},{"date":"2023-08-10","close":2710.0},{"date":"2023-08-11","close":2760.0},{"date":"2023-08-14","close":2755.0},{"date":"2023-08-16","close":2670.0},{"date":"2023-08-17","close":2585.0},{"date":"2023-08-18","close":2645.0},{"date":"2023-08-21","close":2660.0},{"date":"2023-08-22","close":2595.0},{"date":"2023-08-23","close":2600.0},{"date":"2023-08-24","close":2575.0},{"date":"2023-08-25","close":2620.0},{"date":"2023-08-28","close":2575.0},{"date":"2023-08-29","close":2610.0},{"date":"2023-08-30","close":2600.0},{"date":"2023-08-31","close":2565.0},{"date":"2023-09-01","close":2555.0},{"date":"2023-09-04","close":2550.0},{"date":"2023-09-05","close":2500.0},{"date":"2023-09-06","close":2505.0},{"date":"2023-09-07","close":2450.0},{"date":"2023-09-08","close":2425.0},{"date":"2023-09-11","close":2510.0},{"date":"2023-09-12","close":2455.0},{"date":"2023-09-13","close":2465.0},{"date":"2023-09-14","close":2470.0},{"date":"2023-09-15","close":2495.0},{"date":"2023-09-18","close":2450.0},{"date":"2023-09-19","close":2430.0},{"date":"2023-09-20","close":2445.0},{"date":"2023-09-21","close":3175.0},{"date":"2023-09-22","close":2870.0},{"date":"2023-09-25","close":2830.0},{"date":"2023-09-26","close":2670.0},{"date":"2023-09-27","close":2535.0},{"date":"2023-10-04","close":2390.0},{"date":"2023-10-05","close":2365.0},{"date":"2023-10-06","close":2360.0},{"date":"2023-10-10","close":2285.0},{"date":"2023-10-11","close":2275.0},{"date":"2023-10-12","close":2375.0},{"date":"2023-10-13","close":2315.0},{"date":"2023-10-16","close":2285.0},{"date":"2023-10-17","close":2265.0},{"date":"2023-10-18","close":1988.0},{"date":"2023-10-19","close":1877.0},{"date":"2023-10-20","close":1855.0},{"date":"2023-10-23","close":1934.0},{"date":"2023-10-24","close":1936.0},{"date":"2023-10-25","close":1932.0},{"date":"2023-10-26","close":1911.0},{"date":"2023-10-27","close":1900.0},{"date":"2023-10-30","close":1955.0},{"date":"2023-10-31","close":1907.0},{"date":"2023-11-01","close":1921.0},{"date":"2023-11-02","close":1997.0},{"date":"2023-11-03","close":2030.0},{"date":"2023-11-06","close":2030.0},{"date":"2023-11-07","close":2180.0},{"date":"2023-11-08","close":2095.0},{"date":"2023-11-09","close":2090.0},{"date":"2023-11-10","close":2095.0},{"date":"2023-11-13","close":2000.0},{"date":"2023-11-14","close":2005.0},{"date":"2023-11-15","close":2015.0},{"date":"2023-11-16","close":2095.0},{"date":"2023-11-17","close":2100.0},{"date":"2023-11-20","close":2050.0},{"date":"2023-11-21","close":2130.0},{"date":"2023-11-22","close":2075.0},{"date":"2023-11-23","close":2065.0},{"date":"2023-11-24","close":2085.0},{"date":"2023-11-27","close":2085.0},{"date":"2023-11-28","close":2095.0},{"date":"2023-11-29","close":2125.0},{"date":"2023-11-30","close":2150.0},{"date":"2023-12-01","close":2125.0},{"date":"2023-12-04","close":2085.0},{"date":"2023-12-05","close":2165.0},{"date":"2023-12-06","close":2165.0},{"date":"2023-12-07","close":2190.0},{"date":"2023-12-08","close":2190.0},{"date":"2023-12-11","close":2180.0},{"date":"2023-12-12","close":2180.0},{"date":"2023-12-13","close":2165.0},{"date":"2023-12-14","close":2165.0},{"date":"2023-12-15","close":2180.0},{"date":"2023-12-18","close":2160.0},{"date":"2023-12-19","close":2140.0},{"date":"2023-12-20","close":2170.0},{"date":"2023-12-21","close":2175.0},{"date":"2023-12-22","close":2140.0},{"date":"2023-12-26","close":2095.0},{"date":"2023-12-27","close":2055.0},{"date":"2023-12-28","close":2090.0},{"date":"2024-01-02","close":2150.0},{"date":"2024-01-03","close":2165.0},{"date":"2024-01-04","close":2185.0},{"date":"2024-01-05","close":2165.0},{"date":"2024-01-08","close":2225.0},{"date":"2024-01-09","close":2180.0},{"date":"2024-01-10","close":2185.0},{"date":"2024-01-11","close":2185.0},{"date":"2024-01-12","close":2065.0},{"date":"2024-01-15","close":2080.0},{"date":"2024-01-16","close":2065.0},{"date":"2024-01-17","close":2020.0},{"date":"2024-01-18","close":1972.0},{"date":"2024-01-19","close":1976.0},{"date":"2024-01-22","close":1969.0},{"date":"2024-01-23","close":1955.0},{"date":"2024-01-24","close":1930.0},{"date":"2024-01-25","close":1895.0},{"date":"2024-01-26","close":1896.0},{"date":"2024-01-29","close":1864.0},{"date":"2024-01-30","close":1908.0},{"date":"2024-01-31","close":1855.0},{"date":"2024-02-01","close":1868.0},{"date":"2024-02-02","close":1924.0},{"date":"2024-02-05","close":2215.0},{"date":"2024-02-06","close":2040.0},{"date":"2024-02-07","close":1939.0},{"date":"2024-02-08","close":1954.0},{"date":"2024-02-13","close":1939.0},{"date":"2024-02-14","close":1927.0},{"date":"2024-02-15","close":1909.0},{"date":"2024-02-16","close":1922.0},{"date":"2024-02-19","close":2005.0},{"date":"2024-02-20","close":1998.0},{"date":"2024-02-21","close":1978.0},{"date":"2024-02-22","close":1920.0},{"date":"2024-02-23","close":1941.0},{"date":"2024-02-26","close":1924.0},{"date":"2024-02-27","close":1893.0},{"date":"2024-02-28","close":1880.0},{"date":"2024-02-29","close":1860.0},{"date":"2024-03-04","close":1854.0},{"date":"2024-03-05","close":1822.0},{"date":"2024-03-06","close":1829.0},{"date":"2024-03-07","close":1824.0},{"date":"2024-03-08","close":1908.0},{"date":"2024-03-11","close":1856.0},{"date":"2024-03-12","close":1834.0},{"date":"2024-03-13","close":1823.0},{"date":"2024-03-14","close":1840.0},{"date":"2024-03-15","close":1863.0},{"date":"2024-03-18","close":1879.0},{"date":"2024-03-19","close":1833.0},{"date":"2024-03-20","close":1850.0},{"date":"2024-03-21","close":1850.0},{"date":"2024-03-22","close":1863.0},{"date":"2024-03-25","close":1891.0},{"date":"2024-03-26","close":1891.0},{"date":"2024-03-27","close":1885.0},{"date":"2024-03-28","close":1869.0},{"date":"2024-03-29","close":1860.0},{"date":"2024-04-01","close":1865.0},{"date":"2024-04-02","close":1906.0},{"date":"2024-04-03","close":1851.0},{"date":"2024-04-04","close":1856.0},{"date":"2024-04-05","close":1848.0},{"date":"2024-04-08","close":1817.0},{"date":"2024-04-09","close":1787.0},{"date":"2024-04-11","close":1774.0},{"date":"2024-04-12","close":1783.0},{"date":"2024-04-15","close":1723.0},{"date":"2024-04-16","close":1641.0},{"date":"2024-04-17","close":1642.0},{"date":"2024-04-18","close":1670.0},{"date":"2024-04-19","close":1656.0},{"date":"2024-04-22","close":1639.0},{"date":"2024-04-23","close":1650.0},{"date":"2024-04-24","close":1669.0},{"date":"2024-04-25","close":1635.0},{"date":"2024-04-26","close":1637.0},{"date":"2024-04-29","close":1642.0},{"date":"2024-04-30","close":1644.0},{"date":"2024-05-02","close":1665.0},{"date":"2024-05-03","close":1658.0},{"date":"2024-05-07","close":1658.0},{"date":"2024-05-08","close":1678.0},{"date":"2024-05-09","close":1680.0},{"date":"2024-05-10","close":1660.0},{"date":"2024-05-13","close":1634.0},{"date":"2024-05-14","close":1637.0},{"date":"2024-05-16","close":1626.0},{"date":"2024-05-17","close":1561.0},{"date":"2024-05-20","close":1517.0},{"date":"2024-05-21","close":1475.0},{"date":"2024-05-22","close":1514.0},{"date":"2024-05-23","close":1457.0},{"date":"2024-05-24","close":1431.0},{"date":"2024-05-27","close":1381.0},{"date":"2024-05-28","close":1363.0},{"date":"2024-05-29","close":1402.0},{"date":"2024-05-30","close":1369.0},{"date":"2024-05-31","close":1352.0},{"date":"2024-06-03","close":1348.0},{"date":"2024-06-04","close":1347.0},{"date":"2024-06-05","close":1324.0},{"date":"2024-06-07","close":1297.0},{"date":"2024-06-10","close":1293.0},{"date":"2024-06-11","close":1299.0},{"date":"2024-06-12","close":1255.0},{"date":"2024-06-13","close":1229.0},{"date":"2024-06-14","close":1209.0},{"date":"2024-06-17","close":1198.0},{"date":"2024-06-18","close":1198.0},{"date":"2024-06-19","close":1201.0},{"date":"2024-06-20","close":1243.0},{"date":"2024-06-21","close":1220.0},{"date":"2024-06-24","close":1116.0},{"date":"2024-06-25","close":1122.0},{"date":"2024-06-26","close":1150.0},{"date":"2024-06-27","close":1160.0},{"date":"2024-06-28","close":1237.0},{"date":"2024-07-01","close":1196.0},{"date":"2024-07-02","close":1210.0},{"date":"2024-07-03","close":1177.0},{"date":"2024-07-04","close":1251.0},{"date":"2024-07-05","close":1410.0},{"date":"2024-07-08","close":1379.0},{"date":"2024-07-09","close":1485.0},{"date":"2024-07-10","close":1415.0},{"date":"2024-07-11","close":1387.0},{"date":"2024-07-12","close":1411.0},{"date":"2024-07-15","close":1480.0},{"date":"2024-07-16","close":1522.0},{"date":"2024-07-17","close":1484.0},{"date":"2024-07-18","close":1480.0},{"date":"2024-07-19","close":1445.0},{"date":"2024-07-22","close":1520.0},{"date":"2024-07-23","close":1480.0},{"date":"2024-07-24","close":1411.0},{"date":"2024-07-25","close":1350.0},{"date":"2024-07-26","close":1462.0},{"date":"2024-07-29","close":1433.0},{"date":"2024-07-30","close":1437.0},{"date":"2024-07-31","close":1480.0},{"date":"2024-08-01","close":1465.0},{"date":"2024-08-02","close":1380.0},{"date":"2024-08-05","close":1331.0},{"date":"2024-08-06","close":1320.0},{"date":"2024-08-07","close":1414.0},{"date":"2024-08-08","close":1530.0},{"date":"2024-08-09","close":1621.0},{"date":"2024-08-12","close":1617.0},{"date":"2024-08-13","close":1515.0},{"date":"2024-08-14","close":1635.0},{"date":"2024-08-16","close":2125.0},{"date":"2024-08-19","close":2760.0},{"date":"2024-08-20","close":3585.0},{"date":"2024-08-21","close":3300.0},{"date":"2024-08-22","close":2970.0},{"date":"2024-08-23","close":3040.0},{"date":"2024-08-26","close":2690.0},{"date":"2024-08-27","close":2655.0},{"date":"2024-08-28","close":2555.0},{"date":"2024-08-29","close":2415.0},{"date":"2024-08-30","close":2560.0},{"date":"2024-09-02","close":2495.0},{"date":"2024-09-03","close":2615.0},{"date":"2024-09-04","close":2265.0},{"date":"2024-09-05","close":2125.0},{"date":"2024-09-06","close":1991.0},{"date":"2024-09-09","close":2010.0},{"date":"2024-09-10","close":1917.0},{"date":"2024-09-11","close":2490.0},{"date":"2024-09-12","close":2355.0},{"date":"2024-09-13","close":3060.0},{"date":"2024-09-19","close":2840.0},{"date":"2024-09-20","close":2705.0},{"date":"2024-09-23","close":2470.0},{"date":"2024-09-24","close":2395.0},{"date":"2024-09-25","close":2430.0},{"date":"2024-09-26","close":2405.0},{"date":"2024-09-27","close":2280.0},{"date":"2024-09-30","close":2215.0},{"date":"2024-10-02","close":2210.0},{"date":"2024-10-04","close":2345.0},{"date":"2024-10-07","close":2270.0},{"date":"2024-10-08","close":2255.0},{"date":"2024-10-10","close":2270.0},{"date":"2024-10-11","close":2155.0},{"date":"2024-10-14","close":2200.0},{"date":"2024-10-15","close":2225.0},{"date":"2024-10-16","close":2265.0},{"date":"2024-10-17","close":2190.0},{"date":"2024-10-18","close":2330.0},{"date":"2024-10-21","close":2295.0},{"date":"2024-10-22","close":2120.0},{"date":"2024-10-23","close":2115.0},{"date":"2024-10-24","close":2095.0},{"date":"2024-10-25","close":2085.0},{"date":"2024-10-28","close":2105.0},{"date":"2024-10-29","close":2100.0},{"date":"2024-10-30","close":2110.0},{"date":"2024-10-31","close":2035.0},{"date":"2024-11-01","close":1990.0},{"date":"2024-11-04","close":2075.0},{"date":"2024-11-05","close":2100.0},{"date":"2024-11-06","close":2050.0},{"date":"2024-11-07","close":2005.0},{"date":"2024-11-08","close":2010.0},{"date":"2024-11-11","close":1952.0},{"date":"2024-11-12","close":1850.0},{"date":"2024-11-13","close":1900.0},{"date":"2024-11-14","close":1914.0},{"date":"2024-11-15","close":1869.0},{"date":"2024-11-18","close":1813.0},{"date":"2024-11-19","close":2035.0},{"date":"2024-11-20","close":1849.0},{"date":"2024-11-21","close":1788.0},{"date":"2024-11-22","close":1773.0},{"date":"2024-11-25","close":1767.0},{"date":"2024-11-26","close":1740.0},{"date":"2024-11-27","close":1765.0},{"date":"2024-11-28","close":1781.0},{"date":"2024-11-29","close":1713.0},{"date":"2024-12-02","close":1700.0},{"date":"2024-12-03","close":1677.0},{"date":"2024-12-04","close":1679.0},{"date":"2024-12-05","close":1617.0},{"date":"2024-12-06","close":1582.0},{"date":"2024-12-09","close":1470.0},{"date":"2024-12-10","close":1553.0},{"date":"2024-12-11","close":1643.0},{"date":"2024-12-12","close":1685.0},{"date":"2024-12-13","close":1667.0},{"date":"2024-12-16","close":1719.0},{"date":"2024-12-17","close":1749.0},{"date":"2024-12-18","close":1739.0},{"date":"2024-12-19","close":1720.0},{"date":"2024-12-20","close":1648.0},{"date":"2024-12-23","close":1698.0},{"date":"2024-12-24","close":1675.0},{"date":"2024-12-26","close":1621.0},{"date":"2024-12-27","close":1624.0},{"date":"2024-12-30","close":1700.0},{"date":"2025-01-02","close":1700.0},{"date":"2025-01-03","close":1735.0},{"date":"2025-01-06","close":1906.0},{"date":"2025-01-07","close":1874.0},{"date":"2025-01-08","close":1861.0},{"date":"2025-01-09","close":1922.0},{"date":"2025-01-10","close":1840.0},{"date":"2025-01-13","close":1853.0},{"date":"2025-01-14","close":1861.0},{"date":"2025-01-15","close":1787.0},{"date":"2025-01-16","close":1813.0},{"date":"2025-01-17","close":1761.0},{"date":"2025-01-20","close":1739.0},{"date":"2025-01-21","close":1708.0},{"date":"2025-01-22","close":1697.0},{"date":"2025-01-23","close":1640.0},{"date":"2025-01-24","close":1680.0},{"date":"2025-01-31","close":1655.0},{"date":"2025-02-03","close":1610.0},{"date":"2025-02-04","close":1631.0},{"date":"2025-02-05","close":1650.0},{"date":"2025-02-06","close":1676.0},{"date":"2025-02-07","close":1669.0},{"date":"2025-02-10","close":1677.0},{"date":"2025-02-11","close":1687.0},{"date":"2025-02-12","close":1657.0},{"date":"2025-02-13","close":1629.0},{"date":"2025-02-14","close":1656.0},{"date":"2025-02-17","close":1673.0},{"date":"2025-02-18","close":1676.0},{"date":"2025-02-19","close":1666.0},{"date":"2025-02-20","close":1660.0},{"date":"2025-02-21","close":1661.0},{"date":"2025-02-24","close":1685.0},{"date":"2025-02-25","close":1656.0},{"date":"2025-02-26","close":1680.0},{"date":"2025-02-27","close":1671.0},{"date":"2025-02-28","close":1627.0},{"date":"2025-03-04","close":1590.0},{"date":"2025-03-05","close":1650.0},{"date":"2025-03-06","close":1645.0},{"date":"2025-03-07","close":1590.0},{"date":"2025-03-10","close":1550.0},{"date":"2025-03-11","close":1550.0},{"date":"2025-03-12","close":1585.0},{"date":"2025-03-13","close":1565.0},{"date":"2025-03-14","close":1540.0},{"date":"2025-03-17","close":1492.0},{"date":"2025-03-18","close":1500.0},{"date":"2025-03-19","close":1485.0},{"date":"2025-03-20","close":1492.0},{"date":"2025-03-21","close":1514.0},{"date":"2025-03-24","close":1527.0},{"date":"2025-03-25","close":1540.0},{"date":"2025-03-26","close":1545.0},{"date":"2025-03-27","close":1530.0},{"date":"2025-03-28","close":1482.0},{"date":"2025-03-31","close":1477.0},{"date":"2025-04-01","close":1477.0},{"date":"2025-04-02","close":1460.0},{"date":"2025-04-03","close":1440.0},{"date":"2025-04-04","close":1440.0},{"date":"2025-04-07","close":1412.0},{"date":"2025-04-08","close":1417.0},{"date":"2025-04-09","close":1398.0},{"date":"2025-04-10","close":1400.0},{"date":"2025-04-11","close":1406.0},{"date":"2025-04-14","close":1410.0},{"date":"2025-04-15","close":1432.0},{"date":"2025-04-16","close":1508.0},{"date":"2025-04-17","close":1511.0},{"date":"2025-04-18","close":1494.0},{"date":"2025-04-21","close":1503.0},{"date":"2025-04-22","close":1517.0},{"date":"2025-04-23","close":1541.0},{"date":"2025-04-24","close":1551.0},{"date":"2025-04-25","close":1551.0},{"date":"2025-04-28","close":1527.0},{"date":"2025-04-29","close":1537.0},{"date":"2025-04-30","close":1504.0},{"date":"2025-05-02","close":1485.0},{"date":"2025-05-07","close":1473.0},{"date":"2025-05-08","close":1478.0},{"date":"2025-05-09","close":1468.0},{"date":"2025-05-12","close":1475.0},{"date":"2025-05-13","close":1477.0},{"date":"2025-05-14","close":1471.0},{"date":"2025-05-15","close":1453.0},{"date":"2025-05-16","close":1427.0},{"date":"2025-05-19","close":1556.0},{"date":"2025-05-20","close":1517.0},{"date":"2025-05-21","close":1590.0},{"date":"2025-05-22","close":1758.0},{"date":"2025-05-23","close":1655.0},{"date":"2025-05-26","close":1763.0},{"date":"2025-05-27","close":1720.0},{"date":"2025-05-28","close":1646.0},{"date":"2025-05-29","close":1683.0},{"date":"2025-05-30","close":1660.0},{"date":"2025-06-02","close":1720.0},{"date":"2025-06-04","close":1651.0},{"date":"2025-06-05","close":1670.0},{"date":"2025-06-09","close":1667.0},{"date":"2025-06-10","close":1661.0},{"date":"2025-06-11","close":1712.0},{"date":"2025-06-12","close":1856.0},{"date":"2025-06-13","close":1797.0},{"date":"2025-06-16","close":1867.0},{"date":"2025-06-17","close":1858.0},{"date":"2025-06-18","close":1955.0},{"date":"2025-06-19","close":1967.0},{"date":"2025-06-20","close":1930.0},{"date":"2025-06-23","close":1978.0},{"date":"2025-06-24","close":1990.0},{"date":"2025-06-25","close":2010.0},{"date":"2025-06-26","close":1854.0},{"date":"2025-06-27","close":1822.0},{"date":"2025-06-30","close":1777.0},{"date":"2025-07-01","close":1819.0},{"date":"2025-07-02","close":1819.0},{"date":"2025-07-03","close":1828.0},{"date":"2025-07-04","close":1903.0},{"date":"2025-07-07","close":1838.0},{"date":"2025-07-08","close":1793.0},{"date":"2025-07-09","close":1776.0},{"date":"2025-07-10","close":1738.0},{"date":"2025-07-11","close":1739.0},{"date":"2025-07-14","close":1742.0},{"date":"2025-07-15","close":1729.0},{"date":"2025-07-16","close":1696.0},{"date":"2025-07-17","close":1819.0},{"date":"2025-07-18","close":1743.0},{"date":"2025-07-21","close":1749.0},{"date":"2025-07-22","close":1718.0},{"date":"2025-07-23","close":1719.0},{"date":"2025-07-24","close":1709.0},{"date":"2025-07-25","close":1644.0},{"date":"2025-07-28","close":1640.0},{"date":"2025-07-29","close":1622.0},{"date":"2025-07-30","close":1645.0},{"date":"2025-07-31","close":1665.0},{"date":"2025-08-01","close":1600.0},{"date":"2025-08-04","close":1602.0},{"date":"2025-08-05","close":1601.0},{"date":"2025-08-06","close":1603.0},{"date":"2025-08-07","close":1590.0},{"date":"2025-08-08","close":1643.0},{"date":"2025-08-11","close":1616.0},{"date":"2025-08-12","close":1613.0},{"date":"2025-08-13","close":1882.0},{"date":"2025-08-14","close":1960.0},{"date":"2025-08-18","close":1881.0},{"date":"2025-08-19","close":1811.0},{"date":"2025-08-20","close":1740.0},{"date":"2025-08-21","close":1730.0},{"date":"2025-08-22","close":1745.0},{"date":"2025-08-25","close":1728.0},{"date":"2025-08-26","close":1707.0},{"date":"2025-08-27","close":1658.0},{"date":"2025-08-28","close":1665.0},{"date":"2025-08-29","close":1626.0},{"date":"2025-09-01","close":1591.0},{"date":"2025-09-02","close":1619.0},{"date":"2025-09-03","close":1685.0},{"date":"2025-09-04","close":1700.0},{"date":"2025-09-05","close":1890.0},{"date":"2025-09-08","close":1785.0},{"date":"2025-09-09","close":1766.0},{"date":"2025-09-10","close":1754.0},{"date":"2025-09-11","close":1728.0},{"date":"2025-09-12","close":1759.0},{"date":"2025-09-15","close":1735.0},{"date":"2025-09-16","close":1709.0},{"date":"2025-09-17","close":1726.0},{"date":"2025-09-18","close":1744.0},{"date":"2025-09-19","close":1770.0},{"date":"2025-09-22","close":1736.0},{"date":"2025-09-23","close":1708.0},{"date":"2025-09-24","close":1681.0},{"date":"2025-09-25","close":1666.0},{"date":"2025-09-26","close":1629.0},{"date":"2025-09-29","close":1633.0},{"date":"2025-09-30","close":1719.0},{"date":"2025-10-01","close":1730.0},{"date":"2025-10-02","close":1730.0},{"date":"2025-10-10","close":1762.0},{"date":"2025-10-13","close":1770.0},{"date":"2025-10-14","close":1722.0},{"date":"2025-10-15","close":1752.0},{"date":"2025-10-16","close":1724.0},{"date":"2025-10-17","close":1722.0},{"date":"2025-10-20","close":1714.0},{"date":"2025-10-21","close":1759.0},{"date":"2025-10-22","close":1740.0},{"date":"2025-10-23","close":1753.0},{"date":"2025-10-24","close":1769.0},{"date":"2025-10-27","close":1828.0},{"date":"2025-10-28","close":1845.0},{"date":"2025-10-29","close":1827.0},{"date":"2025-10-30","close":1794.0},{"date":"2025-10-31","close":1878.0},{"date":"2025-11-03","close":1990.0},{"date":"2025-11-04","close":2050.0},{"date":"2025-11-05","close":2075.0},{"date":"2025-11-06","close":2200.0},{"date":"2025-11-07","close":2150.0},{"date":"2025-11-10","close":2130.0},{"date":"2025-11-11","close":2270.0},{"date":"2025-11-12","close":2270.0},{"date":"2025-11-13","close":2205.0},{"date":"2025-11-14","close":2100.0},{"date":"2025-11-17","close":2145.0},{"date":"2025-11-18","close":2110.0},{"date":"2025-11-19","close":2130.0},{"date":"2025-11-20","close":2175.0},{"date":"2025-11-21","close":2090.0},{"date":"2025-11-24","close":2170.0},{"date":"2025-11-25","close":2195.0},{"date":"2025-11-26","close":2160.0},{"date":"2025-11-27","close":2165.0},{"date":"2025-11-28","close":2210.0},{"date":"2025-12-01","close":2060.0},{"date":"2025-12-02","close":2145.0},{"date":"2025-12-03","close":2155.0},{"date":"2025-12-04","close":2155.0},{"date":"2025-12-05","close":2140.0},{"date":"2025-12-08","close":2075.0},{"date":"2025-12-09","close":2110.0},{"date":"2025-12-10","close":2100.0},{"date":"2025-12-11","close":2105.0},{"date":"2025-12-12","close":2050.0},{"date":"2025-12-15","close":2025.0},{"date":"2025-12-16","close":1985.0},{"date":"2025-12-17","close":2015.0},{"date":"2025-12-18","close":2045.0},{"date":"2025-12-19","close":2010.0},{"date":"2025-12-22","close":2010.0},{"date":"2025-12-23","close":1900.0},{"date":"2025-12-24","close":1811.0},{"date":"2025-12-26","close":1780.0},{"date":"2025-12-29","close":1812.0},{"date":"2025-12-30","close":1761.0},{"date":"2026-01-02","close":1780.0},{"date":"2026-01-05","close":1770.0},{"date":"2026-01-06","close":1966.0},{"date":"2026-01-07","close":1972.0},{"date":"2026-01-08","close":1923.0},{"date":"2026-01-09","close":2030.0},{"date":"2026-01-12","close":2050.0},{"date":"2026-01-13","close":2050.0},{"date":"2026-01-14","close":2010.0},{"date":"2026-01-15","close":1962.0},{"date":"2026-01-16","close":1990.0},{"date":"2026-01-19","close":2080.0},{"date":"2026-01-20","close":2110.0},{"date":"2026-01-21","close":2060.0},{"date":"2026-01-22","close":2040.0},{"date":"2026-01-23","close":2205.0},{"date":"2026-01-26","close":2215.0},{"date":"2026-01-27","close":2275.0},{"date":"2026-01-28","close":2265.0},{"date":"2026-01-29","close":2355.0},{"date":"2026-01-30","close":2370.0},{"date":"2026-02-02","close":2435.0},{"date":"2026-02-03","close":2440.0},{"date":"2026-02-04","close":2445.0},{"date":"2026-02-05","close":2385.0},{"date":"2026-02-06","close":2315.0},{"date":"2026-02-09","close":2260.0},{"date":"2026-02-10","close":2385.0},{"date":"2026-02-11","close":2385.0},{"date":"2026-02-12","close":2345.0},{"date":"2026-02-13","close":2405.0},{"date":"2026-02-19","close":2360.0},{"date":"2026-02-20","close":2335.0},{"date":"2026-02-23","close":2335.0},{"date":"2026-02-24","close":2340.0},{"date":"2026-02-25","close":2295.0},{"date":"2026-02-26","close":2230.0},{"date":"2026-02-27","close":2350.0},{"date":"2026-03-03","close":3030.0},{"date":"2026-03-04","close":2190.0},{"date":"2026-03-05","close":2105.0},{"date":"2026-03-06","close":2735.0},{"date":"2026-03-09","close":2685.0},{"date":"2026-03-10","close":3490.0},{"date":"2026-03-11","close":3570.0},{"date":"2026-03-12","close":3305.0},{"date":"2026-03-13","close":3605.0},{"date":"2026-03-16","close":3535.0},{"date":"2026-03-17","close":3350.0},{"date":"2026-03-18","close":3060.0},{"date":"2026-03-19","close":2945.0},{"date":"2026-03-20","close":2945.0},{"date":"2026-03-23","close":2640.0},{"date":"2026-03-24","close":2830.0},{"date":"2026-03-25","close":2665.0},{"date":"2026-03-26","close":2715.0},{"date":"2026-03-27","close":2715.0},{"date":"2026-03-30","close":2700.0},{"date":"2026-03-31","close":2640.0},{"date":"2026-04-01","close":2705.0},{"date":"2026-04-02","close":2450.0},{"date":"2026-04-03","close":2575.0},{"date":"2026-04-06","close":2510.0},{"date":"2026-04-07","close":2460.0},{"date":"2026-04-08","close":2630.0},{"date":"2026-04-09","close":2910.0},{"date":"2026-04-10","close":3230.0},{"date":"2026-04-13","close":3085.0},{"date":"2026-04-14","close":3100.0},{"date":"2026-04-15","close":3085.0},{"date":"2026-04-16","close":3055.0},{"date":"2026-04-17","close":3320.0},{"date":"2026-04-20","close":3230.0},{"date":"2026-04-21","close":3240.0},{"date":"2026-04-22","close":3245.0},{"date":"2026-04-23","close":3155.0},{"date":"2026-04-24","close":3130.0},{"date":"2026-04-27","close":3110.0},{"date":"2026-04-28","close":3015.0},{"date":"2026-04-29","close":2915.0},{"date":"2026-04-30","close":2890.0},{"date":"2026-05-04","close":2875.0},{"date":"2026-05-06","close":2795.0},{"date":"2026-05-07","close":2755.0},{"date":"2026-05-08","close":2750.0},{"date":"2026-05-11","close":2755.0},{"date":"2026-05-12","close":2850.0},{"date":"2026-05-13","close":2960.0},{"date":"2026-05-14","close":2845.0},{"date":"2026-05-15","close":2740.0},{"date":"2026-05-18","close":2800.0},{"date":"2026-05-19","close":2820.0},{"date":"2026-05-20","close":2710.0},{"date":"2026-05-21","close":2690.0},{"date":"2026-05-22","close":2895.0},{"date":"2026-05-26","close":3000.0},{"date":"2026-05-27","close":2780.0},{"date":"2026-05-28","close":2725.0},{"date":"2026-05-29","close":2605.0},{"date":"2026-06-01","close":2570.0},{"date":"2026-06-02","close":2485.0},{"date":"2026-06-04","close":2540.0},{"date":"2026-06-05","close":2465.0},{"date":"2026-06-08","close":2465.0},{"date":"2026-06-09","close":2465.0},{"date":"2026-06-10","close":2495.0},{"date":"2026-06-11","close":2540.0},{"date":"2026-06-12","close":2500.0},{"date":"2026-06-15","close":2470.0},{"date":"2026-06-16","close":2510.0},{"date":"2026-06-17","close":2550.0},{"date":"2026-06-18","close":2485.0},{"date":"2026-06-19","close":2490.0},{"date":"2026-06-22","close":2530.0},{"date":"2026-06-23","close":2265.0},{"date":"2026-06-24","close":2220.0},{"date":"2026-06-25","close":2255.0},{"date":"2026-06-26","close":2300.0},{"date":"2026-06-29","close":2375.0},{"date":"2026-06-30","close":2350.0},{"date":"2026-07-01","close":2420.0},{"date":"2026-07-02","close":2360.0},{"date":"2026-07-03","close":2435.0},{"date":"2026-07-06","close":2545.0},{"date":"2026-07-07","close":2495.0},{"date":"2026-07-08","close":2485.0},{"date":"2026-07-09","close":2495.0},{"date":"2026-07-10","close":2610.0},{"date":"2026-07-13","close":2470.0},{"date":"2026-07-14","close":2425.0},{"date":"2026-07-15","close":2435.0},{"date":"2026-07-16","close":2335.0},{"date":"2026-07-20","close":2310.0},{"date":"2026-07-21","close":2525.0},{"date":"2026-07-22","close":2445.0},{"date":"2026-07-23","close":2550.0},{"date":"2026-07-24","close":2525.0},{"date":"2026-07-27","close":2480.0},{"date":"2026-07-28","close":2440.0},{"date":"2026-07-29","close":2240.0},{"date":"2026-07-30","close":2205.0},{"date":"2026-07-31","close":2280.0},{"date":"2026-08-03","close":2280.0},{"date":"2026-08-04","close":2395.0},{"date":"2026-08-05","close":2390.0},{"date":"2026-08-06","close":2320.0},{"date":"2026-08-07","close":2335.0},{"date":"2026-08-10","close":2360.0},{"date":"2026-08-11","close":2360.0},{"date":"2026-08-12","close":2430.0},{"date":"2026-08-13","close":2290.0},{"date":"2026-08-14","close":2345.0},{"date":"2026-08-18","close":2240.0},{"date":"2026-08-19","close":2155.0},{"date":"2026-08-20","close":2210.0},{"date":"2026-08-21","close":2125.0},{"date":"2026-08-24","close":2185.0},{"date":"2026-08-25","close":2210.0},{"date":"2026-08-26","close":2215.0},{"date":"2026-08-27","close":2160.0},{"date":"2026-08-28","close":2180.0},{"date":"2026-08-31","close":2190.0},{"date":"2026-09-01","close":2190.0},{"date":"2026-09-02","close":2140.0},{"date":"2026-09-03","close":2100.0},{"date":"2026-09-04","close":2160.0},{"date":"2026-09-07","close":2145.0},{"date":"2026-09-08","close":2110.0},{"date":"2026-09-09","close":2200.0},{"date":"2026-09-10","close":2210.0},{"date":"2026-09-11","close":2190.0},{"date":"2026-09-14","close":2250.0},{"date":"2026-09-15","close":2105.0},{"date":"2026-09-16","close":2155.0},{"date":"2026-09-17","close":2180.0},{"date":"2026-09-18","close":2155.0},{"date":"2026-09-21","close":2125.0},{"date":"2026-09-22","close":2185.0},{"date":"2026-09-23","close":2285.0},{"date":"2026-09-28","close":2310.0},{"date":"2026-09-29","close":2265.0},{"date":"2026-09-30","close":2230.0},{"date":"2026-10-01","close":2275.0},{"date":"2026-10-02","close":2340.0},{"date":"2026-10-06","close":2390.0},{"date":"2026-10-07","close":2395.0},{"date":"2026-10-08","close":2310.0},{"date":"2026-10-12","close":2210.0},{"date":"2026-10-13","close":2220.0},{"date":"2026-10-14","close":2200.0},{"date":"2026-10-15","close":2020.0},{"date":"2026-10-16","close":2135.0},{"date":"2026-10-19","close":2190.0},{"date":"2026-10-20","close":2190.0},{"date":"2026-10-21","close":2135.0},{"date":"2026-10-22","close":2095.0},{"date":"2026-10-23","close":2050.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-49.0,"foreign_net":49.0,"institution_net":0.0},{"date":"2026-10-21","retail_net":8435.0,"foreign_net":-8435.0,"institution_net":0.0},{"date":"2026-10-20","retail_net":-17006.0,"foreign_net":17006.0,"institution_net":0.0},{"date":"2026-10-19","retail_net":-24746.0,"foreign_net":24746.0,"institution_net":0.0},{"date":"2026-10-16","retail_net":-16241.0,"foreign_net":16241.0,"institution_net":0.0},{"date":"2026-10-15","retail_net":7058.0,"foreign_net":-7058.0,"institution_net":0.0},{"date":"2026-10-14","retail_net":-4518.0,"foreign_net":4518.0,"institution_net":0.0},{"date":"2026-10-13","retail_net":-18065.0,"foreign_net":18505.0,"institution_net":-440.0},{"date":"2026-10-12","retail_net":-11501.0,"foreign_net":11061.0,"institution_net":440.0},{"date":"2026-10-08","retail_net":-7203.0,"foreign_net":7203.0,"institution_net":0.0},{"date":"2026-10-07","retail_net":30951.0,"foreign_net":-30951.0,"institution_net":0.0},{"date":"2026-10-06","retail_net":6956.0,"foreign_net":-6956.0,"institution_net":0.0},{"date":"2026-10-02","retail_net":-15986.0,"foreign_net":15986.0,"institution_net":0.0},{"date":"2026-10-01","retail_net":-86.0,"foreign_net":86.0,"institution_net":0.0},{"date":"2026-09-30","retail_net":-6922.0,"foreign_net":6922.0,"institution_net":0.0},{"date":"2026-09-29","retail_net":-2006.0,"foreign_net":2034.0,"institution_net":-28.0},{"date":"2026-09-28","retail_net":-3642.0,"foreign_net":3614.0,"institution_net":28.0},{"date":"2026-09-23","retail_net":-25498.0,"foreign_net":25498.0,"institution_net":0.0},{"date":"2026-09-22","retail_net":-4073.0,"foreign_net":4073.0,"institution_net":0.0},{"date":"2026-09-21","retail_net":6947.0,"foreign_net":-6947.0,"institution_net":0.0},{"date":"2026-09-18","retail_net":2267.0,"foreign_net":-2267.0,"institution_net":0.0},{"date":"2026-09-17","retail_net":2450.0,"foreign_net":-2450.0,"institution_net":0.0},{"date":"2026-09-16","retail_net":-6873.0,"foreign_net":6873.0,"institution_net":0.0},{"date":"2026-09-15","retail_net":8354.0,"foreign_net":-8354.0,"institution_net":0.0},{"date":"2026-09-14","retail_net":3653.0,"foreign_net":-3653.0,"institution_net":0.0},{"date":"2026-09-11","retail_net":3235.0,"foreign_net":-3235.0,"institution_net":0.0},{"date":"2026-09-10","retail_net":635.0,"foreign_net":-635.0,"institution_net":0.0},{"date":"2026-09-09","retail_net":-5709.0,"foreign_net":5709.0,"institution_net":0.0},{"date":"2026-09-08","retail_net":8016.0,"foreign_net":-8016.0,"institution_net":0.0},{"date":"2026-09-07","retail_net":2770.0,"foreign_net":-2770.0,"institution_net":0.0}],"comment":"외국인 매수, 기관 중립","periods":{"d1":{"retail_net":-49.0,"foreign_net":49.0,"institution_net":0},"d3":{"retail_net":-8620.0,"foreign_net":8620.0,"institution_net":0},"d7":{"retail_net":-47067.0,"foreign_net":47067.0,"institution_net":0},"d14":{"retail_net":-62001.0,"foreign_net":62001.0,"institution_net":0.0},"d30":{"retail_net":-78397.0,"foreign_net":78397.0,"institution_net":0.0}},"analysis":"최근 5일 외국인 순매수 4.96만, 기관 순매수 0.00. 30일 누적: 외국인 7.84만, 기관 0.00.","foreign_flow":49607.0,"foreign_trend":"매수","institution_trend":"중립","institutional_flow":0},"insider_trades":[],"price_analysis":{"current":2065.0,"low_30d":1990.0,"support":2080.5,"high_30d":2895.0,"change_1d":-1.4,"change_7d":-5.5,"change_30d":-1.9,"resistance":2804.5,"position_in_range":8.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.15,"per":64.26,"quarter":"2024-Q2"},{"pbr":1.95,"per":12.89,"quarter":"2024-Q3"},{"pbr":1.37,"per":126.96,"quarter":"2024-Q4"},{"pbr":1.28,"per":null,"quarter":"2025-Q1"},{"pbr":1.67,"per":null,"quarter":"2025-Q2"},{"pbr":1.65,"per":null,"quarter":"2025-Q3"},{"pbr":1.78,"per":null,"quarter":"2025-Q4"},{"pbr":2.69,"per":null,"quarter":"2026-Q1"},{"pbr":2.09,"per":31.32,"quarter":"2026-Q2"},{"pbr":1.31,"per":27.53,"quarter":"현재"}],"timeline":[{"close":1237.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":2215.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":1700.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":1477.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":1777.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":1719.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":1761.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":2640.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":2350.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.74,"pbr_5y_low":1.15,"per_5y_avg":58.86,"per_5y_low":12.89,"current_pbr":1.31,"current_per":27.53,"pbr_5y_high":2.69,"per_5y_high":126.96,"pbr_5y_median":1.67,"per_5y_median":47.79,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":22.2,"per_percentile":25.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["부채비율(부채총계/자본총계) 2.9배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"BIOTECHNOLOGY"},"investment_grade":{"growth":{"grade":"D","reason":"매출 -0.4%"},"momentum":{"grade":"D","reason":"RSI 42"},"valuation":{"grade":"C","reason":"PER 27.59x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 12.7%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":3.27,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":12.69,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-0.46,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":2.89,"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":32.64,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-1.08,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":2.8,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":1.15,"per":64.26,"close":1237.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.95,"per":12.89,"close":2215.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.37,"per":126.96,"close":1700.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.28,"per":null,"close":1477.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.67,"per":null,"close":1777.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.65,"per":null,"close":1719.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.78,"per":null,"close":1761.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":2.69,"per":null,"close":2640.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":2.09,"per":31.32,"close":2350.0,"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":"PER","value":"27.6배"},{"label":"PBR","value":"1.3배"},{"label":"5년 PER 밴드","value":"하위 25%"},{"label":"ROE","value":"12.7%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":202.0,"pbr":null,"per":null,"roa":0.03265058645548579,"roe":0.126889290173051,"revenue":10984725439.0,"market_cap":null,"net_income":3372795708.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.3264219941510365,"total_assets":103299697621.0,"total_equity":26580617666.0,"profit_margin":0.3070441520572993,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-19091894.0,"operating_margin":-0.0017380401636818736},{"eps":-12.51,"pbr":2.05,"per":null,"roa":-0.0017317131240597989,"roe":-0.009091028078227727,"revenue":11029784210.0,"market_cap":48400000000.0,"net_income":-210614825.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.3198976526486369,"total_assets":121622237583.0,"total_equity":23167327522.0,"profit_margin":-0.019095099322890562,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":428918708.0,"operating_margin":0.03888731636391642},{"eps":-77.87,"pbr":null,"per":null,"roa":-0.015098444674677943,"roe":-0.056055874745031514,"revenue":12431998223.0,"market_cap":null,"net_income":-1310471008.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.2933943041635842,"total_assets":86795099511.0,"total_equity":23377942347.0,"profit_margin":-0.1054111321843293,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-13400511.0,"operating_margin":-0.0010779048355402906},{"eps":-36.6,"pbr":null,"per":null,"roa":-0.006860145291621992,"roe":-0.02506617979543277,"revenue":9755152045.0,"market_cap":null,"net_income":-616037323.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.2650905797337575,"total_assets":89799457127.0,"total_equity":24576434384.0,"profit_margin":-0.06314994580896868,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-874446644.0,"operating_margin":-0.0896394684538205},{"eps":-91.49,"pbr":null,"per":null,"roa":-0.01697363301289712,"roe":-0.06111687360046461,"revenue":7087485941.0,"market_cap":null,"net_income":-1539685109.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.2512318510149691,"total_assets":90710404062.0,"total_equity":25192471707.0,"profit_margin":-0.21723995247640096,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-1611546605.0,"operating_margin":-0.2273791607370188},{"eps":-123.62,"pbr":null,"per":null,"roa":-0.022506213659367967,"roe":-0.07622597144191681,"revenue":8312412187.0,"market_cap":null,"net_income":-2080401544.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.25130845607812974,"total_assets":92436763264.0,"total_equity":27292555341.0,"profit_margin":-0.2502765138684526,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-1404746898.0,"operating_margin":-0.16899389327648123},{"eps":30.48,"pbr":null,"per":null,"roa":0.005417231952285508,"roe":0.01746527552566487,"revenue":11967665758.0,"market_cap":null,"net_income":513006785.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.35524337894865193,"total_assets":94699062089.0,"total_equity":29372956885.0,"profit_margin":0.04286606890379366,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1014069522.0,"operating_margin":0.08473411127162597},{"eps":-61.38,"pbr":null,"per":null,"roa":-0.011720933506397387,"roe":-0.03853672859034311,"revenue":9228056953.0,"market_cap":null,"net_income":-1033020782.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.3022829910139589,"total_assets":88134684958.0,"total_equity":26806135855.0,"profit_margin":-0.11194347707879822,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":621530299.0,"operating_margin":0.06735223917294347},{"eps":139.69,"pbr":null,"per":null,"roa":0.025775354178439413,"roe":0.09229742238809514,"revenue":11846870830.0,"market_cap":null,"net_income":2350907240.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.2693209963866889,"total_assets":91207562997.0,"total_equity":25470995605.0,"profit_margin":0.19844119799523466,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":668530790.0,"operating_margin":0.05643100187326006},{"eps":-95.4,"pbr":null,"per":null,"roa":-0.016747115718909397,"roe":-0.07347306449739345,"revenue":10157139185.0,"market_cap":null,"net_income":-1605594556.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.24164653366419336,"total_assets":95872900322.0,"total_equity":21852832286.0,"profit_margin":-0.15807547053909943,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-519532534.0,"operating_margin":-0.05114949441347052},{"eps":188.96,"pbr":null,"per":null,"roa":0.03234028949220736,"roe":0.1447339522567698,"revenue":17904258547.0,"market_cap":null,"net_income":3180104888.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.19408384339837695,"total_assets":98332604251.0,"total_equity":21972072471.0,"profit_margin":0.17761723445022815,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":745263520.0,"operating_margin":0.04162493062997433},{"eps":-214.0,"pbr":null,"per":null,"roa":-0.02837525327852461,"roe":-0.1289513508130447,"revenue":4844824010.0,"market_cap":null,"net_income":-2744647175.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.09671391283416299,"total_assets":96726790350.0,"total_equity":21284361565.0,"profit_margin":-0.5665112229742273,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-2135224103.0,"operating_margin":-0.440722738038115}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":19.25,"per":64.26,"date":"2024-06","close":1237.0,"source":"reported"},{"eps":19.25,"per":76.88,"date":"2024-07","close":1480.0,"source":"reported"},{"eps":19.25,"per":132.99,"date":"2024-08","close":2560.0,"source":"reported"},{"eps":171.87,"per":12.89,"date":"2024-09","close":2215.0,"source":"reported"},{"eps":171.87,"per":11.84,"date":"2024-10","close":2035.0,"source":"reported"},{"eps":171.87,"per":9.97,"date":"2024-11","close":1713.0,"source":"reported"},{"eps":13.39,"per":126.96,"date":"2024-12","close":1700.0,"source":"reported"},{"eps":13.39,"per":123.6,"date":"2025-01","close":1655.0,"source":"reported"},{"eps":13.39,"per":121.51,"date":"2025-02","close":1627.0,"source":"reported"},{"eps":75.02,"per":31.32,"date":"2026-06","close":2350.0,"source":"reported"},{"eps":75.02,"per":30.39,"date":"2026-07","close":2280.0,"source":"reported"},{"eps":75.02,"per":29.19,"date":"2026-08","close":2190.0,"source":"reported"},{"eps":75.02,"per":29.73,"date":"2026-09","close":2230.0,"source":"reported"},{"eps":75.02,"per":27.33,"date":"2026-10","close":2050.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":59.2,"std":45.99,"count":14,"current":27.33,"lower_1sd":13.22,"upper_1sd":105.19},"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":"우정바이오","phase":"above-fold","symbol_resolved":true}