{"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":"2026-10-23T09:53:41.996510+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":42.3,"direction":"higher_better","percentile":79},{"name":"영업이익 성장률","note":"적자 축소","unit":"%","value":30.5,"direction":"higher_better","percentile":75}],"summary":"매출 +42.3%","percentile":77},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":100.0,"direction":null,"percentile":100},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":5.2,"direction":"higher_better","percentile":60}],"summary":"RSI 100","percentile":63},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -55원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -55, PBR 3.63x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-10.2,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-60.44,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-84.06,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-4.12,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -10.2%","percentile":null},"financial_health":{"grade":"F","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.48,"rating":"poor","direction":"higher_better","percentile":15},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.47,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-9.8,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.02,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 0.5x, 순차입금비율 1.5x","percentile":20}},"signals":[],"summary":"젠큐릭스(229000)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 458.00억. 현재가 1,957원, 전일 대비 +0.0%, 30일 +5.2%. ROE -10.2%. 기술적 시그널: RSI 100(과매수), MACD 데드크로스.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["전분기 대비 매출 42% 성장"],"portfolio":null,"technical":{"macd":13.075549899131374,"grade":"D","trend":"하락","atr_14":0.0,"rsi_14":100.0,"sma_20":1957.0,"sma_60":1848.9,"comment":"하락 추세, RSI 100","analysis":"RSI(14) 100.0로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(13.08)가 시그널선(17.96)을 하회합니다(데드크로스). SMA20 1957, SMA60 1849 — 혼조세입니다.","bb_lower":1957.0,"bb_upper":1957.0,"macd_signal":17.961250244537972},"change_pct":0.0,"chart_data":[{"date":"2024-10-23","open":2405,"high":2445,"low":2345,"close":2385,"volume":50097,"rsi_14":22.52,"sma_20":2632.75,"sma_60":2764.17,"sma_120":2875.33},{"date":"2024-10-24","open":2385,"high":2390,"low":2255,"close":2255,"volume":67416,"rsi_14":19.69,"sma_20":2606.25,"sma_60":2756.17,"sma_120":2868.88},{"date":"2024-10-25","open":2310,"high":2310,"low":2140,"close":2175,"volume":82196,"rsi_14":19.69,"sma_20":2573.5,"sma_60":2747.58,"sma_120":2861.92},{"date":"2024-10-28","open":2200,"high":2270,"low":2150,"close":2240,"volume":32154,"rsi_14":18.4,"sma_20":2541.25,"sma_60":2741.92,"sma_120":2855.54},{"date":"2024-10-29","open":2240,"high":2285,"low":2180,"close":2240,"volume":45598,"rsi_14":16.39,"sma_20":2512.25,"sma_60":2733.5,"sma_120":2848.42},{"date":"2024-10-30","open":2240,"high":2590,"low":2180,"close":2280,"volume":443822,"rsi_14":22.4,"sma_20":2489.75,"sma_60":2727.25,"sma_120":2841.17},{"date":"2024-10-31","open":2285,"high":2395,"low":2190,"close":2275,"volume":77776,"rsi_14":22.95,"sma_20":2469.0,"sma_60":2721.08,"sma_120":2834.04},{"date":"2024-11-01","open":2230,"high":2345,"low":2225,"close":2300,"volume":41834,"rsi_14":24.8,"sma_20":2452.0,"sma_60":2714.83,"sma_120":2827.12},{"date":"2024-11-04","open":2235,"high":2335,"low":2235,"close":2315,"volume":18170,"rsi_14":28.57,"sma_20":2439.75,"sma_60":2707.92,"sma_120":2820.54},{"date":"2024-11-05","open":2350,"high":2350,"low":2295,"close":2315,"volume":52585,"rsi_14":25.44,"sma_20":2423.75,"sma_60":2703.33,"sma_120":2812.67},{"date":"2024-11-06","open":2315,"high":2360,"low":2215,"close":2220,"volume":51720,"rsi_14":21.8,"sma_20":2402.25,"sma_60":2703.25,"sma_120":2804.75},{"date":"2024-11-07","open":2220,"high":2440,"low":2205,"close":2250,"volume":149637,"rsi_14":28.23,"sma_20":2383.5,"sma_60":2700.58,"sma_120":2797.12},{"date":"2024-11-08","open":2230,"high":2370,"low":2225,"close":2335,"volume":99356,"rsi_14":37.96,"sma_20":2370.0,"sma_60":2698.67,"sma_120":2790.75},{"date":"2024-11-11","open":2300,"high":2370,"low":2135,"close":2220,"volume":139058,"rsi_14":36.11,"sma_20":2350.25,"sma_60":2694.17,"sma_120":2782.58},{"date":"2024-11-12","open":2220,"high":2275,"low":2050,"close":2050,"volume":224841,"rsi_14":30.41,"sma_20":2324.25,"sma_60":2686.67,"sma_120":2773.25},{"date":"2024-11-13","open":1920,"high":2010,"low":1920,"close":1960,"volume":102276,"rsi_14":31.9,"sma_20":2292.5,"sma_60":2676.5,"sma_120":2763.21},{"date":"2024-11-14","open":1960,"high":2020,"low":1950,"close":1989,"volume":32660,"rsi_14":37.83,"sma_20":2262.2,"sma_60":2667.73,"sma_120":2754.16},{"date":"2024-11-15","open":1990,"high":1998,"low":1869,"close":1934,"volume":71226,"rsi_14":29.71,"sma_20":2232.9,"sma_60":2645.8,"sma_120":2744.69},{"date":"2024-11-18","open":1914,"high":1990,"low":1905,"close":1914,"volume":55569,"rsi_14":28.94,"sma_20":2203.6,"sma_60":2614.37,"sma_120":2734.68},{"date":"2024-11-19","open":1914,"high":1949,"low":1870,"close":1874,"volume":34756,"rsi_14":23.77,"sma_20":2176.3,"sma_60":2584.77,"sma_120":2724.47},{"date":"2024-11-20","open":1874,"high":1874,"low":1787,"close":1800,"volume":109972,"rsi_14":21.83,"sma_20":2147.05,"sma_60":2555.18,"sma_120":2712.47},{"date":"2024-11-21","open":1810,"high":1840,"low":1701,"close":1830,"volume":91340,"rsi_14":22.29,"sma_20":2125.8,"sma_60":2532.35,"sma_120":2701.76},{"date":"2024-11-22","open":1830,"high":1874,"low":1728,"close":1741,"volume":55894,"rsi_14":18.87,"sma_20":2104.1,"sma_60":2510.7,"sma_120":2690.77},{"date":"2024-11-25","open":1741,"high":1810,"low":1741,"close":1787,"volume":32659,"rsi_14":22.73,"sma_20":2081.45,"sma_60":2488.82,"sma_120":2680.16},{"date":"2024-11-26","open":1809,"high":2130,"low":1791,"close":1869,"volume":443649,"rsi_14":31.62,"sma_20":2062.9,"sma_60":2468.97,"sma_120":2670.65},{"date":"2024-11-27","open":1869,"high":1890,"low":1810,"close":1847,"volume":71530,"rsi_14":28.72,"sma_20":2041.25,"sma_60":2443.75,"sma_120":2660.38},{"date":"2024-11-28","open":1847,"high":1998,"low":1740,"close":1780,"volume":87752,"rsi_14":20.13,"sma_20":2016.5,"sma_60":2421.67,"sma_120":2649.54},{"date":"2024-11-29","open":1810,"high":1810,"low":1730,"close":1737,"volume":56086,"rsi_14":21.82,"sma_20":1988.35,"sma_60":2400.7,"sma_120":2638.97},{"date":"2024-12-02","open":1737,"high":1750,"low":1706,"close":1715,"volume":35996,"rsi_14":26.38,"sma_20":1958.35,"sma_60":2381.87,"sma_120":2628.43},{"date":"2024-12-03","open":1708,"high":1740,"low":1707,"close":1730,"volume":39233,"rsi_14":31.86,"sma_20":1929.1,"sma_60":2364.95,"sma_120":2618.31},{"date":"2024-12-04","open":1709,"high":1721,"low":1581,"close":1634,"volume":92265,"rsi_14":24.68,"sma_20":1899.8,"sma_60":2346.85,"sma_120":2607.38},{"date":"2024-12-05","open":1620,"high":1634,"low":1315,"close":1317,"volume":537443,"rsi_14":17.96,"sma_20":1853.15,"sma_60":2325.72,"sma_120":2594.23},{"date":"2024-12-06","open":1321,"high":1490,"low":1278,"close":1284,"volume":245519,"rsi_14":17.73,"sma_20":1800.6,"sma_60":2297.7,"sma_120":2580.85},{"date":"2024-12-09","open":1284,"high":1285,"low":1131,"close":1159,"volume":196908,"rsi_14":16.31,"sma_20":1747.55,"sma_60":2270.68,"sma_120":2566.76},{"date":"2024-12-10","open":1160,"high":1268,"low":1159,"close":1263,"volume":116773,"rsi_14":25.39,"sma_20":1708.2,"sma_60":2245.23,"sma_120":2554.12},{"date":"2024-12-11","open":1267,"high":1495,"low":1267,"close":1419,"volume":217483,"rsi_14":33.11,"sma_20":1681.15,"sma_60":2224.63,"sma_120":2542.19},{"date":"2024-12-12","open":1417,"high":1558,"low":1353,"close":1383,"volume":198347,"rsi_14":34.62,"sma_20":1650.85,"sma_60":2203.43,"sma_120":2530.93},{"date":"2024-12-13","open":1356,"high":1410,"low":1356,"close":1410,"volume":101351,"rsi_14":33.54,"sma_20":1624.65,"sma_60":2181.6,"sma_120":2520.18},{"date":"2024-12-16","open":1410,"high":1545,"low":1410,"close":1447,"volume":80128,"rsi_14":30.82,"sma_20":1601.3,"sma_60":2159.97,"sma_120":2508.48},{"date":"2024-12-17","open":1448,"high":1532,"low":1443,"close":1493,"volume":53469,"rsi_14":34.25,"sma_20":1582.25,"sma_60":2138.27,"sma_120":2498.09},{"date":"2024-12-18","open":1493,"high":1508,"low":1400,"close":1456,"volume":30833,"rsi_14":35.19,"sma_20":1565.05,"sma_60":2114.95,"sma_120":2487.31},{"date":"2024-12-19","open":1456,"high":1500,"low":1407,"close":1432,"volume":26674,"rsi_14":35.81,"sma_20":1545.15,"sma_60":2092.4,"sma_120":2475.24},{"date":"2024-12-20","open":1418,"high":1431,"low":1362,"close":1364,"volume":26764,"rsi_14":34.34,"sma_20":1526.3,"sma_60":2067.97,"sma_120":2461.69},{"date":"2024-12-23","open":1366,"high":1438,"low":1365,"close":1377,"volume":40714,"rsi_14":34.23,"sma_20":1505.8,"sma_60":2042.83,"sma_120":2448.21},{"date":"2024-12-24","open":1398,"high":1422,"low":1313,"close":1313,"volume":69681,"rsi_14":35.23,"sma_20":1478.0,"sma_60":2017.72,"sma_120":2434.32},{"date":"2024-12-26","open":1706,"high":1706,"low":1706,"close":1706,"volume":86891,"rsi_14":66.72,"sma_20":1470.95,"sma_60":2000.65,"sma_120":2424.12},{"date":"2024-12-27","open":2215,"high":2215,"low":2215,"close":2215,"volume":165263,"rsi_14":78.4,"sma_20":1492.7,"sma_60":1992.73,"sma_120":2418.41},{"date":"2024-12-30","open":2400,"high":2635,"low":1970,"close":1970,"volume":5592188,"rsi_14":73.05,"sma_20":1504.35,"sma_60":1981.57,"sma_120":2410.66},{"date":"2025-01-02","open":1897,"high":1971,"low":1850,"close":1852,"volume":595397,"rsi_14":66.61,"sma_20":1511.2,"sma_60":1969.77,"sma_120":2401.51},{"date":"2025-01-03","open":1860,"high":1870,"low":1754,"close":1793,"volume":350712,"rsi_14":61.16,"sma_20":1514.35,"sma_60":1955.73,"sma_120":2392.45},{"date":"2025-01-06","open":1805,"high":1890,"low":1803,"close":1849,"volume":242510,"rsi_14":63.74,"sma_20":1525.1,"sma_60":1942.38,"sma_120":2383.11},{"date":"2025-01-07","open":1860,"high":1872,"low":1836,"close":1845,"volume":161875,"rsi_14":63.0,"sma_20":1551.5,"sma_60":1929.38,"sma_120":2373.86},{"date":"2025-01-08","open":1860,"high":1860,"low":1803,"close":1829,"volume":85276,"rsi_14":61.56,"sma_20":1578.75,"sma_60":1916.45,"sma_120":2364.18},{"date":"2025-01-09","open":1829,"high":1849,"low":1716,"close":1744,"volume":156448,"rsi_14":57.42,"sma_20":1608.0,"sma_60":1901.93,"sma_120":2354.3},{"date":"2025-01-10","open":1744,"high":1744,"low":1702,"close":1702,"volume":62790,"rsi_14":57.25,"sma_20":1629.95,"sma_60":1887.47,"sma_120":2343.94},{"date":"2025-01-13","open":1715,"high":1807,"low":1703,"close":1790,"volume":175305,"rsi_14":60.17,"sma_20":1648.5,"sma_60":1874.05,"sma_120":2334.32},{"date":"2025-01-14","open":1790,"high":1791,"low":1650,"close":1715,"volume":73951,"rsi_14":59.93,"sma_20":1665.1,"sma_60":1859.38,"sma_120":2324.19},{"date":"2025-01-15","open":1718,"high":1760,"low":1698,"close":1756,"volume":80318,"rsi_14":60.56,"sma_20":1682.4,"sma_60":1846.65,"sma_120":2314.57},{"date":"2025-01-16","open":1766,"high":2280,"low":1766,"close":2280,"volume":5084609,"rsi_14":71.44,"sma_20":1724.05,"sma_60":1842.98,"sma_120":2309.78},{"date":"2025-01-17","open":2180,"high":2250,"low":2025,"close":2070,"volume":1194158,"rsi_14":58.78,"sma_20":1752.9,"sma_60":1837.15,"sma_120":2303.74},{"date":"2025-01-20","open":2070,"high":2100,"low":1989,"close":2025,"volume":259433,"rsi_14":44.09,"sma_20":1781.35,"sma_60":1831.15,"sma_120":2297.66},{"date":"2025-01-21","open":2060,"high":2090,"low":1899,"close":1919,"volume":343125,"rsi_14":48.26,"sma_20":1805.7,"sma_60":1825.55,"sma_120":2290.86},{"date":"2025-01-22","open":1882,"high":1950,"low":1821,"close":1910,"volume":194051,"rsi_14":52.13,"sma_20":1833.0,"sma_60":1821.13,"sma_120":2284.36},{"date":"2025-01-23","open":1885,"high":2020,"low":1837,"close":2015,"volume":341523,"rsi_14":57.89,"sma_20":1864.9,"sma_60":1817.38,"sma_120":2279.65},{"date":"2025-01-24","open":2020,"high":2045,"low":1852,"close":1878,"volume":312885,"rsi_14":50.98,"sma_20":1893.15,"sma_60":1811.35,"sma_120":2272.43},{"date":"2025-01-31","open":1885,"high":1956,"low":1864,"close":1874,"volume":107809,"rsi_14":50.98,"sma_20":1901.55,"sma_60":1804.58,"sma_120":2265.92},{"date":"2025-02-03","open":1874,"high":1883,"low":1800,"close":1804,"volume":87570,"rsi_14":49.19,"sma_20":1881.0,"sma_60":1796.73,"sma_120":2258.91},{"date":"2025-02-04","open":1804,"high":1958,"low":1804,"close":1926,"volume":105971,"rsi_14":55.77,"sma_20":1878.8,"sma_60":1790.5,"sma_120":2252.67},{"date":"2025-02-05","open":1948,"high":1949,"low":1890,"close":1921,"volume":56952,"rsi_14":57.11,"sma_20":1882.25,"sma_60":1783.93,"sma_120":2245.93},{"date":"2025-02-06","open":1910,"high":1945,"low":1910,"close":1925,"volume":66233,"rsi_14":54.63,"sma_20":1888.85,"sma_60":1777.43,"sma_120":2240.38},{"date":"2025-02-07","open":1940,"high":1958,"low":1879,"close":1892,"volume":82797,"rsi_14":56.25,"sma_20":1891.0,"sma_60":1771.97,"sma_120":2237.61},{"date":"2025-02-10","open":1852,"high":1926,"low":1851,"close":1909,"volume":50096,"rsi_14":55.5,"sma_20":1894.2,"sma_60":1766.28,"sma_120":2233.43},{"date":"2025-02-11","open":1878,"high":1918,"low":1878,"close":1910,"volume":35923,"rsi_14":28.69,"sma_20":1898.25,"sma_60":1759.2,"sma_120":2228.93},{"date":"2025-02-12","open":1890,"high":1922,"low":1880,"close":1880,"volume":42331,"rsi_14":36.19,"sma_20":1905.05,"sma_60":1753.53,"sma_120":2223.85},{"date":"2025-02-13","open":1900,"high":1900,"low":1811,"close":1860,"volume":54945,"rsi_14":37.56,"sma_20":1912.95,"sma_60":1750.37,"sma_120":2218.52},{"date":"2025-02-14","open":1860,"high":1890,"low":1825,"close":1826,"volume":61135,"rsi_14":42.13,"sma_20":1914.75,"sma_60":1748.13,"sma_120":2212.32},{"date":"2025-02-17","open":1821,"high":1862,"low":1815,"close":1815,"volume":37480,"rsi_14":41.99,"sma_20":1919.75,"sma_60":1745.23,"sma_120":2206.48},{"date":"2025-02-18","open":1845,"high":1859,"low":1800,"close":1804,"volume":49237,"rsi_14":28.86,"sma_20":1922.15,"sma_60":1743.07,"sma_120":2194.43},{"date":"2025-02-19","open":1845,"high":1848,"low":1806,"close":1839,"volume":39112,"rsi_14":45.09,"sma_20":1900.1,"sma_60":1741.82,"sma_120":2178.09},{"date":"2025-02-20","open":1870,"high":1932,"low":1831,"close":1929,"volume":113446,"rsi_14":55.69,"sma_20":1893.05,"sma_60":1742.73,"sma_120":2163.75},{"date":"2025-02-21","open":1938,"high":2300,"low":1910,"close":2085,"volume":1048445,"rsi_14":74.69,"sma_20":1896.05,"sma_60":1747.48,"sma_120":2151.33},{"date":"2025-02-24","open":2085,"high":2085,"low":1983,"close":1994,"volume":177754,"rsi_14":56.32,"sma_20":1899.8,"sma_60":1750.22,"sma_120":2141.28},{"date":"2025-02-25","open":1981,"high":1985,"low":1840,"close":1844,"volume":322137,"rsi_14":44.36,"sma_20":1896.5,"sma_60":1751.93,"sma_120":2131.32},{"date":"2025-02-26","open":1840,"high":1875,"low":1810,"close":1810,"volume":110480,"rsi_14":41.94,"sma_20":1886.25,"sma_60":1752.32,"sma_120":2120.57},{"date":"2025-02-27","open":1803,"high":1864,"low":1801,"close":1812,"volume":73803,"rsi_14":44.13,"sma_20":1882.95,"sma_60":1751.37,"sma_120":2110.17},{"date":"2025-02-28","open":1812,"high":1819,"low":1740,"close":1756,"volume":117568,"rsi_14":39.39,"sma_20":1877.05,"sma_60":1749.85,"sma_120":2096.8},{"date":"2025-03-04","open":1803,"high":1803,"low":1746,"close":1753,"volume":34604,"rsi_14":39.14,"sma_20":1874.5,"sma_60":1749.4,"sma_120":2085.53},{"date":"2025-03-05","open":1755,"high":1810,"low":1755,"close":1802,"volume":19341,"rsi_14":44.74,"sma_20":1868.3,"sma_60":1750.48,"sma_120":2075.59},{"date":"2025-03-06","open":1802,"high":1834,"low":1776,"close":1802,"volume":29096,"rsi_14":45.98,"sma_20":1862.35,"sma_60":1751.93,"sma_120":2066.9},{"date":"2025-03-07","open":1800,"high":1843,"low":1781,"close":1825,"volume":67672,"rsi_14":49.93,"sma_20":1857.35,"sma_60":1753.52,"sma_120":2059.23},{"date":"2025-03-10","open":1840,"high":1876,"low":1809,"close":1861,"volume":53170,"rsi_14":53.12,"sma_20":1855.8,"sma_60":1757.3,"sma_120":2052.07},{"date":"2025-03-11","open":1849,"high":1900,"low":1809,"close":1859,"volume":54082,"rsi_14":53.78,"sma_20":1853.3,"sma_60":1766.33,"sma_120":2046.03},{"date":"2025-03-12","open":1860,"high":1892,"low":1832,"close":1848,"volume":37190,"rsi_14":50.64,"sma_20":1850.2,"sma_60":1775.73,"sma_120":2036.72},{"date":"2025-03-13","open":1875,"high":1875,"low":1740,"close":1786,"volume":62901,"rsi_14":39.41,"sma_20":1845.5,"sma_60":1786.18,"sma_120":2028.43},{"date":"2025-03-14","open":1786,"high":1820,"low":1773,"close":1780,"volume":40122,"rsi_14":20.95,"sma_20":1841.5,"sma_60":1794.8,"sma_120":2020.02},{"date":"2025-03-17","open":1775,"high":1856,"low":1765,"close":1786,"volume":50325,"rsi_14":26.36,"sma_20":1839.5,"sma_60":1800.92,"sma_120":2012.78},{"date":"2025-03-18","open":1770,"high":1785,"low":1766,"close":1767,"volume":20695,"rsi_14":37.54,"sma_20":1837.1,"sma_60":1807.32,"sma_120":2005.38},{"date":"2025-03-19","open":1780,"high":1780,"low":1756,"close":1773,"volume":19961,"rsi_14":43.42,"sma_20":1835.55,"sma_60":1813.37,"sma_120":1997.48},{"date":"2025-03-20","open":1783,"high":1783,"low":1738,"close":1738,"volume":43393,"rsi_14":38.22,"sma_20":1830.5,"sma_60":1818.22,"sma_120":1989.09},{"date":"2025-03-21","open":1743,"high":1743,"low":1500,"close":1554,"volume":179505,"rsi_14":27.15,"sma_20":1811.75,"sma_60":1819.23,"sma_120":1978.75},{"date":"2025-03-24","open":1557,"high":1633,"low":1557,"close":1576,"volume":42246,"rsi_14":30.8,"sma_20":1786.3,"sma_60":1821.23,"sma_120":1968.09},{"date":"2025-03-25","open":1591,"high":1608,"low":1560,"close":1565,"volume":31424,"rsi_14":21.99,"sma_20":1764.85,"sma_60":1823.45,"sma_120":1957.92},{"date":"2025-03-26","open":1584,"high":1743,"low":1550,"close":1636,"volume":98779,"rsi_14":33.2,"sma_20":1754.45,"sma_60":1827.98,"sma_120":1947.97},{"date":"2025-03-27","open":1636,"high":1730,"low":1540,"close":1649,"volume":56796,"rsi_14":31.82,"sma_20":1746.4,"sma_60":1832.52,"sma_120":1937.67},{"date":"2025-03-28","open":1648,"high":1662,"low":1582,"close":1593,"volume":28203,"rsi_14":23.41,"sma_20":1735.45,"sma_60":1837.18,"sma_120":1927.45},{"date":"2025-03-31","open":1583,"high":1699,"low":1550,"close":1595,"volume":28103,"rsi_14":23.81,"sma_20":1727.4,"sma_60":1835.33,"sma_120":1917.99},{"date":"2025-04-01","open":1610,"high":1815,"low":1607,"close":1700,"volume":192512,"rsi_14":37.63,"sma_20":1724.75,"sma_60":1826.75,"sma_120":1909.74},{"date":"2025-04-02","open":1780,"high":1780,"low":1656,"close":1658,"volume":23305,"rsi_14":38.93,"sma_20":1717.55,"sma_60":1821.55,"sma_120":1901.56},{"date":"2025-04-03","open":1658,"high":1680,"low":1637,"close":1658,"volume":22265,"rsi_14":39.34,"sma_20":1710.35,"sma_60":1818.32,"sma_120":1894.04},{"date":"2025-04-04","open":1658,"high":1680,"low":1618,"close":1659,"volume":21670,"rsi_14":38.8,"sma_20":1702.05,"sma_60":1816.08,"sma_120":1885.91},{"date":"2025-04-07","open":1600,"high":1664,"low":1510,"close":1583,"volume":89619,"rsi_14":35.26,"sma_20":1688.15,"sma_60":1811.65,"sma_120":1877.02},{"date":"2025-04-08","open":1583,"high":1645,"low":1575,"close":1606,"volume":13365,"rsi_14":36.97,"sma_20":1675.5,"sma_60":1807.67,"sma_120":1868.53},{"date":"2025-04-09","open":1589,"high":1591,"low":1450,"close":1520,"volume":110169,"rsi_14":34.25,"sma_20":1659.1,"sma_60":1802.52,"sma_120":1859.48},{"date":"2025-04-10","open":1520,"high":1644,"low":1520,"close":1602,"volume":46676,"rsi_14":54.07,"sma_20":1649.9,"sma_60":1800.15,"sma_120":1851.04},{"date":"2025-04-11","open":1609,"high":1623,"low":1578,"close":1609,"volume":16176,"rsi_14":52.87,"sma_20":1641.35,"sma_60":1798.6,"sma_120":1843.03},{"date":"2025-04-14","open":1620,"high":1719,"low":1610,"close":1629,"volume":41942,"rsi_14":55.48,"sma_20":1633.5,"sma_60":1795.92,"sma_120":1834.98},{"date":"2025-04-15","open":1647,"high":1737,"low":1620,"close":1685,"volume":87276,"rsi_14":54.31,"sma_20":1629.4,"sma_60":1795.42,"sma_120":1827.4},{"date":"2025-04-16","open":1693,"high":1726,"low":1668,"close":1713,"volume":81965,"rsi_14":55.48,"sma_20":1626.4,"sma_60":1794.7,"sma_120":1820.67},{"date":"2025-04-17","open":1713,"high":1741,"low":1697,"close":1700,"volume":30606,"rsi_14":59.89,"sma_20":1624.5,"sma_60":1785.03,"sma_120":1814.01},{"date":"2025-04-18","open":1707,"high":1873,"low":1689,"close":1753,"volume":197737,"rsi_14":63.34,"sma_20":1634.45,"sma_60":1779.75,"sma_120":1808.45},{"date":"2025-04-21","open":1753,"high":1900,"low":1695,"close":1762,"volume":101459,"rsi_14":56.25,"sma_20":1643.75,"sma_60":1775.37,"sma_120":1803.26},{"date":"2025-04-22","open":1760,"high":1760,"low":1719,"close":1730,"volume":25065,"rsi_14":57.41,"sma_20":1652.0,"sma_60":1772.22,"sma_120":1798.88},{"date":"2025-04-23","open":1749,"high":1785,"low":1732,"close":1750,"volume":21254,"rsi_14":59.09,"sma_20":1657.7,"sma_60":1769.55,"sma_120":1795.34},{"date":"2025-04-24","open":1755,"high":1861,"low":1752,"close":1829,"volume":134813,"rsi_14":64.55,"sma_20":1666.7,"sma_60":1766.45,"sma_120":1791.92},{"date":"2025-04-25","open":1831,"high":1844,"low":1732,"close":1819,"volume":73036,"rsi_14":72.78,"sma_20":1678.0,"sma_60":1765.47,"sma_120":1788.41},{"date":"2025-04-28","open":1798,"high":1830,"low":1773,"close":1798,"volume":58427,"rsi_14":68.6,"sma_20":1688.15,"sma_60":1764.2,"sma_120":1784.39},{"date":"2025-04-29","open":1798,"high":1813,"low":1764,"close":1798,"volume":22585,"rsi_14":82.33,"sma_20":1693.05,"sma_60":1764.1,"sma_120":1780.42},{"date":"2025-04-30","open":1791,"high":1825,"low":1762,"close":1762,"volume":42667,"rsi_14":70.83,"sma_20":1698.25,"sma_60":1761.37,"sma_120":1775.93},{"date":"2025-05-02","open":1762,"high":1779,"low":1731,"close":1742,"volume":31561,"rsi_14":66.75,"sma_20":1702.45,"sma_60":1758.38,"sma_120":1771.16},{"date":"2025-05-07","open":1779,"high":1779,"low":1700,"close":1743,"volume":19233,"rsi_14":65.08,"sma_20":1706.65,"sma_60":1755.35,"sma_120":1766.39},{"date":"2025-05-08","open":1722,"high":1748,"low":1705,"close":1748,"volume":26389,"rsi_14":59.63,"sma_20":1714.9,"sma_60":1752.95,"sma_120":1762.46},{"date":"2025-05-09","open":1748,"high":1748,"low":1640,"close":1692,"volume":49390,"rsi_14":47.04,"sma_20":1719.2,"sma_60":1749.33,"sma_120":1757.81},{"date":"2025-05-12","open":1695,"high":1723,"low":1693,"close":1708,"volume":19090,"rsi_14":51.12,"sma_20":1728.6,"sma_60":1745.97,"sma_120":1752.58},{"date":"2025-05-13","open":1710,"high":1820,"low":1698,"close":1810,"volume":48457,"rsi_14":57.0,"sma_20":1739.0,"sma_60":1744.8,"sma_120":1749.17},{"date":"2025-05-14","open":1819,"high":1819,"low":1752,"close":1782,"volume":69074,"rsi_14":52.35,"sma_20":1747.65,"sma_60":1743.5,"sma_120":1746.93},{"date":"2025-05-15","open":1782,"high":1800,"low":1750,"close":1771,"volume":30573,"rsi_14":55.06,"sma_20":1754.75,"sma_60":1742.58,"sma_120":1745.36},{"date":"2025-05-16","open":1770,"high":1780,"low":1674,"close":1676,"volume":62850,"rsi_14":42.29,"sma_20":1754.3,"sma_60":1740.27,"sma_120":1742.75},{"date":"2025-05-19","open":1690,"high":1690,"low":1632,"close":1632,"volume":39842,"rsi_14":27.87,"sma_20":1750.25,"sma_60":1737.4,"sma_120":1740.23},{"date":"2025-05-20","open":1647,"high":1657,"low":1626,"close":1640,"volume":30255,"rsi_14":29.8,"sma_20":1747.25,"sma_60":1734.08,"sma_120":1737.95},{"date":"2025-05-21","open":1642,"high":1715,"low":1625,"close":1625,"volume":23189,"rsi_14":30.21,"sma_20":1740.85,"sma_60":1729.02,"sma_120":1735.88},{"date":"2025-05-22","open":1638,"high":1747,"low":1626,"close":1708,"volume":105263,"rsi_14":41.35,"sma_20":1738.15,"sma_60":1722.73,"sma_120":1735.11},{"date":"2025-05-23","open":1725,"high":1725,"low":1664,"close":1665,"volume":35252,"rsi_14":40.8,"sma_20":1734.9,"sma_60":1717.25,"sma_120":1733.73},{"date":"2025-05-26","open":1683,"high":1719,"low":1680,"close":1717,"volume":38889,"rsi_14":47.76,"sma_20":1733.25,"sma_60":1715.13,"sma_120":1733.53},{"date":"2025-05-27","open":1726,"high":1740,"low":1686,"close":1724,"volume":23582,"rsi_14":48.32,"sma_20":1728.0,"sma_60":1713.7,"sma_120":1733.01},{"date":"2025-05-28","open":1725,"high":1800,"low":1725,"close":1754,"volume":35418,"rsi_14":50.51,"sma_20":1724.75,"sma_60":1712.73,"sma_120":1732.05},{"date":"2025-05-29","open":1761,"high":1776,"low":1734,"close":1758,"volume":17898,"rsi_14":56.13,"sma_20":1722.75,"sma_60":1712.77,"sma_120":1731.31},{"date":"2025-05-30","open":1758,"high":1769,"low":1724,"close":1735,"volume":15025,"rsi_14":52.48,"sma_20":1719.6,"sma_60":1712.47,"sma_120":1730.93},{"date":"2025-06-02","open":1758,"high":1758,"low":1632,"close":1687,"volume":72698,"rsi_14":37.47,"sma_20":1715.85,"sma_60":1710.55,"sma_120":1730.52},{"date":"2025-06-04","open":1698,"high":1701,"low":1659,"close":1663,"volume":37389,"rsi_14":37.78,"sma_20":1711.9,"sma_60":1708.23,"sma_120":1730.08},{"date":"2025-06-05","open":1686,"high":1704,"low":1674,"close":1700,"volume":23921,"rsi_14":43.08,"sma_20":1709.75,"sma_60":1706.15,"sma_120":1729.83},{"date":"2025-06-09","open":1714,"high":1740,"low":1689,"close":1736,"volume":20423,"rsi_14":56.61,"sma_20":1709.15,"sma_60":1704.07,"sma_120":1730.68},{"date":"2025-06-10","open":1737,"high":1768,"low":1710,"close":1768,"volume":29545,"rsi_14":65.38,"sma_20":1712.95,"sma_60":1702.55,"sma_120":1734.44},{"date":"2025-06-11","open":1768,"high":1798,"low":1768,"close":1786,"volume":55398,"rsi_14":66.15,"sma_20":1716.85,"sma_60":1701.52,"sma_120":1738.62},{"date":"2025-06-12","open":1797,"high":1797,"low":1769,"close":1782,"volume":28229,"rsi_14":67.8,"sma_20":1715.45,"sma_60":1701.45,"sma_120":1743.82},{"date":"2025-06-13","open":1782,"high":1782,"low":1701,"close":1710,"volume":30123,"rsi_14":50.23,"sma_20":1711.85,"sma_60":1700.28,"sma_120":1747.54},{"date":"2025-06-16","open":1710,"high":1784,"low":1692,"close":1756,"volume":29454,"rsi_14":60.51,"sma_20":1711.1,"sma_60":1699.78,"sma_120":1750.35},{"date":"2025-06-17","open":1743,"high":1829,"low":1719,"close":1740,"volume":32508,"rsi_14":52.9,"sma_20":1714.3,"sma_60":1699.33,"sma_120":1753.33},{"date":"2025-06-18","open":1726,"high":1760,"low":1693,"close":1720,"volume":32110,"rsi_14":49.51,"sma_20":1718.7,"sma_60":1698.45,"sma_120":1755.91},{"date":"2025-06-19","open":1720,"high":1735,"low":1693,"close":1705,"volume":28726,"rsi_14":43.8,"sma_20":1721.95,"sma_60":1697.9,"sma_120":1758.06},{"date":"2025-06-20","open":1729,"high":1734,"low":1693,"close":1730,"volume":30430,"rsi_14":46.63,"sma_20":1727.2,"sma_60":1700.83,"sma_120":1760.03},{"date":"2025-06-23","open":1731,"high":1731,"low":1679,"close":1701,"volume":31872,"rsi_14":45.97,"sma_20":1726.85,"sma_60":1702.92,"sma_120":1762.08},{"date":"2025-06-24","open":1703,"high":1813,"low":1703,"close":1805,"volume":130391,"rsi_14":62.34,"sma_20":1733.85,"sma_60":1706.92,"sma_120":1765.18},{"date":"2025-06-25","open":1780,"high":1942,"low":1750,"close":1869,"volume":181523,"rsi_14":69.88,"sma_20":1741.45,"sma_60":1710.8,"sma_120":1769.39},{"date":"2025-06-26","open":1855,"high":1890,"low":1770,"close":1814,"volume":102058,"rsi_14":60.63,"sma_20":1745.95,"sma_60":1713.55,"sma_120":1773.03},{"date":"2025-06-27","open":1800,"high":2355,"low":1800,"close":2355,"volume":3387409,"rsi_14":79.73,"sma_20":1776.0,"sma_60":1726.25,"sma_120":1781.72},{"date":"2025-06-30","open":2210,"high":2345,"low":2025,"close":2025,"volume":3194519,"rsi_14":59.6,"sma_20":1789.35,"sma_60":1733.42,"sma_120":1784.38},{"date":"2025-07-01","open":2000,"high":2090,"low":1853,"close":1968,"volume":621594,"rsi_14":56.6,"sma_20":1801.0,"sma_60":1737.88,"sma_120":1782.32},{"date":"2025-07-02","open":2110,"high":2390,"low":1903,"close":1960,"volume":6505433,"rsi_14":56.44,"sma_20":1814.65,"sma_60":1742.92,"sma_120":1782.23},{"date":"2025-07-03","open":1965,"high":2000,"low":1870,"close":1971,"volume":444851,"rsi_14":59.88,"sma_20":1830.05,"sma_60":1748.13,"sma_120":1783.22},{"date":"2025-07-04","open":1966,"high":1966,"low":1860,"close":1923,"volume":238861,"rsi_14":56.31,"sma_20":1841.2,"sma_60":1752.53,"sma_120":1784.31},{"date":"2025-07-07","open":1914,"high":1978,"low":1869,"close":1910,"volume":117503,"rsi_14":56.44,"sma_20":1849.9,"sma_60":1757.98,"sma_120":1784.82},{"date":"2025-07-08","open":1893,"high":1904,"low":1851,"close":1871,"volume":137500,"rsi_14":55.64,"sma_20":1855.05,"sma_60":1762.4,"sma_120":1785.03},{"date":"2025-07-09","open":1881,"high":1898,"low":1818,"close":1827,"volume":115722,"rsi_14":54.46,"sma_20":1857.1,"sma_60":1767.52,"sma_120":1785.02},{"date":"2025-07-10","open":1830,"high":1859,"low":1801,"close":1822,"volume":66828,"rsi_14":53.41,"sma_20":1859.1,"sma_60":1771.18,"sma_120":1785.67},{"date":"2025-07-11","open":1821,"high":1841,"low":1805,"close":1837,"volume":35119,"rsi_14":55.1,"sma_20":1865.45,"sma_60":1774.98,"sma_120":1786.79},{"date":"2025-07-14","open":1839,"high":1868,"low":1810,"close":1827,"volume":63674,"rsi_14":50.89,"sma_20":1869.0,"sma_60":1778.28,"sma_120":1787.1},{"date":"2025-07-15","open":1825,"high":1869,"low":1820,"close":1846,"volume":48233,"rsi_14":49.04,"sma_20":1874.3,"sma_60":1780.97,"sma_120":1788.19},{"date":"2025-07-16","open":1865,"high":1865,"low":1773,"close":1787,"volume":150265,"rsi_14":48.87,"sma_20":1877.65,"sma_60":1782.2,"sma_120":1788.45},{"date":"2025-07-17","open":1771,"high":1789,"low":1715,"close":1746,"volume":175870,"rsi_14":6.44,"sma_20":1879.7,"sma_60":1782.97,"sma_120":1784.0},{"date":"2025-07-18","open":1759,"high":1759,"low":1721,"close":1737,"volume":83157,"rsi_14":11.9,"sma_20":1880.05,"sma_60":1782.7,"sma_120":1781.22},{"date":"2025-07-21","open":1759,"high":1759,"low":1686,"close":1708,"volume":135142,"rsi_14":12.86,"sma_20":1880.4,"sma_60":1781.8,"sma_120":1778.58},{"date":"2025-07-22","open":1725,"high":1725,"low":1600,"close":1680,"volume":129471,"rsi_14":12.16,"sma_20":1874.15,"sma_60":1780.97,"sma_120":1776.59},{"date":"2025-07-23","open":1681,"high":1681,"low":1560,"close":1605,"volume":252439,"rsi_14":7.83,"sma_20":1860.95,"sma_60":1778.55,"sma_120":1774.05},{"date":"2025-07-24","open":1624,"high":1646,"low":1609,"close":1619,"volume":84021,"rsi_14":12.0,"sma_20":1851.2,"sma_60":1775.05,"sma_120":1770.75},{"date":"2025-07-25","open":1624,"high":1655,"low":1562,"close":1567,"volume":126562,"rsi_14":10.93,"sma_20":1811.8,"sma_60":1770.85,"sma_120":1768.16},{"date":"2025-07-28","open":1598,"high":1700,"low":1567,"close":1623,"volume":146465,"rsi_14":22.81,"sma_20":1791.7,"sma_60":1767.93,"sma_120":1766.07},{"date":"2025-07-29","open":1645,"high":1683,"low":1505,"close":1639,"volume":72592,"rsi_14":28.04,"sma_20":1775.25,"sma_60":1765.28,"sma_120":1764.69},{"date":"2025-07-30","open":1639,"high":1646,"low":1600,"close":1600,"volume":52306,"rsi_14":25.97,"sma_20":1757.25,"sma_60":1762.58,"sma_120":1761.97},{"date":"2025-07-31","open":1601,"high":1713,"low":1601,"close":1661,"volume":61230,"rsi_14":32.68,"sma_20":1741.75,"sma_60":1761.23,"sma_120":1759.81},{"date":"2025-08-01","open":1660,"high":1660,"low":1588,"close":1598,"volume":27478,"rsi_14":29.59,"sma_20":1725.5,"sma_60":1758.82,"sma_120":1757.08},{"date":"2025-08-04","open":1614,"high":1614,"low":1575,"close":1586,"volume":38978,"rsi_14":26.53,"sma_20":1709.3,"sma_60":1756.12,"sma_120":1754.53},{"date":"2025-08-05","open":1591,"high":1635,"low":1591,"close":1625,"volume":26775,"rsi_14":34.83,"sma_20":1697.0,"sma_60":1755.0,"sma_120":1752.17},{"date":"2025-08-06","open":1625,"high":1653,"low":1619,"close":1626,"volume":21426,"rsi_14":37.85,"sma_20":1686.95,"sma_60":1753.63,"sma_120":1749.8},{"date":"2025-08-07","open":1626,"high":1626,"low":1605,"close":1622,"volume":27643,"rsi_14":38.24,"sma_20":1676.95,"sma_60":1750.5,"sma_120":1747.65},{"date":"2025-08-08","open":1656,"high":1750,"low":1623,"close":1671,"volume":141314,"rsi_14":46.37,"sma_20":1668.65,"sma_60":1748.65,"sma_120":1746.08},{"date":"2025-08-11","open":1673,"high":1706,"low":1626,"close":1628,"volume":56640,"rsi_14":45.04,"sma_20":1658.7,"sma_60":1746.27,"sma_120":1744.42},{"date":"2025-08-12","open":1628,"high":1658,"low":1607,"close":1625,"volume":19885,"rsi_14":52.21,"sma_20":1647.65,"sma_60":1745.42,"sma_120":1742.84},{"date":"2025-08-13","open":1654,"high":1668,"low":1558,"close":1608,"volume":40881,"rsi_14":48.79,"sma_20":1638.7,"sma_60":1745.02,"sma_120":1741.21},{"date":"2025-08-14","open":1608,"high":1649,"low":1601,"close":1617,"volume":26574,"rsi_14":56.07,"sma_20":1632.25,"sma_60":1744.63,"sma_120":1739.36},{"date":"2025-08-18","open":1616,"high":1617,"low":1580,"close":1609,"volume":43093,"rsi_14":48.08,"sma_20":1625.85,"sma_60":1744.37,"sma_120":1736.69},{"date":"2025-08-19","open":1600,"high":1609,"low":1561,"close":1595,"volume":56319,"rsi_14":43.92,"sma_20":1620.2,"sma_60":1742.48,"sma_120":1732.61},{"date":"2025-08-20","open":1579,"high":1599,"low":1531,"close":1596,"volume":33252,"rsi_14":49.38,"sma_20":1616.0,"sma_60":1741.33,"sma_120":1729.29},{"date":"2025-08-21","open":1596,"high":1610,"low":1559,"close":1561,"volume":54187,"rsi_14":33.22,"sma_20":1613.8,"sma_60":1738.73,"sma_120":1726.93},{"date":"2025-08-22","open":1561,"high":1590,"low":1560,"close":1567,"volume":14223,"rsi_14":43.57,"sma_20":1611.2,"sma_60":1736.12,"sma_120":1724.91},{"date":"2025-08-25","open":1567,"high":1629,"low":1565,"close":1596,"volume":51920,"rsi_14":51.94,"sma_20":1612.65,"sma_60":1733.48,"sma_120":1723.11},{"date":"2025-08-26","open":1596,"high":1596,"low":1550,"close":1586,"volume":43580,"rsi_14":41.48,"sma_20":1610.8,"sma_60":1730.62,"sma_120":1721.69},{"date":"2025-08-27","open":1585,"high":1599,"low":1565,"close":1598,"volume":29072,"rsi_14":44.17,"sma_20":1608.75,"sma_60":1728.33,"sma_120":1720.4},{"date":"2025-08-28","open":1605,"high":1718,"low":1561,"close":1638,"volume":109998,"rsi_14":52.9,"sma_20":1610.65,"sma_60":1727.52,"sma_120":1719.03},{"date":"2025-08-29","open":1636,"high":1636,"low":1583,"close":1609,"volume":49202,"rsi_14":37.89,"sma_20":1608.05,"sma_60":1726.62,"sma_120":1717.42},{"date":"2025-09-01","open":1602,"high":1623,"low":1562,"close":1609,"volume":21271,"rsi_14":45.54,"sma_20":1608.6,"sma_60":1725.1,"sma_120":1715.62},{"date":"2025-09-02","open":1592,"high":1630,"low":1592,"close":1593,"volume":22126,"rsi_14":42.92,"sma_20":1608.95,"sma_60":1722.72,"sma_120":1713.39},{"date":"2025-09-03","open":1601,"high":1610,"low":1574,"close":1602,"volume":17703,"rsi_14":48.62,"sma_20":1607.8,"sma_60":1719.95,"sma_120":1711.25},{"date":"2025-09-04","open":1613,"high":1613,"low":1581,"close":1599,"volume":13756,"rsi_14":45.75,"sma_20":1606.45,"sma_60":1716.83,"sma_120":1709.17},{"date":"2025-09-05","open":1605,"high":1658,"low":1580,"close":1580,"volume":26800,"rsi_14":43.5,"sma_20":1604.35,"sma_60":1713.47,"sma_120":1707.46},{"date":"2025-09-08","open":1595,"high":1599,"low":1578,"close":1578,"volume":31173,"rsi_14":45.97,"sma_20":1599.7,"sma_60":1711.27,"sma_120":1705.78},{"date":"2025-09-09","open":1567,"high":1583,"low":1554,"close":1556,"volume":43228,"rsi_14":41.38,"sma_20":1596.1,"sma_60":1707.93,"sma_120":1703.86},{"date":"2025-09-10","open":1572,"high":1575,"low":1556,"close":1574,"volume":39486,"rsi_14":53.02,"sma_20":1593.55,"sma_60":1705.17,"sma_120":1702.25},{"date":"2025-09-11","open":1585,"high":1613,"low":1574,"close":1600,"volume":31879,"rsi_14":57.02,"sma_20":1593.15,"sma_60":1703.17,"sma_120":1700.81},{"date":"2025-09-12","open":1604,"high":1604,"low":1572,"close":1594,"volume":17142,"rsi_14":49.53,"sma_20":1592.0,"sma_60":1701.32,"sma_120":1699.61},{"date":"2025-09-15","open":1599,"high":1599,"low":1580,"close":1590,"volume":17381,"rsi_14":50.97,"sma_20":1591.05,"sma_60":1698.98,"sma_120":1699.91},{"date":"2025-09-16","open":1629,"high":1629,"low":1544,"close":1579,"volume":33625,"rsi_14":45.37,"sma_20":1590.25,"sma_60":1696.95,"sma_120":1699.93},{"date":"2025-09-17","open":1580,"high":1583,"low":1562,"close":1572,"volume":12840,"rsi_14":30.81,"sma_20":1589.05,"sma_60":1693.07,"sma_120":1699.99},{"date":"2025-09-18","open":1594,"high":1602,"low":1569,"close":1572,"volume":53252,"rsi_14":35.33,"sma_20":1589.25,"sma_60":1688.0,"sma_120":1699.4},{"date":"2025-09-19","open":1585,"high":1585,"low":1520,"close":1536,"volume":66435,"rsi_14":29.61,"sma_20":1587.7,"sma_60":1683.37,"sma_120":1698.46},{"date":"2025-09-22","open":1551,"high":1558,"low":1525,"close":1536,"volume":37782,"rsi_14":32.52,"sma_20":1584.7,"sma_60":1669.72,"sma_120":1697.98},{"date":"2025-09-23","open":1553,"high":1553,"low":1521,"close":1532,"volume":43629,"rsi_14":27.85,"sma_20":1582.0,"sma_60":1661.5,"sma_120":1697.46},{"date":"2025-09-24","open":1547,"high":1559,"low":1525,"close":1531,"volume":53494,"rsi_14":28.21,"sma_20":1578.65,"sma_60":1654.22,"sma_120":1696.05},{"date":"2025-09-25","open":1555,"high":1555,"low":1520,"close":1535,"volume":27025,"rsi_14":34.04,"sma_20":1573.5,"sma_60":1647.13,"sma_120":1695.03},{"date":"2025-09-26","open":1536,"high":1536,"low":1500,"close":1536,"volume":51240,"rsi_14":35.0,"sma_20":1569.85,"sma_60":1639.88,"sma_120":1694.01},{"date":"2025-09-29","open":1536,"high":1671,"low":1500,"close":1650,"volume":214074,"rsi_14":70.26,"sma_20":1571.9,"sma_60":1635.33,"sma_120":1693.93},{"date":"2025-09-30","open":1650,"high":1805,"low":1637,"close":1752,"volume":325525,"rsi_14":78.16,"sma_20":1579.85,"sma_60":1632.7,"sma_120":1695.34},{"date":"2025-10-01","open":1756,"high":1820,"low":1735,"close":1770,"volume":131505,"rsi_14":77.6,"sma_20":1588.25,"sma_60":1631.02,"sma_120":1696.71},{"date":"2025-10-02","open":1770,"high":1792,"low":1651,"close":1724,"volume":297141,"rsi_14":68.68,"sma_20":1594.5,"sma_60":1629.3,"sma_120":1698.41},{"date":"2025-10-10","open":1724,"high":1724,"low":1633,"close":1634,"volume":195263,"rsi_14":55.07,"sma_20":1597.2,"sma_60":1626.17,"sma_120":1698.67},{"date":"2025-10-13","open":1634,"high":1634,"low":1569,"close":1610,"volume":92928,"rsi_14":53.47,"sma_20":1598.8,"sma_60":1622.38,"sma_120":1698.68},{"date":"2025-10-14","open":1594,"high":1594,"low":1551,"close":1580,"volume":88291,"rsi_14":50.85,"sma_20":1600.0,"sma_60":1618.27,"sma_120":1698.28},{"date":"2025-10-15","open":1580,"high":1629,"low":1555,"close":1600,"volume":60656,"rsi_14":53.62,"sma_20":1601.3,"sma_60":1614.17,"sma_120":1697.57},{"date":"2025-10-16","open":1600,"high":1600,"low":1576,"close":1586,"volume":50486,"rsi_14":55.34,"sma_20":1600.6,"sma_60":1610.82,"sma_120":1696.51},{"date":"2025-10-17","open":1591,"high":1620,"low":1551,"close":1560,"volume":25961,"rsi_14":52.43,"sma_20":1598.9,"sma_60":1607.72,"sma_120":1695.34},{"date":"2025-10-20","open":1560,"high":1605,"low":1550,"close":1552,"volume":37253,"rsi_14":52.01,"sma_20":1597.0,"sma_60":1604.63,"sma_120":1693.67},{"date":"2025-10-21","open":1567,"high":1586,"low":1520,"close":1535,"volume":54730,"rsi_14":50.39,"sma_20":1594.8,"sma_60":1601.75,"sma_120":1691.78},{"date":"2025-10-22","open":1544,"high":1568,"low":1530,"close":1561,"volume":28031,"rsi_14":52.43,"sma_20":1594.25,"sma_60":1599.77,"sma_120":1690.37},{"date":"2025-10-23","open":1544,"high":1560,"low":1539,"close":1539,"volume":17616,"rsi_14":50.27,"sma_20":1592.95,"sma_60":1598.67,"sma_120":1688.61},{"date":"2025-10-24","open":1533,"high":1553,"low":1519,"close":1535,"volume":34805,"rsi_14":37.14,"sma_20":1592.9,"sma_60":1597.27,"sma_120":1686.16},{"date":"2025-10-27","open":1535,"high":1577,"low":1535,"close":1569,"volume":50684,"rsi_14":25.86,"sma_20":1594.55,"sma_60":1597.3,"sma_120":1684.08},{"date":"2025-10-28","open":1556,"high":1560,"low":1525,"close":1528,"volume":59021,"rsi_14":19.9,"sma_20":1594.35,"sma_60":1595.72,"sma_120":1681.83},{"date":"2025-10-29","open":1520,"high":1534,"low":1520,"close":1524,"volume":46720,"rsi_14":22.22,"sma_20":1594.0,"sma_60":1593.8,"sma_120":1679.54},{"date":"2025-10-30","open":1540,"high":1540,"low":1495,"close":1495,"volume":73230,"rsi_14":26.76,"sma_20":1592.0,"sma_60":1592.05,"sma_120":1677.32},{"date":"2025-10-31","open":1514,"high":1550,"low":1488,"close":1488,"volume":66886,"rsi_14":28.37,"sma_20":1589.6,"sma_60":1589.17,"sma_120":1675.2},{"date":"2025-11-03","open":1488,"high":1518,"low":1420,"close":1428,"volume":96190,"rsi_14":25.64,"sma_20":1578.5,"sma_60":1586.33,"sma_120":1672.58},{"date":"2025-11-04","open":1447,"high":1495,"low":1434,"close":1457,"volume":49299,"rsi_14":27.73,"sma_20":1563.75,"sma_60":1584.18,"sma_120":1670.15},{"date":"2025-11-05","open":1456,"high":1456,"low":1385,"close":1435,"volume":45467,"rsi_14":27.05,"sma_20":1547.0,"sma_60":1581.02,"sma_120":1668.01},{"date":"2025-11-06","open":1435,"high":1484,"low":1408,"close":1441,"volume":44924,"rsi_14":30.74,"sma_20":1532.85,"sma_60":1577.93,"sma_120":1665.78},{"date":"2025-11-07","open":1441,"high":1480,"low":1412,"close":1430,"volume":34816,"rsi_14":30.45,"sma_20":1522.65,"sma_60":1574.73,"sma_120":1662.62},{"date":"2025-11-10","open":1430,"high":1510,"low":1430,"close":1506,"volume":89365,"rsi_14":46.09,"sma_20":1517.45,"sma_60":1571.98,"sma_120":1660.32},{"date":"2025-11-11","open":1530,"high":1533,"low":1446,"close":1475,"volume":63337,"rsi_14":38.56,"sma_20":1512.2,"sma_60":1569.43,"sma_120":1657.85},{"date":"2025-11-12","open":1489,"high":1624,"low":1489,"close":1610,"volume":205564,"rsi_14":57.26,"sma_20":1512.7,"sma_60":1569.18,"sma_120":1657.3},{"date":"2025-11-13","open":1610,"high":1637,"low":1525,"close":1526,"volume":106153,"rsi_14":49.21,"sma_20":1509.7,"sma_60":1567.82,"sma_120":1656.42},{"date":"2025-11-14","open":1526,"high":1540,"low":1480,"close":1485,"volume":63980,"rsi_14":42.71,"sma_20":1505.95,"sma_60":1565.62,"sma_120":1655.12},{"date":"2025-11-17","open":1490,"high":1930,"low":1476,"close":1720,"volume":6942020,"rsi_14":62.47,"sma_20":1514.35,"sma_60":1567.47,"sma_120":1655.92},{"date":"2025-11-18","open":1720,"high":1745,"low":1627,"close":1699,"volume":809402,"rsi_14":61.12,"sma_20":1522.55,"sma_60":1569.2,"sma_120":1655.84},{"date":"2025-11-19","open":1647,"high":1725,"low":1618,"close":1650,"volume":351357,"rsi_14":59.6,"sma_20":1527.0,"sma_60":1570.1,"sma_120":1655.72},{"date":"2025-11-20","open":1634,"high":1650,"low":1588,"close":1604,"volume":196842,"rsi_14":56.86,"sma_20":1530.25,"sma_60":1570.82,"sma_120":1654.78},{"date":"2025-11-21","open":1570,"high":1605,"low":1535,"close":1598,"volume":148321,"rsi_14":60.73,"sma_20":1533.4,"sma_60":1571.33,"sma_120":1653.72},{"date":"2025-11-24","open":1583,"high":1700,"low":1583,"close":1609,"volume":190356,"rsi_14":59.82,"sma_20":1535.4,"sma_60":1571.55,"sma_120":1652.52},{"date":"2025-11-25","open":1603,"high":1690,"low":1562,"close":1576,"volume":159172,"rsi_14":58.98,"sma_20":1537.8,"sma_60":1571.38,"sma_120":1651.0},{"date":"2025-11-26","open":1560,"high":1625,"low":1560,"close":1577,"volume":71918,"rsi_14":58.72,"sma_20":1540.45,"sma_60":1571.03,"sma_120":1649.68},{"date":"2025-11-27","open":1566,"high":1577,"low":1459,"close":1459,"volume":282919,"rsi_14":51.63,"sma_20":1538.65,"sma_60":1568.05,"sma_120":1647.78},{"date":"2025-11-28","open":1459,"high":1519,"low":1451,"close":1494,"volume":83818,"rsi_14":49.29,"sma_20":1538.95,"sma_60":1566.13,"sma_120":1646.38},{"date":"2025-12-01","open":1494,"high":1525,"low":1489,"close":1504,"volume":91120,"rsi_14":51.76,"sma_20":1542.75,"sma_60":1564.38,"sma_120":1644.74},{"date":"2025-12-02","open":1491,"high":1524,"low":1491,"close":1511,"volume":57868,"rsi_14":42.9,"sma_20":1545.45,"sma_60":1563.02,"sma_120":1642.87},{"date":"2025-12-03","open":1511,"high":1600,"low":1490,"close":1511,"volume":85580,"rsi_14":48.78,"sma_20":1549.25,"sma_60":1561.5,"sma_120":1640.72},{"date":"2025-12-04","open":1510,"high":1545,"low":1490,"close":1510,"volume":51238,"rsi_14":52.18,"sma_20":1552.7,"sma_60":1560.02,"sma_120":1638.42},{"date":"2025-12-05","open":1510,"high":1600,"low":1502,"close":1536,"volume":38466,"rsi_14":24.73,"sma_20":1558.0,"sma_60":1559.28,"sma_120":1636.38},{"date":"2025-12-08","open":1536,"high":1550,"low":1450,"close":1529,"volume":101537,"rsi_14":25.71,"sma_20":1559.15,"sma_60":1558.47,"sma_120":1634.87},{"date":"2025-12-09","open":1529,"high":1610,"low":1529,"close":1609,"volume":144919,"rsi_14":44.62,"sma_20":1565.85,"sma_60":1559.35,"sma_120":1633.64},{"date":"2025-12-10","open":1608,"high":1608,"low":1535,"close":1547,"volume":84863,"rsi_14":42.82,"sma_20":1562.7,"sma_60":1558.9,"sma_120":1632.03},{"date":"2025-12-11","open":1548,"high":1656,"low":1548,"close":1607,"volume":209318,"rsi_14":51.0,"sma_20":1566.75,"sma_60":1559.02,"sma_120":1631.09},{"date":"2025-12-12","open":1607,"high":1670,"low":1595,"close":1602,"volume":86887,"rsi_14":49.21,"sma_20":1572.6,"sma_60":1559.15,"sma_120":1630.23},{"date":"2025-12-15","open":1552,"high":1596,"low":1550,"close":1579,"volume":48558,"rsi_14":50.34,"sma_20":1565.55,"sma_60":1558.97,"sma_120":1628.97},{"date":"2025-12-16","open":1625,"high":1690,"low":1525,"close":1545,"volume":165362,"rsi_14":46.58,"sma_20":1557.85,"sma_60":1558.4,"sma_120":1627.67},{"date":"2025-12-17","open":1545,"high":1584,"low":1540,"close":1554,"volume":63091,"rsi_14":63.23,"sma_20":1553.05,"sma_60":1558.1,"sma_120":1625.58},{"date":"2025-12-18","open":1554,"high":1554,"low":1495,"close":1503,"volume":56649,"rsi_14":51.2,"sma_20":1548.0,"sma_60":1557.07,"sma_120":1622.53},{"date":"2025-12-19","open":1503,"high":1523,"low":1490,"close":1500,"volume":34763,"rsi_14":49.46,"sma_20":1543.1,"sma_60":1556.47,"sma_120":1619.92},{"date":"2025-12-22","open":1500,"high":1500,"low":1443,"close":1461,"volume":141573,"rsi_14":43.75,"sma_20":1535.7,"sma_60":1555.22,"sma_120":1612.47},{"date":"2025-12-23","open":1504,"high":1509,"low":1417,"close":1500,"volume":108086,"rsi_14":48.75,"sma_20":1531.9,"sma_60":1554.68,"sma_120":1608.09},{"date":"2025-12-24","open":1645,"high":1700,"low":1525,"close":1529,"volume":418369,"rsi_14":52.03,"sma_20":1529.5,"sma_60":1554.65,"sma_120":1604.43},{"date":"2025-12-26","open":1500,"high":1529,"low":1482,"close":1522,"volume":107567,"rsi_14":48.44,"sma_20":1532.65,"sma_60":1554.43,"sma_120":1600.78},{"date":"2025-12-29","open":1506,"high":1598,"low":1506,"close":1547,"volume":99477,"rsi_14":51.93,"sma_20":1535.3,"sma_60":1554.62,"sma_120":1597.25},{"date":"2025-12-30","open":1547,"high":1580,"low":1526,"close":1551,"volume":64898,"rsi_14":42.56,"sma_20":1537.65,"sma_60":1552.97,"sma_120":1594.15},{"date":"2026-01-02","open":1551,"high":1599,"low":1545,"close":1579,"volume":82802,"rsi_14":54.49,"sma_20":1541.05,"sma_60":1550.08,"sma_120":1591.39},{"date":"2026-01-05","open":1585,"high":1690,"low":1585,"close":1646,"volume":176218,"rsi_14":55.37,"sma_20":1547.8,"sma_60":1548.02,"sma_120":1589.52},{"date":"2026-01-06","open":1638,"high":1638,"low":1590,"close":1618,"volume":64096,"rsi_14":52.07,"sma_20":1553.2,"sma_60":1546.25,"sma_120":1587.78},{"date":"2026-01-07","open":1633,"high":1650,"low":1560,"close":1572,"volume":33944,"rsi_14":49.14,"sma_20":1555.0,"sma_60":1545.22,"sma_120":1585.69},{"date":"2026-01-08","open":1559,"high":1571,"low":1530,"close":1542,"volume":33109,"rsi_14":49.63,"sma_20":1555.65,"sma_60":1544.08,"sma_120":1583.23},{"date":"2026-01-09","open":1527,"high":2000,"low":1527,"close":2000,"volume":1363680,"rsi_14":76.11,"sma_20":1575.2,"sma_60":1551.08,"sma_120":1584.67},{"date":"2026-01-12","open":2200,"high":2370,"low":1891,"close":2005,"volume":6470247,"rsi_14":81.06,"sma_20":1598.1,"sma_60":1557.83,"sma_120":1586.0},{"date":"2026-01-13","open":2005,"high":2410,"low":1941,"close":2220,"volume":3678534,"rsi_14":85.29,"sma_20":1628.75,"sma_60":1568.4,"sma_120":1589.61},{"date":"2026-01-14","open":2150,"high":2205,"low":2030,"close":2030,"volume":838835,"rsi_14":74.3,"sma_20":1650.15,"sma_60":1576.23,"sma_120":1591.97},{"date":"2026-01-15","open":2020,"high":2035,"low":1914,"close":2010,"volume":452923,"rsi_14":72.14,"sma_20":1671.7,"sma_60":1583.87,"sma_120":1594.25},{"date":"2026-01-16","open":2000,"high":2005,"low":1890,"close":1920,"volume":373086,"rsi_14":66.5,"sma_20":1708.75,"sma_60":1596.27,"sma_120":1596.02},{"date":"2026-01-19","open":1890,"high":1950,"low":1810,"close":1833,"volume":409122,"rsi_14":61.28,"sma_20":1725.25,"sma_60":1601.17,"sma_120":1597.29},{"date":"2026-01-20","open":1882,"high":1929,"low":1822,"close":1827,"volume":307327,"rsi_14":60.87,"sma_20":1741.6,"sma_60":1606.03,"sma_120":1599.14},{"date":"2026-01-21","open":1800,"high":1804,"low":1729,"close":1749,"volume":194615,"rsi_14":56.44,"sma_20":1756.0,"sma_60":1609.03,"sma_120":1600.22},{"date":"2026-01-22","open":1732,"high":1997,"low":1701,"close":1778,"volume":1128853,"rsi_14":55.15,"sma_20":1769.9,"sma_60":1613.2,"sma_120":1601.98},{"date":"2026-01-23","open":1765,"high":1807,"low":1691,"close":1792,"volume":182394,"rsi_14":56.86,"sma_20":1783.05,"sma_60":1617.67,"sma_120":1603.39},{"date":"2026-01-26","open":1800,"high":1900,"low":1791,"close":1860,"volume":276963,"rsi_14":61.16,"sma_20":1799.95,"sma_60":1623.75,"sma_120":1605.23},{"date":"2026-01-27","open":1860,"high":1948,"low":1788,"close":1828,"volume":193361,"rsi_14":61.07,"sma_20":1814.0,"sma_60":1629.42,"sma_120":1607.13},{"date":"2026-01-28","open":1821,"high":1845,"low":1773,"close":1817,"volume":140350,"rsi_14":39.17,"sma_20":1827.3,"sma_60":1635.9,"sma_120":1608.43},{"date":"2026-01-29","open":1817,"high":1817,"low":1730,"close":1804,"volume":91010,"rsi_14":38.22,"sma_20":1838.55,"sma_60":1641.68,"sma_120":1610.15},{"date":"2026-01-30","open":1786,"high":1814,"low":1730,"close":1730,"volume":130241,"rsi_14":15.59,"sma_20":1842.75,"sma_60":1646.6,"sma_120":1611.35},{"date":"2026-02-02","open":1720,"high":1785,"low":1694,"close":1738,"volume":97230,"rsi_14":22.45,"sma_20":1848.75,"sma_60":1651.55,"sma_120":1612.29},{"date":"2026-02-03","open":1736,"high":1740,"low":1615,"close":1652,"volume":274846,"rsi_14":19.97,"sma_20":1852.75,"sma_60":1655.25,"sma_120":1612.51},{"date":"2026-02-04","open":1653,"high":1699,"low":1620,"close":1639,"volume":128765,"rsi_14":22.93,"sma_20":1857.6,"sma_60":1650.57,"sma_120":1612.65},{"date":"2026-02-05","open":1638,"high":1800,"low":1590,"close":1656,"volume":667871,"rsi_14":25.37,"sma_20":1840.4,"sma_60":1653.07,"sma_120":1612.53},{"date":"2026-02-06","open":1650,"high":1650,"low":1558,"close":1598,"volume":138060,"rsi_14":26.82,"sma_20":1820.05,"sma_60":1655.12,"sma_120":1612.28},{"date":"2026-02-09","open":1605,"high":1630,"low":1593,"close":1603,"volume":83986,"rsi_14":27.87,"sma_20":1789.2,"sma_60":1655.0,"sma_120":1612.09},{"date":"2026-02-10","open":1624,"high":1780,"low":1610,"close":1664,"volume":435887,"rsi_14":41.31,"sma_20":1770.9,"sma_60":1657.3,"sma_120":1612.56},{"date":"2026-02-11","open":1649,"high":1669,"low":1630,"close":1632,"volume":97335,"rsi_14":35.16,"sma_20":1752.0,"sma_60":1659.75,"sma_120":1612.68},{"date":"2026-02-12","open":1632,"high":2120,"low":1622,"close":1950,"volume":10454802,"rsi_14":59.92,"sma_20":1753.5,"sma_60":1663.58,"sma_120":1615.53},{"date":"2026-02-13","open":1900,"high":1990,"low":1752,"close":1818,"volume":3090355,"rsi_14":47.56,"sma_20":1748.4,"sma_60":1665.57,"sma_120":1617.38},{"date":"2026-02-19","open":1820,"high":2360,"low":1820,"close":1926,"volume":10416565,"rsi_14":55.24,"sma_20":1753.05,"sma_60":1670.17,"sma_120":1620.13},{"date":"2026-02-20","open":1940,"high":1979,"low":1808,"close":1845,"volume":1552075,"rsi_14":51.39,"sma_20":1753.95,"sma_60":1674.18,"sma_120":1622.5},{"date":"2026-02-23","open":1849,"high":2200,"low":1795,"close":2055,"volume":5471361,"rsi_14":60.43,"sma_20":1769.25,"sma_60":1681.8,"sma_120":1626.57},{"date":"2026-02-24","open":2040,"high":2670,"low":1955,"close":2670,"volume":7347391,"rsi_14":76.95,"sma_20":1813.85,"sma_60":1699.48,"sma_120":1635.52},{"date":"2026-02-25","open":3470,"high":3470,"low":3235,"close":3470,"volume":1352435,"rsi_14":84.15,"sma_20":1897.75,"sma_60":1731.05,"sma_120":1651.22},{"date":"2026-02-26","open":4510,"high":4510,"low":3630,"close":4510,"volume":22608746,"rsi_14":90.95,"sma_20":2030.25,"sma_60":1787.62,"sma_120":1677.83},{"date":"2026-02-27","open":5200,"high":5860,"low":5020,"close":5860,"volume":17891097,"rsi_14":93.72,"sma_20":2231.85,"sma_60":1853.28,"sma_120":1710.67},{"date":"2026-03-03","open":5680,"high":7320,"low":5290,"close":5870,"volume":26841817,"rsi_14":93.71,"sma_20":2434.5,"sma_60":1926.22,"sma_120":1746.17},{"date":"2026-03-04","open":4930,"high":5080,"low":4110,"close":4110,"volume":8157002,"rsi_14":69.26,"sma_20":2549.8,"sma_60":1969.65,"sma_120":1767.02},{"date":"2026-03-05","open":4400,"high":5340,"low":4125,"close":5040,"volume":11230632,"rsi_14":73.08,"sma_20":2715.3,"sma_60":2028.47,"sma_120":1795.74},{"date":"2026-03-06","open":4840,"high":5160,"low":3880,"close":3910,"volume":9485745,"rsi_14":63.19,"sma_20":2823.9,"sma_60":2068.45,"sma_120":1814.97},{"date":"2026-03-09","open":3535,"high":4500,"low":3315,"close":3740,"volume":9517523,"rsi_14":62.18,"sma_20":2928.3,"sma_60":2105.62,"sma_120":1832.82},{"date":"2026-03-10","open":3860,"high":4410,"low":3825,"close":3925,"volume":6638172,"rsi_14":61.59,"sma_20":3042.6,"sma_60":2145.43,"sma_120":1852.36},{"date":"2026-03-11","open":3940,"high":4055,"low":3605,"close":3705,"volume":2696814,"rsi_14":60.96,"sma_20":3145.05,"sma_60":2181.7,"sma_120":1870.08},{"date":"2026-03-12","open":3820,"high":4370,"low":3650,"close":3900,"volume":4858478,"rsi_14":61.35,"sma_20":3260.15,"sma_60":2219.88,"sma_120":1889.62},{"date":"2026-03-13","open":3900,"high":4045,"low":3690,"close":3725,"volume":2362725,"rsi_14":60.69,"sma_20":3366.25,"sma_60":2256.18,"sma_120":1907.54},{"date":"2026-03-16","open":3830,"high":4030,"low":3450,"close":3470,"volume":2011243,"rsi_14":58.01,"sma_20":3456.55,"sma_60":2292.53,"sma_120":1925.84},{"date":"2026-03-17","open":3580,"high":3660,"low":3380,"close":3405,"volume":1183434,"rsi_14":54.44,"sma_20":3545.2,"sma_60":2317.28,"sma_120":1938.22},{"date":"2026-03-18","open":3425,"high":3555,"low":3080,"close":3250,"volume":2197635,"rsi_14":48.56,"sma_20":3610.2,"sma_60":2345.13,"sma_120":1952.05},{"date":"2026-03-19","open":3090,"high":3155,"low":3045,"close":3150,"volume":1005803,"rsi_14":39.85,"sma_20":3676.8,"sma_60":2371.88,"sma_120":1965.14},{"date":"2026-03-20","open":3160,"high":3320,"low":2960,"close":2990,"volume":2933351,"rsi_14":23.96,"sma_20":3730.0,"sma_60":2395.82,"sma_120":1976.96},{"date":"2026-03-23","open":2915,"high":3045,"low":2805,"close":3000,"volume":1040303,"rsi_14":23.96,"sma_20":3787.75,"sma_60":2420.77,"sma_120":1988.92},{"date":"2026-03-24","open":3090,"high":3090,"low":2755,"close":2830,"volume":1281794,"rsi_14":33.67,"sma_20":3826.5,"sma_60":2442.93,"sma_120":1999.7},{"date":"2026-03-25","open":2830,"high":2960,"low":2750,"close":2800,"volume":943389,"rsi_14":12.91,"sma_20":3833.0,"sma_60":2465.25,"sma_120":2010.23},{"date":"2026-03-26","open":2800,"high":2890,"low":2670,"close":2705,"volume":747303,"rsi_14":19.65,"sma_20":3794.75,"sma_60":2485.33,"sma_120":2020.01},{"date":"2026-03-27","open":2650,"high":2715,"low":2610,"close":2685,"volume":544719,"rsi_14":21.25,"sma_20":3703.5,"sma_60":2504.6,"sma_120":2029.62},{"date":"2026-03-30","open":2580,"high":2630,"low":2500,"close":2595,"volume":537935,"rsi_14":11.78,"sma_20":3540.25,"sma_60":2522.48,"sma_120":2038.46},{"date":"2026-03-31","open":2690,"high":2730,"low":2520,"close":2545,"volume":1218790,"rsi_14":13.06,"sma_20":3374.0,"sma_60":2539.12,"sma_120":2046.87},{"date":"2026-04-01","open":2650,"high":2655,"low":2545,"close":2615,"volume":588256,"rsi_14":5.54,"sma_20":3299.25,"sma_60":2556.85,"sma_120":2054.91},{"date":"2026-04-02","open":2615,"high":2700,"low":2430,"close":2475,"volume":611901,"rsi_14":5.67,"sma_20":3171.0,"sma_60":2571.78,"sma_120":2060.93},{"date":"2026-04-03","open":2520,"high":2535,"low":2415,"close":2465,"volume":473066,"rsi_14":6.87,"sma_20":3098.75,"sma_60":2585.43,"sma_120":2066.72},{"date":"2026-04-06","open":2455,"high":2485,"low":2355,"close":2405,"volume":509173,"rsi_14":6.9,"sma_20":3032.0,"sma_60":2598.55,"sma_120":2072.4},{"date":"2026-04-07","open":2405,"high":2540,"low":2395,"close":2470,"volume":666889,"rsi_14":13.55,"sma_20":2959.25,"sma_60":2613.52,"sma_120":2079.37},{"date":"2026-04-08","open":2505,"high":2640,"low":2475,"close":2605,"volume":905131,"rsi_14":25.34,"sma_20":2904.25,"sma_60":2631.23,"sma_120":2087.66},{"date":"2026-04-09","open":2595,"high":2595,"low":2480,"close":2520,"volume":335445,"rsi_14":27.18,"sma_20":2835.25,"sma_60":2639.9,"sma_120":2095.49},{"date":"2026-04-10","open":2530,"high":2595,"low":2420,"close":2585,"volume":343480,"rsi_14":30.88,"sma_20":2778.25,"sma_60":2649.57,"sma_120":2103.7},{"date":"2026-04-13","open":2580,"high":2580,"low":2480,"close":2530,"volume":286225,"rsi_14":34.54,"sma_20":2731.25,"sma_60":2654.73,"sma_120":2111.57},{"date":"2026-04-14","open":2570,"high":2790,"low":2535,"close":2560,"volume":1147670,"rsi_14":37.63,"sma_20":2689.0,"sma_60":2663.57,"sma_120":2119.9},{"date":"2026-04-15","open":2540,"high":2665,"low":2485,"close":2605,"volume":514681,"rsi_14":44.57,"sma_20":2656.75,"sma_60":2673.48,"sma_120":2128.68},{"date":"2026-04-16","open":2690,"high":2750,"low":2535,"close":2570,"volume":609525,"rsi_14":43.85,"sma_20":2627.75,"sma_60":2684.32,"sma_120":2137.3},{"date":"2026-04-17","open":2570,"high":2970,"low":2460,"close":2580,"volume":2524086,"rsi_14":49.12,"sma_20":2607.25,"sma_60":2696.77,"sma_120":2145.79},{"date":"2026-04-20","open":2580,"high":2600,"low":2470,"close":2480,"volume":527136,"rsi_14":46.41,"sma_20":2581.25,"sma_60":2707.65,"sma_120":2153.63},{"date":"2026-04-21","open":2480,"high":2525,"low":2280,"close":2325,"volume":741445,"rsi_14":35.35,"sma_20":2556.0,"sma_60":2717.25,"sma_120":2160.22},{"date":"2026-04-22","open":2390,"high":2390,"low":2220,"close":2290,"volume":443677,"rsi_14":39.55,"sma_20":2530.5,"sma_60":2725.78,"sma_120":2166.22},{"date":"2026-04-23","open":2290,"high":2310,"low":2230,"close":2270,"volume":241710,"rsi_14":39.11,"sma_20":2508.75,"sma_60":2733.75,"sma_120":2172.41},{"date":"2026-04-24","open":2270,"high":2335,"low":2230,"close":2265,"volume":280707,"rsi_14":41.67,"sma_20":2487.75,"sma_60":2740.5,"sma_120":2178.58},{"date":"2026-04-27","open":2275,"high":2450,"low":2265,"close":2335,"volume":630977,"rsi_14":42.01,"sma_20":2474.75,"sma_60":2748.95,"sma_120":2185.58},{"date":"2026-04-28","open":2500,"high":2500,"low":2290,"close":2350,"volume":317907,"rsi_14":32.41,"sma_20":2465.0,"sma_60":2757.83,"sma_120":2192.77},{"date":"2026-04-29","open":2350,"high":2400,"low":2285,"close":2380,"volume":216453,"rsi_14":39.55,"sma_20":2453.25,"sma_60":2767.43,"sma_120":2204.56},{"date":"2026-04-30","open":2375,"high":2400,"low":2330,"close":2340,"volume":125137,"rsi_14":30.36,"sma_20":2463.5,"sma_60":2541.83,"sma_120":3177.71},{"date":"2026-05-04","open":2350,"high":2390,"low":2230,"close":2270,"volume":362703,"rsi_14":30.3,"sma_20":2436.75,"sma_60":2786.47,"sma_120":2215.02},{"date":"2026-05-06","open":2270,"high":2950,"low":2070,"close":2950,"volume":6558910,"rsi_14":64.89,"sma_20":2464.0,"sma_60":2808.1,"sma_120":2227.59},{"date":"2026-05-07","open":3450,"high":3835,"low":3400,"close":3835,"volume":1402294,"rsi_14":78.6,"sma_20":2532.25,"sma_60":2844.7,"sma_120":2247.63},{"date":"2026-05-08","open":4500,"high":4985,"low":3675,"close":3675,"volume":25706784,"rsi_14":74.29,"sma_20":2585.75,"sma_60":2878.35,"sma_120":2265.71},{"date":"2026-05-11","open":3560,"high":4085,"low":3360,"close":3675,"volume":8460475,"rsi_14":74.17,"sma_20":2643.5,"sma_60":2912.97,"sma_120":2284.04},{"date":"2026-05-12","open":3550,"high":3675,"low":3105,"close":3255,"volume":3870023,"rsi_14":64.99,"sma_20":2677.0,"sma_60":2940.5,"sma_120":2297.75},{"date":"2026-05-13","open":3220,"high":3545,"low":3035,"close":3050,"volume":2144016,"rsi_14":63.76,"sma_20":2703.0,"sma_60":2963.6,"sma_120":2310.45},{"date":"2026-05-14","open":3020,"high":3200,"low":3000,"close":3090,"volume":967764,"rsi_14":65.15,"sma_20":2729.5,"sma_60":2987.9,"sma_120":2323.82},{"date":"2026-05-15","open":3070,"high":3070,"low":2765,"close":2765,"volume":1221267,"rsi_14":58.4,"sma_20":2737.5,"sma_60":3001.48,"sma_120":2332.53},{"date":"2026-05-18","open":2845,"high":2845,"low":2565,"close":2695,"volume":508300,"rsi_14":57.14,"sma_20":2743.75,"sma_60":3016.1,"sma_120":2340.83},{"date":"2026-05-19","open":2750,"high":2750,"low":2550,"close":2610,"volume":481170,"rsi_14":54.55,"sma_20":2745.25,"sma_60":3027.5,"sma_120":2348.83},{"date":"2026-05-20","open":2570,"high":2600,"low":2350,"close":2480,"volume":469753,"rsi_14":52.07,"sma_20":2745.25,"sma_60":3038.08,"sma_120":2356.13},{"date":"2026-05-21","open":2500,"high":2580,"low":2405,"close":2420,"volume":910352,"rsi_14":50.63,"sma_20":2750.0,"sma_60":3044.17,"sma_120":2362.98},{"date":"2026-05-22","open":2390,"high":3040,"low":2385,"close":2585,"volume":2207212,"rsi_14":53.72,"sma_20":2764.75,"sma_60":3042.75,"sma_120":2371.12},{"date":"2026-05-26","open":2635,"high":2780,"low":2570,"close":2590,"volume":722749,"rsi_14":54.95,"sma_20":2780.75,"sma_60":3028.08,"sma_120":2379.57},{"date":"2026-05-27","open":2550,"high":3365,"low":2465,"close":3365,"volume":7899645,"rsi_14":56.24,"sma_20":2835.75,"sma_60":3009.0,"sma_120":2394.47},{"date":"2026-05-28","open":3790,"high":3870,"low":2715,"close":2770,"volume":5899432,"rsi_14":32.45,"sma_20":2857.5,"sma_60":2957.5,"sma_120":2405.39},{"date":"2026-05-29","open":2770,"high":2865,"low":2510,"close":2510,"volume":953797,"rsi_14":31.42,"sma_20":2865.5,"sma_60":2901.5,"sma_120":2413.86},{"date":"2026-06-01","open":2510,"high":2760,"low":2410,"close":2590,"volume":845017,"rsi_14":33.13,"sma_20":2876.0,"sma_60":2876.17,"sma_120":2422.91},{"date":"2026-06-02","open":2530,"high":2970,"low":2455,"close":2680,"volume":1601102,"rsi_14":40.03,"sma_20":2893.0,"sma_60":2836.83,"sma_120":2432.65},{"date":"2026-06-04","open":2640,"high":2855,"low":2570,"close":2640,"volume":501246,"rsi_14":42.46,"sma_20":2911.5,"sma_60":2815.67,"sma_120":2442.06},{"date":"2026-06-05","open":2635,"high":2705,"low":2490,"close":2510,"volume":419457,"rsi_14":39.68,"sma_20":2889.5,"sma_60":2795.17,"sma_120":2450.39},{"date":"2026-06-08","open":2230,"high":2460,"low":2100,"close":2190,"volume":571999,"rsi_14":39.75,"sma_20":2807.25,"sma_60":2766.25,"sma_120":2455.84},{"date":"2026-06-09","open":2290,"high":2350,"low":2160,"close":2215,"volume":301735,"rsi_14":41.3,"sma_20":2734.25,"sma_60":2741.42,"sma_120":2461.56},{"date":"2026-06-10","open":2200,"high":2230,"low":2050,"close":2120,"volume":296921,"rsi_14":41.16,"sma_20":2656.5,"sma_60":2711.75,"sma_120":2465.82},{"date":"2026-06-11","open":2110,"high":2175,"low":2025,"close":2065,"volume":310041,"rsi_14":42.3,"sma_20":2597.0,"sma_60":2684.08,"sma_120":2470.13},{"date":"2026-06-12","open":2100,"high":2185,"low":2000,"close":2035,"volume":326880,"rsi_14":42.78,"sma_20":2546.25,"sma_60":2660.17,"sma_120":2473.7},{"date":"2026-06-15","open":2035,"high":2155,"low":2035,"close":2080,"volume":231268,"rsi_14":40.08,"sma_20":2495.75,"sma_60":2638.08,"sma_120":2477.68},{"date":"2026-06-16","open":2110,"high":2690,"low":2010,"close":2300,"volume":1483560,"rsi_14":44.75,"sma_20":2472.5,"sma_60":2622.25,"sma_120":2483.69},{"date":"2026-06-17","open":2300,"high":2990,"low":2210,"close":2690,"volume":6627183,"rsi_14":57.63,"sma_20":2359.75,"sma_60":2561.08,"sma_120":2532.84},{"date":"2026-06-18","open":2665,"high":2670,"low":2290,"close":2305,"volume":1166145,"rsi_14":39.26,"sma_20":2457.0,"sma_60":2603.17,"sma_120":2499.49},{"date":"2026-06-19","open":2280,"high":2650,"low":2220,"close":2350,"volume":1380048,"rsi_14":45.9,"sma_20":2450.5,"sma_60":2592.33,"sma_120":2506.55},{"date":"2026-06-22","open":2270,"high":2365,"low":2140,"close":2160,"volume":366460,"rsi_14":39.56,"sma_20":2437.5,"sma_60":2581.17,"sma_120":2512.05},{"date":"2026-06-23","open":2170,"high":2590,"low":2130,"close":2220,"volume":1120384,"rsi_14":38.67,"sma_20":2419.25,"sma_60":2571.5,"sma_120":2518.38},{"date":"2026-06-24","open":2250,"high":2280,"low":2050,"close":2150,"volume":409040,"rsi_14":38.11,"sma_20":2397.25,"sma_60":2562.25,"sma_120":2523.79},{"date":"2026-06-25","open":2150,"high":2270,"low":2095,"close":2105,"volume":335088,"rsi_14":39.75,"sma_20":2334.25,"sma_60":2552.58,"sma_120":2528.59},{"date":"2026-06-26","open":2105,"high":2265,"low":2045,"close":2065,"volume":411152,"rsi_14":46.31,"sma_20":2299.0,"sma_60":2543.75,"sma_120":2533.12},{"date":"2026-06-29","open":2070,"high":2220,"low":2065,"close":2190,"volume":211089,"rsi_14":49.3,"sma_20":2283.0,"sma_60":2537.83,"sma_120":2538.47},{"date":"2026-06-30","open":2175,"high":2300,"low":2135,"close":2205,"volume":166165,"rsi_14":52.48,"sma_20":2263.75,"sma_60":2531.0,"sma_120":2543.93},{"date":"2026-07-01","open":2205,"high":2280,"low":2155,"close":2175,"volume":200674,"rsi_14":53.25,"sma_20":2238.5,"sma_60":2526.0,"sma_120":2548.89},{"date":"2026-07-02","open":2160,"high":2200,"low":2055,"close":2095,"volume":148410,"rsi_14":51.72,"sma_20":2211.25,"sma_60":2519.83,"sma_120":2552.63},{"date":"2026-07-03","open":2095,"high":2185,"low":1994,"close":2000,"volume":302880,"rsi_14":47.77,"sma_20":2185.75,"sma_60":2513.08,"sma_120":2555.82},{"date":"2026-07-06","open":2000,"high":2005,"low":1636,"close":1713,"volume":708171,"rsi_14":34.19,"sma_20":2161.9,"sma_60":2500.47,"sma_120":2556.99},{"date":"2026-07-07","open":1720,"high":1855,"low":1597,"close":1723,"volume":396149,"rsi_14":17.26,"sma_20":2137.3,"sma_60":2485.77,"sma_120":2558.5},{"date":"2026-07-08","open":1722,"high":1722,"low":1450,"close":1553,"volume":335269,"rsi_14":20.21,"sma_20":2108.95,"sma_60":2469.65,"sma_120":2554.78},{"date":"2026-07-09","open":1553,"high":1672,"low":1520,"close":1588,"volume":127581,"rsi_14":19.57,"sma_20":2085.1,"sma_60":2453.03,"sma_120":2551.3},{"date":"2026-07-10","open":1608,"high":1698,"low":1588,"close":1678,"volume":122358,"rsi_14":29.08,"sma_20":2067.25,"sma_60":2438.83,"sma_120":2546.78},{"date":"2026-07-13","open":1677,"high":1744,"low":1563,"close":1574,"volume":173598,"rsi_14":22.99,"sma_20":2041.95,"sma_60":2422.4,"sma_120":2542.98},{"date":"2026-07-14","open":1574,"high":1600,"low":1451,"close":1536,"volume":111780,"rsi_14":23.63,"sma_20":2003.75,"sma_60":2404.58,"sma_120":2539.03},{"date":"2026-07-15","open":1523,"high":1688,"low":1523,"close":1653,"volume":243039,"rsi_14":31.72,"sma_20":1951.9,"sma_60":2389.3,"sma_120":2536.81},{"date":"2026-07-16","open":1651,"high":1651,"low":1540,"close":1541,"volume":107553,"rsi_14":29.97,"sma_20":1913.7,"sma_60":2371.98,"sma_120":2534.38},{"date":"2026-07-20","open":1633,"high":1633,"low":1470,"close":1506,"volume":92960,"rsi_14":21.92,"sma_20":1871.5,"sma_60":2355.75,"sma_120":2531.7},{"date":"2026-07-21","open":1493,"high":1576,"low":1487,"close":1516,"volume":102398,"rsi_14":21.6,"sma_20":1839.3,"sma_60":2342.27,"sma_120":2529.76},{"date":"2026-07-22","open":1516,"high":1627,"low":1510,"close":1598,"volume":138250,"rsi_14":27.19,"sma_20":1808.2,"sma_60":2330.73,"sma_120":2528.26},{"date":"2026-07-23","open":1585,"high":1669,"low":1534,"close":1669,"volume":90565,"rsi_14":33.04,"sma_20":1784.15,"sma_60":2320.72,"sma_120":2527.23},{"date":"2026-07-24","open":1634,"high":1680,"low":1572,"close":1619,"volume":62499,"rsi_14":34.27,"sma_20":1759.85,"sma_60":2309.95,"sma_120":2525.22},{"date":"2026-07-27","open":1619,"high":1655,"low":1523,"close":1572,"volume":61841,"rsi_14":42.74,"sma_20":1735.2,"sma_60":2297.23,"sma_120":2523.09},{"date":"2026-07-28","open":1572,"high":1572,"low":1454,"close":1479,"volume":89401,"rsi_14":38.43,"sma_20":1699.65,"sma_60":2282.72,"sma_120":2520.28},{"date":"2026-07-29","open":1456,"high":1534,"low":1321,"close":1400,"volume":129973,"rsi_14":42.06,"sma_20":1659.4,"sma_60":2266.38,"sma_120":2516.91},{"date":"2026-07-30","open":1400,"high":1425,"low":1350,"close":1422,"volume":57165,"rsi_14":41.26,"sma_20":1621.75,"sma_60":2251.08,"sma_120":2514.34},{"date":"2026-07-31","open":1479,"high":1560,"low":1412,"close":1523,"volume":89813,"rsi_14":41.94,"sma_20":1593.15,"sma_60":2238.63,"sma_120":2512.55},{"date":"2026-08-03","open":1500,"high":1650,"low":1500,"close":1570,"volume":78374,"rsi_14":49.78,"sma_20":1571.65,"sma_60":2215.63,"sma_120":2511.87},{"date":"2026-08-04","open":1586,"high":1688,"low":1586,"close":1645,"volume":92103,"rsi_14":55.79,"sma_20":1568.25,"sma_60":2179.13,"sma_120":2511.92},{"date":"2026-08-05","open":1654,"high":1744,"low":1605,"close":1710,"volume":113178,"rsi_14":53.21,"sma_20":1567.6,"sma_60":2146.38,"sma_120":2512.37},{"date":"2026-08-06","open":1778,"high":1815,"low":1605,"close":1645,"volume":75617,"rsi_14":56.18,"sma_20":1572.2,"sma_60":2112.55,"sma_120":2512.76},{"date":"2026-08-07","open":1661,"high":1710,"low":1579,"close":1650,"volume":43919,"rsi_14":58.87,"sma_20":1575.3,"sma_60":2085.8,"sma_120":2513.15},{"date":"2026-08-10","open":1625,"high":1750,"low":1600,"close":1715,"volume":65134,"rsi_14":61.48,"sma_20":1577.15,"sma_60":2063.55,"sma_120":2513.57},{"date":"2026-08-11","open":1753,"high":1877,"low":1715,"close":1867,"volume":137051,"rsi_14":64.35,"sma_20":1591.8,"sma_60":2043.17,"sma_120":2515.53},{"date":"2026-08-12","open":1867,"high":1942,"low":1797,"close":1805,"volume":88832,"rsi_14":57.33,"sma_20":1605.25,"sma_60":2027.17,"sma_120":2514.32},{"date":"2026-08-13","open":1830,"high":1897,"low":1750,"close":1840,"volume":149028,"rsi_14":62.1,"sma_20":1614.6,"sma_60":2012.92,"sma_120":2514.51},{"date":"2026-08-14","open":1880,"high":1880,"low":1780,"close":1813,"volume":60242,"rsi_14":63.49,"sma_20":1628.2,"sma_60":1999.63,"sma_120":2513.57},{"date":"2026-08-18","open":1869,"high":1950,"low":1817,"close":1818,"volume":92887,"rsi_14":71.06,"sma_20":1643.8,"sma_60":1988.6,"sma_120":2513.34},{"date":"2026-08-19","open":1775,"high":1840,"low":1730,"close":1733,"volume":38387,"rsi_14":70.53,"sma_20":1654.65,"sma_60":1977.15,"sma_120":2510.66},{"date":"2026-08-20","open":1716,"high":1814,"low":1706,"close":1763,"volume":75072,"rsi_14":70.82,"sma_20":1662.9,"sma_60":1963.45,"sma_120":2503.1},{"date":"2026-08-21","open":1725,"high":1785,"low":1696,"close":1728,"volume":44293,"rsi_14":63.61,"sma_20":1665.85,"sma_60":1949.08,"sma_120":2488.58},{"date":"2026-08-24","open":1728,"high":1944,"low":1701,"close":1866,"volume":280628,"rsi_14":67.54,"sma_20":1678.2,"sma_60":1924.1,"sma_120":2466.55},{"date":"2026-08-25","open":1785,"high":1845,"low":1755,"close":1820,"volume":79343,"rsi_14":60.74,"sma_20":1690.6,"sma_60":1908.27,"sma_120":2432.88},{"date":"2026-08-26","open":1820,"high":1873,"low":1792,"close":1810,"volume":119427,"rsi_14":56.58,"sma_20":1707.15,"sma_60":1896.6,"sma_120":2399.05},{"date":"2026-08-27","open":1855,"high":2175,"low":1799,"close":2065,"volume":730321,"rsi_14":72.11,"sma_20":1740.4,"sma_60":1887.85,"sma_120":2382.01},{"date":"2026-08-28","open":2005,"high":2010,"low":1939,"close":1965,"volume":174473,"rsi_14":65.07,"sma_20":1767.55,"sma_60":1875.93,"sma_120":2356.38},{"date":"2026-08-31","open":1980,"high":2015,"low":1890,"close":1980,"volume":81498,"rsi_14":63.32,"sma_20":1790.4,"sma_60":1864.93,"sma_120":2340.3},{"date":"2026-09-01","open":1926,"high":1971,"low":1885,"close":1900,"volume":90394,"rsi_14":51.79,"sma_20":1806.9,"sma_60":1854.77,"sma_120":2324.97},{"date":"2026-09-02","open":1855,"high":1938,"low":1843,"close":1850,"volume":47867,"rsi_14":52.47,"sma_20":1817.15,"sma_60":1849.1,"sma_120":2307.68},{"date":"2026-09-03","open":1852,"high":1959,"low":1852,"close":1852,"volume":71661,"rsi_14":50.68,"sma_20":1824.25,"sma_60":1843.05,"sma_120":2292.23},{"date":"2026-09-04","open":1845,"high":1911,"low":1813,"close":1866,"volume":49409,"rsi_14":53.06,"sma_20":1835.3,"sma_60":1838.82,"sma_120":2275.28},{"date":"2026-09-07","open":1851,"high":1957,"low":1851,"close":1911,"volume":62163,"rsi_14":55.14,"sma_20":1848.35,"sma_60":1836.25,"sma_120":2260.17},{"date":"2026-09-08","open":1911,"high":1939,"low":1856,"close":1860,"volume":71939,"rsi_14":57.29,"sma_20":1855.6,"sma_60":1833.33,"sma_120":2246.75},{"date":"2026-09-09","open":1900,"high":2370,"low":1860,"close":2050,"volume":3081626,"rsi_14":63.92,"sma_20":1864.75,"sma_60":1832.83,"sma_120":2235.46},{"date":"2026-09-10","open":2000,"high":2100,"low":1955,"close":1960,"volume":377591,"rsi_14":60.68,"sma_20":1872.5,"sma_60":1827.17,"sma_120":2224.71},{"date":"2026-09-11","open":1960,"high":2000,"low":1910,"close":1940,"volume":105027,"rsi_14":53.82,"sma_20":1877.5,"sma_60":1814.67,"sma_120":2214.62},{"date":"2026-09-14","open":1940,"high":2050,"low":1910,"close":1954,"volume":166331,"rsi_14":57.16,"sma_20":1884.55,"sma_60":1808.82,"sma_120":2205.99},{"date":"2026-09-15","open":1957,"high":1957,"low":1957,"close":1957,"volume":0,"rsi_14":57.91,"sma_20":1891.5,"sma_60":1802.27,"sma_120":2197.3},{"date":"2026-09-16","open":1957,"high":1957,"low":1957,"close":1957,"volume":0,"rsi_14":41.99,"sma_20":1902.7,"sma_60":1798.88,"sma_120":2190.03},{"date":"2026-09-17","open":1957,"high":1957,"low":1957,"close":1957,"volume":0,"rsi_14":49.3,"sma_20":1912.4,"sma_60":1794.5,"sma_120":2183.0},{"date":"2026-09-18","open":1957,"high":1957,"low":1957,"close":1957,"volume":0,"rsi_14":47.94,"sma_20":1923.85,"sma_60":1791.28,"sma_120":2176.77},{"date":"2026-09-21","open":1957,"high":1957,"low":1957,"close":1957,"volume":0,"rsi_14":55.95,"sma_20":1928.4,"sma_60":1788.82,"sma_120":2170.7},{"date":"2026-09-22","open":1957,"high":1957,"low":1957,"close":1957,"volume":0,"rsi_14":62.47,"sma_20":1935.25,"sma_60":1787.02,"sma_120":2165.38},{"date":"2026-09-23","open":1957,"high":1957,"low":1957,"close":1957,"volume":0,"rsi_14":62.3,"sma_20":1942.6,"sma_60":1783.13,"sma_120":2160.48},{"date":"2026-09-28","open":1957,"high":1957,"low":1957,"close":1957,"volume":0,"rsi_14":61.02,"sma_20":1937.2,"sma_60":1779.0,"sma_120":2155.0},{"date":"2026-09-29","open":1957,"high":1957,"low":1957,"close":1957,"volume":0,"rsi_14":56.25,"sma_20":1936.8,"sma_60":1775.37,"sma_120":2150.68},{"date":"2026-09-30","open":1957,"high":1957,"low":1957,"close":1957,"volume":0,"rsi_14":65.3,"sma_20":1935.65,"sma_60":1773.07,"sma_120":2146.45},{"date":"2026-10-01","open":1957,"high":1957,"low":1957,"close":1957,"volume":0,"rsi_14":13.39,"sma_20":1938.5,"sma_60":1772.35,"sma_120":2142.72},{"date":"2026-10-02","open":1957,"high":1957,"low":1957,"close":1957,"volume":0,"rsi_14":45.95,"sma_20":1943.85,"sma_60":1776.42,"sma_120":2138.44},{"date":"2026-10-06","open":1957,"high":1957,"low":1957,"close":1957,"volume":0,"rsi_14":100.0,"sma_20":1949.1,"sma_60":1780.32,"sma_120":2133.04},{"date":"2026-10-07","open":1957,"high":1957,"low":1957,"close":1957,"volume":0,"rsi_14":100.0,"sma_20":1953.65,"sma_60":1787.05,"sma_120":2128.35},{"date":"2026-10-08","open":1957,"high":1957,"low":1957,"close":1957,"volume":0,"rsi_14":100.0,"sma_20":1955.95,"sma_60":1793.2,"sma_120":2123.12},{"date":"2026-10-12","open":1957,"high":1957,"low":1957,"close":1957,"volume":0,"rsi_14":100.0,"sma_20":1960.8,"sma_60":1797.85,"sma_120":2118.34},{"date":"2026-10-13","open":1957,"high":1957,"low":1957,"close":1957,"volume":0,"rsi_14":100.0,"sma_20":1956.15,"sma_60":1804.23,"sma_120":2113.32},{"date":"2026-10-14","open":1957,"high":1957,"low":1957,"close":1957,"volume":0,"rsi_14":100.0,"sma_20":1956.0,"sma_60":1811.25,"sma_120":2107.92},{"date":"2026-10-15","open":1957,"high":1957,"low":1957,"close":1957,"volume":0,"rsi_14":100.0,"sma_20":1956.85,"sma_60":1816.32,"sma_120":2102.81},{"date":"2026-10-16","open":1957,"high":1957,"low":1957,"close":1957,"volume":0,"rsi_14":100.0,"sma_20":1957.0,"sma_60":1823.25,"sma_120":2097.62},{"date":"2026-10-19","open":1957,"high":1957,"low":1957,"close":1957,"volume":0,"rsi_14":100.0,"sma_20":1957.0,"sma_60":1830.77,"sma_120":2093.26},{"date":"2026-10-20","open":1957,"high":1957,"low":1957,"close":1957,"volume":0,"rsi_14":100.0,"sma_20":1957.0,"sma_60":1838.12,"sma_120":2090.19},{"date":"2026-10-21","open":1957,"high":1957,"low":1957,"close":1957,"volume":0,"rsi_14":100.0,"sma_20":1957.0,"sma_60":1844.1,"sma_120":2087.42},{"date":"2026-10-22","open":1957,"high":1957,"low":1957,"close":1957,"volume":0,"rsi_14":100.0,"sma_20":1957.0,"sma_60":1848.9,"sma_120":2084.81},{"date":"2026-10-23","open":1957,"high":1957,"low":1957,"close":1957,"volume":0}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-320.56,"pbr":3.63,"per":null,"roa":-4.12,"roe":-10.2,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":8930369189.0,"analysis":"ROE -10.2%로 적자 상태입니다. 시가총액 458.00억. 매출 89.30억, 영업이익 -53.97억.","eps_basis":"TTM","debt_ratio":1.4728710145313042,"market_cap":45799999776,"net_income":-7506865420.0,"total_debt":18565847061.0,"ttm_window":"2025Q3~2026Q2","gross_margin":82.35,"total_assets":31171056124.0,"total_equity":12605209063.0,"profit_margin":-84.06,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-5397283469.0,"operating_margin":-60.44,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["RSI 100 과매수 구간","적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":1957.0,"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":18350.0},{"date":"2016-10-25","close":17000.0},{"date":"2016-10-26","close":16800.0},{"date":"2016-10-27","close":17000.0},{"date":"2016-10-28","close":16950.0},{"date":"2016-10-31","close":15500.0},{"date":"2016-11-01","close":17000.0},{"date":"2016-11-02","close":16800.0},{"date":"2016-11-03","close":19300.0},{"date":"2016-11-04","close":17000.0},{"date":"2016-11-07","close":17000.0},{"date":"2016-11-08","close":16900.0},{"date":"2016-11-09","close":16900.0},{"date":"2016-11-10","close":16900.0},{"date":"2016-11-11","close":16900.0},{"date":"2016-11-14","close":19350.0},{"date":"2016-11-15","close":16450.0},{"date":"2016-11-16","close":14000.0},{"date":"2016-11-17","close":14000.0},{"date":"2016-11-18","close":15850.0},{"date":"2016-11-21","close":16300.0},{"date":"2016-11-22","close":13900.0},{"date":"2016-11-23","close":13500.0},{"date":"2016-11-24","close":13000.0},{"date":"2016-11-25","close":14950.0},{"date":"2016-11-28","close":14950.0},{"date":"2016-11-29","close":14950.0},{"date":"2016-11-30","close":15500.0},{"date":"2016-12-01","close":15500.0},{"date":"2016-12-02","close":15450.0},{"date":"2016-12-05","close":15000.0},{"date":"2016-12-06","close":15000.0},{"date":"2016-12-07","close":14600.0},{"date":"2016-12-08","close":14500.0},{"date":"2016-12-09","close":14500.0},{"date":"2016-12-12","close":14500.0},{"date":"2016-12-13","close":14500.0},{"date":"2016-12-14","close":14500.0},{"date":"2016-12-15","close":14500.0},{"date":"2016-12-16","close":14500.0},{"date":"2016-12-19","close":14500.0},{"date":"2016-12-20","close":14500.0},{"date":"2016-12-21","close":14500.0},{"date":"2016-12-22","close":13950.0},{"date":"2016-12-23","close":14400.0},{"date":"2016-12-26","close":14400.0},{"date":"2016-12-27","close":14400.0},{"date":"2016-12-28","close":14400.0},{"date":"2016-12-29","close":16550.0},{"date":"2017-01-02","close":14100.0},{"date":"2017-01-03","close":14100.0},{"date":"2017-01-04","close":14100.0},{"date":"2017-01-05","close":14900.0},{"date":"2017-01-06","close":13000.0},{"date":"2017-01-09","close":14900.0},{"date":"2017-01-10","close":14800.0},{"date":"2017-01-11","close":16950.0},{"date":"2017-01-12","close":16950.0},{"date":"2017-01-13","close":14550.0},{"date":"2017-01-16","close":14550.0},{"date":"2017-01-17","close":12400.0},{"date":"2017-01-18","close":14250.0},{"date":"2017-01-19","close":12750.0},{"date":"2017-01-20","close":14450.0},{"date":"2017-01-23","close":14450.0},{"date":"2017-01-24","close":14400.0},{"date":"2017-01-25","close":12900.0},{"date":"2017-01-26","close":12900.0},{"date":"2017-01-31","close":12900.0},{"date":"2017-02-01","close":12900.0},{"date":"2017-02-02","close":14000.0},{"date":"2017-02-03","close":13950.0},{"date":"2017-02-06","close":13450.0},{"date":"2017-02-07","close":14050.0},{"date":"2017-02-08","close":12450.0},{"date":"2017-02-09","close":13700.0},{"date":"2017-02-10","close":13950.0},{"date":"2017-02-13","close":13950.0},{"date":"2017-02-14","close":13950.0},{"date":"2017-02-15","close":13950.0},{"date":"2017-02-16","close":13950.0},{"date":"2017-02-17","close":13500.0},{"date":"2017-02-20","close":13500.0},{"date":"2017-02-21","close":13400.0},{"date":"2017-02-22","close":13300.0},{"date":"2017-02-23","close":13300.0},{"date":"2017-02-24","close":14400.0},{"date":"2017-02-27","close":12900.0},{"date":"2017-02-28","close":14450.0},{"date":"2017-03-02","close":14450.0},{"date":"2017-03-03","close":14400.0},{"date":"2017-03-06","close":14000.0},{"date":"2017-03-07","close":13000.0},{"date":"2017-03-08","close":13000.0},{"date":"2017-03-09","close":13000.0},{"date":"2017-03-10","close":11050.0},{"date":"2017-03-13","close":12700.0},{"date":"2017-03-14","close":14450.0},{"date":"2017-03-15","close":14750.0},{"date":"2017-03-16","close":12550.0},{"date":"2017-03-17","close":14400.0},{"date":"2017-03-20","close":12550.0},{"date":"2017-03-21","close":14400.0},{"date":"2017-03-22","close":14400.0},{"date":"2017-03-23","close":16400.0},{"date":"2017-03-24","close":13950.0},{"date":"2017-03-27","close":13950.0},{"date":"2017-03-28","close":14900.0},{"date":"2017-03-29","close":14450.0},{"date":"2017-03-30","close":15000.0},{"date":"2017-03-31","close":14950.0},{"date":"2017-04-03","close":14450.0},{"date":"2017-04-04","close":15850.0},{"date":"2017-04-05","close":15850.0},{"date":"2017-04-06","close":13500.0},{"date":"2017-04-07","close":14500.0},{"date":"2017-04-10","close":13000.0},{"date":"2017-04-11","close":14900.0},{"date":"2017-04-12","close":14900.0},{"date":"2017-04-13","close":14800.0},{"date":"2017-04-14","close":14500.0},{"date":"2017-04-17","close":14000.0},{"date":"2017-04-18","close":13900.0},{"date":"2017-04-19","close":13700.0},{"date":"2017-04-20","close":14850.0},{"date":"2017-04-21","close":15000.0},{"date":"2017-04-24","close":15050.0},{"date":"2017-04-25","close":13600.0},{"date":"2017-04-26","close":14700.0},{"date":"2017-04-27","close":13600.0},{"date":"2017-04-28","close":15000.0},{"date":"2017-05-02","close":13800.0},{"date":"2017-05-04","close":13800.0},{"date":"2017-05-08","close":15000.0},{"date":"2017-05-10","close":14900.0},{"date":"2017-05-11","close":13800.0},{"date":"2017-05-12","close":14950.0},{"date":"2017-05-15","close":14900.0},{"date":"2017-05-16","close":15000.0},{"date":"2017-05-17","close":13500.0},{"date":"2017-05-18","close":14500.0},{"date":"2017-05-19","close":13500.0},{"date":"2017-05-22","close":13300.0},{"date":"2017-05-23","close":14000.0},{"date":"2017-05-24","close":14900.0},{"date":"2017-05-25","close":14900.0},{"date":"2017-05-26","close":14900.0},{"date":"2017-05-29","close":13800.0},{"date":"2017-05-30","close":15000.0},{"date":"2017-05-31","close":13500.0},{"date":"2017-06-01","close":13000.0},{"date":"2017-06-02","close":14000.0},{"date":"2017-06-05","close":13500.0},{"date":"2017-06-07","close":12000.0},{"date":"2017-06-08","close":13800.0},{"date":"2017-06-09","close":14000.0},{"date":"2017-06-12","close":13800.0},{"date":"2017-06-13","close":13500.0},{"date":"2017-06-14","close":13700.0},{"date":"2017-06-15","close":13500.0},{"date":"2017-06-16","close":14100.0},{"date":"2017-06-19","close":13300.0},{"date":"2017-06-20","close":13100.0},{"date":"2017-06-21","close":13100.0},{"date":"2017-06-22","close":13100.0},{"date":"2017-06-23","close":13500.0},{"date":"2017-06-26","close":13500.0},{"date":"2017-06-27","close":14000.0},{"date":"2017-06-28","close":13900.0},{"date":"2017-06-29","close":14000.0},{"date":"2017-06-30","close":13500.0},{"date":"2017-07-03","close":13900.0},{"date":"2017-07-04","close":13500.0},{"date":"2017-07-05","close":13900.0},{"date":"2017-07-06","close":13800.0},{"date":"2017-07-07","close":13100.0},{"date":"2017-07-10","close":13500.0},{"date":"2017-07-11","close":13500.0},{"date":"2017-07-12","close":13500.0},{"date":"2017-07-13","close":13500.0},{"date":"2017-07-14","close":13500.0},{"date":"2017-07-17","close":13000.0},{"date":"2017-07-18","close":13000.0},{"date":"2017-07-19","close":13000.0},{"date":"2017-07-20","close":13000.0},{"date":"2017-07-21","close":13000.0},{"date":"2017-07-24","close":13000.0},{"date":"2017-07-25","close":13000.0},{"date":"2017-07-26","close":13000.0},{"date":"2017-07-27","close":13000.0},{"date":"2017-07-28","close":13000.0},{"date":"2017-07-31","close":13000.0},{"date":"2017-08-01","close":13000.0},{"date":"2017-08-02","close":13000.0},{"date":"2017-08-03","close":13000.0},{"date":"2017-08-04","close":13000.0},{"date":"2017-08-07","close":13000.0},{"date":"2017-08-08","close":13000.0},{"date":"2017-08-09","close":13000.0},{"date":"2017-08-10","close":13000.0},{"date":"2017-08-11","close":13000.0},{"date":"2017-08-14","close":13000.0},{"date":"2017-08-16","close":13000.0},{"date":"2017-08-17","close":13000.0},{"date":"2017-08-18","close":12000.0},{"date":"2017-08-21","close":13000.0},{"date":"2017-08-22","close":13000.0},{"date":"2017-08-23","close":12050.0},{"date":"2017-08-24","close":13000.0},{"date":"2017-08-25","close":13050.0},{"date":"2017-08-28","close":13150.0},{"date":"2017-08-29","close":13400.0},{"date":"2017-08-30","close":12900.0},{"date":"2017-08-31","close":12900.0},{"date":"2017-09-01","close":13300.0},{"date":"2017-09-04","close":12700.0},{"date":"2017-09-05","close":12700.0},{"date":"2017-09-06","close":12500.0},{"date":"2017-09-07","close":13200.0},{"date":"2017-09-08","close":13200.0},{"date":"2017-09-11","close":13300.0},{"date":"2017-09-12","close":13200.0},{"date":"2017-09-13","close":13400.0},{"date":"2017-09-14","close":14000.0},{"date":"2017-09-15","close":13050.0},{"date":"2017-09-18","close":13050.0},{"date":"2017-09-19","close":13450.0},{"date":"2017-09-20","close":13000.0},{"date":"2017-09-21","close":12550.0},{"date":"2017-09-22","close":14400.0},{"date":"2017-09-25","close":13500.0},{"date":"2017-09-26","close":13000.0},{"date":"2017-09-27","close":13900.0},{"date":"2017-09-28","close":13900.0},{"date":"2017-09-29","close":13900.0},{"date":"2017-10-10","close":13050.0},{"date":"2017-10-11","close":14100.0},{"date":"2017-10-12","close":13000.0},{"date":"2017-10-13","close":12800.0},{"date":"2017-10-16","close":12500.0},{"date":"2017-10-17","close":13100.0},{"date":"2017-10-18","close":13200.0},{"date":"2017-10-19","close":12200.0},{"date":"2017-10-20","close":12500.0},{"date":"2017-10-23","close":13200.0},{"date":"2017-10-24","close":13200.0},{"date":"2017-10-25","close":13000.0},{"date":"2017-10-26","close":13000.0},{"date":"2017-10-27","close":13100.0},{"date":"2017-10-30","close":13100.0},{"date":"2017-10-31","close":13100.0},{"date":"2017-11-01","close":13000.0},{"date":"2017-11-02","close":13300.0},{"date":"2017-11-03","close":13500.0},{"date":"2017-11-06","close":13450.0},{"date":"2017-11-07","close":13500.0},{"date":"2017-11-08","close":13600.0},{"date":"2017-11-09","close":13600.0},{"date":"2017-11-10","close":12900.0},{"date":"2017-11-13","close":12500.0},{"date":"2017-11-14","close":13100.0},{"date":"2017-11-15","close":13100.0},{"date":"2017-11-16","close":13100.0},{"date":"2017-11-17","close":13100.0},{"date":"2017-11-20","close":13100.0},{"date":"2017-11-21","close":13000.0},{"date":"2017-11-22","close":12500.0},{"date":"2017-11-23","close":13000.0},{"date":"2017-11-24","close":12900.0},{"date":"2017-11-27","close":12850.0},{"date":"2017-11-28","close":12500.0},{"date":"2017-11-29","close":12800.0},{"date":"2017-11-30","close":12800.0},{"date":"2017-12-01","close":13500.0},{"date":"2017-12-04","close":12500.0},{"date":"2017-12-05","close":12450.0},{"date":"2017-12-06","close":11950.0},{"date":"2017-12-07","close":11950.0},{"date":"2017-12-08","close":11800.0},{"date":"2017-12-11","close":11800.0},{"date":"2017-12-12","close":12450.0},{"date":"2017-12-13","close":14000.0},{"date":"2017-12-14","close":13900.0},{"date":"2017-12-15","close":12500.0},{"date":"2017-12-18","close":12500.0},{"date":"2017-12-19","close":12550.0},{"date":"2017-12-20","close":12550.0},{"date":"2017-12-21","close":12550.0},{"date":"2017-12-22","close":13500.0},{"date":"2017-12-26","close":12550.0},{"date":"2017-12-27","close":14400.0},{"date":"2017-12-28","close":14900.0},{"date":"2018-01-02","close":13575.4873},{"date":"2018-01-03","close":13575.4873},{"date":"2018-01-04","close":13575.4873},{"date":"2018-01-05","close":13575.4873},{"date":"2018-01-08","close":14759.9258},{"date":"2018-01-09","close":14759.9258},{"date":"2018-01-10","close":14759.9258},{"date":"2018-01-11","close":14851.0361},{"date":"2018-01-12","close":15352.1445},{"date":"2018-01-15","close":17174.3574},{"date":"2018-01-16","close":19725.4551},{"date":"2018-01-17","close":22640.9961},{"date":"2018-01-18","close":19634.3457},{"date":"2018-01-19","close":18085.4648},{"date":"2018-01-22","close":19953.2324},{"date":"2018-01-23","close":19133.2363},{"date":"2018-01-24","close":17766.5762},{"date":"2018-01-25","close":19133.2363},{"date":"2018-01-26","close":19133.2363},{"date":"2018-01-29","close":20955.4492},{"date":"2018-01-30","close":20955.4492},{"date":"2018-01-31","close":20363.2305},{"date":"2018-02-01","close":19543.2344},{"date":"2018-02-02","close":18495.4629},{"date":"2018-02-05","close":17311.0234},{"date":"2018-02-06","close":17311.0234},{"date":"2018-02-07","close":17629.9102},{"date":"2018-02-08","close":17629.9102},{"date":"2018-02-09","close":17584.3555},{"date":"2018-02-12","close":17311.0234},{"date":"2018-02-13","close":17311.0234},{"date":"2018-02-14","close":17311.0234},{"date":"2018-02-19","close":17311.0234},{"date":"2018-02-20","close":16809.9141},{"date":"2018-02-21","close":17766.5762},{"date":"2018-02-22","close":17766.5762},{"date":"2018-02-23","close":17766.5762},{"date":"2018-02-26","close":18039.9082},{"date":"2018-02-27","close":18222.1309},{"date":"2018-02-28","close":18677.6836},{"date":"2018-03-02","close":18677.6836},{"date":"2018-03-05","close":18222.1309},{"date":"2018-03-06","close":18222.1309},{"date":"2018-03-07","close":18176.5742},{"date":"2018-03-08","close":18176.5742},{"date":"2018-03-09","close":17948.7988},{"date":"2018-03-12","close":17948.7988},{"date":"2018-03-13","close":18039.9082},{"date":"2018-03-14","close":18495.4629},{"date":"2018-03-15","close":20955.4492},{"date":"2018-03-16","close":21821.0},{"date":"2018-03-19","close":20499.8965},{"date":"2018-03-20","close":20499.8965},{"date":"2018-03-21","close":20499.8965},{"date":"2018-03-22","close":20499.8965},{"date":"2018-03-23","close":20226.5645},{"date":"2018-03-26","close":21866.5566},{"date":"2018-03-27","close":19907.6777},{"date":"2018-03-28","close":19133.2363},{"date":"2018-03-29","close":18951.0156},{"date":"2018-03-30","close":18131.0195},{"date":"2018-04-02","close":19133.2363},{"date":"2018-04-03","close":18677.6836},{"date":"2018-04-04","close":18313.2402},{"date":"2018-04-05","close":19042.125},{"date":"2018-04-06","close":18677.6836},{"date":"2018-04-09","close":18677.6836},{"date":"2018-04-10","close":18677.6836},{"date":"2018-04-11","close":18677.6836},{"date":"2018-04-12","close":18677.6836},{"date":"2018-04-13","close":18677.6836},{"date":"2018-04-16","close":18222.1309},{"date":"2018-04-17","close":18222.1309},{"date":"2018-04-18","close":18222.1309},{"date":"2018-04-19","close":18222.1309},{"date":"2018-04-20","close":18222.1309},{"date":"2018-04-23","close":18222.1309},{"date":"2018-04-24","close":18222.1309},{"date":"2018-04-25","close":15853.2529},{"date":"2018-04-26","close":16855.4707},{"date":"2018-04-27","close":17721.0215},{"date":"2018-04-30","close":16308.8066},{"date":"2018-05-02","close":16308.8066},{"date":"2018-05-03","close":16035.4746},{"date":"2018-05-04","close":15306.5889},{"date":"2018-05-08","close":15579.9209},{"date":"2018-05-09","close":15853.2529},{"date":"2018-05-10","close":14577.7041},{"date":"2018-05-11","close":14577.7041},{"date":"2018-05-14","close":14851.0361},{"date":"2018-05-15","close":14213.2617},{"date":"2018-05-16","close":15488.8105},{"date":"2018-05-17","close":15397.7002},{"date":"2018-05-18","close":14668.8145},{"date":"2018-05-21","close":14668.8145},{"date":"2018-05-23","close":15033.2578},{"date":"2018-05-24","close":15033.2578},{"date":"2018-05-25","close":14577.7041},{"date":"2018-05-28","close":14031.04},{"date":"2018-05-29","close":13211.0439},{"date":"2018-05-30","close":13211.0439},{"date":"2018-05-31","close":13939.9297},{"date":"2018-06-01","close":13666.5977},{"date":"2018-06-04","close":14122.1504},{"date":"2018-06-05","close":14122.1504},{"date":"2018-06-07","close":13211.0439},{"date":"2018-06-08","close":13211.0439},{"date":"2018-06-11","close":13211.0439},{"date":"2018-06-12","close":14577.7041},{"date":"2018-06-14","close":14577.7041},{"date":"2018-06-15","close":14122.1504},{"date":"2018-06-18","close":14076.5957},{"date":"2018-06-19","close":14076.5957},{"date":"2018-06-20","close":13211.0439},{"date":"2018-06-21","close":13211.0439},{"date":"2018-06-22","close":14577.7041},{"date":"2018-06-25","close":15033.2578},{"date":"2018-06-26","close":14668.8145},{"date":"2018-06-27","close":14577.7041},{"date":"2018-06-28","close":15443.2549},{"date":"2018-06-29","close":15443.2549},{"date":"2018-07-02","close":15443.2549},{"date":"2018-07-03","close":15443.2549},{"date":"2018-07-04","close":15443.2549},{"date":"2018-07-05","close":15352.1445},{"date":"2018-07-06","close":15352.1445},{"date":"2018-07-09","close":15488.8105},{"date":"2018-07-10","close":14896.5918},{"date":"2018-07-11","close":15352.1445},{"date":"2018-07-12","close":15033.2578},{"date":"2018-07-13","close":15397.7002},{"date":"2018-07-16","close":15397.7002},{"date":"2018-07-17","close":15397.7002},{"date":"2018-07-18","close":15488.8105},{"date":"2018-07-19","close":15397.7002},{"date":"2018-07-20","close":16126.585},{"date":"2018-07-23","close":16399.918},{"date":"2018-07-24","close":16399.918},{"date":"2018-07-25","close":15671.0322},{"date":"2018-07-26","close":16399.918},{"date":"2018-07-27","close":16445.4727},{"date":"2018-07-30","close":16445.4727},{"date":"2018-07-31","close":16445.4727},{"date":"2018-08-01","close":17083.2461},{"date":"2018-08-02","close":16992.1367},{"date":"2018-08-03","close":17037.6914},{"date":"2018-08-06","close":16855.4707},{"date":"2018-08-07","close":16855.4707},{"date":"2018-08-08","close":17037.6914},{"date":"2018-08-09","close":17037.6914},{"date":"2018-08-10","close":16946.5801},{"date":"2018-08-13","close":16809.9141},{"date":"2018-08-14","close":15078.8125},{"date":"2018-08-16","close":16081.0303},{"date":"2018-08-17","close":16081.0303},{"date":"2018-08-20","close":16081.0303},{"date":"2018-08-21","close":16081.0303},{"date":"2018-08-22","close":16126.585},{"date":"2018-08-23","close":16308.8066},{"date":"2018-08-24","close":16308.8066},{"date":"2018-08-27","close":16308.8066},{"date":"2018-08-28","close":16491.0273},{"date":"2018-08-29","close":16855.4707},{"date":"2018-08-30","close":16992.1367},{"date":"2018-08-31","close":17037.6914},{"date":"2018-09-03","close":16855.4707},{"date":"2018-09-04","close":17037.6914},{"date":"2018-09-05","close":17402.1348},{"date":"2018-09-06","close":18222.1309},{"date":"2018-09-07","close":18176.5742},{"date":"2018-09-10","close":18176.5742},{"date":"2018-09-11","close":17584.3555},{"date":"2018-09-12","close":17311.0234},{"date":"2018-09-13","close":17857.6875},{"date":"2018-09-14","close":18222.1309},{"date":"2018-09-17","close":17857.6875},{"date":"2018-09-18","close":17857.6875},{"date":"2018-09-19","close":17857.6875},{"date":"2018-09-20","close":17675.4668},{"date":"2018-09-21","close":17493.2441},{"date":"2018-09-27","close":17675.4668},{"date":"2018-09-28","close":17402.1348},{"date":"2018-10-01","close":18313.2402},{"date":"2018-10-02","close":18905.4609},{"date":"2018-10-04","close":18768.7949},{"date":"2018-10-05","close":20044.3438},{"date":"2018-10-08","close":20135.4531},{"date":"2018-10-10","close":20135.4531},{"date":"2018-10-11","close":20044.3438},{"date":"2018-10-12","close":20044.3438},{"date":"2018-10-15","close":20044.3438},{"date":"2018-10-16","close":18222.1309},{"date":"2018-10-17","close":18131.0195},{"date":"2018-10-18","close":17812.1328},{"date":"2018-10-19","close":17903.2422},{"date":"2018-10-22","close":19953.2324},{"date":"2018-10-23","close":19588.7891},{"date":"2018-10-24","close":18677.6836},{"date":"2018-10-25","close":18541.0176},{"date":"2018-10-26","close":18541.0176},{"date":"2018-10-29","close":18541.0176},{"date":"2018-10-30","close":18541.0176},{"date":"2018-10-31","close":18222.1309},{"date":"2018-11-01","close":19133.2363},{"date":"2018-11-02","close":19042.125},{"date":"2018-11-05","close":19042.125},{"date":"2018-11-06","close":18222.1309},{"date":"2018-11-07","close":18222.1309},{"date":"2018-11-08","close":19543.2344},{"date":"2018-11-09","close":19452.123},{"date":"2018-11-12","close":19998.7871},{"date":"2018-11-13","close":19133.2363},{"date":"2018-11-14","close":19998.7871},{"date":"2018-11-15","close":19998.7871},{"date":"2018-11-16","close":19725.4551},{"date":"2018-11-19","close":19725.4551},{"date":"2018-11-20","close":19497.6797},{"date":"2018-11-21","close":19497.6797},{"date":"2018-11-22","close":18951.0156},{"date":"2018-11-23","close":18039.9082},{"date":"2018-11-26","close":19588.7891},{"date":"2018-11-27","close":20044.3438},{"date":"2018-11-28","close":19042.125},{"date":"2018-11-29","close":19042.125},{"date":"2018-11-30","close":19042.125},{"date":"2018-12-03","close":19907.6777},{"date":"2018-12-04","close":19588.7891},{"date":"2018-12-05","close":19588.7891},{"date":"2018-12-06","close":19816.5664},{"date":"2018-12-07","close":19725.4551},{"date":"2018-12-10","close":19588.7891},{"date":"2018-12-11","close":19588.7891},{"date":"2018-12-12","close":19588.7891},{"date":"2018-12-13","close":19588.7891},{"date":"2018-12-14","close":19953.2324},{"date":"2018-12-17","close":19953.2324},{"date":"2018-12-18","close":19771.0117},{"date":"2018-12-19","close":18541.0176},{"date":"2018-12-20","close":18541.0176},{"date":"2018-12-21","close":19361.0137},{"date":"2018-12-24","close":18222.1309},{"date":"2018-12-26","close":18267.6855},{"date":"2018-12-27","close":18859.9043},{"date":"2018-12-28","close":19133.2363},{"date":"2019-01-02","close":19042.125},{"date":"2019-01-03","close":18814.3496},{"date":"2019-01-04","close":19588.7891},{"date":"2019-01-07","close":21775.4453},{"date":"2019-01-08","close":21775.4453},{"date":"2019-01-09","close":19953.2324},{"date":"2019-01-10","close":19679.9004},{"date":"2019-01-11","close":21137.6719},{"date":"2019-01-14","close":21684.334},{"date":"2019-01-15","close":22686.5527},{"date":"2019-01-16","close":21957.666},{"date":"2019-01-17","close":22458.7754},{"date":"2019-01-18","close":22549.8867},{"date":"2019-01-21","close":21638.7793},{"date":"2019-01-22","close":22139.8887},{"date":"2019-01-23","close":22139.8887},{"date":"2019-01-24","close":22640.9961},{"date":"2019-01-25","close":22595.4414},{"date":"2019-01-28","close":22185.4434},{"date":"2019-01-29","close":22003.2227},{"date":"2019-01-30","close":22003.2227},{"date":"2019-01-31","close":22048.7773},{"date":"2019-02-01","close":21957.666},{"date":"2019-02-07","close":21729.8906},{"date":"2019-02-08","close":21866.5566},{"date":"2019-02-11","close":21957.666},{"date":"2019-02-12","close":22003.2227},{"date":"2019-02-13","close":22367.6641},{"date":"2019-02-14","close":22276.5547},{"date":"2019-02-15","close":22732.1074},{"date":"2019-02-18","close":22732.1074},{"date":"2019-02-19","close":22686.5527},{"date":"2019-02-20","close":22504.3301},{"date":"2019-02-21","close":22504.3301},{"date":"2019-02-22","close":22868.7734},{"date":"2019-02-25","close":22823.2188},{"date":"2019-02-26","close":22777.6621},{"date":"2019-02-27","close":22504.3301},{"date":"2019-02-28","close":22686.5527},{"date":"2019-03-04","close":23643.2129},{"date":"2019-03-05","close":23233.2168},{"date":"2019-03-06","close":22777.6621},{"date":"2019-03-07","close":23233.2168},{"date":"2019-03-08","close":23369.8828},{"date":"2019-03-11","close":23233.2168},{"date":"2019-03-12","close":23187.6602},{"date":"2019-03-13","close":23415.4375},{"date":"2019-03-14","close":23278.7715},{"date":"2019-03-15","close":24782.0977},{"date":"2019-03-18","close":25510.9824},{"date":"2019-03-19","close":25419.8711},{"date":"2019-03-20","close":25146.5391},{"date":"2019-03-21","close":26422.0879},{"date":"2019-03-22","close":27652.082},{"date":"2019-03-25","close":26923.1973},{"date":"2019-03-26","close":27333.1953},{"date":"2019-03-27","close":25966.5352},{"date":"2019-03-28","close":26832.0859},{"date":"2019-03-29","close":26148.7559},{"date":"2019-04-01","close":26513.1992},{"date":"2019-04-02","close":26513.1992},{"date":"2019-04-03","close":26513.1992},{"date":"2019-04-04","close":25875.4238},{"date":"2019-04-05","close":25465.4277},{"date":"2019-04-08","close":24554.3203},{"date":"2019-04-09","close":24007.6562},{"date":"2019-04-10","close":24326.543},{"date":"2019-04-11","close":24144.3223},{"date":"2019-04-12","close":23962.1016},{"date":"2019-04-15","close":24007.6562},{"date":"2019-04-16","close":23415.4375},{"date":"2019-04-17","close":22640.9961},{"date":"2019-04-18","close":22777.6621},{"date":"2019-04-19","close":23324.3262},{"date":"2019-04-22","close":23324.3262},{"date":"2019-04-23","close":23324.3262},{"date":"2019-04-24","close":24372.0996},{"date":"2019-04-25","close":24645.4316},{"date":"2019-04-26","close":23688.7695},{"date":"2019-04-29","close":23324.3262},{"date":"2019-04-30","close":23233.2168},{"date":"2019-05-02","close":22640.9961},{"date":"2019-05-03","close":24189.877},{"date":"2019-05-07","close":24007.6562},{"date":"2019-05-08","close":23870.9902},{"date":"2019-05-09","close":24098.7676},{"date":"2019-05-10","close":24372.0996},{"date":"2019-05-13","close":25237.6504},{"date":"2019-05-14","close":24736.541},{"date":"2019-05-15","close":24189.877},{"date":"2019-05-16","close":23962.1016},{"date":"2019-05-17","close":23870.9902},{"date":"2019-05-20","close":24053.2109},{"date":"2019-05-21","close":24007.6562},{"date":"2019-05-22","close":24053.2109},{"date":"2019-05-23","close":23870.9902},{"date":"2019-05-24","close":20317.6758},{"date":"2019-05-27","close":17311.0234},{"date":"2019-05-28","close":14714.3701},{"date":"2019-05-29","close":14942.1465},{"date":"2019-05-30","close":13666.5977},{"date":"2019-05-31","close":14942.1465},{"date":"2019-06-03","close":14577.7041},{"date":"2019-06-04","close":14076.5957},{"date":"2019-06-05","close":14942.1465},{"date":"2019-06-07","close":14759.9258},{"date":"2019-06-10","close":14805.4805},{"date":"2019-06-11","close":15443.2549},{"date":"2019-06-12","close":15898.8086},{"date":"2019-06-13","close":15989.9189},{"date":"2019-06-14","close":16627.6934},{"date":"2019-06-17","close":16764.3594},{"date":"2019-06-18","close":16035.4746},{"date":"2019-06-19","close":15488.8105},{"date":"2019-06-20","close":15306.5889},{"date":"2019-06-21","close":15033.2578},{"date":"2019-06-24","close":14395.4824},{"date":"2019-06-25","close":14759.9258},{"date":"2019-06-26","close":15306.5889},{"date":"2019-06-27","close":14896.5918},{"date":"2019-06-28","close":15261.0342},{"date":"2019-07-01","close":15306.5889},{"date":"2019-07-02","close":15488.8105},{"date":"2019-07-03","close":15762.1426},{"date":"2019-07-04","close":15671.0322},{"date":"2019-07-05","close":14942.1465},{"date":"2019-07-08","close":14805.4805},{"date":"2019-07-09","close":14805.4805},{"date":"2019-07-10","close":14759.9258},{"date":"2019-07-11","close":14577.7041},{"date":"2019-07-12","close":15306.5889},{"date":"2019-07-15","close":14623.2598},{"date":"2019-07-16","close":14987.7021},{"date":"2019-07-17","close":15306.5889},{"date":"2019-07-18","close":15625.4766},{"date":"2019-07-19","close":16217.6953},{"date":"2019-07-22","close":15898.8086},{"date":"2019-07-23","close":15625.4766},{"date":"2019-07-24","close":15169.9229},{"date":"2019-07-25","close":15853.2529},{"date":"2019-07-26","close":15488.8105},{"date":"2019-07-29","close":15716.5869},{"date":"2019-07-30","close":15397.7002},{"date":"2019-07-31","close":15488.8105},{"date":"2019-08-01","close":15488.8105},{"date":"2019-08-02","close":15352.1445},{"date":"2019-08-05","close":14759.9258},{"date":"2019-08-06","close":14759.9258},{"date":"2019-08-07","close":14532.1484},{"date":"2019-08-08","close":14395.4824},{"date":"2019-08-09","close":13803.2637},{"date":"2019-08-12","close":14349.9277},{"date":"2019-08-13","close":14122.1504},{"date":"2019-08-14","close":13939.9297},{"date":"2019-08-16","close":13757.708},{"date":"2019-08-19","close":13939.9297},{"date":"2019-08-20","close":14258.8164},{"date":"2019-08-21","close":14213.2617},{"date":"2019-08-22","close":14577.7041},{"date":"2019-08-23","close":14532.1484},{"date":"2019-08-26","close":14577.7041},{"date":"2019-08-27","close":14577.7041},{"date":"2019-08-28","close":14942.1465},{"date":"2019-08-29","close":14896.5918},{"date":"2019-08-30","close":14714.3701},{"date":"2019-09-02","close":13529.9316},{"date":"2019-09-03","close":13666.5977},{"date":"2019-09-04","close":13666.5977},{"date":"2019-09-05","close":14076.5957},{"date":"2019-09-06","close":13848.8193},{"date":"2019-09-09","close":13848.8193},{"date":"2019-09-10","close":13621.042},{"date":"2019-09-11","close":13393.2656},{"date":"2019-09-16","close":13393.2656},{"date":"2019-09-17","close":13302.1553},{"date":"2019-09-18","close":13985.4844},{"date":"2019-09-19","close":13894.374},{"date":"2019-09-20","close":13894.374},{"date":"2019-09-23","close":13757.708},{"date":"2019-09-24","close":13757.708},{"date":"2019-09-25","close":13621.042},{"date":"2019-09-26","close":13484.376},{"date":"2019-09-27","close":13347.71},{"date":"2019-09-30","close":13347.71},{"date":"2019-10-01","close":14122.1504},{"date":"2019-10-02","close":13575.4873},{"date":"2019-10-04","close":13575.4873},{"date":"2019-10-07","close":13939.9297},{"date":"2019-10-08","close":13939.9297},{"date":"2019-10-10","close":13211.0439},{"date":"2019-10-11","close":13438.8213},{"date":"2019-10-14","close":13211.0439},{"date":"2019-10-15","close":13211.0439},{"date":"2019-10-16","close":13119.9336},{"date":"2019-10-17","close":13484.376},{"date":"2019-10-18","close":13393.2656},{"date":"2019-10-21","close":13393.2656},{"date":"2019-10-22","close":13666.5977},{"date":"2019-10-23","close":14213.2617},{"date":"2019-10-24","close":14122.1504},{"date":"2019-10-25","close":13393.2656},{"date":"2019-10-28","close":13256.5996},{"date":"2019-10-29","close":13028.8232},{"date":"2019-10-30","close":13028.8232},{"date":"2019-10-31","close":12983.2676},{"date":"2019-11-01","close":12983.2676},{"date":"2019-11-04","close":13302.1553},{"date":"2019-11-05","close":12983.2676},{"date":"2019-11-06","close":12983.2676},{"date":"2019-11-07","close":12299.9375},{"date":"2019-11-08","close":12254.3828},{"date":"2019-11-11","close":12345.4932},{"date":"2019-11-12","close":12254.3828},{"date":"2019-11-13","close":12664.3809},{"date":"2019-11-14","close":12254.3828},{"date":"2019-11-15","close":13529.9316},{"date":"2019-11-18","close":14304.3721},{"date":"2019-11-19","close":14213.2617},{"date":"2019-11-20","close":14122.1504},{"date":"2019-11-21","close":14122.1504},{"date":"2019-11-22","close":13621.042},{"date":"2019-11-25","close":13393.2656},{"date":"2019-11-26","close":12299.9375},{"date":"2019-11-27","close":12299.9375},{"date":"2019-11-28","close":12573.2695},{"date":"2019-11-29","close":13211.0439},{"date":"2019-12-02","close":12892.1572},{"date":"2019-12-03","close":13575.4873},{"date":"2019-12-04","close":13119.9336},{"date":"2019-12-05","close":14942.1465},{"date":"2019-12-06","close":15397.7002},{"date":"2019-12-09","close":14759.9258},{"date":"2019-12-10","close":14532.1484},{"date":"2019-12-11","close":15033.2578},{"date":"2019-12-12","close":15625.4766},{"date":"2019-12-13","close":15579.9209},{"date":"2019-12-16","close":15443.2549},{"date":"2019-12-17","close":15488.8105},{"date":"2019-12-18","close":14942.1465},{"date":"2019-12-19","close":14805.4805},{"date":"2019-12-20","close":14304.3721},{"date":"2019-12-23","close":13894.374},{"date":"2019-12-24","close":14486.5938},{"date":"2019-12-26","close":14759.9258},{"date":"2019-12-27","close":14532.1484},{"date":"2019-12-30","close":15033.2578},{"date":"2020-01-02","close":14987.7021},{"date":"2020-01-03","close":13848.8193},{"date":"2020-01-06","close":14441.0381},{"date":"2020-01-07","close":14441.0381},{"date":"2020-01-08","close":14031.04},{"date":"2020-01-09","close":13939.9297},{"date":"2020-01-10","close":13757.708},{"date":"2020-01-13","close":13666.5977},{"date":"2020-01-14","close":13119.9336},{"date":"2020-01-15","close":13028.8232},{"date":"2020-01-16","close":12983.2676},{"date":"2020-01-17","close":12983.2676},{"date":"2020-01-20","close":12937.7119},{"date":"2020-01-21","close":12254.3828},{"date":"2020-01-22","close":12937.7119},{"date":"2020-01-23","close":12983.2676},{"date":"2020-01-28","close":13028.8232},{"date":"2020-01-29","close":12937.7119},{"date":"2020-01-30","close":13165.4893},{"date":"2020-01-31","close":13165.4893},{"date":"2020-02-03","close":13119.9336},{"date":"2020-02-04","close":13666.5977},{"date":"2020-02-05","close":13848.8193},{"date":"2020-02-06","close":15215.4785},{"date":"2020-02-07","close":14942.1465},{"date":"2020-02-10","close":14486.5938},{"date":"2020-02-11","close":14577.7041},{"date":"2020-02-12","close":15033.2578},{"date":"2020-02-13","close":14942.1465},{"date":"2020-02-14","close":14987.7021},{"date":"2020-02-17","close":14987.7021},{"date":"2020-02-18","close":15124.3682},{"date":"2020-02-19","close":15215.4785},{"date":"2020-02-20","close":15169.9229},{"date":"2020-02-21","close":15261.0342},{"date":"2020-02-24","close":15215.4785},{"date":"2020-02-25","close":15169.9229},{"date":"2020-02-26","close":15033.2578},{"date":"2020-02-27","close":14987.7021},{"date":"2020-02-28","close":14942.1465},{"date":"2020-03-02","close":14942.1465},{"date":"2020-03-03","close":14942.1465},{"date":"2020-03-04","close":14942.1465},{"date":"2020-03-05","close":15078.8125},{"date":"2020-03-06","close":15078.8125},{"date":"2020-03-09","close":15078.8125},{"date":"2020-03-10","close":14987.7021},{"date":"2020-03-11","close":14759.9258},{"date":"2020-03-12","close":14258.8164},{"date":"2020-03-13","close":13529.9316},{"date":"2020-03-16","close":14122.1504},{"date":"2020-03-17","close":14532.1484},{"date":"2020-03-18","close":13757.708},{"date":"2020-03-19","close":14076.5957},{"date":"2020-03-20","close":14031.04},{"date":"2020-03-23","close":13575.4873},{"date":"2020-03-24","close":13438.8213},{"date":"2020-03-25","close":13484.376},{"date":"2020-03-26","close":13529.9316},{"date":"2020-03-27","close":15534.3662},{"date":"2020-03-30","close":17857.6875},{"date":"2020-03-31","close":17857.6875},{"date":"2020-04-01","close":16718.8047},{"date":"2020-04-02","close":16764.3594},{"date":"2020-04-03","close":16855.4707},{"date":"2020-04-06","close":17311.0234},{"date":"2020-04-07","close":17037.6914},{"date":"2020-04-08","close":16582.1387},{"date":"2020-04-09","close":15261.0342},{"date":"2020-04-10","close":15033.2578},{"date":"2020-04-13","close":14987.7021},{"date":"2020-04-14","close":14577.7041},{"date":"2020-04-16","close":15033.2578},{"date":"2020-04-17","close":15898.8086},{"date":"2020-04-20","close":15671.0322},{"date":"2020-04-21","close":16035.4746},{"date":"2020-04-22","close":15807.6982},{"date":"2020-04-23","close":17128.8027},{"date":"2020-04-24","close":18677.6836},{"date":"2020-04-27","close":18222.1309},{"date":"2020-04-28","close":17174.3574},{"date":"2020-04-29","close":16992.1367},{"date":"2020-05-04","close":18267.6855},{"date":"2020-05-06","close":18313.2402},{"date":"2020-05-07","close":18131.0195},{"date":"2020-05-08","close":18176.5742},{"date":"2020-05-11","close":18085.4648},{"date":"2020-05-12","close":17994.3535},{"date":"2020-05-13","close":17402.1348},{"date":"2020-05-14","close":17538.8008},{"date":"2020-05-15","close":17948.7988},{"date":"2020-05-18","close":18222.1309},{"date":"2020-05-19","close":18085.4648},{"date":"2020-05-20","close":18222.1309},{"date":"2020-05-21","close":17948.7988},{"date":"2020-05-22","close":17766.5762},{"date":"2020-05-25","close":18176.5742},{"date":"2020-05-26","close":18951.0156},{"date":"2020-05-27","close":19588.7891},{"date":"2020-05-28","close":20773.2285},{"date":"2020-05-29","close":21228.7812},{"date":"2020-06-01","close":20909.8945},{"date":"2020-06-02","close":20864.3398},{"date":"2020-06-03","close":20591.0078},{"date":"2020-06-04","close":20408.7852},{"date":"2020-06-05","close":20909.8945},{"date":"2020-06-08","close":21502.1133},{"date":"2020-06-09","close":21866.5566},{"date":"2020-06-10","close":23643.2129},{"date":"2020-06-11","close":23233.2168},{"date":"2020-06-12","close":21957.666},{"date":"2020-06-15","close":19862.1211},{"date":"2020-06-16","close":19862.1211},{"date":"2020-06-17","close":19907.6777},{"date":"2020-06-18","close":19178.791},{"date":"2020-06-19","close":18586.5723},{"date":"2020-06-22","close":19543.2344},{"date":"2020-06-23","close":20089.8984},{"date":"2020-06-24","close":20636.5625},{"date":"2020-06-25","close":17851.0},{"date":"2020-06-26","close":16490.0},{"date":"2020-06-29","close":15047.0},{"date":"2020-06-30","close":14594.0},{"date":"2020-07-01","close":15171.0},{"date":"2020-07-02","close":14553.0},{"date":"2020-07-03","close":14676.0},{"date":"2020-07-06","close":14058.0},{"date":"2020-07-07","close":13316.0},{"date":"2020-07-08","close":13316.0},{"date":"2020-07-09","close":13357.0},{"date":"2020-07-10","close":14264.0},{"date":"2020-07-13","close":14099.0},{"date":"2020-07-14","close":14099.0},{"date":"2020-07-15","close":13522.0},{"date":"2020-07-16","close":13316.0},{"date":"2020-07-17","close":12945.0},{"date":"2020-07-20","close":13439.0},{"date":"2020-07-21","close":13275.0},{"date":"2020-07-22","close":13068.0},{"date":"2020-07-23","close":13893.0},{"date":"2020-07-24","close":13563.0},{"date":"2020-07-27","close":13151.0},{"date":"2020-07-28","close":13068.0},{"date":"2020-07-29","close":13357.0},{"date":"2020-07-30","close":13604.0},{"date":"2020-07-31","close":13439.0},{"date":"2020-08-03","close":14388.0},{"date":"2020-08-04","close":14594.0},{"date":"2020-08-05","close":14058.0},{"date":"2020-08-06","close":14511.0},{"date":"2020-08-07","close":14676.0},{"date":"2020-08-10","close":14305.0},{"date":"2020-08-11","close":14388.0},{"date":"2020-08-12","close":14017.0},{"date":"2020-08-13","close":13646.0},{"date":"2020-08-14","close":13357.0},{"date":"2020-08-18","close":13563.0},{"date":"2020-08-19","close":16985.0},{"date":"2020-08-20","close":22056.0},{"date":"2020-08-21","close":17974.0},{"date":"2020-08-24","close":17768.0},{"date":"2020-08-25","close":20118.0},{"date":"2020-08-26","close":18345.0},{"date":"2020-08-27","close":18387.0},{"date":"2020-08-28","close":17397.0},{"date":"2020-08-31","close":18180.0},{"date":"2020-09-01","close":17768.0},{"date":"2020-09-02","close":17438.0},{"date":"2020-09-03","close":17315.0},{"date":"2020-09-04","close":16861.0},{"date":"2020-09-07","close":17356.0},{"date":"2020-09-08","close":17974.0},{"date":"2020-09-09","close":17315.0},{"date":"2020-09-10","close":17150.0},{"date":"2020-09-11","close":17026.0},{"date":"2020-09-14","close":17273.0},{"date":"2020-09-15","close":17315.0},{"date":"2020-09-16","close":17026.0},{"date":"2020-09-17","close":17026.0},{"date":"2020-09-18","close":16820.0},{"date":"2020-09-21","close":16202.0},{"date":"2020-09-22","close":15995.0},{"date":"2020-09-23","close":15789.0},{"date":"2020-09-24","close":14635.0},{"date":"2020-09-25","close":14635.0},{"date":"2020-09-28","close":15418.0},{"date":"2020-09-29","close":15542.0},{"date":"2020-10-05","close":15954.0},{"date":"2020-10-06","close":15748.0},{"date":"2020-10-07","close":15831.0},{"date":"2020-10-08","close":16820.0},{"date":"2020-10-12","close":16325.0},{"date":"2020-10-13","close":15913.0},{"date":"2020-10-14","close":15501.0},{"date":"2020-10-15","close":16119.0},{"date":"2020-10-16","close":15253.0},{"date":"2020-10-19","close":14841.0},{"date":"2020-10-20","close":14635.0},{"date":"2020-10-21","close":14635.0},{"date":"2020-10-22","close":14676.0},{"date":"2020-10-23","close":14841.0},{"date":"2020-10-26","close":14099.0},{"date":"2020-10-27","close":14346.0},{"date":"2020-10-28","close":14470.0},{"date":"2020-10-29","close":14553.0},{"date":"2020-10-30","close":14511.0},{"date":"2020-11-02","close":14594.0},{"date":"2020-11-03","close":14759.0},{"date":"2020-11-04","close":14800.0},{"date":"2020-11-05","close":14882.0},{"date":"2020-11-06","close":15501.0},{"date":"2020-11-09","close":15583.0},{"date":"2020-11-10","close":15583.0},{"date":"2020-11-11","close":15212.0},{"date":"2020-11-12","close":15130.0},{"date":"2020-11-13","close":14965.0},{"date":"2020-11-16","close":14841.0},{"date":"2020-11-17","close":14553.0},{"date":"2020-11-18","close":14470.0},{"date":"2020-11-19","close":14676.0},{"date":"2020-11-20","close":15130.0},{"date":"2020-11-23","close":15913.0},{"date":"2020-11-24","close":15995.0},{"date":"2020-11-25","close":15460.0},{"date":"2020-11-26","close":16037.0},{"date":"2020-11-27","close":15748.0},{"date":"2020-11-30","close":15748.0},{"date":"2020-12-01","close":16078.0},{"date":"2020-12-02","close":15995.0},{"date":"2020-12-03","close":16531.0},{"date":"2020-12-04","close":16490.0},{"date":"2020-12-07","close":16614.0},{"date":"2020-12-08","close":16119.0},{"date":"2020-12-09","close":16037.0},{"date":"2020-12-10","close":14965.0},{"date":"2020-12-11","close":14635.0},{"date":"2020-12-14","close":14882.0},{"date":"2020-12-15","close":14470.0},{"date":"2020-12-16","close":14470.0},{"date":"2020-12-17","close":14511.0},{"date":"2020-12-18","close":14470.0},{"date":"2020-12-21","close":14346.0},{"date":"2020-12-22","close":13975.0},{"date":"2020-12-23","close":13481.0},{"date":"2020-12-24","close":13151.0},{"date":"2020-12-28","close":12450.0},{"date":"2020-12-29","close":13027.0},{"date":"2020-12-30","close":13604.0},{"date":"2021-01-04","close":13439.0},{"date":"2021-01-05","close":13687.0},{"date":"2021-01-06","close":13439.0},{"date":"2021-01-07","close":14182.0},{"date":"2021-01-08","close":13810.0},{"date":"2021-01-11","close":13439.0},{"date":"2021-01-12","close":13357.0},{"date":"2021-01-13","close":13275.0},{"date":"2021-01-14","close":13357.0},{"date":"2021-01-15","close":13110.0},{"date":"2021-01-18","close":12780.0},{"date":"2021-01-19","close":12821.0},{"date":"2021-01-20","close":13110.0},{"date":"2021-01-21","close":12986.0},{"date":"2021-01-22","close":12986.0},{"date":"2021-01-25","close":12986.0},{"date":"2021-01-26","close":12739.0},{"date":"2021-01-27","close":14882.0},{"date":"2021-01-28","close":17315.0},{"date":"2021-01-29","close":14635.0},{"date":"2021-02-01","close":14388.0},{"date":"2021-02-02","close":14511.0},{"date":"2021-02-03","close":15460.0},{"date":"2021-02-04","close":15336.0},{"date":"2021-02-05","close":15377.0},{"date":"2021-02-08","close":16408.0},{"date":"2021-02-09","close":16408.0},{"date":"2021-02-10","close":17067.0},{"date":"2021-02-15","close":17191.0},{"date":"2021-02-16","close":16531.0},{"date":"2021-02-17","close":17892.0},{"date":"2021-02-18","close":17974.0},{"date":"2021-02-19","close":17356.0},{"date":"2021-02-22","close":16490.0},{"date":"2021-02-23","close":15872.0},{"date":"2021-02-24","close":15501.0},{"date":"2021-02-25","close":18222.0},{"date":"2021-02-26","close":17768.0},{"date":"2021-03-02","close":17851.0},{"date":"2021-03-03","close":18716.0},{"date":"2021-03-04","close":17562.0},{"date":"2021-03-05","close":17150.0},{"date":"2021-03-08","close":15995.0},{"date":"2021-03-09","close":15624.0},{"date":"2021-03-10","close":15501.0},{"date":"2021-03-11","close":15707.0},{"date":"2021-03-12","close":15748.0},{"date":"2021-03-15","close":16078.0},{"date":"2021-03-16","close":15995.0},{"date":"2021-03-17","close":15913.0},{"date":"2021-03-18","close":16160.0},{"date":"2021-03-19","close":16366.0},{"date":"2021-03-22","close":16902.0},{"date":"2021-03-23","close":17191.0},{"date":"2021-03-24","close":16902.0},{"date":"2021-03-25","close":16573.0},{"date":"2021-03-26","close":16408.0},{"date":"2021-03-29","close":15872.0},{"date":"2021-03-30","close":15789.0},{"date":"2021-03-31","close":16078.0},{"date":"2021-04-01","close":15995.0},{"date":"2021-04-02","close":15624.0},{"date":"2021-04-05","close":15418.0},{"date":"2021-04-06","close":16037.0},{"date":"2021-04-07","close":15831.0},{"date":"2021-04-08","close":16449.0},{"date":"2021-04-09","close":16243.0},{"date":"2021-04-12","close":16408.0},{"date":"2021-04-13","close":16573.0},{"date":"2021-04-14","close":16696.0},{"date":"2021-04-15","close":15995.0},{"date":"2021-04-16","close":15954.0},{"date":"2021-04-19","close":16614.0},{"date":"2021-04-20","close":17644.0},{"date":"2021-04-21","close":18222.0},{"date":"2021-04-22","close":17397.0},{"date":"2021-04-23","close":17933.0},{"date":"2021-04-26","close":18057.0},{"date":"2021-04-27","close":17562.0},{"date":"2021-04-28","close":17273.0},{"date":"2021-04-29","close":17026.0},{"date":"2021-04-30","close":16820.0},{"date":"2021-05-03","close":16490.0},{"date":"2021-05-04","close":16573.0},{"date":"2021-05-06","close":16490.0},{"date":"2021-05-07","close":17480.0},{"date":"2021-05-10","close":17933.0},{"date":"2021-05-11","close":19541.0},{"date":"2021-05-12","close":19252.0},{"date":"2021-05-13","close":18387.0},{"date":"2021-05-14","close":18510.0},{"date":"2021-05-17","close":17892.0},{"date":"2021-05-18","close":18098.0},{"date":"2021-05-20","close":18634.0},{"date":"2021-05-21","close":18304.0},{"date":"2021-05-24","close":18840.0},{"date":"2021-05-25","close":22097.0},{"date":"2021-05-26","close":20242.0},{"date":"2021-05-27","close":21355.0},{"date":"2021-05-28","close":20407.0},{"date":"2021-05-31","close":19500.0},{"date":"2021-06-01","close":19541.0},{"date":"2021-06-02","close":19788.0},{"date":"2021-06-03","close":19376.0},{"date":"2021-06-04","close":18593.0},{"date":"2021-06-07","close":19582.0},{"date":"2021-06-08","close":19129.0},{"date":"2021-06-09","close":19005.0},{"date":"2021-06-10","close":19087.0},{"date":"2021-06-11","close":18881.0},{"date":"2021-06-14","close":18881.0},{"date":"2021-06-15","close":18510.0},{"date":"2021-06-16","close":18634.0},{"date":"2021-06-17","close":18593.0},{"date":"2021-06-18","close":18716.0},{"date":"2021-06-21","close":18428.0},{"date":"2021-06-22","close":18387.0},{"date":"2021-06-23","close":19376.0},{"date":"2021-06-24","close":19417.0},{"date":"2021-06-25","close":18593.0},{"date":"2021-06-28","close":18799.0},{"date":"2021-06-29","close":18551.0},{"date":"2021-06-30","close":18964.0},{"date":"2021-07-01","close":18716.0},{"date":"2021-07-02","close":18551.0},{"date":"2021-07-05","close":18387.0},{"date":"2021-07-06","close":18304.0},{"date":"2021-07-07","close":18263.0},{"date":"2021-07-08","close":18057.0},{"date":"2021-07-09","close":17603.0},{"date":"2021-07-12","close":17892.0},{"date":"2021-07-13","close":17603.0},{"date":"2021-07-14","close":17727.0},{"date":"2021-07-15","close":17438.0},{"date":"2021-07-16","close":17315.0},{"date":"2021-07-19","close":16944.0},{"date":"2021-07-20","close":17150.0},{"date":"2021-07-21","close":16861.0},{"date":"2021-07-22","close":17603.0},{"date":"2021-07-23","close":17562.0},{"date":"2021-07-26","close":17232.0},{"date":"2021-07-27","close":17397.0},{"date":"2021-07-28","close":17109.0},{"date":"2021-07-29","close":17397.0},{"date":"2021-07-30","close":17438.0},{"date":"2021-08-02","close":17480.0},{"date":"2021-08-03","close":17438.0},{"date":"2021-08-04","close":17727.0},{"date":"2021-08-05","close":17603.0},{"date":"2021-08-06","close":17603.0},{"date":"2021-08-09","close":17603.0},{"date":"2021-08-10","close":17273.0},{"date":"2021-08-11","close":17150.0},{"date":"2021-08-12","close":16902.0},{"date":"2021-08-13","close":16573.0},{"date":"2021-08-17","close":16325.0},{"date":"2021-08-18","close":16614.0},{"date":"2021-08-19","close":16037.0},{"date":"2021-08-20","close":15253.0},{"date":"2021-08-23","close":15542.0},{"date":"2021-08-24","close":16037.0},{"date":"2021-08-25","close":15872.0},{"date":"2021-08-26","close":15872.0},{"date":"2021-08-27","close":15995.0},{"date":"2021-08-30","close":16202.0},{"date":"2021-08-31","close":16078.0},{"date":"2021-09-01","close":16944.0},{"date":"2021-09-02","close":17480.0},{"date":"2021-09-03","close":17191.0},{"date":"2021-09-06","close":18551.0},{"date":"2021-09-07","close":18222.0},{"date":"2021-09-08","close":18057.0},{"date":"2021-09-09","close":17562.0},{"date":"2021-09-10","close":17273.0},{"date":"2021-09-13","close":16820.0},{"date":"2021-09-14","close":16737.0},{"date":"2021-09-15","close":16614.0},{"date":"2021-09-16","close":16490.0},{"date":"2021-09-17","close":16531.0},{"date":"2021-09-23","close":16160.0},{"date":"2021-09-24","close":16531.0},{"date":"2021-09-27","close":16284.0},{"date":"2021-09-28","close":15872.0},{"date":"2021-09-29","close":15789.0},{"date":"2021-09-30","close":15707.0},{"date":"2021-10-01","close":15666.0},{"date":"2021-10-05","close":15377.0},{"date":"2021-10-06","close":15130.0},{"date":"2021-10-07","close":15418.0},{"date":"2021-10-08","close":15212.0},{"date":"2021-10-12","close":14759.0},{"date":"2021-10-13","close":14841.0},{"date":"2021-10-14","close":15212.0},{"date":"2021-10-15","close":15336.0},{"date":"2021-10-18","close":15253.0},{"date":"2021-10-19","close":15295.0},{"date":"2021-10-20","close":15831.0},{"date":"2021-10-21","close":15501.0},{"date":"2021-10-22","close":15707.0},{"date":"2021-10-25","close":15707.0},{"date":"2021-10-26","close":15748.0},{"date":"2021-10-27","close":15707.0},{"date":"2021-10-28","close":15418.0},{"date":"2021-10-29","close":15006.0},{"date":"2021-11-01","close":15130.0},{"date":"2021-11-02","close":15542.0},{"date":"2021-11-03","close":15047.0},{"date":"2021-11-04","close":15171.0},{"date":"2021-11-05","close":14841.0},{"date":"2021-11-08","close":14759.0},{"date":"2021-11-09","close":14594.0},{"date":"2021-11-10","close":14058.0},{"date":"2021-11-11","close":13439.0},{"date":"2021-11-12","close":13893.0},{"date":"2021-11-15","close":14264.0},{"date":"2021-11-16","close":13934.0},{"date":"2021-11-17","close":13769.0},{"date":"2021-11-18","close":13481.0},{"date":"2021-11-19","close":13604.0},{"date":"2021-11-22","close":14099.0},{"date":"2021-11-23","close":13604.0},{"date":"2021-11-24","close":13769.0},{"date":"2021-11-25","close":13728.0},{"date":"2021-11-26","close":13934.0},{"date":"2021-11-29","close":13522.0},{"date":"2021-11-30","close":12904.0},{"date":"2021-12-01","close":12945.0},{"date":"2021-12-02","close":13192.0},{"date":"2021-12-03","close":13398.0},{"date":"2021-12-06","close":13810.0},{"date":"2021-12-07","close":13934.0},{"date":"2021-12-08","close":13893.0},{"date":"2021-12-09","close":14182.0},{"date":"2021-12-10","close":14841.0},{"date":"2021-12-13","close":14717.0},{"date":"2021-12-14","close":14553.0},{"date":"2021-12-15","close":14346.0},{"date":"2021-12-16","close":14388.0},{"date":"2021-12-17","close":14140.0},{"date":"2021-12-20","close":13893.0},{"date":"2021-12-21","close":13893.0},{"date":"2021-12-22","close":13687.0},{"date":"2021-12-23","close":13604.0},{"date":"2021-12-24","close":13522.0},{"date":"2021-12-27","close":13646.0},{"date":"2021-12-28","close":13233.0},{"date":"2021-12-29","close":14017.0},{"date":"2021-12-30","close":14759.0},{"date":"2022-01-03","close":14594.0},{"date":"2022-01-04","close":14388.0},{"date":"2022-01-05","close":13934.0},{"date":"2022-01-06","close":13646.0},{"date":"2022-01-07","close":13893.0},{"date":"2022-01-10","close":13275.0},{"date":"2022-01-11","close":12780.0},{"date":"2022-01-12","close":13151.0},{"date":"2022-01-13","close":13027.0},{"date":"2022-01-14","close":13151.0},{"date":"2022-01-17","close":12986.0},{"date":"2022-01-18","close":12739.0},{"date":"2022-01-19","close":12739.0},{"date":"2022-01-20","close":12945.0},{"date":"2022-01-21","close":12945.0},{"date":"2022-01-24","close":12533.0},{"date":"2022-01-25","close":11708.0},{"date":"2022-01-26","close":12368.0},{"date":"2022-01-27","close":12038.0},{"date":"2022-01-28","close":12038.0},{"date":"2022-02-03","close":12656.0},{"date":"2022-02-04","close":12491.0},{"date":"2022-02-07","close":12409.0},{"date":"2022-02-08","close":11914.0},{"date":"2022-02-09","close":12038.0},{"date":"2022-02-10","close":11955.0},{"date":"2022-02-11","close":11543.0},{"date":"2022-02-14","close":10883.0},{"date":"2022-02-15","close":10430.0},{"date":"2022-02-16","close":10677.0},{"date":"2022-02-17","close":10677.0},{"date":"2022-02-18","close":10801.0},{"date":"2022-02-21","close":10760.0},{"date":"2022-02-22","close":10348.0},{"date":"2022-02-23","close":10224.0},{"date":"2022-02-24","close":9894.0},{"date":"2022-02-25","close":10183.0},{"date":"2022-02-28","close":10512.0},{"date":"2022-03-02","close":10636.0},{"date":"2022-03-03","close":11007.0},{"date":"2022-03-04","close":11419.0},{"date":"2022-03-07","close":11296.0},{"date":"2022-03-08","close":10801.0},{"date":"2022-03-10","close":11131.0},{"date":"2022-03-11","close":11131.0},{"date":"2022-03-14","close":11048.0},{"date":"2022-03-15","close":10801.0},{"date":"2022-03-16","close":11255.0},{"date":"2022-03-17","close":11337.0},{"date":"2022-03-18","close":11378.0},{"date":"2022-03-21","close":11378.0},{"date":"2022-03-22","close":11461.0},{"date":"2022-03-23","close":11213.0},{"date":"2022-03-24","close":11337.0},{"date":"2022-03-25","close":11378.0},{"date":"2022-03-28","close":11296.0},{"date":"2022-03-29","close":11873.0},{"date":"2022-03-30","close":11790.0},{"date":"2022-03-31","close":11749.0},{"date":"2022-04-01","close":11749.0},{"date":"2022-04-04","close":11955.0},{"date":"2022-04-05","close":11997.0},{"date":"2022-04-06","close":12285.0},{"date":"2022-04-07","close":11873.0},{"date":"2022-04-08","close":11955.0},{"date":"2022-04-11","close":11790.0},{"date":"2022-04-12","close":11337.0},{"date":"2022-04-13","close":11543.0},{"date":"2022-04-14","close":11461.0},{"date":"2022-04-15","close":11461.0},{"date":"2022-04-18","close":11502.0},{"date":"2022-04-19","close":11543.0},{"date":"2022-04-20","close":11832.0},{"date":"2022-04-21","close":12285.0},{"date":"2022-04-22","close":12203.0},{"date":"2022-04-25","close":11873.0},{"date":"2022-04-26","close":11997.0},{"date":"2022-04-27","close":12203.0},{"date":"2022-04-28","close":12326.0},{"date":"2022-04-29","close":12203.0},{"date":"2022-05-02","close":12203.0},{"date":"2022-05-03","close":12203.0},{"date":"2022-05-04","close":11790.0},{"date":"2022-05-06","close":11832.0},{"date":"2022-05-09","close":11255.0},{"date":"2022-05-10","close":11131.0},{"date":"2022-05-11","close":11007.0},{"date":"2022-05-12","close":10801.0},{"date":"2022-05-13","close":11172.0},{"date":"2022-05-16","close":11213.0},{"date":"2022-05-17","close":10760.0},{"date":"2022-05-18","close":10925.0},{"date":"2022-05-19","close":11007.0},{"date":"2022-05-20","close":10801.0},{"date":"2022-05-23","close":10636.0},{"date":"2022-05-24","close":10306.0},{"date":"2022-05-25","close":10430.0},{"date":"2022-05-26","close":10430.0},{"date":"2022-05-27","close":10430.0},{"date":"2022-05-30","close":10265.0},{"date":"2022-05-31","close":10183.0},{"date":"2022-06-02","close":10430.0},{"date":"2022-06-03","close":10141.0},{"date":"2022-06-07","close":9894.0},{"date":"2022-06-08","close":10306.0},{"date":"2022-06-09","close":9935.0},{"date":"2022-06-10","close":9894.0},{"date":"2022-06-13","close":9276.0},{"date":"2022-06-14","close":8534.0},{"date":"2022-06-15","close":8410.0},{"date":"2022-06-16","close":8138.0},{"date":"2022-06-17","close":8064.0},{"date":"2022-06-20","close":7775.0},{"date":"2022-06-21","close":7924.0},{"date":"2022-06-22","close":7528.0},{"date":"2022-06-23","close":7157.0},{"date":"2022-06-24","close":7363.0},{"date":"2022-06-27","close":7709.0},{"date":"2022-06-28","close":7602.0},{"date":"2022-06-29","close":7355.0},{"date":"2022-06-30","close":7346.0},{"date":"2022-07-01","close":7165.0},{"date":"2022-07-04","close":7008.0},{"date":"2022-07-05","close":7388.0},{"date":"2022-07-06","close":7569.0},{"date":"2022-07-07","close":7643.0},{"date":"2022-07-08","close":7651.0},{"date":"2022-07-11","close":7660.0},{"date":"2022-07-12","close":7709.0},{"date":"2022-07-13","close":8154.0},{"date":"2022-07-14","close":7973.0},{"date":"2022-07-15","close":7635.0},{"date":"2022-07-18","close":7627.0},{"date":"2022-07-19","close":7676.0},{"date":"2022-07-20","close":7808.0},{"date":"2022-07-21","close":7891.0},{"date":"2022-07-22","close":7891.0},{"date":"2022-07-25","close":7684.0},{"date":"2022-07-26","close":7693.0},{"date":"2022-07-27","close":8097.0},{"date":"2022-07-28","close":8080.0},{"date":"2022-07-29","close":7998.0},{"date":"2022-08-01","close":7989.0},{"date":"2022-08-02","close":7932.0},{"date":"2022-08-03","close":7965.0},{"date":"2022-08-04","close":8080.0},{"date":"2022-08-05","close":8121.0},{"date":"2022-08-08","close":8039.0},{"date":"2022-08-09","close":8055.0},{"date":"2022-08-10","close":7956.0},{"date":"2022-08-11","close":7989.0},{"date":"2022-08-12","close":7973.0},{"date":"2022-08-16","close":7956.0},{"date":"2022-08-17","close":7585.0},{"date":"2022-08-18","close":7338.0},{"date":"2022-08-19","close":7355.0},{"date":"2022-08-22","close":7181.0},{"date":"2022-08-23","close":7124.0},{"date":"2022-08-24","close":7148.0},{"date":"2022-08-25","close":7264.0},{"date":"2022-08-26","close":7256.0},{"date":"2022-08-29","close":7033.0},{"date":"2022-08-30","close":7074.0},{"date":"2022-08-31","close":7058.0},{"date":"2022-09-01","close":6975.0},{"date":"2022-09-02","close":6761.0},{"date":"2022-09-05","close":6695.0},{"date":"2022-09-06","close":6687.0},{"date":"2022-09-07","close":6629.0},{"date":"2022-09-08","close":6703.0},{"date":"2022-09-13","close":6852.0},{"date":"2022-09-14","close":6720.0},{"date":"2022-09-15","close":6662.0},{"date":"2022-09-16","close":6629.0},{"date":"2022-09-19","close":6588.0},{"date":"2022-09-20","close":6538.0},{"date":"2022-09-21","close":6101.0},{"date":"2022-09-22","close":5796.0},{"date":"2022-09-23","close":5524.0},{"date":"2022-09-26","close":5153.0},{"date":"2022-09-27","close":5128.0},{"date":"2022-09-28","close":4716.0},{"date":"2022-09-29","close":4823.0},{"date":"2022-09-30","close":5491.0},{"date":"2022-10-04","close":5137.0},{"date":"2022-10-05","close":4832.0},{"date":"2022-10-06","close":4955.0},{"date":"2022-10-07","close":4889.0},{"date":"2022-10-11","close":4650.0},{"date":"2022-10-12","close":4774.0},{"date":"2022-10-13","close":4667.0},{"date":"2022-10-14","close":4749.0},{"date":"2022-10-17","close":4749.0},{"date":"2022-10-18","close":4873.0},{"date":"2022-10-19","close":4807.0},{"date":"2022-10-20","close":4972.0},{"date":"2022-10-21","close":4815.0},{"date":"2022-10-24","close":4832.0},{"date":"2022-10-25","close":4939.0},{"date":"2022-10-26","close":5029.0},{"date":"2022-10-27","close":5302.0},{"date":"2022-10-28","close":5029.0},{"date":"2022-10-31","close":5087.0},{"date":"2022-11-01","close":5071.0},{"date":"2022-11-02","close":4980.0},{"date":"2022-11-03","close":4840.0},{"date":"2022-11-04","close":4708.0},{"date":"2022-11-07","close":4724.0},{"date":"2022-11-08","close":4815.0},{"date":"2022-11-09","close":4691.0},{"date":"2022-11-10","close":4766.0},{"date":"2022-11-11","close":4790.0},{"date":"2022-11-14","close":4972.0},{"date":"2022-11-15","close":4914.0},{"date":"2022-11-16","close":4865.0},{"date":"2022-11-17","close":4667.0},{"date":"2022-11-18","close":4700.0},{"date":"2022-11-21","close":4568.0},{"date":"2022-11-22","close":4551.0},{"date":"2022-11-23","close":4568.0},{"date":"2022-11-24","close":4691.0},{"date":"2022-11-25","close":4782.0},{"date":"2022-11-28","close":4700.0},{"date":"2022-11-29","close":4782.0},{"date":"2022-11-30","close":4749.0},{"date":"2022-12-01","close":4799.0},{"date":"2022-12-02","close":4766.0},{"date":"2022-12-05","close":4840.0},{"date":"2022-12-06","close":4782.0},{"date":"2022-12-07","close":4708.0},{"date":"2022-12-08","close":4658.0},{"date":"2022-12-09","close":4650.0},{"date":"2022-12-12","close":4700.0},{"date":"2022-12-13","close":4815.0},{"date":"2022-12-14","close":4815.0},{"date":"2022-12-15","close":4782.0},{"date":"2022-12-16","close":5079.0},{"date":"2022-12-19","close":5219.0},{"date":"2022-12-20","close":5046.0},{"date":"2022-12-21","close":4997.0},{"date":"2022-12-22","close":5903.0},{"date":"2022-12-23","close":6266.0},{"date":"2022-12-26","close":5854.0},{"date":"2022-12-27","close":5986.0},{"date":"2022-12-28","close":5772.0},{"date":"2022-12-29","close":5706.0},{"date":"2023-01-02","close":5854.0},{"date":"2023-01-03","close":5590.0},{"date":"2023-01-04","close":5772.0},{"date":"2023-01-05","close":5598.0},{"date":"2023-01-06","close":5763.0},{"date":"2023-01-09","close":5846.0},{"date":"2023-01-10","close":5838.0},{"date":"2023-01-11","close":5920.0},{"date":"2023-01-12","close":5780.0},{"date":"2023-01-13","close":5854.0},{"date":"2023-01-16","close":5870.0},{"date":"2023-01-17","close":4774.0},{"date":"2023-01-18","close":4551.0},{"date":"2023-01-19","close":4560.0},{"date":"2023-01-20","close":4518.0},{"date":"2023-01-25","close":4477.0},{"date":"2023-01-26","close":4485.0},{"date":"2023-01-27","close":4362.0},{"date":"2023-01-30","close":4337.0},{"date":"2023-01-31","close":4296.0},{"date":"2023-02-01","close":4320.0},{"date":"2023-02-02","close":4428.0},{"date":"2023-02-03","close":4428.0},{"date":"2023-02-06","close":4436.0},{"date":"2023-02-07","close":4370.0},{"date":"2023-02-08","close":4378.0},{"date":"2023-02-09","close":4337.0},{"date":"2023-02-10","close":4271.0},{"date":"2023-02-13","close":4180.0},{"date":"2023-02-14","close":4304.0},{"date":"2023-02-15","close":4271.0},{"date":"2023-02-16","close":4238.0},{"date":"2023-02-17","close":4180.0},{"date":"2023-02-20","close":4246.0},{"date":"2023-02-21","close":4279.0},{"date":"2023-02-22","close":4312.0},{"date":"2023-02-23","close":4197.0},{"date":"2023-02-24","close":4180.0},{"date":"2023-02-27","close":4048.0},{"date":"2023-02-28","close":4156.0},{"date":"2023-03-02","close":4139.0},{"date":"2023-03-03","close":4139.0},{"date":"2023-03-06","close":3970.0},{"date":"2023-03-07","close":3990.0},{"date":"2023-03-08","close":3875.0},{"date":"2023-03-09","close":4135.0},{"date":"2023-03-10","close":3970.0},{"date":"2023-03-13","close":3730.0},{"date":"2023-03-14","close":3460.0},{"date":"2023-03-15","close":3515.0},{"date":"2023-03-16","close":3540.0},{"date":"2023-03-17","close":3730.0},{"date":"2023-03-20","close":3760.0},{"date":"2023-03-21","close":3590.0},{"date":"2023-03-22","close":3740.0},{"date":"2023-03-23","close":3575.0},{"date":"2023-03-24","close":3495.0},{"date":"2023-03-27","close":3480.0},{"date":"2023-03-28","close":3370.0},{"date":"2023-03-29","close":3280.0},{"date":"2023-03-30","close":3835.0},{"date":"2023-03-31","close":3575.0},{"date":"2023-04-03","close":3455.0},{"date":"2023-04-04","close":4490.0},{"date":"2023-04-05","close":5830.0},{"date":"2023-04-06","close":6210.0},{"date":"2023-04-07","close":5350.0},{"date":"2023-04-10","close":5470.0},{"date":"2023-04-11","close":5160.0},{"date":"2023-04-12","close":5120.0},{"date":"2023-04-13","close":5100.0},{"date":"2023-04-14","close":5300.0},{"date":"2023-04-17","close":5080.0},{"date":"2023-04-18","close":5050.0},{"date":"2023-04-19","close":4760.0},{"date":"2023-04-20","close":4520.0},{"date":"2023-04-21","close":4150.0},{"date":"2023-04-24","close":4190.0},{"date":"2023-04-25","close":4090.0},{"date":"2023-04-26","close":4240.0},{"date":"2023-04-27","close":4590.0},{"date":"2023-04-28","close":4265.0},{"date":"2023-05-02","close":4300.0},{"date":"2023-05-03","close":3810.0},{"date":"2023-05-04","close":3840.0},{"date":"2023-05-08","close":3790.0},{"date":"2023-05-09","close":3700.0},{"date":"2023-05-10","close":3435.0},{"date":"2023-05-11","close":3310.0},{"date":"2023-05-12","close":3535.0},{"date":"2023-05-15","close":3415.0},{"date":"2023-05-16","close":3310.0},{"date":"2023-05-17","close":3485.0},{"date":"2023-05-18","close":3475.0},{"date":"2023-05-19","close":3685.0},{"date":"2023-05-22","close":3715.0},{"date":"2023-05-23","close":3680.0},{"date":"2023-05-24","close":3700.0},{"date":"2023-05-25","close":3710.0},{"date":"2023-05-26","close":3590.0},{"date":"2023-05-30","close":3605.0},{"date":"2023-05-31","close":3440.0},{"date":"2023-06-01","close":3430.0},{"date":"2023-06-02","close":3430.0},{"date":"2023-06-05","close":3430.0},{"date":"2023-06-07","close":3550.0},{"date":"2023-06-08","close":3405.0},{"date":"2023-06-09","close":3400.0},{"date":"2023-06-12","close":3325.0},{"date":"2023-06-13","close":3305.0},{"date":"2023-06-14","close":3300.0},{"date":"2023-06-15","close":3305.0},{"date":"2023-06-16","close":3260.0},{"date":"2023-06-19","close":3160.0},{"date":"2023-06-20","close":3070.0},{"date":"2023-06-21","close":3000.0},{"date":"2023-06-22","close":3020.0},{"date":"2023-06-23","close":3070.0},{"date":"2023-06-26","close":3030.0},{"date":"2023-06-27","close":3095.0},{"date":"2023-06-28","close":3130.0},{"date":"2023-06-29","close":3065.0},{"date":"2023-06-30","close":3035.0},{"date":"2023-07-03","close":3040.0},{"date":"2023-07-04","close":3100.0},{"date":"2023-07-05","close":3175.0},{"date":"2023-07-06","close":3145.0},{"date":"2023-07-07","close":3115.0},{"date":"2023-07-10","close":3060.0},{"date":"2023-07-11","close":3100.0},{"date":"2023-07-12","close":3130.0},{"date":"2023-07-13","close":3190.0},{"date":"2023-07-14","close":3170.0},{"date":"2023-07-17","close":3125.0},{"date":"2023-07-18","close":3115.0},{"date":"2023-07-19","close":3310.0},{"date":"2023-07-20","close":3250.0},{"date":"2023-07-21","close":3300.0},{"date":"2023-07-24","close":3115.0},{"date":"2023-07-25","close":3000.0},{"date":"2023-07-26","close":2745.0},{"date":"2023-07-27","close":2920.0},{"date":"2023-07-28","close":3040.0},{"date":"2023-07-31","close":3950.0},{"date":"2023-08-01","close":4190.0},{"date":"2023-08-02","close":4050.0},{"date":"2023-08-03","close":4155.0},{"date":"2023-08-04","close":4145.0},{"date":"2023-08-07","close":4405.0},{"date":"2023-08-08","close":4195.0},{"date":"2023-08-09","close":4350.0},{"date":"2023-08-10","close":4500.0},{"date":"2023-08-11","close":4170.0},{"date":"2023-08-14","close":3940.0},{"date":"2023-08-16","close":3860.0},{"date":"2023-08-17","close":3570.0},{"date":"2023-08-18","close":4350.0},{"date":"2023-08-21","close":4535.0},{"date":"2023-08-22","close":4475.0},{"date":"2023-08-23","close":4235.0},{"date":"2023-08-24","close":4630.0},{"date":"2023-08-25","close":4765.0},{"date":"2023-08-28","close":4560.0},{"date":"2023-08-29","close":4910.0},{"date":"2023-08-30","close":4850.0},{"date":"2023-08-31","close":4850.0},{"date":"2023-09-01","close":4780.0},{"date":"2023-09-04","close":4630.0},{"date":"2023-09-05","close":4440.0},{"date":"2023-09-06","close":5770.0},{"date":"2023-09-07","close":6140.0},{"date":"2023-09-08","close":7000.0},{"date":"2023-09-11","close":7120.0},{"date":"2023-09-12","close":7200.0},{"date":"2023-09-13","close":7170.0},{"date":"2023-09-14","close":8100.0},{"date":"2023-09-15","close":7710.0},{"date":"2023-09-18","close":8600.0},{"date":"2023-09-19","close":8250.0},{"date":"2023-09-20","close":7650.0},{"date":"2023-09-21","close":6950.0},{"date":"2023-09-22","close":6780.0},{"date":"2023-09-25","close":7150.0},{"date":"2023-09-26","close":6390.0},{"date":"2023-09-27","close":6330.0},{"date":"2023-10-04","close":5900.0},{"date":"2023-10-05","close":5750.0},{"date":"2023-10-06","close":5800.0},{"date":"2023-10-10","close":5270.0},{"date":"2023-10-11","close":5570.0},{"date":"2023-10-12","close":5780.0},{"date":"2023-10-13","close":5570.0},{"date":"2023-10-16","close":5190.0},{"date":"2023-10-17","close":5330.0},{"date":"2023-10-18","close":5180.0},{"date":"2023-10-19","close":5000.0},{"date":"2023-10-20","close":4730.0},{"date":"2023-10-23","close":4840.0},{"date":"2023-10-24","close":5030.0},{"date":"2023-10-25","close":4770.0},{"date":"2023-10-26","close":4620.0},{"date":"2023-10-27","close":4680.0},{"date":"2023-10-30","close":4670.0},{"date":"2023-10-31","close":4440.0},{"date":"2023-11-01","close":4490.0},{"date":"2023-11-02","close":4820.0},{"date":"2023-11-03","close":4915.0},{"date":"2023-11-06","close":4920.0},{"date":"2023-11-07","close":4650.0},{"date":"2023-11-08","close":6040.0},{"date":"2023-11-09","close":5600.0},{"date":"2023-11-10","close":6800.0},{"date":"2023-11-13","close":7450.0},{"date":"2023-11-14","close":7260.0},{"date":"2023-11-15","close":7000.0},{"date":"2023-11-16","close":6630.0},{"date":"2023-11-17","close":6170.0},{"date":"2023-11-20","close":6170.0},{"date":"2023-11-21","close":6340.0},{"date":"2023-11-22","close":5980.0},{"date":"2023-11-23","close":6110.0},{"date":"2023-11-24","close":6020.0},{"date":"2023-11-27","close":5750.0},{"date":"2023-11-28","close":5750.0},{"date":"2023-11-29","close":5550.0},{"date":"2023-11-30","close":5550.0},{"date":"2023-12-01","close":5520.0},{"date":"2023-12-04","close":5550.0},{"date":"2023-12-05","close":6090.0},{"date":"2023-12-06","close":6300.0},{"date":"2023-12-07","close":5950.0},{"date":"2023-12-08","close":5780.0},{"date":"2023-12-11","close":5680.0},{"date":"2023-12-12","close":5530.0},{"date":"2023-12-13","close":5250.0},{"date":"2023-12-14","close":5290.0},{"date":"2023-12-15","close":5440.0},{"date":"2023-12-18","close":5400.0},{"date":"2023-12-19","close":5420.0},{"date":"2023-12-20","close":5510.0},{"date":"2023-12-21","close":5360.0},{"date":"2023-12-22","close":5750.0},{"date":"2023-12-26","close":6060.0},{"date":"2023-12-27","close":6030.0},{"date":"2023-12-28","close":6220.0},{"date":"2024-01-02","close":6270.0},{"date":"2024-01-03","close":6070.0},{"date":"2024-01-04","close":5950.0},{"date":"2024-01-05","close":5890.0},{"date":"2024-01-08","close":6050.0},{"date":"2024-01-09","close":6210.0},{"date":"2024-01-10","close":6050.0},{"date":"2024-01-11","close":6040.0},{"date":"2024-01-12","close":5800.0},{"date":"2024-01-15","close":5880.0},{"date":"2024-01-16","close":5780.0},{"date":"2024-01-17","close":6100.0},{"date":"2024-01-18","close":5260.0},{"date":"2024-01-19","close":5060.0},{"date":"2024-01-22","close":4845.0},{"date":"2024-01-23","close":4925.0},{"date":"2024-01-24","close":5310.0},{"date":"2024-01-25","close":5210.0},{"date":"2024-01-26","close":5310.0},{"date":"2024-01-29","close":5210.0},{"date":"2024-01-30","close":4995.0},{"date":"2024-01-31","close":4865.0},{"date":"2024-02-01","close":4750.0},{"date":"2024-02-02","close":4820.0},{"date":"2024-02-05","close":4645.0},{"date":"2024-02-06","close":4600.0},{"date":"2024-02-07","close":4525.0},{"date":"2024-02-08","close":4500.0},{"date":"2024-02-13","close":4585.0},{"date":"2024-02-14","close":4620.0},{"date":"2024-02-15","close":4525.0},{"date":"2024-02-16","close":4425.0},{"date":"2024-02-19","close":4455.0},{"date":"2024-02-20","close":4825.0},{"date":"2024-02-21","close":4715.0},{"date":"2024-02-22","close":4800.0},{"date":"2024-02-23","close":4585.0},{"date":"2024-02-26","close":4735.0},{"date":"2024-02-27","close":4490.0},{"date":"2024-02-28","close":4460.0},{"date":"2024-02-29","close":4300.0},{"date":"2024-03-04","close":4195.0},{"date":"2024-03-05","close":4130.0},{"date":"2024-03-06","close":4045.0},{"date":"2024-03-07","close":3990.0},{"date":"2024-03-08","close":4130.0},{"date":"2024-03-11","close":4185.0},{"date":"2024-03-12","close":4120.0},{"date":"2024-03-13","close":4275.0},{"date":"2024-03-14","close":4135.0},{"date":"2024-03-15","close":3970.0},{"date":"2024-03-18","close":3820.0},{"date":"2024-03-19","close":3740.0},{"date":"2024-03-20","close":3735.0},{"date":"2024-03-21","close":3795.0},{"date":"2024-03-22","close":3765.0},{"date":"2024-03-25","close":3775.0},{"date":"2024-03-26","close":3620.0},{"date":"2024-03-27","close":3590.0},{"date":"2024-03-28","close":3505.0},{"date":"2024-03-29","close":3455.0},{"date":"2024-04-01","close":3530.0},{"date":"2024-04-02","close":3410.0},{"date":"2024-04-03","close":3330.0},{"date":"2024-04-04","close":3360.0},{"date":"2024-04-05","close":3275.0},{"date":"2024-04-08","close":3200.0},{"date":"2024-04-09","close":3195.0},{"date":"2024-04-11","close":3170.0},{"date":"2024-04-12","close":3100.0},{"date":"2024-04-15","close":3140.0},{"date":"2024-04-16","close":3045.0},{"date":"2024-04-17","close":3035.0},{"date":"2024-04-18","close":3080.0},{"date":"2024-04-19","close":2960.0},{"date":"2024-04-22","close":2965.0},{"date":"2024-04-23","close":2915.0},{"date":"2024-04-24","close":3030.0},{"date":"2024-04-25","close":3010.0},{"date":"2024-04-26","close":3005.0},{"date":"2024-04-29","close":3095.0},{"date":"2024-04-30","close":3150.0},{"date":"2024-05-02","close":3130.0},{"date":"2024-05-03","close":3130.0},{"date":"2024-05-07","close":3105.0},{"date":"2024-05-08","close":3260.0},{"date":"2024-05-09","close":3170.0},{"date":"2024-05-10","close":3165.0},{"date":"2024-05-13","close":3100.0},{"date":"2024-05-14","close":3200.0},{"date":"2024-05-16","close":3170.0},{"date":"2024-05-17","close":3165.0},{"date":"2024-05-20","close":3075.0},{"date":"2024-05-21","close":3070.0},{"date":"2024-05-22","close":3115.0},{"date":"2024-05-23","close":3100.0},{"date":"2024-05-24","close":3240.0},{"date":"2024-05-27","close":3115.0},{"date":"2024-05-28","close":3060.0},{"date":"2024-05-29","close":3060.0},{"date":"2024-05-30","close":3010.0},{"date":"2024-05-31","close":3080.0},{"date":"2024-06-03","close":3080.0},{"date":"2024-06-04","close":3005.0},{"date":"2024-06-05","close":2980.0},{"date":"2024-06-07","close":2945.0},{"date":"2024-06-10","close":2945.0},{"date":"2024-06-11","close":2895.0},{"date":"2024-06-12","close":2890.0},{"date":"2024-06-13","close":2850.0},{"date":"2024-06-14","close":2780.0},{"date":"2024-06-17","close":2850.0},{"date":"2024-06-18","close":2735.0},{"date":"2024-06-19","close":2700.0},{"date":"2024-06-20","close":2850.0},{"date":"2024-06-21","close":2740.0},{"date":"2024-06-24","close":2750.0},{"date":"2024-06-25","close":2880.0},{"date":"2024-06-26","close":2990.0},{"date":"2024-06-27","close":2995.0},{"date":"2024-06-28","close":2980.0},{"date":"2024-07-01","close":2930.0},{"date":"2024-07-02","close":2900.0},{"date":"2024-07-03","close":2900.0},{"date":"2024-07-04","close":2950.0},{"date":"2024-07-05","close":2880.0},{"date":"2024-07-08","close":2970.0},{"date":"2024-07-09","close":2955.0},{"date":"2024-07-10","close":2990.0},{"date":"2024-07-11","close":2930.0},{"date":"2024-07-12","close":2945.0},{"date":"2024-07-15","close":2945.0},{"date":"2024-07-16","close":2930.0},{"date":"2024-07-17","close":2910.0},{"date":"2024-07-18","close":2855.0},{"date":"2024-07-19","close":2795.0},{"date":"2024-07-22","close":2755.0},{"date":"2024-07-23","close":2735.0},{"date":"2024-07-24","close":2690.0},{"date":"2024-07-25","close":2580.0},{"date":"2024-07-26","close":2745.0},{"date":"2024-07-29","close":2655.0},{"date":"2024-07-30","close":2645.0},{"date":"2024-07-31","close":2675.0},{"date":"2024-08-01","close":2730.0},{"date":"2024-08-02","close":2590.0},{"date":"2024-08-05","close":2225.0},{"date":"2024-08-06","close":2410.0},{"date":"2024-08-07","close":2450.0},{"date":"2024-08-08","close":2490.0},{"date":"2024-08-09","close":2500.0},{"date":"2024-08-12","close":2570.0},{"date":"2024-08-13","close":2515.0},{"date":"2024-08-14","close":3250.0},{"date":"2024-08-16","close":3800.0},{"date":"2024-08-19","close":3650.0},{"date":"2024-08-20","close":3575.0},{"date":"2024-08-21","close":3200.0},{"date":"2024-08-22","close":3040.0},{"date":"2024-08-23","close":3100.0},{"date":"2024-08-26","close":3060.0},{"date":"2024-08-27","close":3360.0},{"date":"2024-08-28","close":3105.0},{"date":"2024-08-29","close":2995.0},{"date":"2024-08-30","close":2845.0},{"date":"2024-09-02","close":2745.0},{"date":"2024-09-03","close":2720.0},{"date":"2024-09-04","close":2585.0},{"date":"2024-09-05","close":2965.0},{"date":"2024-09-06","close":2780.0},{"date":"2024-09-09","close":2790.0},{"date":"2024-09-10","close":2655.0},{"date":"2024-09-11","close":2655.0},{"date":"2024-09-12","close":2720.0},{"date":"2024-09-13","close":2745.0},{"date":"2024-09-19","close":2795.0},{"date":"2024-09-20","close":2855.0},{"date":"2024-09-23","close":2785.0},{"date":"2024-09-24","close":2830.0},{"date":"2024-09-25","close":2885.0},{"date":"2024-09-26","close":2820.0},{"date":"2024-09-27","close":2730.0},{"date":"2024-09-30","close":2690.0},{"date":"2024-10-02","close":2640.0},{"date":"2024-10-04","close":2560.0},{"date":"2024-10-07","close":2635.0},{"date":"2024-10-08","close":2650.0},{"date":"2024-10-10","close":2625.0},{"date":"2024-10-11","close":2605.0},{"date":"2024-10-14","close":2615.0},{"date":"2024-10-15","close":2570.0},{"date":"2024-10-16","close":2595.0},{"date":"2024-10-17","close":2595.0},{"date":"2024-10-18","close":2520.0},{"date":"2024-10-21","close":2500.0},{"date":"2024-10-22","close":2420.0},{"date":"2024-10-23","close":2385.0},{"date":"2024-10-24","close":2255.0},{"date":"2024-10-25","close":2175.0},{"date":"2024-10-28","close":2240.0},{"date":"2024-10-29","close":2240.0},{"date":"2024-10-30","close":2280.0},{"date":"2024-10-31","close":2275.0},{"date":"2024-11-01","close":2300.0},{"date":"2024-11-04","close":2315.0},{"date":"2024-11-05","close":2315.0},{"date":"2024-11-06","close":2220.0},{"date":"2024-11-07","close":2250.0},{"date":"2024-11-08","close":2335.0},{"date":"2024-11-11","close":2220.0},{"date":"2024-11-12","close":2050.0},{"date":"2024-11-13","close":1960.0},{"date":"2024-11-14","close":1989.0},{"date":"2024-11-15","close":1934.0},{"date":"2024-11-18","close":1914.0},{"date":"2024-11-19","close":1874.0},{"date":"2024-11-20","close":1800.0},{"date":"2024-11-21","close":1830.0},{"date":"2024-11-22","close":1741.0},{"date":"2024-11-25","close":1787.0},{"date":"2024-11-26","close":1869.0},{"date":"2024-11-27","close":1847.0},{"date":"2024-11-28","close":1780.0},{"date":"2024-11-29","close":1737.0},{"date":"2024-12-02","close":1715.0},{"date":"2024-12-03","close":1730.0},{"date":"2024-12-04","close":1634.0},{"date":"2024-12-05","close":1317.0},{"date":"2024-12-06","close":1284.0},{"date":"2024-12-09","close":1159.0},{"date":"2024-12-10","close":1263.0},{"date":"2024-12-11","close":1419.0},{"date":"2024-12-12","close":1383.0},{"date":"2024-12-13","close":1410.0},{"date":"2024-12-16","close":1447.0},{"date":"2024-12-17","close":1493.0},{"date":"2024-12-18","close":1456.0},{"date":"2024-12-19","close":1432.0},{"date":"2024-12-20","close":1364.0},{"date":"2024-12-23","close":1377.0},{"date":"2024-12-24","close":1313.0},{"date":"2024-12-26","close":1706.0},{"date":"2024-12-27","close":2215.0},{"date":"2024-12-30","close":1970.0},{"date":"2025-01-02","close":1852.0},{"date":"2025-01-03","close":1793.0},{"date":"2025-01-06","close":1849.0},{"date":"2025-01-07","close":1845.0},{"date":"2025-01-08","close":1829.0},{"date":"2025-01-09","close":1744.0},{"date":"2025-01-10","close":1702.0},{"date":"2025-01-13","close":1790.0},{"date":"2025-01-14","close":1715.0},{"date":"2025-01-15","close":1756.0},{"date":"2025-01-16","close":2280.0},{"date":"2025-01-17","close":2070.0},{"date":"2025-01-20","close":2025.0},{"date":"2025-01-21","close":1919.0},{"date":"2025-01-22","close":1910.0},{"date":"2025-01-23","close":2015.0},{"date":"2025-01-24","close":1878.0},{"date":"2025-01-31","close":1874.0},{"date":"2025-02-03","close":1804.0},{"date":"2025-02-04","close":1926.0},{"date":"2025-02-05","close":1921.0},{"date":"2025-02-06","close":1925.0},{"date":"2025-02-07","close":1892.0},{"date":"2025-02-10","close":1909.0},{"date":"2025-02-11","close":1910.0},{"date":"2025-02-12","close":1880.0},{"date":"2025-02-13","close":1860.0},{"date":"2025-02-14","close":1826.0},{"date":"2025-02-17","close":1815.0},{"date":"2025-02-18","close":1804.0},{"date":"2025-02-19","close":1839.0},{"date":"2025-02-20","close":1929.0},{"date":"2025-02-21","close":2085.0},{"date":"2025-02-24","close":1994.0},{"date":"2025-02-25","close":1844.0},{"date":"2025-02-26","close":1810.0},{"date":"2025-02-27","close":1812.0},{"date":"2025-02-28","close":1756.0},{"date":"2025-03-04","close":1753.0},{"date":"2025-03-05","close":1802.0},{"date":"2025-03-06","close":1802.0},{"date":"2025-03-07","close":1825.0},{"date":"2025-03-10","close":1861.0},{"date":"2025-03-11","close":1859.0},{"date":"2025-03-12","close":1848.0},{"date":"2025-03-13","close":1786.0},{"date":"2025-03-14","close":1780.0},{"date":"2025-03-17","close":1786.0},{"date":"2025-03-18","close":1767.0},{"date":"2025-03-19","close":1773.0},{"date":"2025-03-20","close":1738.0},{"date":"2025-03-21","close":1554.0},{"date":"2025-03-24","close":1576.0},{"date":"2025-03-25","close":1565.0},{"date":"2025-03-26","close":1636.0},{"date":"2025-03-27","close":1649.0},{"date":"2025-03-28","close":1593.0},{"date":"2025-03-31","close":1595.0},{"date":"2025-04-01","close":1700.0},{"date":"2025-04-02","close":1658.0},{"date":"2025-04-03","close":1658.0},{"date":"2025-04-04","close":1659.0},{"date":"2025-04-07","close":1583.0},{"date":"2025-04-08","close":1606.0},{"date":"2025-04-09","close":1520.0},{"date":"2025-04-10","close":1602.0},{"date":"2025-04-11","close":1609.0},{"date":"2025-04-14","close":1629.0},{"date":"2025-04-15","close":1685.0},{"date":"2025-04-16","close":1713.0},{"date":"2025-04-17","close":1700.0},{"date":"2025-04-18","close":1753.0},{"date":"2025-04-21","close":1762.0},{"date":"2025-04-22","close":1730.0},{"date":"2025-04-23","close":1750.0},{"date":"2025-04-24","close":1829.0},{"date":"2025-04-25","close":1819.0},{"date":"2025-04-28","close":1798.0},{"date":"2025-04-29","close":1798.0},{"date":"2025-04-30","close":1762.0},{"date":"2025-05-02","close":1742.0},{"date":"2025-05-07","close":1743.0},{"date":"2025-05-08","close":1748.0},{"date":"2025-05-09","close":1692.0},{"date":"2025-05-12","close":1708.0},{"date":"2025-05-13","close":1810.0},{"date":"2025-05-14","close":1782.0},{"date":"2025-05-15","close":1771.0},{"date":"2025-05-16","close":1676.0},{"date":"2025-05-19","close":1632.0},{"date":"2025-05-20","close":1640.0},{"date":"2025-05-21","close":1625.0},{"date":"2025-05-22","close":1708.0},{"date":"2025-05-23","close":1665.0},{"date":"2025-05-26","close":1717.0},{"date":"2025-05-27","close":1724.0},{"date":"2025-05-28","close":1754.0},{"date":"2025-05-29","close":1758.0},{"date":"2025-05-30","close":1735.0},{"date":"2025-06-02","close":1687.0},{"date":"2025-06-04","close":1663.0},{"date":"2025-06-05","close":1700.0},{"date":"2025-06-09","close":1736.0},{"date":"2025-06-10","close":1768.0},{"date":"2025-06-11","close":1786.0},{"date":"2025-06-12","close":1782.0},{"date":"2025-06-13","close":1710.0},{"date":"2025-06-16","close":1756.0},{"date":"2025-06-17","close":1740.0},{"date":"2025-06-18","close":1720.0},{"date":"2025-06-19","close":1705.0},{"date":"2025-06-20","close":1730.0},{"date":"2025-06-23","close":1701.0},{"date":"2025-06-24","close":1805.0},{"date":"2025-06-25","close":1869.0},{"date":"2025-06-26","close":1814.0},{"date":"2025-06-27","close":2355.0},{"date":"2025-06-30","close":2025.0},{"date":"2025-07-01","close":1968.0},{"date":"2025-07-02","close":1960.0},{"date":"2025-07-03","close":1971.0},{"date":"2025-07-04","close":1923.0},{"date":"2025-07-07","close":1910.0},{"date":"2025-07-08","close":1871.0},{"date":"2025-07-09","close":1827.0},{"date":"2025-07-10","close":1822.0},{"date":"2025-07-11","close":1837.0},{"date":"2025-07-14","close":1827.0},{"date":"2025-07-15","close":1846.0},{"date":"2025-07-16","close":1787.0},{"date":"2025-07-17","close":1746.0},{"date":"2025-07-18","close":1737.0},{"date":"2025-07-21","close":1708.0},{"date":"2025-07-22","close":1680.0},{"date":"2025-07-23","close":1605.0},{"date":"2025-07-24","close":1619.0},{"date":"2025-07-25","close":1567.0},{"date":"2025-07-28","close":1623.0},{"date":"2025-07-29","close":1639.0},{"date":"2025-07-30","close":1600.0},{"date":"2025-07-31","close":1661.0},{"date":"2025-08-01","close":1598.0},{"date":"2025-08-04","close":1586.0},{"date":"2025-08-05","close":1625.0},{"date":"2025-08-06","close":1626.0},{"date":"2025-08-07","close":1622.0},{"date":"2025-08-08","close":1671.0},{"date":"2025-08-11","close":1628.0},{"date":"2025-08-12","close":1625.0},{"date":"2025-08-13","close":1608.0},{"date":"2025-08-14","close":1617.0},{"date":"2025-08-18","close":1609.0},{"date":"2025-08-19","close":1595.0},{"date":"2025-08-20","close":1596.0},{"date":"2025-08-21","close":1561.0},{"date":"2025-08-22","close":1567.0},{"date":"2025-08-25","close":1596.0},{"date":"2025-08-26","close":1586.0},{"date":"2025-08-27","close":1598.0},{"date":"2025-08-28","close":1638.0},{"date":"2025-08-29","close":1609.0},{"date":"2025-09-01","close":1609.0},{"date":"2025-09-02","close":1593.0},{"date":"2025-09-03","close":1602.0},{"date":"2025-09-04","close":1599.0},{"date":"2025-09-05","close":1580.0},{"date":"2025-09-08","close":1578.0},{"date":"2025-09-09","close":1556.0},{"date":"2025-09-10","close":1574.0},{"date":"2025-09-11","close":1600.0},{"date":"2025-09-12","close":1594.0},{"date":"2025-09-15","close":1590.0},{"date":"2025-09-16","close":1579.0},{"date":"2025-09-17","close":1572.0},{"date":"2025-09-18","close":1572.0},{"date":"2025-09-19","close":1536.0},{"date":"2025-09-22","close":1536.0},{"date":"2025-09-23","close":1532.0},{"date":"2025-09-24","close":1531.0},{"date":"2025-09-25","close":1535.0},{"date":"2025-09-26","close":1536.0},{"date":"2025-09-29","close":1650.0},{"date":"2025-09-30","close":1752.0},{"date":"2025-10-01","close":1770.0},{"date":"2025-10-02","close":1724.0},{"date":"2025-10-10","close":1634.0},{"date":"2025-10-13","close":1610.0},{"date":"2025-10-14","close":1580.0},{"date":"2025-10-15","close":1600.0},{"date":"2025-10-16","close":1586.0},{"date":"2025-10-17","close":1560.0},{"date":"2025-10-20","close":1552.0},{"date":"2025-10-21","close":1535.0},{"date":"2025-10-22","close":1561.0},{"date":"2025-10-23","close":1539.0},{"date":"2025-10-24","close":1535.0},{"date":"2025-10-27","close":1569.0},{"date":"2025-10-28","close":1528.0},{"date":"2025-10-29","close":1524.0},{"date":"2025-10-30","close":1495.0},{"date":"2025-10-31","close":1488.0},{"date":"2025-11-03","close":1428.0},{"date":"2025-11-04","close":1457.0},{"date":"2025-11-05","close":1435.0},{"date":"2025-11-06","close":1441.0},{"date":"2025-11-07","close":1430.0},{"date":"2025-11-10","close":1506.0},{"date":"2025-11-11","close":1475.0},{"date":"2025-11-12","close":1610.0},{"date":"2025-11-13","close":1526.0},{"date":"2025-11-14","close":1485.0},{"date":"2025-11-17","close":1720.0},{"date":"2025-11-18","close":1699.0},{"date":"2025-11-19","close":1650.0},{"date":"2025-11-20","close":1604.0},{"date":"2025-11-21","close":1598.0},{"date":"2025-11-24","close":1609.0},{"date":"2025-11-25","close":1576.0},{"date":"2025-11-26","close":1577.0},{"date":"2025-11-27","close":1459.0},{"date":"2025-11-28","close":1494.0},{"date":"2025-12-01","close":1504.0},{"date":"2025-12-02","close":1511.0},{"date":"2025-12-03","close":1511.0},{"date":"2025-12-04","close":1510.0},{"date":"2025-12-05","close":1536.0},{"date":"2025-12-08","close":1529.0},{"date":"2025-12-09","close":1609.0},{"date":"2025-12-10","close":1547.0},{"date":"2025-12-11","close":1607.0},{"date":"2025-12-12","close":1602.0},{"date":"2025-12-15","close":1579.0},{"date":"2025-12-16","close":1545.0},{"date":"2025-12-17","close":1554.0},{"date":"2025-12-18","close":1503.0},{"date":"2025-12-19","close":1500.0},{"date":"2025-12-22","close":1461.0},{"date":"2025-12-23","close":1500.0},{"date":"2025-12-24","close":1529.0},{"date":"2025-12-26","close":1522.0},{"date":"2025-12-29","close":1547.0},{"date":"2025-12-30","close":1551.0},{"date":"2026-01-02","close":1579.0},{"date":"2026-01-05","close":1646.0},{"date":"2026-01-06","close":1618.0},{"date":"2026-01-07","close":1572.0},{"date":"2026-01-08","close":1542.0},{"date":"2026-01-09","close":2000.0},{"date":"2026-01-12","close":2005.0},{"date":"2026-01-13","close":2220.0},{"date":"2026-01-14","close":2030.0},{"date":"2026-01-15","close":2010.0},{"date":"2026-01-16","close":1920.0},{"date":"2026-01-19","close":1833.0},{"date":"2026-01-20","close":1827.0},{"date":"2026-01-21","close":1749.0},{"date":"2026-01-22","close":1778.0},{"date":"2026-01-23","close":1792.0},{"date":"2026-01-26","close":1860.0},{"date":"2026-01-27","close":1828.0},{"date":"2026-01-28","close":1817.0},{"date":"2026-01-29","close":1804.0},{"date":"2026-01-30","close":1730.0},{"date":"2026-02-02","close":1738.0},{"date":"2026-02-03","close":1652.0},{"date":"2026-02-04","close":1639.0},{"date":"2026-02-05","close":1656.0},{"date":"2026-02-06","close":1598.0},{"date":"2026-02-09","close":1603.0},{"date":"2026-02-10","close":1664.0},{"date":"2026-02-11","close":1632.0},{"date":"2026-02-12","close":1950.0},{"date":"2026-02-13","close":1818.0},{"date":"2026-02-19","close":1926.0},{"date":"2026-02-20","close":1845.0},{"date":"2026-02-23","close":2055.0},{"date":"2026-02-24","close":2670.0},{"date":"2026-02-25","close":3470.0},{"date":"2026-02-26","close":4510.0},{"date":"2026-02-27","close":5860.0},{"date":"2026-03-03","close":5870.0},{"date":"2026-03-04","close":4110.0},{"date":"2026-03-05","close":5040.0},{"date":"2026-03-06","close":3910.0},{"date":"2026-03-09","close":3740.0},{"date":"2026-03-10","close":3925.0},{"date":"2026-03-11","close":3705.0},{"date":"2026-03-12","close":3900.0},{"date":"2026-03-13","close":3725.0},{"date":"2026-03-16","close":3470.0},{"date":"2026-03-17","close":3405.0},{"date":"2026-03-18","close":3250.0},{"date":"2026-03-19","close":3150.0},{"date":"2026-03-20","close":2990.0},{"date":"2026-03-23","close":3000.0},{"date":"2026-03-24","close":2830.0},{"date":"2026-03-25","close":2800.0},{"date":"2026-03-26","close":2705.0},{"date":"2026-03-27","close":2685.0},{"date":"2026-03-30","close":2595.0},{"date":"2026-03-31","close":2545.0},{"date":"2026-04-01","close":2615.0},{"date":"2026-04-02","close":2475.0},{"date":"2026-04-03","close":2465.0},{"date":"2026-04-06","close":2405.0},{"date":"2026-04-07","close":2470.0},{"date":"2026-04-08","close":2605.0},{"date":"2026-04-09","close":2520.0},{"date":"2026-04-10","close":2585.0},{"date":"2026-04-13","close":2530.0},{"date":"2026-04-14","close":2560.0},{"date":"2026-04-15","close":2605.0},{"date":"2026-04-16","close":2570.0},{"date":"2026-04-17","close":2580.0},{"date":"2026-04-20","close":2480.0},{"date":"2026-04-21","close":2325.0},{"date":"2026-04-22","close":2290.0},{"date":"2026-04-23","close":2270.0},{"date":"2026-04-24","close":2265.0},{"date":"2026-04-27","close":2335.0},{"date":"2026-04-28","close":2350.0},{"date":"2026-04-29","close":2380.0},{"date":"2026-04-30","close":2340.0},{"date":"2026-05-04","close":2270.0},{"date":"2026-05-06","close":2950.0},{"date":"2026-05-07","close":3835.0},{"date":"2026-05-08","close":3675.0},{"date":"2026-05-11","close":3675.0},{"date":"2026-05-12","close":3255.0},{"date":"2026-05-13","close":3050.0},{"date":"2026-05-14","close":3090.0},{"date":"2026-05-15","close":2765.0},{"date":"2026-05-18","close":2695.0},{"date":"2026-05-19","close":2610.0},{"date":"2026-05-20","close":2480.0},{"date":"2026-05-21","close":2420.0},{"date":"2026-05-22","close":2585.0},{"date":"2026-05-26","close":2590.0},{"date":"2026-05-27","close":3365.0},{"date":"2026-05-28","close":2770.0},{"date":"2026-05-29","close":2510.0},{"date":"2026-06-01","close":2590.0},{"date":"2026-06-02","close":2680.0},{"date":"2026-06-04","close":2640.0},{"date":"2026-06-05","close":2510.0},{"date":"2026-06-08","close":2190.0},{"date":"2026-06-09","close":2215.0},{"date":"2026-06-10","close":2120.0},{"date":"2026-06-11","close":2065.0},{"date":"2026-06-12","close":2035.0},{"date":"2026-06-15","close":2080.0},{"date":"2026-06-16","close":2300.0},{"date":"2026-06-17","close":2690.0},{"date":"2026-06-18","close":2305.0},{"date":"2026-06-19","close":2350.0},{"date":"2026-06-22","close":2160.0},{"date":"2026-06-23","close":2220.0},{"date":"2026-06-24","close":2150.0},{"date":"2026-06-25","close":2105.0},{"date":"2026-06-26","close":2065.0},{"date":"2026-06-29","close":2190.0},{"date":"2026-06-30","close":2205.0},{"date":"2026-07-01","close":2175.0},{"date":"2026-07-02","close":2095.0},{"date":"2026-07-03","close":2000.0},{"date":"2026-07-06","close":1713.0},{"date":"2026-07-07","close":1723.0},{"date":"2026-07-08","close":1553.0},{"date":"2026-07-09","close":1588.0},{"date":"2026-07-10","close":1678.0},{"date":"2026-07-13","close":1574.0},{"date":"2026-07-14","close":1536.0},{"date":"2026-07-15","close":1653.0},{"date":"2026-07-16","close":1541.0},{"date":"2026-07-20","close":1506.0},{"date":"2026-07-21","close":1516.0},{"date":"2026-07-22","close":1598.0},{"date":"2026-07-23","close":1669.0},{"date":"2026-07-24","close":1619.0},{"date":"2026-07-27","close":1572.0},{"date":"2026-07-28","close":1479.0},{"date":"2026-07-29","close":1400.0},{"date":"2026-07-30","close":1422.0},{"date":"2026-07-31","close":1523.0},{"date":"2026-08-03","close":1570.0},{"date":"2026-08-04","close":1645.0},{"date":"2026-08-05","close":1710.0},{"date":"2026-08-06","close":1645.0},{"date":"2026-08-07","close":1650.0},{"date":"2026-08-10","close":1715.0},{"date":"2026-08-11","close":1867.0},{"date":"2026-08-12","close":1805.0},{"date":"2026-08-13","close":1840.0},{"date":"2026-08-14","close":1813.0},{"date":"2026-08-18","close":1818.0},{"date":"2026-08-19","close":1733.0},{"date":"2026-08-20","close":1763.0},{"date":"2026-08-21","close":1728.0},{"date":"2026-08-24","close":1866.0},{"date":"2026-08-25","close":1820.0},{"date":"2026-08-26","close":1810.0},{"date":"2026-08-27","close":2065.0},{"date":"2026-08-28","close":1965.0},{"date":"2026-08-31","close":1980.0},{"date":"2026-09-01","close":1900.0},{"date":"2026-09-02","close":1850.0},{"date":"2026-09-03","close":1852.0},{"date":"2026-09-04","close":1866.0},{"date":"2026-09-07","close":1911.0},{"date":"2026-09-08","close":1860.0},{"date":"2026-09-09","close":2050.0},{"date":"2026-09-10","close":1960.0},{"date":"2026-09-11","close":1940.0},{"date":"2026-09-14","close":1954.0},{"date":"2026-09-15","close":1957.0},{"date":"2026-09-16","close":1957.0},{"date":"2026-09-17","close":1957.0},{"date":"2026-09-18","close":1957.0},{"date":"2026-09-21","close":1957.0},{"date":"2026-09-22","close":1957.0},{"date":"2026-09-23","close":1957.0},{"date":"2026-09-28","close":1957.0},{"date":"2026-09-29","close":1957.0},{"date":"2026-09-30","close":1957.0},{"date":"2026-10-01","close":1957.0},{"date":"2026-10-02","close":1957.0},{"date":"2026-10-06","close":1957.0},{"date":"2026-10-07","close":1957.0},{"date":"2026-10-08","close":1957.0},{"date":"2026-10-12","close":1957.0},{"date":"2026-10-13","close":1957.0},{"date":"2026-10-14","close":1957.0},{"date":"2026-10-15","close":1957.0},{"date":"2026-10-16","close":1957.0},{"date":"2026-10-19","close":1957.0},{"date":"2026-10-20","close":1957.0},{"date":"2026-10-21","close":1957.0},{"date":"2026-10-22","close":1957.0},{"date":"2026-10-23","close":1957.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-21","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-20","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-19","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-16","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-15","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-14","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-13","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-12","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-08","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-07","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-06","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-02","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-01","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-30","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-29","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-28","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-23","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-22","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-21","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-18","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-17","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-16","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-15","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-14","retail_net":-10969.0,"foreign_net":10969.0,"institution_net":0.0},{"date":"2026-09-11","retail_net":-3076.0,"foreign_net":3076.0,"institution_net":0.0},{"date":"2026-09-10","retail_net":-42662.0,"foreign_net":42662.0,"institution_net":0.0},{"date":"2026-09-09","retail_net":119087.0,"foreign_net":-118024.0,"institution_net":-1063.0},{"date":"2026-09-08","retail_net":-8851.0,"foreign_net":7788.0,"institution_net":1063.0},{"date":"2026-09-07","retail_net":-25122.0,"foreign_net":25352.0,"institution_net":-230.0}],"comment":"외국인 중립, 기관 중립","periods":{"d1":{"retail_net":0,"foreign_net":0,"institution_net":0},"d3":{"retail_net":0,"foreign_net":0,"institution_net":0},"d7":{"retail_net":0,"foreign_net":0,"institution_net":0},"d14":{"retail_net":0,"foreign_net":0,"institution_net":0},"d30":{"retail_net":28407.0,"foreign_net":-28177.0,"institution_net":-230.0}},"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 0.00. 30일 누적: 외국인 -2.82만, 기관 -230.00.","foreign_flow":0,"foreign_trend":"중립","institution_trend":"중립","institutional_flow":0},"insider_trades":[],"price_analysis":{"current":1957.0,"low_30d":1856.0,"support":1907.4,"high_30d":2370.0,"change_1d":0.0,"change_7d":0.0,"change_30d":5.2,"resistance":2318.6,"position_in_range":20.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":9.45,"per":null,"quarter":"2024-Q2"},{"pbr":8.59,"per":null,"quarter":"2024-Q3"},{"pbr":3.59,"per":null,"quarter":"2024-Q4"},{"pbr":3.44,"per":null,"quarter":"2025-Q1"},{"pbr":4.8,"per":null,"quarter":"2025-Q2"},{"pbr":5.18,"per":null,"quarter":"2025-Q3"},{"pbr":2.58,"per":null,"quarter":"2025-Q4"},{"pbr":4.94,"per":null,"quarter":"2026-Q1"},{"pbr":4.76,"per":null,"quarter":"2026-Q2"},{"pbr":3.63,"per":null,"quarter":"현재"}],"timeline":[],"pbr_5y_avg":5.26,"pbr_5y_low":2.58,"per_5y_avg":null,"per_5y_low":null,"current_pbr":3.63,"current_per":null,"pbr_5y_high":9.45,"per_5y_high":null,"pbr_5y_median":4.8,"per_5y_median":null,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":33.3,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["전분기 대비 매출 42% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["RSI 100 과매수 구간","적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"DIAGNOSTICS & RESEARCH"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +42.3%"},"momentum":{"grade":"C","reason":"RSI 100"},"valuation":{"grade":"C","reason":"적자 (EPS -55, PBR 3.63x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -10.2%"},"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":-4.12,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-10.2,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-17.32,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.47,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":true,"unit":"%","value":82.35,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-60.44,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-84.06,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":9.45,"per":null,"close":2980.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":8.59,"per":null,"close":2690.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":3.59,"per":null,"close":1970.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":3.44,"per":null,"close":1595.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":4.8,"per":null,"close":2025.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":5.18,"per":null,"close":1752.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":2.58,"per":null,"close":1551.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":4.94,"per":null,"close":2545.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":4.76,"per":null,"close":2205.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PBR","value":"3.6배"},{"label":"ROE","value":"-10.2%"}],"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":-55.0,"pbr":null,"per":null,"roa":-0.04123581443268265,"roe":-0.10197085027117253,"revenue":2989083111.0,"market_cap":null,"net_income":-1285363886.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.8234987882877908,"total_assets":31171056124.0,"total_equity":12605209063.0,"profit_margin":-0.4300194535474059,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-701601862.0,"operating_margin":-0.23472142993216358},{"eps":-101.19,"pbr":2.42,"per":null,"roa":-0.07625785514191853,"roe":-0.1694166811003725,"revenue":2100760534.0,"market_cap":53200000000.0,"net_income":-2370753110.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.8003693685155645,"total_assets":31088641368.0,"total_equity":13993622674.0,"profit_margin":-1.1285213481642835,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-1009137640.0,"operating_margin":-0.4803677638014881},{"eps":-77.56,"pbr":null,"per":null,"roa":-0.056591715960199164,"roe":-0.1110037104992354,"revenue":2112408651.0,"market_cap":null,"net_income":-1817018182.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.8256429087119849,"total_assets":32107494024.0,"total_equity":16368985990.0,"profit_margin":-0.8601641453891206,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-2054527828.0,"operating_margin":-0.9725996089948791},{"eps":-86.81,"pbr":null,"per":null,"roa":-0.08172993585921454,"roe":-0.22114007272604813,"revenue":1728116893.0,"market_cap":null,"net_income":-2033730242.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.7204792372803915,"total_assets":24883541393.0,"total_equity":9196570377.0,"profit_margin":-1.1768476138610375,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-1632016139.0,"operating_margin":-0.9443898995552495},{"eps":-65.61,"pbr":null,"per":null,"roa":-0.05715189723355281,"roe":-0.13400159884249122,"revenue":2001595627.0,"market_cap":null,"net_income":-1537194678.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.8450662417439424,"total_assets":26896651772.0,"total_equity":11471465201.0,"profit_margin":-0.7679846304939993,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-1310419697.0,"operating_margin":-0.654687529950324},{"eps":-85.29,"pbr":null,"per":null,"roa":-0.0724104614421054,"roe":-0.15839691098882122,"revenue":1706098364.0,"market_cap":null,"net_income":-1998253209.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.7680374799304361,"total_assets":27596194931.0,"total_equity":12615480924.0,"profit_margin":-1.1712415011729065,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-1570951131.0,"operating_margin":-0.9207857906368639},{"eps":231.54,"pbr":null,"per":null,"roa":0.18055309490413615,"roe":0.36414519563613185,"revenue":2318015264.0,"market_cap":null,"net_income":5424546957.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.8012885630420077,"total_assets":30044054132.0,"total_equity":14896659415.0,"profit_margin":2.3401687819946986,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-1271109099.0,"operating_margin":-0.5483609701545089},{"eps":-86.68,"pbr":null,"per":null,"roa":-0.08352129247886143,"roe":-0.2386472600364306,"revenue":1436902698.0,"market_cap":null,"net_income":-2030826689.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.7085947576110683,"total_assets":24315077374.0,"total_equity":8509742323.0,"profit_margin":-1.413336262661816,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-1794090136.0,"operating_margin":-1.2485815069434856},{"eps":-175.92,"pbr":null,"per":null,"roa":-0.1721080907947469,"roe":-0.4808295162267924,"revenue":562889489.0,"market_cap":null,"net_income":-4121495758.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.5115885864409879,"total_assets":23947135425.0,"total_equity":8571636347.0,"profit_margin":-7.3220336114679165,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-2780825100.0,"operating_margin":-4.940268301936617},{"eps":-145.98,"pbr":null,"per":null,"roa":-0.10325123118438104,"roe":-0.2811488503912886,"revenue":815961446.0,"market_cap":null,"net_income":-3420066783.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.6819954554568501,"total_assets":33123738514.0,"total_equity":12164612369.0,"profit_margin":-4.191456348539291,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-2683345784.0,"operating_margin":-3.288569327820913},{"eps":-158.19,"pbr":null,"per":null,"roa":-0.11062543944030716,"roe":-0.3087619328878742,"revenue":577757743.0,"market_cap":null,"net_income":-3706163454.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.6459771963627322,"total_assets":33501909441.0,"total_equity":12003304356.0,"profit_margin":-6.414736105059868,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-2899855378.0,"operating_margin":-5.019154504001169},{"eps":-159.43,"pbr":null,"per":null,"roa":-0.10780354320826593,"roe":-0.2619743306484427,"revenue":957742868.0,"market_cap":null,"net_income":-3735249535.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.651827290871562,"total_assets":34648671313.0,"total_equity":14258074544.0,"profit_margin":-3.9000546595560763,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-2353674939.0,"operating_margin":-2.4575228045446535}],"fwd_per_history_meta":{},"trailing_per_history":[],"institutional_holders":[],"trailing_per_history_meta":{},"quarterly_eps_canonical_enabled":false,"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"젠큐릭스","phase":"above-fold","symbol_resolved":true}