{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-11-09","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-11-06","status":"available"},"chart_data":{"as_of":"2026-11-09","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-11-09","status":"available"},"supply_demand":{"as_of":"2026-11-06","status":"available"}},"generated_at":"2026-11-09T09:55:44.060202+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":8.2,"direction":"higher_better","percentile":61},{"name":"영업이익 성장률","note":"적자 확대","unit":"%","value":-30.8,"direction":"higher_better","percentile":25}],"summary":"매출 +8.2%","percentile":43},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(조건 충족/조건 이탈·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"F","metrics":[{"name":"RSI (14)","unit":"","value":18.5,"direction":null,"percentile":18},{"name":"MACD","unit":"","value":"조건 이탈","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-33.1,"direction":"higher_better","percentile":19}],"summary":"RSI 18","percentile":22},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -1,009","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -1,009, PBR 2.04x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-52.46,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-119.33,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-176.54,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-34.68,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -52.5%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":2.31,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":-0.1,"rating":"excellent","direction":"lower_better","percentile":95},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-0.5,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.1,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 2.3x, 순차입금비율 -0.1x","percentile":53}},"signals":[],"summary":"지놈앤컴퍼니(314130)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 1657.75억. 현재가 3,170원, 전일 대비 -2.0%, 30일 -33.1%. ROE -52.5%. 기술적 시그널: RSI 18(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 10.61만, 기관 순매도 2870.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(조건 충족/조건 이탈·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["RSI 18 (30 이하 과매도 구간)"],"portfolio":null,"technical":{"macd":-275.8758648652574,"grade":"D","trend":"하락","atr_14":307.64285714285717,"rsi_14":18.478260869565204,"sma_20":4036.5,"sma_60":4102.75,"comment":"하락 추세, RSI 18","analysis":"RSI(14) 18.5로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-275.88)가 시그널선(-176.09)을 하회합니다(데드크로스). 현재가가 SMA20(4036)과 SMA60(4103) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 2935~5138 (현재 위치 12%).","bb_lower":2934.9869496914707,"bb_upper":5138.013050308529,"macd_signal":-176.08843641811166},"change_pct":-2.01,"chart_data":[{"date":"2024-11-11","open":3545,"high":3545,"low":3340,"close":3405,"volume":258389,"rsi_14":23.39,"sma_20":3783.25,"sma_60":3968.58,"sma_120":4291.54},{"date":"2024-11-12","open":3485,"high":3485,"low":3230,"close":3230,"volume":297079,"rsi_14":25.75,"sma_20":3744.25,"sma_60":3931.42,"sma_120":4286.62},{"date":"2024-11-13","open":3200,"high":3245,"low":3050,"close":3050,"volume":253987,"rsi_14":20.88,"sma_20":3691.25,"sma_60":3895.75,"sma_120":4274.54},{"date":"2024-11-14","open":3050,"high":3190,"low":2920,"close":2930,"volume":215436,"rsi_14":22.79,"sma_20":3625.25,"sma_60":3861.33,"sma_120":4260.79},{"date":"2024-11-15","open":2895,"high":2985,"low":2710,"close":2915,"volume":224281,"rsi_14":14.8,"sma_20":3557.0,"sma_60":3825.25,"sma_120":4247.92},{"date":"2024-11-18","open":2925,"high":3010,"low":2775,"close":2920,"volume":178463,"rsi_14":16.52,"sma_20":3498.0,"sma_60":3787.92,"sma_120":4236.17},{"date":"2024-11-19","open":2880,"high":2940,"low":2755,"close":2770,"volume":285749,"rsi_14":15.64,"sma_20":3427.0,"sma_60":3751.25,"sma_120":4223.92},{"date":"2024-11-20","open":2730,"high":2870,"low":2705,"close":2800,"volume":218674,"rsi_14":18.11,"sma_20":3373.0,"sma_60":3717.0,"sma_120":4213.62},{"date":"2024-11-21","open":2810,"high":2980,"low":2765,"close":2900,"volume":307995,"rsi_14":25.81,"sma_20":3322.25,"sma_60":3687.42,"sma_120":4197.12},{"date":"2024-11-22","open":2900,"high":2930,"low":2785,"close":2790,"volume":190824,"rsi_14":19.84,"sma_20":3278.25,"sma_60":3652.25,"sma_120":4177.92},{"date":"2024-11-25","open":2790,"high":2870,"low":2780,"close":2855,"volume":90264,"rsi_14":22.26,"sma_20":3231.25,"sma_60":3623.17,"sma_120":4161.38},{"date":"2024-11-26","open":2880,"high":2895,"low":2825,"close":2865,"volume":87067,"rsi_14":23.92,"sma_20":3190.0,"sma_60":3595.08,"sma_120":4146.71},{"date":"2024-11-27","open":2870,"high":2935,"low":2835,"close":2880,"volume":108242,"rsi_14":26.34,"sma_20":3153.75,"sma_60":3571.17,"sma_120":4132.75},{"date":"2024-11-28","open":2850,"high":2970,"low":2850,"close":2930,"volume":110952,"rsi_14":23.5,"sma_20":3121.5,"sma_60":3552.42,"sma_120":4107.83},{"date":"2024-11-29","open":2940,"high":3000,"low":2800,"close":2875,"volume":120418,"rsi_14":25.46,"sma_20":3090.25,"sma_60":3534.58,"sma_120":4076.75},{"date":"2024-12-02","open":2880,"high":2930,"low":2835,"close":2840,"volume":76767,"rsi_14":29.26,"sma_20":3054.0,"sma_60":3513.17,"sma_120":4051.12},{"date":"2024-12-03","open":2840,"high":2950,"low":2835,"close":2935,"volume":91133,"rsi_14":43.27,"sma_20":3021.25,"sma_60":3496.0,"sma_120":4029.42},{"date":"2024-12-04","open":2845,"high":2900,"low":2765,"close":2770,"volume":285765,"rsi_14":41.11,"sma_20":2983.25,"sma_60":3476.33,"sma_120":4007.29},{"date":"2024-12-05","open":2770,"high":2840,"low":2705,"close":2725,"volume":124965,"rsi_14":39.78,"sma_20":2946.75,"sma_60":3458.33,"sma_120":3988.75},{"date":"2024-12-06","open":2745,"high":2745,"low":2555,"close":2660,"volume":230982,"rsi_14":36.87,"sma_20":2902.25,"sma_60":3441.0,"sma_120":3971.42},{"date":"2024-12-09","open":2595,"high":2595,"low":2470,"close":2490,"volume":205161,"rsi_14":36.14,"sma_20":2856.5,"sma_60":3422.83,"sma_120":3951.5},{"date":"2024-12-10","open":2495,"high":2645,"low":2495,"close":2645,"volume":73431,"rsi_14":43.17,"sma_20":2827.25,"sma_60":3407.25,"sma_120":3936.88},{"date":"2024-12-11","open":2620,"high":2805,"low":2620,"close":2795,"volume":89871,"rsi_14":45.57,"sma_20":2814.5,"sma_60":3392.17,"sma_120":3925.12},{"date":"2024-12-12","open":2790,"high":2840,"low":2700,"close":2765,"volume":62490,"rsi_14":48.87,"sma_20":2806.25,"sma_60":3379.92,"sma_120":3912.75},{"date":"2024-12-13","open":2780,"high":2865,"low":2740,"close":2855,"volume":172786,"rsi_14":50.0,"sma_20":2803.25,"sma_60":3366.67,"sma_120":3902.0},{"date":"2024-12-16","open":2855,"high":2950,"low":2825,"close":2905,"volume":140672,"rsi_14":51.71,"sma_20":2802.5,"sma_60":3354.08,"sma_120":3889.46},{"date":"2024-12-17","open":2940,"high":2940,"low":2795,"close":2840,"volume":121719,"rsi_14":48.36,"sma_20":2806.0,"sma_60":3339.17,"sma_120":3875.83},{"date":"2024-12-18","open":2840,"high":2900,"low":2800,"close":2895,"volume":71953,"rsi_14":48.57,"sma_20":2810.75,"sma_60":3324.25,"sma_120":3864.62},{"date":"2024-12-19","open":2860,"high":2860,"low":2740,"close":2740,"volume":93769,"rsi_14":44.91,"sma_20":2802.75,"sma_60":3307.75,"sma_120":3849.33},{"date":"2024-12-20","open":2745,"high":2785,"low":2645,"close":2665,"volume":101759,"rsi_14":43.59,"sma_20":2796.5,"sma_60":3290.5,"sma_120":3834.38},{"date":"2024-12-23","open":2680,"high":2760,"low":2570,"close":2745,"volume":73957,"rsi_14":42.96,"sma_20":2791.0,"sma_60":3275.75,"sma_120":3822.33},{"date":"2024-12-24","open":2740,"high":2785,"low":2690,"close":2700,"volume":61995,"rsi_14":47.15,"sma_20":2782.75,"sma_60":3258.42,"sma_120":3810.38},{"date":"2024-12-26","open":2740,"high":2770,"low":2645,"close":2660,"volume":61982,"rsi_14":47.35,"sma_20":2771.75,"sma_60":3240.25,"sma_120":3797.5},{"date":"2024-12-27","open":2635,"high":2670,"low":2605,"close":2620,"volume":75521,"rsi_14":48.33,"sma_20":2756.25,"sma_60":3223.75,"sma_120":3785.96},{"date":"2024-12-30","open":2620,"high":2755,"low":2555,"close":2750,"volume":66344,"rsi_14":61.21,"sma_20":2750.0,"sma_60":3212.0,"sma_120":3776.04},{"date":"2025-01-02","open":2750,"high":2795,"low":2715,"close":2775,"volume":73716,"rsi_14":56.31,"sma_20":2746.75,"sma_60":3200.67,"sma_120":3765.5},{"date":"2025-01-03","open":2885,"high":2980,"low":2780,"close":2945,"volume":157044,"rsi_14":57.14,"sma_20":2747.25,"sma_60":3193.0,"sma_120":3756.88},{"date":"2025-01-06","open":2940,"high":3055,"low":2930,"close":3025,"volume":117678,"rsi_14":61.82,"sma_20":2760.0,"sma_60":3187.58,"sma_120":3747.0},{"date":"2025-01-07","open":3000,"high":3070,"low":2955,"close":2975,"volume":75095,"rsi_14":55.66,"sma_20":2772.5,"sma_60":3182.67,"sma_120":3736.38},{"date":"2025-01-08","open":2985,"high":3180,"low":2980,"close":3075,"volume":348643,"rsi_14":57.66,"sma_20":2793.25,"sma_60":3176.92,"sma_120":3727.29},{"date":"2025-01-09","open":3075,"high":3150,"low":3065,"close":3105,"volume":107096,"rsi_14":62.33,"sma_20":2824.0,"sma_60":3154.58,"sma_120":3719.5},{"date":"2025-01-10","open":3120,"high":3125,"low":3015,"close":3015,"volume":71095,"rsi_14":55.41,"sma_20":2842.5,"sma_60":3138.0,"sma_120":3709.88},{"date":"2025-01-13","open":3015,"high":3030,"low":2870,"close":2905,"volume":107730,"rsi_14":57.75,"sma_20":2848.0,"sma_60":3117.92,"sma_120":3699.67},{"date":"2025-01-14","open":2915,"high":2955,"low":2825,"close":2940,"volume":88889,"rsi_14":63.41,"sma_20":2856.75,"sma_60":3096.08,"sma_120":3689.46},{"date":"2025-01-15","open":2910,"high":2940,"low":2810,"close":2835,"volume":72803,"rsi_14":54.29,"sma_20":2855.75,"sma_60":3072.0,"sma_120":3672.92},{"date":"2025-01-16","open":2835,"high":2910,"low":2830,"close":2870,"volume":45213,"rsi_14":58.17,"sma_20":2854.0,"sma_60":3051.5,"sma_120":3657.67},{"date":"2025-01-17","open":2865,"high":2920,"low":2800,"close":2840,"volume":61308,"rsi_14":58.74,"sma_20":2854.0,"sma_60":3029.0,"sma_120":3642.17},{"date":"2025-01-20","open":2860,"high":2860,"low":2770,"close":2795,"volume":51754,"rsi_14":58.45,"sma_20":2849.0,"sma_60":3010.92,"sma_120":3623.67},{"date":"2025-01-21","open":2770,"high":2945,"low":2770,"close":2850,"volume":75745,"rsi_14":55.21,"sma_20":2854.5,"sma_60":2993.17,"sma_120":3606.96},{"date":"2025-01-22","open":2845,"high":2915,"low":2825,"close":2845,"volume":78687,"rsi_14":53.72,"sma_20":2863.5,"sma_60":2979.42,"sma_120":3588.38},{"date":"2025-01-23","open":2900,"high":2900,"low":2755,"close":2790,"volume":94827,"rsi_14":40.61,"sma_20":2865.75,"sma_60":2962.67,"sma_120":3570.92},{"date":"2025-01-24","open":2805,"high":2840,"low":2700,"close":2785,"volume":122227,"rsi_14":34.0,"sma_20":2870.0,"sma_60":2947.58,"sma_120":3553.42},{"date":"2025-01-31","open":2785,"high":2810,"low":2680,"close":2685,"volume":74934,"rsi_14":31.88,"sma_20":2871.25,"sma_60":2932.25,"sma_120":3534.33},{"date":"2025-02-03","open":2705,"high":2705,"low":2555,"close":2615,"volume":114588,"rsi_14":20.13,"sma_20":2871.0,"sma_60":2916.25,"sma_120":3515.12},{"date":"2025-02-04","open":2580,"high":2770,"low":2580,"close":2745,"volume":73240,"rsi_14":29.31,"sma_20":2870.75,"sma_60":2903.67,"sma_120":3498.12},{"date":"2025-02-05","open":2755,"high":2790,"low":2725,"close":2750,"volume":43023,"rsi_14":33.12,"sma_20":2869.5,"sma_60":2890.08,"sma_120":3479.67},{"date":"2025-02-06","open":2725,"high":2910,"low":2725,"close":2830,"volume":92132,"rsi_14":45.03,"sma_20":2863.75,"sma_60":2877.42,"sma_120":3463.12},{"date":"2025-02-07","open":2830,"high":2840,"low":2790,"close":2810,"volume":67664,"rsi_14":41.22,"sma_20":2853.0,"sma_60":2865.42,"sma_120":3451.62},{"date":"2025-02-10","open":2800,"high":2805,"low":2720,"close":2750,"volume":96447,"rsi_14":43.88,"sma_20":2841.75,"sma_60":2853.67,"sma_120":3436.79},{"date":"2025-02-11","open":2770,"high":3095,"low":2760,"close":2935,"volume":458843,"rsi_14":53.85,"sma_20":2834.75,"sma_60":2843.42,"sma_120":3418.25},{"date":"2025-02-12","open":3165,"high":3200,"low":2850,"close":2930,"volume":1331317,"rsi_14":55.49,"sma_20":2826.0,"sma_60":2835.5,"sma_120":3402.04},{"date":"2025-02-13","open":2925,"high":2960,"low":2795,"close":2900,"volume":317106,"rsi_14":56.52,"sma_20":2820.25,"sma_60":2830.0,"sma_120":3380.71},{"date":"2025-02-14","open":2865,"high":2990,"low":2760,"close":2820,"volume":303655,"rsi_14":48.19,"sma_20":2816.0,"sma_60":2826.17,"sma_120":3360.96},{"date":"2025-02-17","open":2850,"high":2855,"low":2780,"close":2820,"volume":103249,"rsi_14":48.48,"sma_20":2810.0,"sma_60":2824.33,"sma_120":3342.83},{"date":"2025-02-18","open":2795,"high":2870,"low":2700,"close":2740,"volume":304310,"rsi_14":47.06,"sma_20":2805.25,"sma_60":2821.42,"sma_120":3323.33},{"date":"2025-02-19","open":2750,"high":2810,"low":2650,"close":2700,"volume":275258,"rsi_14":45.2,"sma_20":2796.75,"sma_60":2817.75,"sma_120":3302.83},{"date":"2025-02-20","open":2700,"high":2780,"low":2660,"close":2675,"volume":198278,"rsi_14":49.38,"sma_20":2788.5,"sma_60":2816.17,"sma_120":3283.71},{"date":"2025-02-21","open":2715,"high":3065,"low":2675,"close":2905,"volume":1024230,"rsi_14":64.95,"sma_20":2794.0,"sma_60":2817.92,"sma_120":3267.46},{"date":"2025-02-24","open":2890,"high":2890,"low":2785,"close":2870,"volume":171463,"rsi_14":57.14,"sma_20":2795.0,"sma_60":2817.42,"sma_120":3252.42},{"date":"2025-02-25","open":2820,"high":2875,"low":2800,"close":2870,"volume":110746,"rsi_14":56.9,"sma_20":2796.25,"sma_60":2818.75,"sma_120":3235.5},{"date":"2025-02-26","open":2850,"high":2885,"low":2805,"close":2860,"volume":115204,"rsi_14":51.87,"sma_20":2799.75,"sma_60":2818.83,"sma_120":3221.0},{"date":"2025-02-27","open":2935,"high":2965,"low":2830,"close":2850,"volume":143399,"rsi_14":52.53,"sma_20":2803.0,"sma_60":2818.58,"sma_120":3206.83},{"date":"2025-02-28","open":2850,"high":2895,"low":2695,"close":2695,"volume":210224,"rsi_14":46.89,"sma_20":2803.5,"sma_60":2815.5,"sma_120":3193.33},{"date":"2025-03-04","open":2690,"high":2690,"low":2585,"close":2600,"volume":140149,"rsi_14":28.93,"sma_20":2802.75,"sma_60":2810.0,"sma_120":3181.21},{"date":"2025-03-05","open":2600,"high":2645,"low":2570,"close":2635,"volume":87155,"rsi_14":32.12,"sma_20":2797.25,"sma_60":2806.0,"sma_120":3170.29},{"date":"2025-03-06","open":2635,"high":2670,"low":2540,"close":2600,"volume":115584,"rsi_14":31.93,"sma_20":2789.75,"sma_60":2802.0,"sma_120":3157.58},{"date":"2025-03-07","open":2550,"high":2605,"low":2540,"close":2590,"volume":111729,"rsi_14":34.87,"sma_20":2777.75,"sma_60":2796.25,"sma_120":3146.12},{"date":"2025-03-10","open":2610,"high":2610,"low":2530,"close":2535,"volume":75576,"rsi_14":32.52,"sma_20":2764.0,"sma_60":2792.33,"sma_120":3134.33},{"date":"2025-03-11","open":2520,"high":2530,"low":2445,"close":2475,"volume":128164,"rsi_14":33.33,"sma_20":2750.25,"sma_60":2788.17,"sma_120":3123.25},{"date":"2025-03-12","open":2455,"high":2515,"low":2455,"close":2495,"volume":65110,"rsi_14":36.77,"sma_20":2728.25,"sma_60":2785.42,"sma_120":3113.21},{"date":"2025-03-13","open":2480,"high":2595,"low":2415,"close":2415,"volume":126340,"rsi_14":34.34,"sma_20":2702.5,"sma_60":2784.17,"sma_120":3103.5},{"date":"2025-03-14","open":2440,"high":2480,"low":2415,"close":2420,"volume":58201,"rsi_14":9.92,"sma_20":2678.5,"sma_60":2780.42,"sma_120":3093.83},{"date":"2025-03-17","open":2420,"high":2455,"low":2295,"close":2310,"volume":173252,"rsi_14":8.82,"sma_20":2653.0,"sma_60":2772.33,"sma_120":3082.25},{"date":"2025-03-18","open":2315,"high":2395,"low":2295,"close":2340,"volume":77108,"rsi_14":12.68,"sma_20":2629.0,"sma_60":2765.25,"sma_120":3072.58},{"date":"2025-03-19","open":2345,"high":2530,"low":2340,"close":2470,"volume":147805,"rsi_14":26.51,"sma_20":2615.5,"sma_60":2758.83,"sma_120":3062.75},{"date":"2025-03-20","open":2510,"high":2520,"low":2355,"close":2365,"volume":98051,"rsi_14":23.78,"sma_20":2598.75,"sma_60":2749.83,"sma_120":3051.96},{"date":"2025-03-21","open":2405,"high":2440,"low":2330,"close":2355,"volume":89188,"rsi_14":28.21,"sma_20":2582.75,"sma_60":2741.75,"sma_120":3040.46},{"date":"2025-03-24","open":2400,"high":2400,"low":2320,"close":2355,"volume":55357,"rsi_14":32.12,"sma_20":2555.25,"sma_60":2732.75,"sma_120":3028.5},{"date":"2025-03-25","open":2410,"high":2550,"low":2370,"close":2470,"volume":129158,"rsi_14":39.22,"sma_20":2535.25,"sma_60":2728.25,"sma_120":3018.0},{"date":"2025-03-26","open":2465,"high":2465,"low":2365,"close":2425,"volume":95790,"rsi_14":38.71,"sma_20":2513.0,"sma_60":2724.25,"sma_120":3007.38},{"date":"2025-03-27","open":2440,"high":2455,"low":2350,"close":2400,"volume":52383,"rsi_14":37.97,"sma_20":2490.0,"sma_60":2718.5,"sma_120":2997.12},{"date":"2025-03-28","open":2400,"high":2400,"low":2265,"close":2270,"volume":188211,"rsi_14":34.68,"sma_20":2461.0,"sma_60":2711.33,"sma_120":2984.88},{"date":"2025-03-31","open":2280,"high":2285,"low":2170,"close":2205,"volume":82794,"rsi_14":34.48,"sma_20":2436.5,"sma_60":2703.75,"sma_120":2972.0},{"date":"2025-04-01","open":2275,"high":2355,"low":2235,"close":2350,"volume":49773,"rsi_14":42.71,"sma_20":2424.0,"sma_60":2699.25,"sma_120":2961.5},{"date":"2025-04-02","open":2375,"high":2375,"low":2225,"close":2290,"volume":53901,"rsi_14":43.59,"sma_20":2406.75,"sma_60":2691.58,"sma_120":2951.79},{"date":"2025-04-03","open":2180,"high":2305,"low":2180,"close":2250,"volume":34522,"rsi_14":41.58,"sma_20":2389.25,"sma_60":2682.83,"sma_120":2941.75},{"date":"2025-04-04","open":2260,"high":2470,"low":2255,"close":2365,"volume":132610,"rsi_14":52.71,"sma_20":2378.0,"sma_60":2673.17,"sma_120":2933.08},{"date":"2025-04-07","open":2360,"high":2360,"low":2215,"close":2220,"volume":78416,"rsi_14":44.69,"sma_20":2362.25,"sma_60":2659.75,"sma_120":2923.67},{"date":"2025-04-08","open":2305,"high":2310,"low":2220,"close":2305,"volume":73693,"rsi_14":42.4,"sma_20":2353.75,"sma_60":2648.58,"sma_120":2915.62},{"date":"2025-04-09","open":2310,"high":2565,"low":2290,"close":2410,"volume":521617,"rsi_14":52.07,"sma_20":2349.5,"sma_60":2637.5,"sma_120":2907.21},{"date":"2025-04-10","open":2465,"high":2545,"low":2440,"close":2505,"volume":163732,"rsi_14":56.41,"sma_20":2354.0,"sma_60":2627.5,"sma_120":2891.04},{"date":"2025-04-11","open":2490,"high":2560,"low":2370,"close":2520,"volume":125129,"rsi_14":56.96,"sma_20":2359.0,"sma_60":2619.25,"sma_120":2878.62},{"date":"2025-04-14","open":2605,"high":2750,"low":2525,"close":2715,"volume":407563,"rsi_14":59.68,"sma_20":2379.25,"sma_60":2616.08,"sma_120":2867.0},{"date":"2025-04-15","open":2715,"high":2715,"low":2585,"close":2650,"volume":118661,"rsi_14":58.75,"sma_20":2394.75,"sma_60":2611.25,"sma_120":2853.67},{"date":"2025-04-16","open":2650,"high":2675,"low":2600,"close":2600,"volume":107383,"rsi_14":57.63,"sma_20":2401.25,"sma_60":2607.33,"sma_120":2839.67},{"date":"2025-04-17","open":2600,"high":3070,"low":2600,"close":3000,"volume":1265937,"rsi_14":73.1,"sma_20":2433.0,"sma_60":2609.5,"sma_120":2830.5},{"date":"2025-04-18","open":2975,"high":3050,"low":2900,"close":3035,"volume":425690,"rsi_14":76.77,"sma_20":2467.0,"sma_60":2612.75,"sma_120":2820.88},{"date":"2025-04-21","open":3010,"high":3070,"low":2960,"close":3025,"volume":195628,"rsi_14":73.85,"sma_20":2500.5,"sma_60":2616.58,"sma_120":2813.75},{"date":"2025-04-22","open":3025,"high":3110,"low":2970,"close":3030,"volume":260757,"rsi_14":77.21,"sma_20":2528.5,"sma_60":2619.58,"sma_120":2806.38},{"date":"2025-04-23","open":3100,"high":3120,"low":2970,"close":3025,"volume":205757,"rsi_14":79.25,"sma_20":2558.5,"sma_60":2622.58,"sma_120":2801.0},{"date":"2025-04-24","open":3010,"high":3075,"low":2910,"close":3005,"volume":207245,"rsi_14":76.02,"sma_20":2588.75,"sma_60":2626.17,"sma_120":2794.42},{"date":"2025-04-25","open":3185,"high":3230,"low":2775,"close":2805,"volume":621344,"rsi_14":72.76,"sma_20":2615.5,"sma_60":2626.5,"sma_120":2787.04},{"date":"2025-04-28","open":2805,"high":2845,"low":2725,"close":2760,"volume":136051,"rsi_14":68.27,"sma_20":2643.25,"sma_60":2627.75,"sma_120":2780.0},{"date":"2025-04-29","open":2760,"high":2810,"low":2700,"close":2810,"volume":77686,"rsi_14":66.81,"sma_20":2666.25,"sma_60":2631.0,"sma_120":2773.62},{"date":"2025-04-30","open":2810,"high":2810,"low":2715,"close":2780,"volume":68987,"rsi_14":62.22,"sma_20":2690.75,"sma_60":2631.58,"sma_120":2767.62},{"date":"2025-05-02","open":2775,"high":2780,"low":2720,"close":2730,"volume":88423,"rsi_14":59.05,"sma_20":2714.75,"sma_60":2631.25,"sma_120":2760.67},{"date":"2025-05-07","open":2700,"high":2705,"low":2510,"close":2580,"volume":281924,"rsi_14":43.95,"sma_20":2725.5,"sma_60":2627.08,"sma_120":2752.25},{"date":"2025-05-08","open":2670,"high":2670,"low":2600,"close":2635,"volume":59760,"rsi_14":49.32,"sma_20":2746.25,"sma_60":2624.17,"sma_120":2744.79},{"date":"2025-05-09","open":2635,"high":2635,"low":2505,"close":2560,"volume":179420,"rsi_14":48.23,"sma_20":2759.0,"sma_60":2621.0,"sma_120":2737.33},{"date":"2025-05-12","open":2560,"high":2585,"low":2530,"close":2540,"volume":90445,"rsi_14":19.33,"sma_20":2765.5,"sma_60":2614.42,"sma_120":2728.92},{"date":"2025-05-13","open":2560,"high":2590,"low":2510,"close":2515,"volume":93208,"rsi_14":14.86,"sma_20":2766.0,"sma_60":2607.5,"sma_120":2721.5},{"date":"2025-05-14","open":2515,"high":2570,"low":2480,"close":2550,"volume":76365,"rsi_14":18.95,"sma_20":2767.5,"sma_60":2601.67,"sma_120":2715.83},{"date":"2025-05-15","open":2555,"high":2625,"low":2495,"close":2605,"volume":109635,"rsi_14":23.93,"sma_20":2762.0,"sma_60":2598.08,"sma_120":2712.12},{"date":"2025-05-16","open":2605,"high":2620,"low":2525,"close":2535,"volume":78076,"rsi_14":22.16,"sma_20":2756.25,"sma_60":2593.33,"sma_120":2708.83},{"date":"2025-05-19","open":2535,"high":2540,"low":2460,"close":2510,"volume":71141,"rsi_14":22.03,"sma_20":2751.75,"sma_60":2589.5,"sma_120":2705.46},{"date":"2025-05-20","open":2540,"high":2655,"low":2505,"close":2630,"volume":91839,"rsi_14":39.13,"sma_20":2733.25,"sma_60":2588.33,"sma_120":2703.04},{"date":"2025-05-21","open":2630,"high":2747,"low":2630,"close":2660,"volume":97400,"rsi_14":43.67,"sma_20":2714.5,"sma_60":2588.08,"sma_120":2702.12},{"date":"2025-05-22","open":2640,"high":2740,"low":2610,"close":2655,"volume":41054,"rsi_14":39.6,"sma_20":2696.0,"sma_60":2583.92,"sma_120":2700.92},{"date":"2025-05-23","open":2695,"high":2700,"low":2570,"close":2590,"volume":66211,"rsi_14":37.82,"sma_20":2674.0,"sma_60":2579.25,"sma_120":2698.33},{"date":"2025-05-26","open":2590,"high":2605,"low":2540,"close":2550,"volume":52630,"rsi_14":38.31,"sma_20":2650.25,"sma_60":2573.92,"sma_120":2696.33},{"date":"2025-05-27","open":2565,"high":2620,"low":2535,"close":2550,"volume":79630,"rsi_14":47.58,"sma_20":2627.5,"sma_60":2568.75,"sma_120":2693.79},{"date":"2025-05-28","open":2495,"high":2590,"low":2480,"close":2570,"volume":63835,"rsi_14":44.44,"sma_20":2615.75,"sma_60":2564.08,"sma_120":2691.33},{"date":"2025-05-29","open":2565,"high":2695,"low":2530,"close":2645,"volume":67423,"rsi_14":57.26,"sma_20":2610.0,"sma_60":2563.25,"sma_120":2689.38},{"date":"2025-05-30","open":2645,"high":2830,"low":2605,"close":2795,"volume":177917,"rsi_14":67.83,"sma_20":2609.25,"sma_60":2566.5,"sma_120":2688.25},{"date":"2025-06-02","open":2800,"high":2965,"low":2715,"close":2910,"volume":282105,"rsi_14":74.53,"sma_20":2615.75,"sma_60":2571.08,"sma_120":2688.54},{"date":"2025-06-04","open":2920,"high":2950,"low":2760,"close":2805,"volume":94181,"rsi_14":64.57,"sma_20":2619.5,"sma_60":2574.5,"sma_120":2688.25},{"date":"2025-06-05","open":2810,"high":2925,"low":2680,"close":2765,"volume":135134,"rsi_14":59.3,"sma_20":2628.75,"sma_60":2577.42,"sma_120":2686.83},{"date":"2025-06-09","open":2770,"high":2855,"low":2710,"close":2850,"volume":83372,"rsi_14":68.0,"sma_20":2639.5,"sma_60":2582.67,"sma_120":2687.5},{"date":"2025-06-10","open":2835,"high":2930,"low":2820,"close":2860,"volume":75188,"rsi_14":70.35,"sma_20":2654.5,"sma_60":2589.08,"sma_120":2688.62},{"date":"2025-06-11","open":2900,"high":3015,"low":2860,"close":2955,"volume":210273,"rsi_14":69.46,"sma_20":2675.25,"sma_60":2596.75,"sma_120":2691.08},{"date":"2025-06-12","open":2935,"high":3005,"low":2875,"close":2875,"volume":137561,"rsi_14":62.15,"sma_20":2693.25,"sma_60":2604.42,"sma_120":2694.29},{"date":"2025-06-13","open":2935,"high":2935,"low":2745,"close":2765,"volume":110878,"rsi_14":55.56,"sma_20":2704.0,"sma_60":2610.17,"sma_120":2695.29},{"date":"2025-06-16","open":2765,"high":2805,"low":2695,"close":2715,"volume":102080,"rsi_14":56.41,"sma_20":2709.5,"sma_60":2616.92,"sma_120":2694.62},{"date":"2025-06-17","open":2700,"high":2800,"low":2700,"close":2795,"volume":76439,"rsi_14":62.07,"sma_20":2722.5,"sma_60":2624.5,"sma_120":2694.88},{"date":"2025-06-18","open":2770,"high":2790,"low":2675,"close":2690,"volume":152858,"rsi_14":56.25,"sma_20":2731.5,"sma_60":2628.17,"sma_120":2693.5},{"date":"2025-06-19","open":2690,"high":2750,"low":2605,"close":2635,"volume":92284,"rsi_14":52.81,"sma_20":2731.75,"sma_60":2632.67,"sma_120":2691.25},{"date":"2025-06-20","open":2610,"high":2745,"low":2600,"close":2690,"volume":109573,"rsi_14":51.98,"sma_20":2733.25,"sma_60":2638.25,"sma_120":2690.0},{"date":"2025-06-23","open":2685,"high":2685,"low":2585,"close":2600,"volume":90089,"rsi_14":40.93,"sma_20":2730.5,"sma_60":2642.33,"sma_120":2687.54},{"date":"2025-06-24","open":2600,"high":2790,"low":2600,"close":2710,"volume":78244,"rsi_14":40.65,"sma_20":2736.5,"sma_60":2646.33,"sma_120":2687.29},{"date":"2025-06-25","open":2760,"high":2765,"low":2650,"close":2725,"volume":94088,"rsi_14":45.92,"sma_20":2745.25,"sma_60":2651.33,"sma_120":2687.79},{"date":"2025-06-26","open":2880,"high":2880,"low":2655,"close":2675,"volume":168829,"rsi_14":45.45,"sma_20":2751.5,"sma_60":2655.92,"sma_120":2687.21},{"date":"2025-06-27","open":2675,"high":2970,"low":2600,"close":2840,"volume":462325,"rsi_14":49.53,"sma_20":2765.0,"sma_60":2665.42,"sma_120":2688.38},{"date":"2025-06-30","open":2840,"high":2840,"low":2685,"close":2690,"volume":258989,"rsi_14":42.98,"sma_20":2767.25,"sma_60":2673.5,"sma_120":2688.62},{"date":"2025-07-01","open":2720,"high":2850,"low":2660,"close":2775,"volume":221605,"rsi_14":42.5,"sma_20":2766.25,"sma_60":2680.58,"sma_120":2689.92},{"date":"2025-07-02","open":2925,"high":3215,"low":2850,"close":3080,"volume":2162455,"rsi_14":57.19,"sma_20":2774.75,"sma_60":2693.75,"sma_120":2692.67},{"date":"2025-07-03","open":2990,"high":3155,"low":2950,"close":3100,"volume":506119,"rsi_14":62.55,"sma_20":2789.5,"sma_60":2707.92,"sma_120":2695.38},{"date":"2025-07-04","open":3215,"high":3250,"low":2965,"close":3055,"volume":393054,"rsi_14":62.78,"sma_20":2804.0,"sma_60":2719.42,"sma_120":2696.29},{"date":"2025-07-07","open":2960,"high":3030,"low":2895,"close":2905,"volume":218912,"rsi_14":53.93,"sma_20":2806.75,"sma_60":2730.83,"sma_120":2695.29},{"date":"2025-07-08","open":2905,"high":3120,"low":2815,"close":3020,"volume":321977,"rsi_14":61.7,"sma_20":2814.75,"sma_60":2742.75,"sma_120":2695.67},{"date":"2025-07-09","open":3020,"high":3080,"low":2945,"close":2960,"volume":122735,"rsi_14":61.48,"sma_20":2815.0,"sma_60":2751.92,"sma_120":2694.71},{"date":"2025-07-10","open":3015,"high":3075,"low":2970,"close":2985,"volume":110405,"rsi_14":60.65,"sma_20":2820.5,"sma_60":2759.92,"sma_120":2693.71},{"date":"2025-07-11","open":3015,"high":3035,"low":2900,"close":2915,"volume":167430,"rsi_14":61.54,"sma_20":2828.0,"sma_60":2766.5,"sma_120":2692.88},{"date":"2025-07-14","open":2915,"high":2990,"low":2835,"close":2950,"volume":161366,"rsi_14":59.3,"sma_20":2839.75,"sma_60":2770.42,"sma_120":2693.25},{"date":"2025-07-15","open":2950,"high":3100,"low":2895,"close":3100,"volume":227286,"rsi_14":63.16,"sma_20":2855.0,"sma_60":2777.92,"sma_120":2694.58},{"date":"2025-07-16","open":3100,"high":3100,"low":2990,"close":3045,"volume":130478,"rsi_14":62.94,"sma_20":2872.75,"sma_60":2785.33,"sma_120":2696.33},{"date":"2025-07-17","open":3045,"high":3090,"low":2980,"close":3035,"volume":167095,"rsi_14":57.65,"sma_20":2892.75,"sma_60":2785.92,"sma_120":2697.71},{"date":"2025-07-18","open":3070,"high":3070,"low":2975,"close":3040,"volume":108040,"rsi_14":65.49,"sma_20":2910.25,"sma_60":2786.0,"sma_120":2699.38},{"date":"2025-07-21","open":3040,"high":3160,"low":2985,"close":3070,"volume":211404,"rsi_14":63.72,"sma_20":2933.75,"sma_60":2786.75,"sma_120":2701.67},{"date":"2025-07-22","open":3075,"high":3290,"low":3070,"close":3070,"volume":889679,"rsi_14":49.35,"sma_20":2951.75,"sma_60":2787.42,"sma_120":2703.5},{"date":"2025-07-23","open":3040,"high":3065,"low":2925,"close":2970,"volume":230431,"rsi_14":42.35,"sma_20":2964.0,"sma_60":2786.5,"sma_120":2704.54},{"date":"2025-07-24","open":2975,"high":3040,"low":2915,"close":2930,"volume":149377,"rsi_14":42.6,"sma_20":2976.75,"sma_60":2785.25,"sma_120":2705.71},{"date":"2025-07-25","open":2950,"high":2960,"low":2840,"close":2840,"volume":204591,"rsi_14":45.86,"sma_20":2976.75,"sma_60":2785.83,"sma_120":2706.17},{"date":"2025-07-28","open":2890,"high":2890,"low":2802,"close":2845,"volume":87282,"rsi_14":37.04,"sma_20":2984.5,"sma_60":2787.25,"sma_120":2707.5},{"date":"2025-07-29","open":2840,"high":2925,"low":2795,"close":2870,"volume":91907,"rsi_14":42.97,"sma_20":2989.25,"sma_60":2788.25,"sma_120":2709.62},{"date":"2025-07-30","open":2870,"high":2885,"low":2790,"close":2790,"volume":97434,"rsi_14":35.97,"sma_20":2974.75,"sma_60":2788.42,"sma_120":2710.0},{"date":"2025-07-31","open":2790,"high":2810,"low":2730,"close":2775,"volume":117813,"rsi_14":39.06,"sma_20":2958.5,"sma_60":2789.17,"sma_120":2710.21},{"date":"2025-08-01","open":2735,"high":2755,"low":2600,"close":2605,"volume":259198,"rsi_14":27.74,"sma_20":2936.0,"sma_60":2789.58,"sma_120":2708.33},{"date":"2025-08-04","open":2540,"high":2750,"low":2540,"close":2670,"volume":70717,"rsi_14":18.84,"sma_20":2924.25,"sma_60":2790.17,"sma_120":2707.17},{"date":"2025-08-05","open":2695,"high":2725,"low":2670,"close":2700,"volume":63990,"rsi_14":24.06,"sma_20":2908.25,"sma_60":2792.5,"sma_120":2706.75},{"date":"2025-08-06","open":2700,"high":2755,"low":2660,"close":2720,"volume":77612,"rsi_14":26.67,"sma_20":2896.25,"sma_60":2795.5,"sma_120":2704.96},{"date":"2025-08-07","open":2725,"high":2725,"low":2655,"close":2660,"volume":78890,"rsi_14":23.97,"sma_20":2880.0,"sma_60":2797.92,"sma_120":2702.71},{"date":"2025-08-08","open":2660,"high":2685,"low":2605,"close":2615,"volume":80055,"rsi_14":19.46,"sma_20":2865.0,"sma_60":2799.0,"sma_120":2700.33},{"date":"2025-08-11","open":2620,"high":2730,"low":2590,"close":2700,"volume":150296,"rsi_14":27.71,"sma_20":2852.5,"sma_60":2800.58,"sma_120":2699.33},{"date":"2025-08-12","open":2700,"high":2750,"low":2665,"close":2665,"volume":56619,"rsi_14":30.07,"sma_20":2830.75,"sma_60":2802.75,"sma_120":2698.04},{"date":"2025-08-13","open":2700,"high":2720,"low":2650,"close":2705,"volume":47585,"rsi_14":35.29,"sma_20":2813.75,"sma_60":2806.0,"sma_120":2697.75},{"date":"2025-08-14","open":2695,"high":2730,"low":2660,"close":2705,"volume":51639,"rsi_14":40.0,"sma_20":2797.25,"sma_60":2807.25,"sma_120":2697.79},{"date":"2025-08-18","open":2695,"high":2695,"low":2600,"close":2600,"volume":81781,"rsi_14":34.19,"sma_20":2775.25,"sma_60":2806.25,"sma_120":2697.17},{"date":"2025-08-19","open":2605,"high":2645,"low":2540,"close":2590,"volume":92468,"rsi_14":31.58,"sma_20":2751.25,"sma_60":2805.17,"sma_120":2694.54},{"date":"2025-08-20","open":2570,"high":2580,"low":2445,"close":2490,"volume":194966,"rsi_14":30.77,"sma_20":2722.25,"sma_60":2803.5,"sma_120":2691.38},{"date":"2025-08-21","open":2490,"high":2555,"low":2440,"close":2465,"volume":83106,"rsi_14":30.38,"sma_20":2697.0,"sma_60":2802.08,"sma_120":2688.0},{"date":"2025-08-22","open":2460,"high":2525,"low":2460,"close":2485,"volume":43563,"rsi_14":40.62,"sma_20":2674.75,"sma_60":2801.0,"sma_120":2684.88},{"date":"2025-08-25","open":2530,"high":2545,"low":2495,"close":2515,"volume":43036,"rsi_14":37.19,"sma_20":2658.5,"sma_60":2800.08,"sma_120":2682.08},{"date":"2025-08-26","open":2510,"high":2580,"low":2485,"close":2500,"volume":52841,"rsi_14":33.05,"sma_20":2641.25,"sma_60":2797.67,"sma_120":2680.46},{"date":"2025-08-27","open":2500,"high":2700,"low":2500,"close":2630,"volume":204108,"rsi_14":43.57,"sma_20":2629.25,"sma_60":2794.92,"sma_120":2680.71},{"date":"2025-08-28","open":2630,"high":2645,"low":2520,"close":2560,"volume":63775,"rsi_14":42.96,"sma_20":2617.75,"sma_60":2789.08,"sma_120":2680.08},{"date":"2025-08-29","open":2565,"high":2585,"low":2530,"close":2560,"volume":49813,"rsi_14":45.86,"sma_20":2607.0,"sma_60":2785.0,"sma_120":2679.75},{"date":"2025-09-01","open":2545,"high":2555,"low":2455,"close":2475,"volume":83401,"rsi_14":33.08,"sma_20":2600.5,"sma_60":2780.17,"sma_120":2678.79},{"date":"2025-09-02","open":2450,"high":2715,"low":2440,"close":2675,"volume":338400,"rsi_14":50.6,"sma_20":2600.75,"sma_60":2777.25,"sma_120":2679.96},{"date":"2025-09-03","open":2670,"high":2675,"low":2615,"close":2650,"volume":32160,"rsi_14":46.63,"sma_20":2598.25,"sma_60":2773.75,"sma_120":2681.42},{"date":"2025-09-04","open":2620,"high":2750,"low":2620,"close":2690,"volume":138941,"rsi_14":49.12,"sma_20":2596.75,"sma_60":2769.33,"sma_120":2683.04},{"date":"2025-09-05","open":2680,"high":2720,"low":2600,"close":2715,"volume":69456,"rsi_14":57.42,"sma_20":2599.5,"sma_60":2766.67,"sma_120":2685.54},{"date":"2025-09-08","open":2715,"high":2850,"low":2715,"close":2825,"volume":163109,"rsi_14":63.43,"sma_20":2610.0,"sma_60":2767.67,"sma_120":2688.92},{"date":"2025-09-09","open":2850,"high":2850,"low":2790,"close":2845,"volume":87197,"rsi_14":72.33,"sma_20":2617.25,"sma_60":2769.83,"sma_120":2693.38},{"date":"2025-09-10","open":2845,"high":2875,"low":2780,"close":2805,"volume":70887,"rsi_14":70.99,"sma_20":2624.25,"sma_60":2770.0,"sma_120":2697.25},{"date":"2025-09-11","open":2810,"high":2810,"low":2760,"close":2800,"volume":43528,"rsi_14":69.81,"sma_20":2629.0,"sma_60":2771.83,"sma_120":2700.0},{"date":"2025-09-12","open":2765,"high":2825,"low":2760,"close":2815,"volume":71470,"rsi_14":69.23,"sma_20":2634.5,"sma_60":2774.83,"sma_120":2703.75},{"date":"2025-09-15","open":2815,"high":2835,"low":2770,"close":2810,"volume":63986,"rsi_14":70.13,"sma_20":2645.0,"sma_60":2776.83,"sma_120":2707.54},{"date":"2025-09-16","open":2810,"high":2835,"low":2710,"close":2755,"volume":136776,"rsi_14":58.99,"sma_20":2653.25,"sma_60":2779.42,"sma_120":2710.88},{"date":"2025-09-17","open":2755,"high":2755,"low":2650,"close":2735,"volume":86399,"rsi_14":63.57,"sma_20":2665.5,"sma_60":2779.83,"sma_120":2713.08},{"date":"2025-09-18","open":2740,"high":2785,"low":2710,"close":2725,"volume":72766,"rsi_14":63.08,"sma_20":2678.75,"sma_60":2779.92,"sma_120":2715.62},{"date":"2025-09-19","open":2730,"high":2760,"low":2695,"close":2695,"volume":60761,"rsi_14":68.33,"sma_20":2689.25,"sma_60":2780.25,"sma_120":2718.08},{"date":"2025-09-22","open":2740,"high":2750,"low":2680,"close":2740,"volume":90513,"rsi_14":57.3,"sma_20":2700.5,"sma_60":2778.58,"sma_120":2722.0},{"date":"2025-09-23","open":2735,"high":2780,"low":2675,"close":2710,"volume":54174,"rsi_14":56.67,"sma_20":2711.0,"sma_60":2778.92,"sma_120":2726.21},{"date":"2025-09-24","open":2705,"high":2710,"low":2630,"close":2655,"volume":63841,"rsi_14":46.24,"sma_20":2712.25,"sma_60":2776.92,"sma_120":2728.75},{"date":"2025-09-25","open":2655,"high":2675,"low":2600,"close":2610,"volume":49221,"rsi_14":39.18,"sma_20":2714.75,"sma_60":2769.08,"sma_120":2731.42},{"date":"2025-09-26","open":2610,"high":2640,"low":2470,"close":2600,"volume":84733,"rsi_14":20.78,"sma_20":2716.75,"sma_60":2760.75,"sma_120":2734.33},{"date":"2025-09-29","open":2630,"high":2760,"low":2620,"close":2720,"volume":155097,"rsi_14":37.11,"sma_20":2729.0,"sma_60":2755.17,"sma_120":2737.29},{"date":"2025-09-30","open":2705,"high":2765,"low":2670,"close":2705,"volume":84643,"rsi_14":39.13,"sma_20":2730.5,"sma_60":2751.83,"sma_120":2741.33},{"date":"2025-10-01","open":2705,"high":2735,"low":2680,"close":2700,"volume":47238,"rsi_14":39.13,"sma_20":2733.0,"sma_60":2746.5,"sma_120":2744.62},{"date":"2025-10-02","open":2680,"high":2730,"low":2655,"close":2710,"volume":87451,"rsi_14":38.46,"sma_20":2734.0,"sma_60":2742.33,"sma_120":2747.12},{"date":"2025-10-10","open":2710,"high":2845,"low":2700,"close":2845,"volume":237742,"rsi_14":52.99,"sma_20":2740.5,"sma_60":2740.0,"sma_120":2749.96},{"date":"2025-10-13","open":2800,"high":2900,"low":2750,"close":2825,"volume":228867,"rsi_14":56.36,"sma_20":2740.5,"sma_60":2738.5,"sma_120":2752.5},{"date":"2025-10-14","open":2805,"high":2955,"low":2790,"close":2890,"volume":280852,"rsi_14":63.03,"sma_20":2742.75,"sma_60":2737.5,"sma_120":2753.96},{"date":"2025-10-15","open":2895,"high":2895,"low":2735,"close":2805,"volume":142371,"rsi_14":55.56,"sma_20":2742.75,"sma_60":2732.58,"sma_120":2755.25},{"date":"2025-10-16","open":2810,"high":2835,"low":2735,"close":2735,"volume":137465,"rsi_14":52.82,"sma_20":2739.5,"sma_60":2727.42,"sma_120":2756.38},{"date":"2025-10-17","open":2735,"high":2780,"low":2645,"close":2645,"volume":124863,"rsi_14":43.71,"sma_20":2731.0,"sma_60":2720.92,"sma_120":2753.42},{"date":"2025-10-20","open":2645,"high":2710,"low":2585,"close":2660,"volume":133290,"rsi_14":46.62,"sma_20":2723.5,"sma_60":2714.58,"sma_120":2750.29},{"date":"2025-10-21","open":2735,"high":2820,"low":2670,"close":2715,"volume":208557,"rsi_14":54.05,"sma_20":2721.5,"sma_60":2708.67,"sma_120":2747.71},{"date":"2025-10-22","open":2750,"high":2750,"low":2645,"close":2710,"volume":88496,"rsi_14":57.14,"sma_20":2720.25,"sma_60":2702.67,"sma_120":2745.04},{"date":"2025-10-23","open":2710,"high":2760,"low":2635,"close":2660,"volume":74892,"rsi_14":54.05,"sma_20":2716.75,"sma_60":2697.5,"sma_120":2742.0},{"date":"2025-10-24","open":2660,"high":2810,"low":2615,"close":2755,"volume":241547,"rsi_14":52.45,"sma_20":2719.75,"sma_60":2694.58,"sma_120":2739.92},{"date":"2025-10-27","open":2705,"high":2975,"low":2705,"close":2855,"volume":651603,"rsi_14":59.38,"sma_20":2725.5,"sma_60":2694.83,"sma_120":2740.33},{"date":"2025-10-28","open":2860,"high":2950,"low":2840,"close":2910,"volume":232563,"rsi_14":62.35,"sma_20":2735.5,"sma_60":2695.92,"sma_120":2741.58},{"date":"2025-10-29","open":2910,"high":2950,"low":2825,"close":2840,"volume":158457,"rsi_14":57.14,"sma_20":2744.75,"sma_60":2695.42,"sma_120":2741.83},{"date":"2025-10-30","open":2910,"high":3345,"low":2805,"close":3215,"volume":2691429,"rsi_14":66.09,"sma_20":2775.0,"sma_60":2702.5,"sma_120":2745.46},{"date":"2025-10-31","open":3280,"high":3320,"low":3060,"close":3200,"volume":712807,"rsi_14":66.38,"sma_20":2805.0,"sma_60":2709.58,"sma_120":2749.38},{"date":"2025-11-03","open":3190,"high":3425,"low":3185,"close":3380,"volume":931403,"rsi_14":69.44,"sma_20":2838.0,"sma_60":2722.5,"sma_120":2756.04},{"date":"2025-11-04","open":3350,"high":3360,"low":3190,"close":3225,"volume":397606,"rsi_14":65.79,"sma_20":2864.0,"sma_60":2731.75,"sma_120":2760.96},{"date":"2025-11-05","open":3180,"high":3320,"low":3055,"close":3315,"volume":575092,"rsi_14":71.48,"sma_20":2894.75,"sma_60":2742.0,"sma_120":2767.25},{"date":"2025-11-06","open":3265,"high":3330,"low":3135,"close":3145,"volume":344669,"rsi_14":67.48,"sma_20":2916.5,"sma_60":2749.08,"sma_120":2772.29},{"date":"2025-11-07","open":3130,"high":3130,"low":2940,"close":3000,"volume":380591,"rsi_14":60.9,"sma_20":2924.25,"sma_60":2754.75,"sma_120":2776.33},{"date":"2025-11-10","open":2975,"high":2985,"low":2890,"close":2935,"volume":187335,"rsi_14":57.01,"sma_20":2929.75,"sma_60":2760.08,"sma_120":2779.54},{"date":"2025-11-11","open":3045,"high":3045,"low":2890,"close":2950,"volume":199830,"rsi_14":57.59,"sma_20":2932.75,"sma_60":2764.25,"sma_120":2782.42},{"date":"2025-11-12","open":2950,"high":3495,"low":2895,"close":3240,"volume":4479740,"rsi_14":65.93,"sma_20":2954.5,"sma_60":2773.83,"sma_120":2788.29},{"date":"2025-11-13","open":3255,"high":3255,"low":3115,"close":3130,"volume":478532,"rsi_14":60.22,"sma_20":2974.25,"sma_60":2780.92,"sma_120":2793.46},{"date":"2025-11-14","open":3075,"high":3195,"low":3000,"close":3025,"volume":300594,"rsi_14":54.62,"sma_20":2993.25,"sma_60":2786.25,"sma_120":2796.75},{"date":"2025-11-17","open":3045,"high":3075,"low":2900,"close":2985,"volume":268481,"rsi_14":52.05,"sma_20":3009.5,"sma_60":2792.67,"sma_120":2799.46},{"date":"2025-11-18","open":2985,"high":3000,"low":2850,"close":2905,"volume":313881,"rsi_14":51.77,"sma_20":3019.0,"sma_60":2797.92,"sma_120":2801.54},{"date":"2025-11-19","open":2905,"high":2925,"low":2810,"close":2860,"volume":138393,"rsi_14":38.21,"sma_20":3026.5,"sma_60":2804.08,"sma_120":2803.79},{"date":"2025-11-20","open":2845,"high":3045,"low":2845,"close":3010,"volume":263874,"rsi_14":44.21,"sma_20":3044.0,"sma_60":2813.17,"sma_120":2807.62},{"date":"2025-11-21","open":2960,"high":2990,"low":2860,"close":2910,"volume":147933,"rsi_14":34.94,"sma_20":3051.75,"sma_60":2820.25,"sma_120":2810.62},{"date":"2025-11-24","open":2925,"high":2925,"low":2770,"close":2805,"volume":210063,"rsi_14":36.09,"sma_20":3049.25,"sma_60":2825.08,"sma_120":2812.58},{"date":"2025-11-25","open":2885,"high":2890,"low":2745,"close":2750,"volume":186646,"rsi_14":30.85,"sma_20":3041.25,"sma_60":2829.25,"sma_120":2813.46},{"date":"2025-11-26","open":2770,"high":3180,"low":2770,"close":3140,"volume":727572,"rsi_14":49.85,"sma_20":3056.25,"sma_60":2837.75,"sma_120":2816.33},{"date":"2025-11-27","open":3400,"high":3935,"low":3300,"close":3775,"volume":5182715,"rsi_14":67.73,"sma_20":3084.25,"sma_60":2858.0,"sma_120":2823.54},{"date":"2025-11-28","open":3790,"high":4195,"low":3735,"close":3925,"volume":2510003,"rsi_14":71.81,"sma_20":3120.5,"sma_60":2880.75,"sma_120":2832.88},{"date":"2025-12-01","open":3930,"high":4035,"low":3720,"close":3755,"volume":939743,"rsi_14":66.6,"sma_20":3139.25,"sma_60":2902.08,"sma_120":2841.12},{"date":"2025-12-02","open":3780,"high":3815,"low":3450,"close":3760,"volume":879565,"rsi_14":62.15,"sma_20":3166.0,"sma_60":2920.17,"sma_120":2848.71},{"date":"2025-12-03","open":3815,"high":4600,"low":3770,"close":4410,"volume":4021362,"rsi_14":73.88,"sma_20":3220.75,"sma_60":2949.5,"sma_120":2861.62},{"date":"2025-12-04","open":4430,"high":4560,"low":4215,"close":4450,"volume":1442934,"rsi_14":77.25,"sma_20":3286.0,"sma_60":2978.83,"sma_120":2874.08},{"date":"2025-12-05","open":4360,"high":5550,"low":4295,"close":5260,"volume":3959947,"rsi_14":83.6,"sma_20":3399.0,"sma_60":3021.25,"sma_120":2893.96},{"date":"2025-12-08","open":5270,"high":5320,"low":4650,"close":4675,"volume":1278173,"rsi_14":72.75,"sma_20":3486.0,"sma_60":3052.08,"sma_120":2909.88},{"date":"2025-12-09","open":4770,"high":5450,"low":4695,"close":5190,"volume":2439464,"rsi_14":76.72,"sma_20":3598.0,"sma_60":3091.17,"sma_120":2930.5},{"date":"2025-12-10","open":5040,"high":5040,"low":4645,"close":4740,"volume":1475728,"rsi_14":68.56,"sma_20":3673.0,"sma_60":3123.42,"sma_120":2946.71},{"date":"2025-12-11","open":4765,"high":5360,"low":4510,"close":5220,"volume":2652630,"rsi_14":72.92,"sma_20":3777.5,"sma_60":3163.75,"sma_120":2967.79},{"date":"2025-12-12","open":5220,"high":5850,"low":5020,"close":5800,"volume":2936335,"rsi_14":77.15,"sma_20":3916.25,"sma_60":3213.5,"sma_120":2994.17},{"date":"2025-12-15","open":5710,"high":6180,"low":5470,"close":6000,"volume":1651595,"rsi_14":78.71,"sma_20":4067.0,"sma_60":3266.67,"sma_120":3021.75},{"date":"2025-12-16","open":5940,"high":6050,"low":5530,"close":5560,"volume":1229697,"rsi_14":71.19,"sma_20":4199.75,"sma_60":3313.42,"sma_120":3046.42},{"date":"2025-12-17","open":5720,"high":6150,"low":5380,"close":5410,"volume":1101669,"rsi_14":65.65,"sma_20":4327.25,"sma_60":3358.0,"sma_120":3068.92},{"date":"2025-12-18","open":5340,"high":6000,"low":5300,"close":5860,"volume":1285201,"rsi_14":67.51,"sma_20":4469.75,"sma_60":3410.17,"sma_120":3095.04},{"date":"2025-12-19","open":6070,"high":7200,"low":5850,"close":7090,"volume":3951414,"rsi_14":75.32,"sma_20":4678.75,"sma_60":3483.42,"sma_120":3131.83},{"date":"2025-12-22","open":7090,"high":7150,"low":6650,"close":6780,"volume":1549573,"rsi_14":71.92,"sma_20":4877.5,"sma_60":3550.75,"sma_120":3164.67},{"date":"2025-12-23","open":6740,"high":6970,"low":6350,"close":6370,"volume":859327,"rsi_14":64.74,"sma_20":5058.5,"sma_60":3611.75,"sma_120":3195.33},{"date":"2025-12-24","open":6430,"high":6730,"low":5670,"close":5920,"volume":1646832,"rsi_14":60.41,"sma_20":5197.5,"sma_60":3666.17,"sma_120":3221.54},{"date":"2025-12-26","open":5920,"high":6430,"low":5750,"close":6230,"volume":1029010,"rsi_14":57.39,"sma_20":5320.25,"sma_60":3726.5,"sma_120":3247.79},{"date":"2025-12-29","open":6420,"high":7050,"low":6350,"close":7000,"volume":1072778,"rsi_14":67.23,"sma_20":5474.0,"sma_60":3799.83,"sma_120":3280.29},{"date":"2025-12-30","open":6840,"high":7100,"low":6790,"close":6880,"volume":578069,"rsi_14":63.31,"sma_20":5630.25,"sma_60":3869.17,"sma_120":3312.17},{"date":"2026-01-02","open":6980,"high":7740,"low":6980,"close":7700,"volume":1195171,"rsi_14":72.02,"sma_20":5827.25,"sma_60":3952.42,"sma_120":3352.12},{"date":"2026-01-05","open":7590,"high":7600,"low":6830,"close":7220,"volume":1501521,"rsi_14":64.88,"sma_20":5967.75,"sma_60":4027.75,"sma_120":3387.12},{"date":"2026-01-06","open":7190,"high":7390,"low":6750,"close":6920,"volume":1202827,"rsi_14":58.7,"sma_20":6091.25,"sma_60":4097.92,"sma_120":3420.12},{"date":"2026-01-07","open":6970,"high":7020,"low":6630,"close":6750,"volume":573531,"rsi_14":55.85,"sma_20":6165.75,"sma_60":4163.0,"sma_120":3451.5},{"date":"2026-01-08","open":6850,"high":7300,"low":6730,"close":7260,"volume":978838,"rsi_14":63.12,"sma_20":6295.0,"sma_60":4236.92,"sma_120":3487.71},{"date":"2026-01-09","open":7260,"high":7300,"low":6930,"close":7130,"volume":609107,"rsi_14":63.31,"sma_20":6392.0,"sma_60":4307.58,"sma_120":3522.54},{"date":"2026-01-12","open":7190,"high":7190,"low":6550,"close":6710,"volume":856903,"rsi_14":56.61,"sma_20":6490.5,"sma_60":4372.67,"sma_120":3552.62},{"date":"2026-01-13","open":6940,"high":6940,"low":5995,"close":6090,"volume":1071553,"rsi_14":41.41,"sma_20":6534.0,"sma_60":4428.58,"sma_120":3578.0},{"date":"2026-01-14","open":6160,"high":6400,"low":5750,"close":5940,"volume":649560,"rsi_14":42.58,"sma_20":6541.0,"sma_60":4483.5,"sma_120":3602.21},{"date":"2026-01-15","open":6080,"high":6500,"low":6050,"close":6490,"volume":776020,"rsi_14":51.03,"sma_20":6565.5,"sma_60":4547.33,"sma_120":3630.96},{"date":"2026-01-16","open":6630,"high":7500,"low":6450,"close":7000,"volume":1762157,"rsi_14":56.94,"sma_20":6717.0,"sma_60":4690.25,"sma_120":3663.71},{"date":"2026-01-19","open":7000,"high":8300,"low":6820,"close":7970,"volume":2135384,"rsi_14":58.43,"sma_20":6822.5,"sma_60":4778.75,"sma_120":3704.54},{"date":"2026-01-20","open":8060,"high":8880,"low":7750,"close":8390,"volume":1697217,"rsi_14":62.48,"sma_20":6887.5,"sma_60":4872.67,"sma_120":3749.71},{"date":"2026-01-21","open":8130,"high":8640,"low":7750,"close":8330,"volume":1740918,"rsi_14":55.95,"sma_20":6965.0,"sma_60":4963.92,"sma_120":3794.71},{"date":"2026-01-22","open":8720,"high":9050,"low":8130,"close":8840,"volume":1103062,"rsi_14":65.23,"sma_20":7088.5,"sma_60":5062.75,"sma_120":3844.71},{"date":"2026-01-23","open":8840,"high":10170,"low":8710,"close":9970,"volume":2331159,"rsi_14":74.8,"sma_20":7291.0,"sma_60":5181.58,"sma_120":3904.08},{"date":"2026-01-26","open":9970,"high":10030,"low":9400,"close":9870,"volume":1242889,"rsi_14":75.66,"sma_20":7473.0,"sma_60":5292.5,"sma_120":3962.42},{"date":"2026-01-27","open":9780,"high":10100,"low":9340,"close":9490,"volume":715211,"rsi_14":68.74,"sma_20":7597.5,"sma_60":5397.33,"sma_120":4018.25},{"date":"2026-01-28","open":9490,"high":10180,"low":9220,"close":9270,"volume":1335523,"rsi_14":67.72,"sma_20":7717.0,"sma_60":5495.5,"sma_120":4072.38},{"date":"2026-01-29","open":9300,"high":9750,"low":8900,"close":9280,"volume":688880,"rsi_14":72.82,"sma_20":7796.0,"sma_60":5596.42,"sma_120":4128.0},{"date":"2026-01-30","open":9280,"high":9570,"low":8360,"close":8610,"volume":1473692,"rsi_14":72.18,"sma_20":7865.5,"sma_60":5684.67,"sma_120":4177.5},{"date":"2026-02-02","open":8600,"high":8650,"low":8010,"close":8220,"volume":579546,"rsi_14":69.26,"sma_20":7930.5,"sma_60":5769.25,"sma_120":4223.5},{"date":"2026-02-03","open":8300,"high":8780,"low":8150,"close":8660,"volume":432960,"rsi_14":68.67,"sma_20":8026.0,"sma_60":5863.58,"sma_120":4273.0},{"date":"2026-02-04","open":8670,"high":8700,"low":8170,"close":8600,"volume":469944,"rsi_14":64.93,"sma_20":8093.0,"sma_60":5890.25,"sma_120":4322.5},{"date":"2026-02-05","open":8600,"high":8680,"low":8120,"close":8400,"volume":372544,"rsi_14":62.59,"sma_20":8156.5,"sma_60":5981.33,"sma_120":4370.71},{"date":"2026-02-06","open":8200,"high":8200,"low":7350,"close":7550,"volume":657114,"rsi_14":46.14,"sma_20":8198.5,"sma_60":6058.0,"sma_120":4411.12},{"date":"2026-02-09","open":7740,"high":7900,"low":7440,"close":7580,"volume":424559,"rsi_14":41.98,"sma_20":8273.0,"sma_60":6130.33,"sma_120":4452.08},{"date":"2026-02-10","open":7610,"high":7780,"low":7400,"close":7670,"volume":257657,"rsi_14":43.5,"sma_20":8359.5,"sma_60":6206.0,"sma_120":4493.46},{"date":"2026-02-11","open":7730,"high":8280,"low":7510,"close":7660,"volume":417087,"rsi_14":37.12,"sma_20":8418.0,"sma_60":6283.25,"sma_120":4534.75},{"date":"2026-02-12","open":7700,"high":8290,"low":7230,"close":8250,"volume":569011,"rsi_14":28.71,"sma_20":8480.5,"sma_60":6371.0,"sma_120":4581.83},{"date":"2026-02-13","open":8200,"high":8280,"low":7770,"close":7850,"volume":425427,"rsi_14":26.73,"sma_20":8523.0,"sma_60":6453.42,"sma_120":4625.67},{"date":"2026-02-19","open":7900,"high":7900,"low":7010,"close":7350,"volume":679619,"rsi_14":26.01,"sma_20":8492.0,"sma_60":6528.25,"sma_120":4666.17},{"date":"2026-02-20","open":7430,"high":7600,"low":7270,"close":7270,"volume":447336,"rsi_14":26.85,"sma_20":8436.0,"sma_60":6599.25,"sma_120":4706.21},{"date":"2026-02-23","open":7270,"high":7690,"low":7030,"close":7560,"volume":398361,"rsi_14":31.3,"sma_20":8397.5,"sma_60":6676.75,"sma_120":4748.5},{"date":"2026-02-24","open":7560,"high":7600,"low":6900,"close":6910,"volume":624422,"rsi_14":31.44,"sma_20":8301.0,"sma_60":6745.17,"sma_120":4785.12},{"date":"2026-02-25","open":6910,"high":7010,"low":6540,"close":6750,"volume":575688,"rsi_14":33.1,"sma_20":8140.0,"sma_60":6811.83,"sma_120":4820.54},{"date":"2026-02-26","open":6750,"high":6750,"low":6400,"close":6400,"volume":704303,"rsi_14":23.47,"sma_20":7955.5,"sma_60":7716.83,"sma_120":6167.71},{"date":"2026-02-27","open":6450,"high":6600,"low":6300,"close":6360,"volume":352094,"rsi_14":23.58,"sma_20":7810.0,"sma_60":6909.25,"sma_120":4883.62},{"date":"2026-03-03","open":6310,"high":6800,"low":6150,"close":6380,"volume":664831,"rsi_14":25.12,"sma_20":7665.5,"sma_60":6950.17,"sma_120":4915.46},{"date":"2026-03-04","open":6250,"high":6250,"low":5500,"close":5590,"volume":848043,"rsi_14":25.5,"sma_20":7481.0,"sma_60":6980.75,"sma_120":4941.42},{"date":"2026-03-05","open":5700,"high":6485,"low":5700,"close":6400,"volume":401481,"rsi_14":37.66,"sma_20":7370.5,"sma_60":7024.75,"sma_120":4972.46},{"date":"2026-03-06","open":6900,"high":8320,"low":6490,"close":7030,"volume":1212167,"rsi_14":43.98,"sma_20":7311.0,"sma_60":7068.42,"sma_120":5008.96},{"date":"2026-03-09","open":6590,"high":6790,"low":6090,"close":6330,"volume":438276,"rsi_14":38.94,"sma_20":7194.5,"sma_60":7099.75,"sma_120":5039.29},{"date":"2026-03-10","open":6620,"high":7050,"low":6600,"close":6970,"volume":499712,"rsi_14":39.44,"sma_20":7113.0,"sma_60":7128.25,"sma_120":5074.75},{"date":"2026-03-11","open":7010,"high":8390,"low":7010,"close":7970,"volume":1423100,"rsi_14":50.9,"sma_20":7091.5,"sma_60":7183.17,"sma_120":5117.62},{"date":"2026-03-12","open":7840,"high":8890,"low":7760,"close":8310,"volume":893459,"rsi_14":57.38,"sma_20":7129.5,"sma_60":7235.17,"sma_120":5163.17},{"date":"2026-03-13","open":8210,"high":8880,"low":8000,"close":8620,"volume":536460,"rsi_14":60.03,"sma_20":7181.5,"sma_60":7299.83,"sma_120":5211.62},{"date":"2026-03-16","open":8710,"high":9420,"low":8530,"close":9060,"volume":855486,"rsi_14":60.9,"sma_20":7251.0,"sma_60":7734.83,"sma_120":6556.5},{"date":"2026-03-17","open":9060,"high":9260,"low":8450,"close":8610,"volume":677616,"rsi_14":62.72,"sma_20":7298.5,"sma_60":7410.67,"sma_120":5312.08},{"date":"2026-03-18","open":9090,"high":9360,"low":8660,"close":8750,"volume":659975,"rsi_14":65.02,"sma_20":7323.5,"sma_60":7456.5,"sma_120":5361.58},{"date":"2026-03-19","open":8690,"high":9000,"low":8380,"close":8460,"volume":619388,"rsi_14":65.61,"sma_20":7354.0,"sma_60":7504.83,"sma_120":5409.12},{"date":"2026-03-20","open":8520,"high":9200,"low":8300,"close":8960,"volume":560668,"rsi_14":68.41,"sma_20":7434.5,"sma_60":7564.0,"sma_120":5461.0},{"date":"2026-03-23","open":8900,"high":9200,"low":8620,"close":8750,"volume":671003,"rsi_14":66.34,"sma_20":7508.5,"sma_60":7612.17,"sma_120":5511.17},{"date":"2026-03-24","open":9200,"high":9930,"low":8800,"close":9780,"volume":1564648,"rsi_14":77.97,"sma_20":7619.5,"sma_60":7657.0,"sma_120":5570.21},{"date":"2026-03-25","open":9800,"high":10080,"low":9530,"close":9870,"volume":956138,"rsi_14":75.63,"sma_20":7767.5,"sma_60":7708.5,"sma_120":5629.62},{"date":"2026-03-26","open":9980,"high":10000,"low":9600,"close":9720,"volume":624737,"rsi_14":71.38,"sma_20":7916.0,"sma_60":7764.33,"sma_120":5688.04},{"date":"2026-03-27","open":9882,"high":10045,"low":8959,"close":9720,"volume":457170,"rsi_14":78.36,"sma_20":8075.0,"sma_60":7825.33,"sma_120":5745.75},{"date":"2026-03-30","open":9090,"high":9270,"low":8680,"close":8800,"volume":404653,"rsi_14":65.59,"sma_20":8197.0,"sma_60":7868.17,"sma_120":5797.33},{"date":"2026-03-31","open":8680,"high":8780,"low":7820,"close":7890,"volume":728340,"rsi_14":49.31,"sma_20":8272.5,"sma_60":7883.0,"sma_120":5841.42},{"date":"2026-04-01","open":8187,"high":8246,"low":7582,"close":7810,"volume":533783,"rsi_14":46.06,"sma_20":8387.0,"sma_60":7899.67,"sma_120":5884.42},{"date":"2026-04-02","open":8060,"high":8120,"low":7210,"close":7290,"volume":499057,"rsi_14":38.39,"sma_20":8431.5,"sma_60":7892.83,"sma_120":5922.62},{"date":"2026-04-03","open":7500,"high":7700,"low":7250,"close":7250,"volume":308240,"rsi_14":33.02,"sma_20":8442.5,"sma_60":7893.33,"sma_120":5960.54},{"date":"2026-04-06","open":7770,"high":7790,"low":6800,"close":7010,"volume":658134,"rsi_14":34.38,"sma_20":8476.5,"sma_60":7894.83,"sma_120":5996.38},{"date":"2026-04-07","open":7020,"high":7250,"low":6550,"close":6780,"volume":357580,"rsi_14":31.09,"sma_20":8467.0,"sma_60":7895.33,"sma_120":6029.17},{"date":"2026-04-08","open":7150,"high":7160,"low":6450,"close":6910,"volume":651805,"rsi_14":34.65,"sma_20":8414.0,"sma_60":7889.5,"sma_120":6063.21},{"date":"2026-04-09","open":6910,"high":6950,"low":6500,"close":6660,"volume":360511,"rsi_14":26.04,"sma_20":8331.5,"sma_60":7881.67,"sma_120":6094.62},{"date":"2026-04-10","open":6670,"high":6820,"low":6540,"close":6620,"volume":286769,"rsi_14":27.0,"sma_20":8231.5,"sma_60":7880.17,"sma_120":6126.42},{"date":"2026-04-13","open":6550,"high":6740,"low":6320,"close":6510,"volume":308070,"rsi_14":5.93,"sma_20":8104.0,"sma_60":7887.17,"sma_120":6157.88},{"date":"2026-04-14","open":6730,"high":7270,"low":6550,"close":7070,"volume":672833,"rsi_14":16.51,"sma_20":8027.0,"sma_60":7906.0,"sma_120":6194.75},{"date":"2026-04-15","open":7170,"high":7170,"low":6920,"close":7140,"volume":393940,"rsi_14":18.54,"sma_20":7946.5,"sma_60":7916.83,"sma_120":6232.08},{"date":"2026-04-16","open":7160,"high":7480,"low":6900,"close":7090,"volume":544620,"rsi_14":18.95,"sma_20":7878.0,"sma_60":7918.33,"sma_120":6268.54},{"date":"2026-04-17","open":7140,"high":7140,"low":6850,"close":7090,"volume":305732,"rsi_14":23.53,"sma_20":7784.5,"sma_60":7903.67,"sma_120":6305.04},{"date":"2026-04-20","open":7120,"high":7320,"low":6890,"close":7020,"volume":404310,"rsi_14":31.8,"sma_20":7698.0,"sma_60":7880.83,"sma_120":6341.38},{"date":"2026-04-21","open":7050,"high":7070,"low":5810,"close":6090,"volume":1422702,"rsi_14":22.96,"sma_20":7513.5,"sma_60":7843.5,"sma_120":6369.17},{"date":"2026-04-22","open":6130,"high":6270,"low":6000,"close":6140,"volume":340265,"rsi_14":29.24,"sma_20":7327.0,"sma_60":7798.5,"sma_120":6396.54},{"date":"2026-04-23","open":6220,"high":6240,"low":5700,"close":6100,"volume":694336,"rsi_14":29.24,"sma_20":7146.0,"sma_60":7734.0,"sma_120":6423.12},{"date":"2026-04-24","open":6110,"high":6330,"low":6000,"close":6100,"volume":429311,"rsi_14":32.02,"sma_20":6972.0,"sma_60":7671.17,"sma_120":6450.29},{"date":"2026-04-27","open":6250,"high":6740,"low":6140,"close":6510,"volume":557677,"rsi_14":45.02,"sma_20":6857.5,"sma_60":7621.5,"sma_120":6477.75},{"date":"2026-04-28","open":6510,"high":6510,"low":6220,"close":6350,"volume":309056,"rsi_14":39.78,"sma_20":6780.5,"sma_60":7572.83,"sma_120":6504.0},{"date":"2026-04-29","open":6360,"high":7990,"low":6360,"close":7650,"volume":2789080,"rsi_14":63.06,"sma_20":6769.0,"sma_60":7545.67,"sma_120":7415.83},{"date":"2026-04-30","open":7630,"high":7650,"low":6970,"close":7060,"volume":657104,"rsi_14":49.86,"sma_20":6768.0,"sma_60":7532.0,"sma_120":7557.25},{"date":"2026-05-04","open":7330,"high":7640,"low":7090,"close":7340,"volume":464035,"rsi_14":59.2,"sma_20":6762.0,"sma_60":7505.17,"sma_120":6605.08},{"date":"2026-05-06","open":7350,"high":7910,"low":7000,"close":7500,"volume":677760,"rsi_14":55.23,"sma_20":6786.5,"sma_60":7485.83,"sma_120":6641.38},{"date":"2026-05-07","open":7500,"high":7690,"low":6970,"close":7050,"volume":384133,"rsi_14":49.0,"sma_20":6800.0,"sma_60":7460.0,"sma_120":6675.12},{"date":"2026-05-08","open":7170,"high":7350,"low":6560,"close":6800,"volume":438641,"rsi_14":46.91,"sma_20":6794.5,"sma_60":7433.33,"sma_120":6707.33},{"date":"2026-05-11","open":6820,"high":7240,"low":6660,"close":6800,"volume":437080,"rsi_14":46.91,"sma_20":6801.5,"sma_60":7420.83,"sma_120":6739.42},{"date":"2026-05-12","open":7050,"high":7200,"low":6740,"close":6980,"volume":474603,"rsi_14":49.58,"sma_20":6819.5,"sma_60":7410.83,"sma_120":6770.58},{"date":"2026-05-13","open":7120,"high":7570,"low":6860,"close":6900,"volume":603518,"rsi_14":60.25,"sma_20":6839.0,"sma_60":7398.0,"sma_120":6802.0},{"date":"2026-05-14","open":6900,"high":7280,"low":6850,"close":7190,"volume":357473,"rsi_14":62.53,"sma_20":6845.0,"sma_60":7390.17,"sma_120":6836.71},{"date":"2026-05-15","open":7200,"high":7210,"low":6480,"close":6630,"volume":422574,"rsi_14":55.63,"sma_20":6819.5,"sma_60":7363.17,"sma_120":6867.08},{"date":"2026-05-18","open":6460,"high":6690,"low":6050,"close":6600,"volume":289837,"rsi_14":55.27,"sma_20":6795.0,"sma_60":7342.33,"sma_120":6897.88},{"date":"2026-05-19","open":6120,"high":6630,"low":5600,"close":6600,"volume":3025281,"rsi_14":51.04,"sma_20":6770.5,"sma_60":7329.83,"sma_120":6929.04},{"date":"2026-05-20","open":6400,"high":6500,"low":6000,"close":6430,"volume":431173,"rsi_14":50.92,"sma_20":6741.0,"sma_60":7315.83,"sma_120":6957.54},{"date":"2026-05-21","open":6550,"high":6550,"low":5120,"close":5200,"volume":4265871,"rsi_14":21.31,"sma_20":6696.5,"sma_60":7276.5,"sma_120":6976.62},{"date":"2026-05-22","open":5220,"high":5750,"low":5220,"close":5650,"volume":1097218,"rsi_14":32.93,"sma_20":6672.0,"sma_60":7255.5,"sma_120":7000.33},{"date":"2026-05-26","open":5830,"high":5990,"low":5500,"close":5700,"volume":697572,"rsi_14":28.97,"sma_20":6652.0,"sma_60":7238.0,"sma_120":7024.92},{"date":"2026-05-27","open":5600,"high":5850,"low":5380,"close":5710,"volume":697791,"rsi_14":26.13,"sma_20":6632.5,"sma_60":7226.5,"sma_120":7046.33},{"date":"2026-05-28","open":5900,"high":6060,"low":5410,"close":5630,"volume":627620,"rsi_14":28.99,"sma_20":6588.5,"sma_60":7214.33,"sma_120":7061.79},{"date":"2026-05-29","open":5750,"high":6320,"low":5330,"close":6120,"volume":780150,"rsi_14":40.61,"sma_20":6577.0,"sma_60":7210.0,"sma_120":7080.08},{"date":"2026-06-01","open":6070,"high":6120,"low":5270,"close":5500,"volume":890861,"rsi_14":34.67,"sma_20":6469.5,"sma_60":7208.5,"sma_120":7094.62},{"date":"2026-06-02","open":5500,"high":5720,"low":5360,"close":5550,"volume":401298,"rsi_14":32.6,"sma_20":6394.0,"sma_60":7194.33,"sma_120":7109.54},{"date":"2026-06-04","open":5550,"high":6070,"low":5420,"close":5870,"volume":555923,"rsi_14":38.16,"sma_20":6320.5,"sma_60":7175.0,"sma_120":7121.71},{"date":"2026-06-05","open":5870,"high":5880,"low":5350,"close":5420,"volume":411540,"rsi_14":30.38,"sma_20":6216.5,"sma_60":7159.83,"sma_120":7129.79},{"date":"2026-06-08","open":5090,"high":5240,"low":4755,"close":4845,"volume":594556,"rsi_14":30.28,"sma_20":6106.25,"sma_60":7124.42,"sma_120":7126.33},{"date":"2026-06-09","open":4845,"high":6090,"low":4715,"close":5950,"volume":1050749,"rsi_14":44.2,"sma_20":6063.75,"sma_60":7090.75,"sma_120":7136.96},{"date":"2026-06-10","open":6100,"high":6130,"low":5530,"close":5810,"volume":556126,"rsi_14":43.12,"sma_20":6014.25,"sma_60":7049.08,"sma_120":7142.12},{"date":"2026-06-11","open":5770,"high":5950,"low":5410,"close":5630,"volume":512955,"rsi_14":43.04,"sma_20":5946.75,"sma_60":6999.25,"sma_120":7149.54},{"date":"2026-06-12","open":5690,"high":5910,"low":5350,"close":5400,"volume":488593,"rsi_14":52.11,"sma_20":5871.75,"sma_60":6938.25,"sma_120":7151.04},{"date":"2026-06-15","open":5510,"high":5650,"low":5210,"close":5540,"volume":380664,"rsi_14":48.76,"sma_20":5789.25,"sma_60":6887.08,"sma_120":7148.88},{"date":"2026-06-16","open":5540,"high":5750,"low":5380,"close":5540,"volume":327523,"rsi_14":48.18,"sma_20":5734.75,"sma_60":6833.58,"sma_120":7145.04},{"date":"2026-06-17","open":5560,"high":5950,"low":5410,"close":5600,"volume":1124045,"rsi_14":53.7,"sma_20":5582.25,"sma_60":6395.58,"sma_120":7110.46},{"date":"2026-06-18","open":5580,"high":5590,"low":5150,"close":5270,"volume":581842,"rsi_14":46.16,"sma_20":5618.25,"sma_60":6724.42,"sma_120":7144.21},{"date":"2026-06-19","open":5270,"high":5280,"low":4745,"close":4885,"volume":443363,"rsi_14":36.53,"sma_20":5541.0,"sma_60":6660.0,"sma_120":7136.08},{"date":"2026-06-22","open":4740,"high":4990,"low":4505,"close":4745,"volume":426323,"rsi_14":40.8,"sma_20":5518.25,"sma_60":6576.08,"sma_120":7116.54},{"date":"2026-06-23","open":4750,"high":4850,"low":4310,"close":4330,"volume":610088,"rsi_14":36.35,"sma_20":5452.25,"sma_60":6483.75,"sma_120":7096.12},{"date":"2026-06-24","open":4330,"high":4590,"low":4250,"close":4455,"volume":310610,"rsi_14":33.45,"sma_20":5390.0,"sma_60":6396.0,"sma_120":7080.17},{"date":"2026-06-25","open":4455,"high":4545,"low":3810,"close":3965,"volume":728934,"rsi_14":33.14,"sma_20":5302.75,"sma_60":6302.42,"sma_120":7063.88},{"date":"2026-06-26","open":3900,"high":3950,"low":3510,"close":3575,"volume":671441,"rsi_14":34.62,"sma_20":5200.0,"sma_60":6215.33,"sma_120":7041.75},{"date":"2026-06-29","open":3520,"high":3975,"low":3520,"close":3835,"volume":693499,"rsi_14":17.81,"sma_20":5085.75,"sma_60":6147.75,"sma_120":7015.38},{"date":"2026-06-30","open":3835,"high":4100,"low":3620,"close":3860,"volume":428650,"rsi_14":19.24,"sma_20":5003.75,"sma_60":6080.75,"sma_120":6990.21},{"date":"2026-07-01","open":3860,"high":4175,"low":3660,"close":4110,"volume":331185,"rsi_14":26.54,"sma_20":4931.75,"sma_60":6027.75,"sma_120":6960.29},{"date":"2026-07-02","open":4095,"high":4100,"low":3690,"close":3715,"volume":258727,"rsi_14":25.26,"sma_20":4824.0,"sma_60":5968.83,"sma_120":6931.08},{"date":"2026-07-03","open":3825,"high":3840,"low":3520,"close":3760,"volume":395557,"rsi_14":23.11,"sma_20":4741.0,"sma_60":5914.67,"sma_120":6904.75},{"date":"2026-07-06","open":3780,"high":3855,"low":3510,"close":3560,"volume":289601,"rsi_14":21.79,"sma_20":4676.75,"sma_60":5861.0,"sma_120":6878.17},{"date":"2026-07-07","open":3500,"high":3930,"low":3500,"close":3765,"volume":325976,"rsi_14":24.9,"sma_20":4567.5,"sma_60":5808.58,"sma_120":6849.04},{"date":"2026-07-08","open":3720,"high":3765,"low":3440,"close":3495,"volume":280893,"rsi_14":25.31,"sma_20":4451.75,"sma_60":5755.83,"sma_120":6818.75},{"date":"2026-07-09","open":3435,"high":3940,"low":3435,"close":3830,"volume":455014,"rsi_14":35.12,"sma_20":4361.75,"sma_60":5709.33,"sma_120":6794.75},{"date":"2026-07-10","open":3785,"high":4545,"low":3635,"close":4260,"volume":498274,"rsi_14":43.68,"sma_20":4304.75,"sma_60":5671.83,"sma_120":6779.5},{"date":"2026-07-13","open":4345,"high":4375,"low":3855,"close":3935,"volume":382836,"rsi_14":44.73,"sma_20":4224.5,"sma_60":5619.58,"sma_120":6762.79},{"date":"2026-07-14","open":3985,"high":4095,"low":3455,"close":3590,"volume":421874,"rsi_14":39.09,"sma_20":4127.0,"sma_60":5560.42,"sma_120":6738.62},{"date":"2026-07-15","open":3695,"high":3965,"low":3695,"close":3880,"volume":242777,"rsi_14":48.87,"sma_20":4041.0,"sma_60":5506.92,"sma_120":6712.62},{"date":"2026-07-16","open":3925,"high":3925,"low":3595,"close":3625,"volume":241230,"rsi_14":50.69,"sma_20":3958.75,"sma_60":5449.17,"sma_120":6676.42},{"date":"2026-07-20","open":3510,"high":3600,"low":3390,"close":3480,"volume":162711,"rsi_14":44.95,"sma_20":3888.5,"sma_60":5390.17,"sma_120":6635.5},{"date":"2026-07-21","open":3510,"high":3635,"low":3320,"close":3540,"volume":284528,"rsi_14":45.49,"sma_20":3828.25,"sma_60":5347.67,"sma_120":6595.58},{"date":"2026-07-22","open":3565,"high":3915,"low":3565,"close":3850,"volume":267352,"rsi_14":46.4,"sma_20":3804.25,"sma_60":5309.5,"sma_120":6554.0},{"date":"2026-07-23","open":3895,"high":4225,"low":3725,"close":4095,"volume":346206,"rsi_14":55.49,"sma_20":3786.25,"sma_60":5276.08,"sma_120":6505.04},{"date":"2026-07-24","open":4005,"high":4030,"low":3725,"close":3730,"volume":266975,"rsi_14":49.6,"sma_20":3774.5,"sma_60":5236.58,"sma_120":6453.88},{"date":"2026-07-27","open":3790,"high":3990,"low":3735,"close":3800,"volume":148913,"rsi_14":53.29,"sma_20":3785.75,"sma_60":5191.42,"sma_120":6406.46},{"date":"2026-07-28","open":3795,"high":3795,"low":3510,"close":3565,"volume":220374,"rsi_14":47.28,"sma_20":3772.25,"sma_60":5145.0,"sma_120":6358.92},{"date":"2026-07-29","open":3570,"high":3795,"low":3005,"close":3100,"volume":995620,"rsi_14":44.9,"sma_20":3734.25,"sma_60":5069.17,"sma_120":6307.42},{"date":"2026-07-30","open":3100,"high":3175,"low":2975,"close":2990,"volume":399917,"rsi_14":38.49,"sma_20":3678.25,"sma_60":5001.33,"sma_120":6260.58},{"date":"2026-07-31","open":3120,"high":3310,"low":3060,"close":3280,"volume":619637,"rsi_14":36.04,"sma_20":3656.5,"sma_60":4933.67,"sma_120":6219.42},{"date":"2026-08-03","open":3115,"high":3625,"low":3115,"close":3455,"volume":323748,"rsi_14":42.86,"sma_20":3641.25,"sma_60":4866.25,"sma_120":6176.04},{"date":"2026-08-04","open":3365,"high":4050,"low":3365,"close":3650,"volume":479996,"rsi_14":50.93,"sma_20":3645.75,"sma_60":4809.58,"sma_120":6134.79},{"date":"2026-08-05","open":3735,"high":3875,"low":3530,"close":3580,"volume":480370,"rsi_14":44.98,"sma_20":3636.5,"sma_60":4755.92,"sma_120":6094.62},{"date":"2026-08-06","open":3520,"high":3680,"low":3400,"close":3600,"volume":381531,"rsi_14":49.55,"sma_20":3641.75,"sma_60":4702.58,"sma_120":6061.71},{"date":"2026-08-07","open":3585,"high":3635,"low":3365,"close":3630,"volume":471416,"rsi_14":52.84,"sma_20":3631.75,"sma_60":4646.75,"sma_120":6028.79},{"date":"2026-08-10","open":3725,"high":4240,"low":3675,"close":4160,"volume":2282622,"rsi_14":59.97,"sma_20":3626.75,"sma_60":4601.08,"sma_120":5999.54},{"date":"2026-08-11","open":4160,"high":4280,"low":3950,"close":4190,"volume":556965,"rsi_14":56.01,"sma_20":3639.5,"sma_60":4551.08,"sma_120":5970.62},{"date":"2026-08-12","open":4140,"high":4550,"low":4025,"close":4430,"volume":426447,"rsi_14":55.93,"sma_20":3681.5,"sma_60":4514.42,"sma_120":5938.79},{"date":"2026-08-13","open":4500,"high":4570,"low":4255,"close":4460,"volume":287276,"rsi_14":64.66,"sma_20":3710.5,"sma_60":4478.75,"sma_120":5910.54},{"date":"2026-08-14","open":4545,"high":4720,"low":4410,"close":4620,"volume":333630,"rsi_14":65.89,"sma_20":3760.25,"sma_60":4445.75,"sma_120":5887.79},{"date":"2026-08-18","open":4625,"high":4625,"low":4145,"close":4230,"volume":656410,"rsi_14":62.16,"sma_20":3797.75,"sma_60":4409.08,"sma_120":5862.46},{"date":"2026-08-19","open":4015,"high":4380,"low":4015,"close":4230,"volume":291298,"rsi_14":74.89,"sma_20":3832.25,"sma_60":4392.92,"sma_120":5834.71},{"date":"2026-08-20","open":4360,"high":4520,"low":4160,"close":4415,"volume":324927,"rsi_14":80.38,"sma_20":3860.5,"sma_60":4372.33,"sma_120":5813.92},{"date":"2026-08-21","open":4275,"high":4475,"low":4150,"close":4205,"volume":271152,"rsi_14":70.42,"sma_20":3866.0,"sma_60":4347.42,"sma_120":5792.71},{"date":"2026-08-24","open":4230,"high":4365,"low":4150,"close":4240,"volume":208829,"rsi_14":68.47,"sma_20":3891.5,"sma_60":4322.92,"sma_120":5774.71},{"date":"2026-08-25","open":4235,"high":4235,"low":3950,"close":4075,"volume":283749,"rsi_14":60.14,"sma_20":3905.25,"sma_60":4297.0,"sma_120":5755.67},{"date":"2026-08-26","open":4075,"high":4130,"low":3990,"close":4045,"volume":328849,"rsi_14":61.31,"sma_20":3929.25,"sma_60":4262.42,"sma_120":5736.21},{"date":"2026-08-27","open":4045,"high":4100,"low":3950,"close":3985,"volume":188452,"rsi_14":59.19,"sma_20":3973.5,"sma_60":4237.17,"sma_120":5722.83},{"date":"2026-08-28","open":3990,"high":4020,"low":3800,"close":3815,"volume":293314,"rsi_14":54.14,"sma_20":4014.75,"sma_60":4208.25,"sma_120":5701.29},{"date":"2026-08-31","open":3795,"high":3795,"low":3500,"close":3755,"volume":233964,"rsi_14":38.53,"sma_20":4038.5,"sma_60":4173.0,"sma_120":5674.0},{"date":"2026-09-01","open":3755,"high":3875,"low":3605,"close":3810,"volume":255370,"rsi_14":39.39,"sma_20":4056.25,"sma_60":4146.17,"sma_120":5653.0},{"date":"2026-09-02","open":3655,"high":3760,"low":3480,"close":3480,"volume":230267,"rsi_14":24.73,"sma_20":4047.75,"sma_60":4123.42,"sma_120":5623.92},{"date":"2026-09-03","open":3515,"high":3655,"low":3335,"close":3350,"volume":172303,"rsi_14":21.97,"sma_20":4036.25,"sma_60":4080.08,"sma_120":5585.42},{"date":"2026-09-04","open":3400,"high":3500,"low":3350,"close":3435,"volume":117839,"rsi_14":18.9,"sma_20":4028.0,"sma_60":4040.5,"sma_120":5544.79},{"date":"2026-09-07","open":3445,"high":3500,"low":3355,"close":3445,"volume":119852,"rsi_14":24.26,"sma_20":4018.75,"sma_60":4004.08,"sma_120":5501.67},{"date":"2026-09-08","open":3445,"high":3495,"low":3285,"close":3285,"volume":137131,"rsi_14":21.96,"sma_20":3975.0,"sma_60":3968.83,"sma_120":5453.54},{"date":"2026-09-09","open":3330,"high":3425,"low":3255,"close":3370,"volume":92230,"rsi_14":17.03,"sma_20":3934.0,"sma_60":3932.67,"sma_120":5409.88},{"date":"2026-09-10","open":3345,"high":3355,"low":3245,"close":3300,"volume":173838,"rsi_14":18.69,"sma_20":3877.5,"sma_60":3895.33,"sma_120":5364.46},{"date":"2026-09-11","open":3255,"high":3340,"low":3210,"close":3250,"volume":110363,"rsi_14":16.1,"sma_20":3817.0,"sma_60":3856.17,"sma_120":5321.04},{"date":"2026-09-14","open":3320,"high":3320,"low":3100,"close":3165,"volume":90516,"rsi_14":17.03,"sma_20":3744.25,"sma_60":3821.08,"sma_120":5272.75},{"date":"2026-09-15","open":3285,"high":3500,"low":3185,"close":3450,"volume":1016871,"rsi_14":31.8,"sma_20":3705.25,"sma_60":3797.17,"sma_120":5228.58},{"date":"2026-09-16","open":3410,"high":3525,"low":3300,"close":3375,"volume":300849,"rsi_14":31.52,"sma_20":3662.5,"sma_60":3774.33,"sma_120":5175.21},{"date":"2026-09-17","open":3345,"high":3600,"low":3310,"close":3450,"volume":383702,"rsi_14":38.26,"sma_20":3614.25,"sma_60":3759.67,"sma_120":5121.71},{"date":"2026-09-18","open":3455,"high":3515,"low":2925,"close":3365,"volume":2121833,"rsi_14":37.66,"sma_20":3572.25,"sma_60":3741.5,"sma_120":5068.75},{"date":"2026-09-21","open":3470,"high":4155,"low":3465,"close":4025,"volume":1773248,"rsi_14":54.92,"sma_20":3561.5,"sma_60":3742.5,"sma_120":5022.46},{"date":"2026-09-22","open":3965,"high":4260,"low":3905,"close":4215,"volume":807851,"rsi_14":67.97,"sma_20":3568.5,"sma_60":3753.17,"sma_120":4984.25},{"date":"2026-09-23","open":4230,"high":4985,"low":4150,"close":4765,"volume":1394937,"rsi_14":78.7,"sma_20":3604.5,"sma_60":3768.67,"sma_120":4958.21},{"date":"2026-09-28","open":4800,"high":4800,"low":4545,"close":4600,"volume":477705,"rsi_14":72.89,"sma_20":3635.25,"sma_60":3781.0,"sma_120":4930.88},{"date":"2026-09-29","open":4665,"high":4695,"low":4375,"close":4665,"volume":406163,"rsi_14":73.46,"sma_20":3677.75,"sma_60":3790.25,"sma_120":4909.0},{"date":"2026-09-30","open":4550,"high":5310,"low":4500,"close":5130,"volume":1099387,"rsi_14":81.76,"sma_20":3746.5,"sma_60":3813.83,"sma_120":4891.33},{"date":"2026-10-01","open":5110,"high":5420,"low":5000,"close":5330,"volume":454458,"rsi_14":82.45,"sma_20":3822.5,"sma_60":3840.0,"sma_120":4877.33},{"date":"2026-10-02","open":5390,"high":5620,"low":5240,"close":5550,"volume":566287,"rsi_14":85.49,"sma_20":3926.0,"sma_60":3873.17,"sma_120":4867.08},{"date":"2026-10-06","open":5630,"high":6000,"low":5500,"close":5990,"volume":763614,"rsi_14":88.48,"sma_20":4058.0,"sma_60":3910.25,"sma_120":4859.42},{"date":"2026-10-07","open":5870,"high":5870,"low":5180,"close":5290,"volume":866590,"rsi_14":75.45,"sma_20":4150.75,"sma_60":3940.17,"sma_120":4848.0},{"date":"2026-10-08","open":5290,"high":5700,"low":5060,"close":5490,"volume":643488,"rsi_14":74.94,"sma_20":4253.0,"sma_60":3967.83,"sma_120":4838.58},{"date":"2026-10-12","open":5480,"high":5480,"low":5120,"close":5230,"volume":356722,"rsi_14":71.7,"sma_20":4350.25,"sma_60":3984.0,"sma_120":4827.92},{"date":"2026-10-13","open":5130,"high":5150,"low":4640,"close":5100,"volume":815504,"rsi_14":69.05,"sma_20":4436.75,"sma_60":4003.42,"sma_120":4811.5},{"date":"2026-10-14","open":4925,"high":5100,"low":4690,"close":4775,"volume":329019,"rsi_14":65.43,"sma_20":4510.5,"sma_60":4023.17,"sma_120":4791.79},{"date":"2026-10-15","open":4650,"high":4650,"low":3990,"close":4155,"volume":680224,"rsi_14":51.43,"sma_20":4555.75,"sma_60":4027.75,"sma_120":4767.33},{"date":"2026-10-16","open":4220,"high":4725,"low":4105,"close":4655,"volume":432983,"rsi_14":54.55,"sma_20":4630.25,"sma_60":4044.92,"sma_120":4747.04},{"date":"2026-10-19","open":4500,"high":4695,"low":4250,"close":4395,"volume":474953,"rsi_14":45.93,"sma_20":4677.5,"sma_60":4060.17,"sma_120":4725.17},{"date":"2026-10-20","open":4400,"high":4400,"low":4100,"close":4160,"volume":331260,"rsi_14":45.24,"sma_20":4716.75,"sma_60":4070.5,"sma_120":4709.08},{"date":"2026-10-21","open":4430,"high":4430,"low":4180,"close":4245,"volume":236714,"rsi_14":45.47,"sma_20":4756.5,"sma_60":4077.08,"sma_120":4693.29},{"date":"2026-10-22","open":4225,"high":4225,"low":3950,"close":3995,"volume":332441,"rsi_14":37.18,"sma_20":4788.0,"sma_60":4075.42,"sma_120":4675.75},{"date":"2026-10-23","open":3995,"high":3995,"low":3830,"close":3925,"volume":218787,"rsi_14":33.64,"sma_20":4783.0,"sma_60":4078.67,"sma_120":4657.62},{"date":"2026-10-26","open":3910,"high":4160,"low":3710,"close":3915,"volume":344317,"rsi_14":29.99,"sma_20":4768.0,"sma_60":4080.58,"sma_120":4636.0},{"date":"2026-10-27","open":3880,"high":4115,"low":3870,"close":3975,"volume":225871,"rsi_14":22.81,"sma_20":4728.5,"sma_60":4087.42,"sma_120":4616.21},{"date":"2026-10-28","open":4045,"high":4130,"low":3795,"close":3890,"volume":265928,"rsi_14":27.35,"sma_20":4693.0,"sma_60":4100.58,"sma_120":4584.88},{"date":"2026-10-29","open":3935,"high":3935,"low":3640,"close":3650,"volume":226054,"rsi_14":20.61,"sma_20":4642.25,"sma_60":4111.58,"sma_120":4556.46},{"date":"2026-10-30","open":3600,"high":3830,"low":3470,"close":3520,"volume":219421,"rsi_14":21.5,"sma_20":4561.75,"sma_60":4115.58,"sma_120":4524.62},{"date":"2026-11-02","open":3520,"high":3590,"low":3435,"close":3490,"volume":150896,"rsi_14":22.24,"sma_20":4469.75,"sma_60":4116.17,"sma_120":4491.21},{"date":"2026-11-03","open":3490,"high":3500,"low":3275,"close":3380,"volume":284897,"rsi_14":24.02,"sma_20":4361.25,"sma_60":4111.67,"sma_120":4460.62},{"date":"2026-11-04","open":3400,"high":3640,"low":3100,"close":3575,"volume":575618,"rsi_14":37.17,"sma_20":4240.5,"sma_60":4111.58,"sma_120":4433.75},{"date":"2026-11-05","open":3605,"high":3742,"low":3455,"close":3465,"volume":205345,"rsi_14":18.18,"sma_20":4149.25,"sma_60":4109.33,"sma_120":4405.96},{"date":"2026-11-06","open":3315,"high":3425,"low":3080,"close":3235,"volume":480375,"rsi_14":18.48,"sma_20":4036.5,"sma_60":4102.75,"sma_120":4374.75},{"date":"2026-11-09","open":3150,"high":3290,"low":3050,"close":3170,"volume":268197}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"price_as_of":"2026-11-09","fundamentals":{"eps":-1008.9899999999999,"pbr":2.04,"per":null,"roa":-34.68,"roe":-52.46,"grade":"D","comment":"ROE -52.46%","revenue":24460554227.0,"analysis":"ROE -52.5%입니다. 시가총액 1657.75억. 매출 244.61억. 영업이익 -291.89억.","eps_basis":"TTM","debt_ratio":0.5127707645118161,"market_cap":165775409940,"net_income":-43183680600.0,"total_debt":41685662442.0,"ttm_window":"2025Q3~2026Q2","gross_margin":57.9,"total_assets":122980590560.0,"total_equity":81294928118.0,"profit_margin":-176.54,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-29189361913.0,"operating_margin":-119.33,"operating_income_basis":"TTM"},"price_source":"realtime","risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":3170.0,"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":"2018-12-26","close":4137.0},{"date":"2018-12-27","close":4745.0},{"date":"2018-12-28","close":5454.0},{"date":"2019-01-02","close":6252.0},{"date":"2019-01-03","close":7184.0},{"date":"2019-01-04","close":8248.0},{"date":"2019-01-07","close":9467.0},{"date":"2019-01-08","close":10643.0},{"date":"2019-01-09","close":10864.0},{"date":"2019-01-10","close":9356.0},{"date":"2019-01-11","close":9356.0},{"date":"2019-01-14","close":8869.0},{"date":"2019-01-15","close":9312.0},{"date":"2019-01-16","close":9290.0},{"date":"2019-01-17","close":9090.0},{"date":"2019-01-18","close":9090.0},{"date":"2019-01-21","close":9933.0},{"date":"2019-01-22","close":9977.0},{"date":"2019-01-23","close":10199.0},{"date":"2019-01-24","close":10399.0},{"date":"2019-01-25","close":10509.0},{"date":"2019-01-28","close":10776.0},{"date":"2019-01-29","close":11263.0},{"date":"2019-01-30","close":11219.0},{"date":"2019-01-31","close":11219.0},{"date":"2019-02-01","close":11219.0},{"date":"2019-02-07","close":10864.0},{"date":"2019-02-08","close":10842.0},{"date":"2019-02-11","close":11086.0},{"date":"2019-02-12","close":11086.0},{"date":"2019-02-13","close":11086.0},{"date":"2019-02-14","close":11751.0},{"date":"2019-02-15","close":11308.0},{"date":"2019-02-18","close":11130.0},{"date":"2019-02-19","close":11286.0},{"date":"2019-02-20","close":11352.0},{"date":"2019-02-21","close":11441.0},{"date":"2019-02-22","close":11396.0},{"date":"2019-02-25","close":11441.0},{"date":"2019-02-26","close":11529.0},{"date":"2019-02-27","close":11973.0},{"date":"2019-02-28","close":13303.0},{"date":"2019-03-04","close":14634.0},{"date":"2019-03-05","close":14634.0},{"date":"2019-03-06","close":14124.0},{"date":"2019-03-07","close":13725.0},{"date":"2019-03-08","close":15720.0},{"date":"2019-03-11","close":17738.0},{"date":"2019-03-12","close":19733.0},{"date":"2019-03-13","close":18847.0},{"date":"2019-03-14","close":19068.0},{"date":"2019-03-15","close":17915.0},{"date":"2019-03-18","close":18159.0},{"date":"2019-03-19","close":18004.0},{"date":"2019-03-20","close":18181.0},{"date":"2019-03-21","close":18004.0},{"date":"2019-03-22","close":17804.0},{"date":"2019-03-25","close":17849.0},{"date":"2019-03-26","close":18181.0},{"date":"2019-03-27","close":18181.0},{"date":"2019-03-28","close":18181.0},{"date":"2019-03-29","close":18181.0},{"date":"2019-04-01","close":18181.0},{"date":"2019-04-02","close":18181.0},{"date":"2019-04-03","close":18181.0},{"date":"2019-04-04","close":18181.0},{"date":"2019-04-05","close":18181.0},{"date":"2019-04-08","close":18203.0},{"date":"2019-04-09","close":18181.0},{"date":"2019-04-10","close":17738.0},{"date":"2019-04-11","close":18181.0},{"date":"2019-04-12","close":18181.0},{"date":"2019-04-15","close":18181.0},{"date":"2019-04-16","close":18181.0},{"date":"2019-04-17","close":18181.0},{"date":"2019-04-18","close":18181.0},{"date":"2019-04-19","close":18093.0},{"date":"2019-04-22","close":18691.0},{"date":"2019-04-23","close":18713.0},{"date":"2019-04-24","close":18758.0},{"date":"2019-04-25","close":18181.0},{"date":"2019-04-26","close":18625.0},{"date":"2019-04-29","close":18181.0},{"date":"2019-04-30","close":18625.0},{"date":"2019-05-02","close":18203.0},{"date":"2019-05-03","close":19467.0},{"date":"2019-05-07","close":22172.0},{"date":"2019-05-08","close":23503.0},{"date":"2019-05-09","close":23503.0},{"date":"2019-05-10","close":23680.0},{"date":"2019-05-13","close":23281.0},{"date":"2019-05-14","close":23281.0},{"date":"2019-05-15","close":21951.0},{"date":"2019-05-16","close":21286.0},{"date":"2019-05-17","close":21286.0},{"date":"2019-05-20","close":20975.0},{"date":"2019-05-21","close":21818.0},{"date":"2019-05-22","close":21818.0},{"date":"2019-05-23","close":21552.0},{"date":"2019-05-24","close":21751.0},{"date":"2019-05-27","close":21263.0},{"date":"2019-05-28","close":21064.0},{"date":"2019-05-29","close":20842.0},{"date":"2019-05-30","close":20620.0},{"date":"2019-05-31","close":20709.0},{"date":"2019-06-03","close":20798.0},{"date":"2019-06-04","close":19778.0},{"date":"2019-06-05","close":19955.0},{"date":"2019-06-07","close":20177.0},{"date":"2019-06-10","close":19955.0},{"date":"2019-06-11","close":19955.0},{"date":"2019-06-12","close":20221.0},{"date":"2019-06-13","close":19955.0},{"date":"2019-06-14","close":19955.0},{"date":"2019-06-17","close":19955.0},{"date":"2019-06-18","close":20798.0},{"date":"2019-06-19","close":19955.0},{"date":"2019-06-20","close":19955.0},{"date":"2019-06-21","close":20177.0},{"date":"2019-06-24","close":20177.0},{"date":"2019-06-25","close":20399.0},{"date":"2019-06-26","close":20798.0},{"date":"2019-06-27","close":20753.0},{"date":"2019-06-28","close":20088.0},{"date":"2019-07-01","close":19955.0},{"date":"2019-07-02","close":20399.0},{"date":"2019-07-03","close":20177.0},{"date":"2019-07-04","close":20177.0},{"date":"2019-07-05","close":20399.0},{"date":"2019-07-08","close":20399.0},{"date":"2019-07-09","close":22660.0},{"date":"2019-07-10","close":22527.0},{"date":"2019-07-11","close":21840.0},{"date":"2019-07-12","close":20620.0},{"date":"2019-07-15","close":20399.0},{"date":"2019-07-16","close":20354.0},{"date":"2019-07-17","close":20177.0},{"date":"2019-07-18","close":20177.0},{"date":"2019-07-19","close":20399.0},{"date":"2019-07-22","close":20177.0},{"date":"2019-07-23","close":20310.0},{"date":"2019-07-24","close":20177.0},{"date":"2019-07-25","close":20177.0},{"date":"2019-07-26","close":20177.0},{"date":"2019-07-29","close":20177.0},{"date":"2019-07-30","close":19955.0},{"date":"2019-07-31","close":19955.0},{"date":"2019-08-01","close":19955.0},{"date":"2019-08-02","close":19955.0},{"date":"2019-08-05","close":19955.0},{"date":"2019-08-06","close":17627.0},{"date":"2019-08-07","close":18625.0},{"date":"2019-08-08","close":19290.0},{"date":"2019-08-09","close":19512.0},{"date":"2019-08-12","close":19955.0},{"date":"2019-08-13","close":19356.0},{"date":"2019-08-14","close":19068.0},{"date":"2019-08-16","close":19068.0},{"date":"2019-08-19","close":19068.0},{"date":"2019-08-20","close":19046.0},{"date":"2019-08-21","close":18625.0},{"date":"2019-08-22","close":18625.0},{"date":"2019-08-23","close":17738.0},{"date":"2019-08-26","close":18181.0},{"date":"2019-08-27","close":18137.0},{"date":"2019-08-28","close":17716.0},{"date":"2019-08-29","close":17671.0},{"date":"2019-08-30","close":17649.0},{"date":"2019-09-02","close":17738.0},{"date":"2019-09-03","close":17716.0},{"date":"2019-09-04","close":17738.0},{"date":"2019-09-05","close":17560.0},{"date":"2019-09-06","close":17250.0},{"date":"2019-09-09","close":17250.0},{"date":"2019-09-10","close":17272.0},{"date":"2019-09-11","close":17738.0},{"date":"2019-09-16","close":17427.0},{"date":"2019-09-17","close":17250.0},{"date":"2019-09-18","close":17738.0},{"date":"2019-09-19","close":18181.0},{"date":"2019-09-20","close":18115.0},{"date":"2019-09-23","close":17516.0},{"date":"2019-09-24","close":17339.0},{"date":"2019-09-25","close":17339.0},{"date":"2019-09-26","close":17095.0},{"date":"2019-09-27","close":16031.0},{"date":"2019-09-30","close":16407.0},{"date":"2019-10-01","close":16252.0},{"date":"2019-10-02","close":14789.0},{"date":"2019-10-04","close":16518.0},{"date":"2019-10-07","close":14523.0},{"date":"2019-10-08","close":15033.0},{"date":"2019-10-10","close":14611.0},{"date":"2019-10-11","close":12993.0},{"date":"2019-10-14","close":14412.0},{"date":"2019-10-15","close":14501.0},{"date":"2019-10-16","close":14634.0},{"date":"2019-10-17","close":14523.0},{"date":"2019-10-18","close":14634.0},{"date":"2019-10-21","close":14855.0},{"date":"2019-10-22","close":15299.0},{"date":"2019-10-23","close":15299.0},{"date":"2019-10-24","close":15277.0},{"date":"2019-10-25","close":15055.0},{"date":"2019-10-28","close":14855.0},{"date":"2019-10-29","close":13968.0},{"date":"2019-10-30","close":14279.0},{"date":"2019-10-31","close":14279.0},{"date":"2019-11-01","close":15144.0},{"date":"2019-11-04","close":14656.0},{"date":"2019-11-05","close":14545.0},{"date":"2019-11-06","close":14545.0},{"date":"2019-11-07","close":14678.0},{"date":"2019-11-08","close":14745.0},{"date":"2019-11-11","close":14478.0},{"date":"2019-11-12","close":14634.0},{"date":"2019-11-13","close":15055.0},{"date":"2019-11-14","close":14767.0},{"date":"2019-11-15","close":14745.0},{"date":"2019-11-18","close":16807.0},{"date":"2019-11-19","close":18181.0},{"date":"2019-11-20","close":17427.0},{"date":"2019-11-21","close":15764.0},{"date":"2019-11-22","close":15942.0},{"date":"2019-11-25","close":15476.0},{"date":"2019-11-26","close":15498.0},{"date":"2019-11-27","close":15498.0},{"date":"2019-11-28","close":17272.0},{"date":"2019-11-29","close":17250.0},{"date":"2019-12-02","close":16917.0},{"date":"2019-12-03","close":17006.0},{"date":"2019-12-04","close":17294.0},{"date":"2019-12-05","close":17073.0},{"date":"2019-12-06","close":17073.0},{"date":"2019-12-09","close":17073.0},{"date":"2019-12-10","close":17073.0},{"date":"2019-12-11","close":17161.0},{"date":"2019-12-12","close":17294.0},{"date":"2019-12-13","close":17516.0},{"date":"2019-12-16","close":17516.0},{"date":"2019-12-17","close":17516.0},{"date":"2019-12-18","close":17516.0},{"date":"2019-12-19","close":17516.0},{"date":"2019-12-20","close":17738.0},{"date":"2019-12-23","close":17073.0},{"date":"2019-12-24","close":16940.0},{"date":"2019-12-26","close":17494.0},{"date":"2019-12-27","close":17427.0},{"date":"2019-12-30","close":17427.0},{"date":"2020-01-02","close":17516.0},{"date":"2020-01-03","close":17516.0},{"date":"2020-01-06","close":17294.0},{"date":"2020-01-07","close":16629.0},{"date":"2020-01-08","close":17028.0},{"date":"2020-01-09","close":17028.0},{"date":"2020-01-10","close":17028.0},{"date":"2020-01-13","close":17738.0},{"date":"2020-01-14","close":17494.0},{"date":"2020-01-15","close":17294.0},{"date":"2020-01-16","close":17361.0},{"date":"2020-01-17","close":17184.0},{"date":"2020-01-20","close":17583.0},{"date":"2020-01-21","close":17472.0},{"date":"2020-01-22","close":17317.0},{"date":"2020-01-23","close":17494.0},{"date":"2020-01-28","close":17050.0},{"date":"2020-01-29","close":17117.0},{"date":"2020-01-30","close":17317.0},{"date":"2020-01-31","close":17073.0},{"date":"2020-02-03","close":16917.0},{"date":"2020-02-04","close":17073.0},{"date":"2020-02-05","close":17250.0},{"date":"2020-02-06","close":17250.0},{"date":"2020-02-07","close":17250.0},{"date":"2020-02-10","close":17117.0},{"date":"2020-02-11","close":16807.0},{"date":"2020-02-12","close":16807.0},{"date":"2020-02-13","close":16851.0},{"date":"2020-02-14","close":16962.0},{"date":"2020-02-17","close":16851.0},{"date":"2020-02-18","close":16829.0},{"date":"2020-02-19","close":16452.0},{"date":"2020-02-20","close":16851.0},{"date":"2020-02-21","close":16407.0},{"date":"2020-02-24","close":16319.0},{"date":"2020-02-25","close":16407.0},{"date":"2020-02-26","close":15920.0},{"date":"2020-02-27","close":15920.0},{"date":"2020-02-28","close":15875.0},{"date":"2020-03-02","close":15964.0},{"date":"2020-03-03","close":15720.0},{"date":"2020-03-04","close":15920.0},{"date":"2020-03-05","close":15964.0},{"date":"2020-03-06","close":15942.0},{"date":"2020-03-09","close":15942.0},{"date":"2020-03-10","close":15720.0},{"date":"2020-03-11","close":15720.0},{"date":"2020-03-12","close":15299.0},{"date":"2020-03-13","close":15077.0},{"date":"2020-03-16","close":16407.0},{"date":"2020-03-17","close":16363.0},{"date":"2020-03-18","close":15964.0},{"date":"2020-03-19","close":15742.0},{"date":"2020-03-20","close":15521.0},{"date":"2020-03-23","close":15077.0},{"date":"2020-03-24","close":15077.0},{"date":"2020-03-25","close":15077.0},{"date":"2020-03-26","close":15521.0},{"date":"2020-03-27","close":15077.0},{"date":"2020-03-30","close":14944.0},{"date":"2020-03-31","close":14767.0},{"date":"2020-04-01","close":14855.0},{"date":"2020-04-02","close":14589.0},{"date":"2020-04-03","close":14634.0},{"date":"2020-04-06","close":14412.0},{"date":"2020-04-07","close":14345.0},{"date":"2020-04-08","close":14279.0},{"date":"2020-04-09","close":14412.0},{"date":"2020-04-10","close":14634.0},{"date":"2020-04-13","close":14634.0},{"date":"2020-04-14","close":14634.0},{"date":"2020-04-16","close":14589.0},{"date":"2020-04-17","close":14634.0},{"date":"2020-04-20","close":14634.0},{"date":"2020-04-21","close":14611.0},{"date":"2020-04-22","close":14279.0},{"date":"2020-04-23","close":14146.0},{"date":"2020-04-24","close":14323.0},{"date":"2020-04-27","close":14589.0},{"date":"2020-04-28","close":14545.0},{"date":"2020-04-29","close":14589.0},{"date":"2020-05-04","close":14589.0},{"date":"2020-05-06","close":14545.0},{"date":"2020-05-07","close":14257.0},{"date":"2020-05-08","close":14390.0},{"date":"2020-05-11","close":14523.0},{"date":"2020-05-12","close":14190.0},{"date":"2020-05-13","close":14101.0},{"date":"2020-05-14","close":13946.0},{"date":"2020-05-15","close":14146.0},{"date":"2020-05-18","close":13968.0},{"date":"2020-05-19","close":15077.0},{"date":"2020-05-20","close":14988.0},{"date":"2020-05-21","close":15077.0},{"date":"2020-05-22","close":14634.0},{"date":"2020-05-25","close":14523.0},{"date":"2020-05-26","close":14634.0},{"date":"2020-05-27","close":14589.0},{"date":"2020-05-28","close":14567.0},{"date":"2020-05-29","close":14523.0},{"date":"2020-06-01","close":14634.0},{"date":"2020-06-02","close":14678.0},{"date":"2020-06-03","close":14811.0},{"date":"2020-06-04","close":15011.0},{"date":"2020-06-05","close":15077.0},{"date":"2020-06-08","close":14412.0},{"date":"2020-06-09","close":14190.0},{"date":"2020-06-10","close":14323.0},{"date":"2020-06-11","close":14634.0},{"date":"2020-06-12","close":14545.0},{"date":"2020-06-15","close":14922.0},{"date":"2020-06-16","close":14900.0},{"date":"2020-06-17","close":15077.0},{"date":"2020-06-18","close":14678.0},{"date":"2020-06-19","close":14789.0},{"date":"2020-06-22","close":14900.0},{"date":"2020-06-23","close":14789.0},{"date":"2020-06-24","close":14678.0},{"date":"2020-06-25","close":14767.0},{"date":"2020-06-26","close":14700.0},{"date":"2020-06-29","close":14634.0},{"date":"2020-06-30","close":14634.0},{"date":"2020-07-01","close":14634.0},{"date":"2020-07-02","close":14767.0},{"date":"2020-07-03","close":14722.0},{"date":"2020-07-06","close":14966.0},{"date":"2020-07-07","close":14678.0},{"date":"2020-07-08","close":14900.0},{"date":"2020-07-09","close":15809.0},{"date":"2020-07-10","close":15964.0},{"date":"2020-07-13","close":16407.0},{"date":"2020-07-14","close":18869.0},{"date":"2020-07-15","close":19423.0},{"date":"2020-07-16","close":19955.0},{"date":"2020-07-17","close":22039.0},{"date":"2020-07-20","close":21929.0},{"date":"2020-07-21","close":22217.0},{"date":"2020-07-22","close":20864.0},{"date":"2020-07-23","close":19955.0},{"date":"2020-07-24","close":19866.0},{"date":"2020-07-27","close":20465.0},{"date":"2020-07-28","close":19955.0},{"date":"2020-07-29","close":19512.0},{"date":"2020-07-30","close":19689.0},{"date":"2020-07-31","close":19334.0},{"date":"2020-08-03","close":19113.0},{"date":"2020-08-04","close":18913.0},{"date":"2020-08-05","close":18226.0},{"date":"2020-08-06","close":18181.0},{"date":"2020-08-07","close":18093.0},{"date":"2020-08-10","close":17738.0},{"date":"2020-08-11","close":18004.0},{"date":"2020-08-12","close":17804.0},{"date":"2020-08-13","close":17937.0},{"date":"2020-08-14","close":18603.0},{"date":"2020-08-18","close":17893.0},{"date":"2020-08-19","close":17738.0},{"date":"2020-08-20","close":17738.0},{"date":"2020-08-21","close":18181.0},{"date":"2020-08-24","close":17960.0},{"date":"2020-08-25","close":18447.0},{"date":"2020-08-26","close":18425.0},{"date":"2020-08-27","close":19645.0},{"date":"2020-08-28","close":19667.0},{"date":"2020-08-31","close":19445.0},{"date":"2020-09-01","close":19600.0},{"date":"2020-09-02","close":19911.0},{"date":"2020-09-03","close":21352.0},{"date":"2020-09-04","close":21263.0},{"date":"2020-09-07","close":21086.0},{"date":"2020-09-08","close":20243.0},{"date":"2020-09-09","close":21175.0},{"date":"2020-09-10","close":21951.0},{"date":"2020-09-11","close":21729.0},{"date":"2020-09-14","close":21263.0},{"date":"2020-09-15","close":20687.0},{"date":"2020-09-16","close":21064.0},{"date":"2020-09-17","close":20709.0},{"date":"2020-09-18","close":20376.0},{"date":"2020-09-21","close":20310.0},{"date":"2020-09-22","close":20354.0},{"date":"2020-09-23","close":20266.0},{"date":"2020-09-24","close":20243.0},{"date":"2020-09-25","close":20243.0},{"date":"2020-09-28","close":20177.0},{"date":"2020-09-29","close":19866.0},{"date":"2020-10-05","close":20044.0},{"date":"2020-10-06","close":20066.0},{"date":"2020-10-07","close":19955.0},{"date":"2020-10-08","close":19889.0},{"date":"2020-10-12","close":19889.0},{"date":"2020-10-13","close":19866.0},{"date":"2020-10-14","close":19911.0},{"date":"2020-10-15","close":19911.0},{"date":"2020-10-16","close":19556.0},{"date":"2020-10-19","close":19600.0},{"date":"2020-10-20","close":18181.0},{"date":"2020-10-21","close":19223.0},{"date":"2020-10-22","close":18980.0},{"date":"2020-10-23","close":18847.0},{"date":"2020-10-26","close":19113.0},{"date":"2020-10-27","close":19201.0},{"date":"2020-10-28","close":18492.0},{"date":"2020-10-29","close":18780.0},{"date":"2020-10-30","close":19445.0},{"date":"2020-11-02","close":18802.0},{"date":"2020-11-03","close":18625.0},{"date":"2020-11-04","close":18957.0},{"date":"2020-11-05","close":19046.0},{"date":"2020-11-06","close":19268.0},{"date":"2020-11-09","close":18558.0},{"date":"2020-11-10","close":18381.0},{"date":"2020-11-11","close":18824.0},{"date":"2020-11-12","close":18425.0},{"date":"2020-11-13","close":18558.0},{"date":"2020-11-16","close":18736.0},{"date":"2020-11-17","close":18980.0},{"date":"2020-11-18","close":19645.0},{"date":"2020-11-19","close":20177.0},{"date":"2020-11-20","close":21308.0},{"date":"2020-11-23","close":23325.0},{"date":"2020-11-24","close":23281.0},{"date":"2020-11-25","close":22882.0},{"date":"2020-11-26","close":24212.0},{"date":"2020-11-27","close":25986.0},{"date":"2020-11-30","close":29844.0},{"date":"2020-12-01","close":29135.0},{"date":"2020-12-02","close":28780.0},{"date":"2020-12-03","close":29933.0},{"date":"2020-12-04","close":31086.0},{"date":"2020-12-07","close":32062.0},{"date":"2020-12-08","close":31263.0},{"date":"2020-12-09","close":31175.0},{"date":"2020-12-10","close":32106.0},{"date":"2020-12-11","close":33569.0},{"date":"2020-12-14","close":32860.0},{"date":"2020-12-15","close":32993.0},{"date":"2020-12-16","close":34323.0},{"date":"2020-12-17","close":35476.0},{"date":"2020-12-18","close":35609.0},{"date":"2020-12-21","close":35654.0},{"date":"2020-12-22","close":40000.0},{"date":"2020-12-23","close":34400.0},{"date":"2020-12-24","close":32800.0},{"date":"2020-12-28","close":32100.0},{"date":"2020-12-29","close":35450.0},{"date":"2020-12-30","close":39750.0},{"date":"2021-01-04","close":42350.0},{"date":"2021-01-05","close":41250.0},{"date":"2021-01-06","close":40800.0},{"date":"2021-01-07","close":39250.0},{"date":"2021-01-08","close":38750.0},{"date":"2021-01-11","close":36550.0},{"date":"2021-01-12","close":36750.0},{"date":"2021-01-13","close":34800.0},{"date":"2021-01-14","close":33050.0},{"date":"2021-01-15","close":33250.0},{"date":"2021-01-18","close":31750.0},{"date":"2021-01-19","close":30000.0},{"date":"2021-01-20","close":29850.0},{"date":"2021-01-21","close":28400.0},{"date":"2021-01-22","close":28450.0},{"date":"2021-01-25","close":28350.0},{"date":"2021-01-26","close":29500.0},{"date":"2021-01-27","close":28700.0},{"date":"2021-01-28","close":27550.0},{"date":"2021-01-29","close":26200.0},{"date":"2021-02-01","close":25600.0},{"date":"2021-02-02","close":26200.0},{"date":"2021-02-03","close":25650.0},{"date":"2021-02-04","close":24600.0},{"date":"2021-02-05","close":24700.0},{"date":"2021-02-08","close":26550.0},{"date":"2021-02-09","close":28300.0},{"date":"2021-02-10","close":27050.0},{"date":"2021-02-15","close":26850.0},{"date":"2021-02-16","close":28350.0},{"date":"2021-02-17","close":28750.0},{"date":"2021-02-18","close":29800.0},{"date":"2021-02-19","close":29400.0},{"date":"2021-02-22","close":28300.0},{"date":"2021-02-23","close":28050.0},{"date":"2021-02-24","close":28750.0},{"date":"2021-02-25","close":30200.0},{"date":"2021-02-26","close":30450.0},{"date":"2021-03-02","close":31500.0},{"date":"2021-03-03","close":31800.0},{"date":"2021-03-04","close":31700.0},{"date":"2021-03-05","close":31450.0},{"date":"2021-03-08","close":31250.0},{"date":"2021-03-09","close":28550.0},{"date":"2021-03-10","close":28850.0},{"date":"2021-03-11","close":28300.0},{"date":"2021-03-12","close":27950.0},{"date":"2021-03-15","close":27550.0},{"date":"2021-03-16","close":27750.0},{"date":"2021-03-17","close":27150.0},{"date":"2021-03-18","close":27150.0},{"date":"2021-03-19","close":27500.0},{"date":"2021-03-22","close":27200.0},{"date":"2021-03-23","close":27100.0},{"date":"2021-03-24","close":28000.0},{"date":"2021-03-25","close":27900.0},{"date":"2021-03-26","close":28300.0},{"date":"2021-03-29","close":28150.0},{"date":"2021-03-30","close":26750.0},{"date":"2021-03-31","close":25500.0},{"date":"2021-04-01","close":26000.0},{"date":"2021-04-02","close":27400.0},{"date":"2021-04-05","close":27650.0},{"date":"2021-04-06","close":27550.0},{"date":"2021-04-07","close":26900.0},{"date":"2021-04-08","close":26300.0},{"date":"2021-04-09","close":27300.0},{"date":"2021-04-12","close":27200.0},{"date":"2021-04-13","close":26950.0},{"date":"2021-04-14","close":26300.0},{"date":"2021-04-15","close":25700.0},{"date":"2021-04-16","close":25800.0},{"date":"2021-04-19","close":25550.0},{"date":"2021-04-20","close":26000.0},{"date":"2021-04-21","close":25600.0},{"date":"2021-04-22","close":25950.0},{"date":"2021-04-23","close":25800.0},{"date":"2021-04-26","close":25350.0},{"date":"2021-04-27","close":25100.0},{"date":"2021-04-28","close":24650.0},{"date":"2021-04-29","close":24600.0},{"date":"2021-04-30","close":24075.0},{"date":"2021-05-03","close":22550.0},{"date":"2021-05-04","close":21175.0},{"date":"2021-05-06","close":21225.0},{"date":"2021-05-07","close":21275.0},{"date":"2021-05-10","close":21700.0},{"date":"2021-05-11","close":21025.0},{"date":"2021-05-12","close":20100.0},{"date":"2021-05-13","close":19400.0},{"date":"2021-05-14","close":19350.0},{"date":"2021-05-17","close":20200.0},{"date":"2021-05-18","close":19700.0},{"date":"2021-05-20","close":19100.0},{"date":"2021-05-21","close":18550.0},{"date":"2021-05-24","close":17300.0},{"date":"2021-05-25","close":17525.0},{"date":"2021-05-26","close":17600.0},{"date":"2021-05-27","close":17950.0},{"date":"2021-05-28","close":18400.0},{"date":"2021-05-31","close":18575.0},{"date":"2021-06-01","close":18100.0},{"date":"2021-06-02","close":17700.0},{"date":"2021-06-03","close":17800.0},{"date":"2021-06-04","close":17850.0},{"date":"2021-06-07","close":17375.0},{"date":"2021-06-08","close":17475.0},{"date":"2021-06-09","close":17075.0},{"date":"2021-06-10","close":17275.0},{"date":"2021-06-11","close":17425.0},{"date":"2021-06-14","close":17200.0},{"date":"2021-06-15","close":17300.0},{"date":"2021-06-16","close":18250.0},{"date":"2021-06-17","close":18425.0},{"date":"2021-06-18","close":18675.0},{"date":"2021-06-21","close":18125.0},{"date":"2021-06-22","close":18625.0},{"date":"2021-06-23","close":18500.0},{"date":"2021-06-24","close":18425.0},{"date":"2021-06-25","close":19200.0},{"date":"2021-06-28","close":20200.0},{"date":"2021-06-29","close":19700.0},{"date":"2021-06-30","close":19725.0},{"date":"2021-07-01","close":20500.0},{"date":"2021-07-02","close":20250.0},{"date":"2021-07-05","close":20275.0},{"date":"2021-07-06","close":19600.0},{"date":"2021-07-07","close":19600.0},{"date":"2021-07-08","close":18675.0},{"date":"2021-07-09","close":19075.0},{"date":"2021-07-12","close":18750.0},{"date":"2021-07-13","close":18675.0},{"date":"2021-07-14","close":18400.0},{"date":"2021-07-15","close":18350.0},{"date":"2021-07-16","close":18775.0},{"date":"2021-07-19","close":18775.0},{"date":"2021-07-20","close":18475.0},{"date":"2021-07-21","close":19550.0},{"date":"2021-07-22","close":19500.0},{"date":"2021-07-23","close":18950.0},{"date":"2021-07-26","close":18550.0},{"date":"2021-07-27","close":18575.0},{"date":"2021-07-28","close":18450.0},{"date":"2021-07-29","close":18350.0},{"date":"2021-07-30","close":18050.0},{"date":"2021-08-02","close":17925.0},{"date":"2021-08-03","close":17800.0},{"date":"2021-08-04","close":17875.0},{"date":"2021-08-05","close":18175.0},{"date":"2021-08-06","close":18000.0},{"date":"2021-08-09","close":17725.0},{"date":"2021-08-10","close":17700.0},{"date":"2021-08-11","close":18825.0},{"date":"2021-08-12","close":20200.0},{"date":"2021-08-13","close":20750.0},{"date":"2021-08-17","close":19975.0},{"date":"2021-08-18","close":21750.0},{"date":"2021-08-19","close":20950.0},{"date":"2021-08-20","close":20225.0},{"date":"2021-08-23","close":20725.0},{"date":"2021-08-24","close":22850.0},{"date":"2021-08-25","close":22625.0},{"date":"2021-08-26","close":23200.0},{"date":"2021-08-27","close":23575.0},{"date":"2021-08-30","close":25250.0},{"date":"2021-08-31","close":25600.0},{"date":"2021-09-01","close":27000.0},{"date":"2021-09-02","close":28150.0},{"date":"2021-09-03","close":27450.0},{"date":"2021-09-06","close":28050.0},{"date":"2021-09-07","close":24325.0},{"date":"2021-09-08","close":24775.0},{"date":"2021-09-09","close":25300.0},{"date":"2021-09-10","close":24875.0},{"date":"2021-09-13","close":23375.0},{"date":"2021-09-14","close":22100.0},{"date":"2021-09-15","close":21900.0},{"date":"2021-09-16","close":23400.0},{"date":"2021-09-17","close":23475.0},{"date":"2021-09-23","close":22425.0},{"date":"2021-09-24","close":22525.0},{"date":"2021-09-27","close":21250.0},{"date":"2021-09-28","close":20600.0},{"date":"2021-09-29","close":19875.0},{"date":"2021-09-30","close":19275.0},{"date":"2021-10-01","close":18600.0},{"date":"2021-10-05","close":17825.0},{"date":"2021-10-06","close":17550.0},{"date":"2021-10-07","close":18000.0},{"date":"2021-10-08","close":17500.0},{"date":"2021-10-12","close":17550.0},{"date":"2021-10-13","close":17550.0},{"date":"2021-10-14","close":18500.0},{"date":"2021-10-15","close":18175.0},{"date":"2021-10-18","close":18075.0},{"date":"2021-10-19","close":18150.0},{"date":"2021-10-20","close":18650.0},{"date":"2021-10-21","close":18550.0},{"date":"2021-10-22","close":18400.0},{"date":"2021-10-25","close":18300.0},{"date":"2021-10-26","close":19000.0},{"date":"2021-10-27","close":18725.0},{"date":"2021-10-28","close":19125.0},{"date":"2021-10-29","close":18600.0},{"date":"2021-11-01","close":18300.0},{"date":"2021-11-02","close":19000.0},{"date":"2021-11-03","close":19325.0},{"date":"2021-11-04","close":19875.0},{"date":"2021-11-05","close":19200.0},{"date":"2021-11-08","close":18325.0},{"date":"2021-11-09","close":18025.0},{"date":"2021-11-10","close":17800.0},{"date":"2021-11-11","close":17775.0},{"date":"2021-11-12","close":18175.0},{"date":"2021-11-15","close":18100.0},{"date":"2021-11-16","close":18300.0},{"date":"2021-11-17","close":17875.0},{"date":"2021-11-18","close":18075.0},{"date":"2021-11-19","close":18200.0},{"date":"2021-11-22","close":18700.0},{"date":"2021-11-23","close":18500.0},{"date":"2021-11-24","close":18850.0},{"date":"2021-11-25","close":17950.0},{"date":"2021-11-26","close":17875.0},{"date":"2021-11-29","close":17275.0},{"date":"2021-11-30","close":15800.0},{"date":"2021-12-01","close":16250.0},{"date":"2021-12-02","close":16850.0},{"date":"2021-12-03","close":16875.0},{"date":"2021-12-06","close":16400.0},{"date":"2021-12-07","close":16750.0},{"date":"2021-12-08","close":16600.0},{"date":"2021-12-09","close":17950.0},{"date":"2021-12-10","close":17925.0},{"date":"2021-12-13","close":17100.0},{"date":"2021-12-14","close":17450.0},{"date":"2021-12-15","close":18975.0},{"date":"2021-12-16","close":18225.0},{"date":"2021-12-17","close":18100.0},{"date":"2021-12-20","close":17275.0},{"date":"2021-12-21","close":17150.0},{"date":"2021-12-22","close":17075.0},{"date":"2021-12-23","close":17025.0},{"date":"2021-12-24","close":17725.0},{"date":"2021-12-27","close":17575.0},{"date":"2021-12-28","close":17150.0},{"date":"2021-12-29","close":17550.0},{"date":"2021-12-30","close":17350.0},{"date":"2022-01-03","close":18025.0},{"date":"2022-01-04","close":19600.0},{"date":"2022-01-05","close":19250.0},{"date":"2022-01-06","close":18100.0},{"date":"2022-01-07","close":18600.0},{"date":"2022-01-10","close":18050.0},{"date":"2022-01-11","close":18025.0},{"date":"2022-01-12","close":18825.0},{"date":"2022-01-13","close":17975.0},{"date":"2022-01-14","close":17250.0},{"date":"2022-01-17","close":16800.0},{"date":"2022-01-18","close":16425.0},{"date":"2022-01-19","close":16350.0},{"date":"2022-01-20","close":16625.0},{"date":"2022-01-21","close":16325.0},{"date":"2022-01-24","close":15625.0},{"date":"2022-01-25","close":14625.0},{"date":"2022-01-26","close":14550.0},{"date":"2022-01-27","close":14000.0},{"date":"2022-01-28","close":14400.0},{"date":"2022-02-03","close":14925.0},{"date":"2022-02-04","close":15150.0},{"date":"2022-02-07","close":14950.0},{"date":"2022-02-08","close":15300.0},{"date":"2022-02-09","close":15250.0},{"date":"2022-02-10","close":15300.0},{"date":"2022-02-11","close":14650.0},{"date":"2022-02-14","close":13800.0},{"date":"2022-02-15","close":13500.0},{"date":"2022-02-16","close":14025.0},{"date":"2022-02-17","close":13875.0},{"date":"2022-02-18","close":13800.0},{"date":"2022-02-21","close":13400.0},{"date":"2022-02-22","close":13025.0},{"date":"2022-02-23","close":13125.0},{"date":"2022-02-24","close":12900.0},{"date":"2022-02-25","close":12975.0},{"date":"2022-02-28","close":13100.0},{"date":"2022-03-02","close":13400.0},{"date":"2022-03-03","close":14200.0},{"date":"2022-03-04","close":14700.0},{"date":"2022-03-07","close":13825.0},{"date":"2022-03-08","close":13500.0},{"date":"2022-03-10","close":14300.0},{"date":"2022-03-11","close":15050.0},{"date":"2022-03-14","close":14400.0},{"date":"2022-03-15","close":13250.0},{"date":"2022-03-16","close":13725.0},{"date":"2022-03-17","close":14000.0},{"date":"2022-03-18","close":13900.0},{"date":"2022-03-21","close":13475.0},{"date":"2022-03-22","close":13725.0},{"date":"2022-03-23","close":14250.0},{"date":"2022-03-24","close":14200.0},{"date":"2022-03-25","close":14275.0},{"date":"2022-03-28","close":14025.0},{"date":"2022-03-29","close":14250.0},{"date":"2022-03-30","close":14600.0},{"date":"2022-03-31","close":14600.0},{"date":"2022-04-01","close":14475.0},{"date":"2022-04-04","close":14375.0},{"date":"2022-04-05","close":14675.0},{"date":"2022-04-06","close":15300.0},{"date":"2022-04-07","close":15075.0},{"date":"2022-04-08","close":15175.0},{"date":"2022-04-11","close":14750.0},{"date":"2022-04-12","close":14100.0},{"date":"2022-04-13","close":14175.0},{"date":"2022-04-14","close":14000.0},{"date":"2022-04-15","close":13975.0},{"date":"2022-04-18","close":13600.0},{"date":"2022-04-19","close":13600.0},{"date":"2022-04-20","close":13450.0},{"date":"2022-04-21","close":13350.0},{"date":"2022-04-22","close":13050.0},{"date":"2022-04-25","close":12750.0},{"date":"2022-04-26","close":12900.0},{"date":"2022-04-27","close":12750.0},{"date":"2022-04-28","close":12750.0},{"date":"2022-04-29","close":12950.0},{"date":"2022-05-02","close":12475.0},{"date":"2022-05-03","close":12400.0},{"date":"2022-05-04","close":12100.0},{"date":"2022-05-06","close":11650.0},{"date":"2022-05-09","close":11000.0},{"date":"2022-05-10","close":11000.0},{"date":"2022-05-11","close":10675.0},{"date":"2022-05-12","close":9925.0},{"date":"2022-05-13","close":10075.0},{"date":"2022-05-16","close":10100.0},{"date":"2022-05-17","close":10200.0},{"date":"2022-05-18","close":10100.0},{"date":"2022-05-19","close":9850.0},{"date":"2022-05-20","close":10350.0},{"date":"2022-05-23","close":10575.0},{"date":"2022-05-24","close":10225.0},{"date":"2022-05-25","close":10725.0},{"date":"2022-05-26","close":11100.0},{"date":"2022-05-27","close":11100.0},{"date":"2022-05-30","close":11350.0},{"date":"2022-05-31","close":11375.0},{"date":"2022-06-02","close":11500.0},{"date":"2022-06-03","close":11425.0},{"date":"2022-06-07","close":10750.0},{"date":"2022-06-08","close":10725.0},{"date":"2022-06-09","close":10725.0},{"date":"2022-06-10","close":10550.0},{"date":"2022-06-13","close":9750.0},{"date":"2022-06-14","close":9650.0},{"date":"2022-06-15","close":9025.0},{"date":"2022-06-16","close":8800.0},{"date":"2022-06-17","close":8675.0},{"date":"2022-06-20","close":8100.0},{"date":"2022-06-21","close":8325.0},{"date":"2022-06-22","close":7800.0},{"date":"2022-06-23","close":7925.0},{"date":"2022-06-24","close":8625.0},{"date":"2022-06-27","close":8625.0},{"date":"2022-06-28","close":8575.0},{"date":"2022-06-29","close":8475.0},{"date":"2022-06-30","close":8650.0},{"date":"2022-07-01","close":8925.0},{"date":"2022-07-04","close":8825.0},{"date":"2022-07-05","close":8900.0},{"date":"2022-07-06","close":8800.0},{"date":"2022-07-07","close":8900.0},{"date":"2022-07-08","close":9000.0},{"date":"2022-07-11","close":9600.0},{"date":"2022-07-12","close":10075.0},{"date":"2022-07-13","close":10150.0},{"date":"2022-07-14","close":9675.0},{"date":"2022-07-15","close":9500.0},{"date":"2022-07-18","close":9675.0},{"date":"2022-07-19","close":10050.0},{"date":"2022-07-20","close":10000.0},{"date":"2022-07-21","close":10000.0},{"date":"2022-07-22","close":9725.0},{"date":"2022-07-25","close":9250.0},{"date":"2022-07-26","close":9025.0},{"date":"2022-07-27","close":9375.0},{"date":"2022-07-28","close":9225.0},{"date":"2022-07-29","close":9200.0},{"date":"2022-08-01","close":9325.0},{"date":"2022-08-02","close":9250.0},{"date":"2022-08-03","close":9325.0},{"date":"2022-08-04","close":9950.0},{"date":"2022-08-05","close":10625.0},{"date":"2022-08-08","close":10950.0},{"date":"2022-08-09","close":11125.0},{"date":"2022-08-10","close":10750.0},{"date":"2022-08-11","close":10700.0},{"date":"2022-08-12","close":10700.0},{"date":"2022-08-16","close":10500.0},{"date":"2022-08-17","close":10075.0},{"date":"2022-08-18","close":10350.0},{"date":"2022-08-19","close":10150.0},{"date":"2022-08-22","close":9950.0},{"date":"2022-08-23","close":9650.0},{"date":"2022-08-24","close":9900.0},{"date":"2022-08-25","close":9900.0},{"date":"2022-08-26","close":10525.0},{"date":"2022-08-29","close":10875.0},{"date":"2022-08-30","close":11750.0},{"date":"2022-08-31","close":11700.0},{"date":"2022-09-01","close":11125.0},{"date":"2022-09-02","close":11100.0},{"date":"2022-09-05","close":10075.0},{"date":"2022-09-06","close":10000.0},{"date":"2022-09-07","close":9575.0},{"date":"2022-09-08","close":9550.0},{"date":"2022-09-13","close":10200.0},{"date":"2022-09-14","close":11025.0},{"date":"2022-09-15","close":10300.0},{"date":"2022-09-16","close":9850.0},{"date":"2022-09-19","close":9400.0},{"date":"2022-09-20","close":9475.0},{"date":"2022-09-21","close":9300.0},{"date":"2022-09-22","close":9525.0},{"date":"2022-09-23","close":9300.0},{"date":"2022-09-26","close":8400.0},{"date":"2022-09-27","close":8400.0},{"date":"2022-09-28","close":8175.0},{"date":"2022-09-29","close":8200.0},{"date":"2022-09-30","close":8325.0},{"date":"2022-10-04","close":8600.0},{"date":"2022-10-05","close":8375.0},{"date":"2022-10-06","close":8500.0},{"date":"2022-10-07","close":8150.0},{"date":"2022-10-11","close":7900.0},{"date":"2022-10-12","close":7950.0},{"date":"2022-10-13","close":7725.0},{"date":"2022-10-14","close":8125.0},{"date":"2022-10-17","close":8250.0},{"date":"2022-10-18","close":8425.0},{"date":"2022-10-19","close":8250.0},{"date":"2022-10-20","close":8250.0},{"date":"2022-10-21","close":8075.0},{"date":"2022-10-24","close":8500.0},{"date":"2022-10-25","close":8675.0},{"date":"2022-10-26","close":8450.0},{"date":"2022-10-27","close":8525.0},{"date":"2022-10-28","close":8500.0},{"date":"2022-10-31","close":8450.0},{"date":"2022-11-01","close":8450.0},{"date":"2022-11-02","close":8575.0},{"date":"2022-11-03","close":8600.0},{"date":"2022-11-04","close":8400.0},{"date":"2022-11-07","close":8450.0},{"date":"2022-11-08","close":8700.0},{"date":"2022-11-09","close":8525.0},{"date":"2022-11-10","close":8325.0},{"date":"2022-11-11","close":8600.0},{"date":"2022-11-14","close":8775.0},{"date":"2022-11-15","close":9025.0},{"date":"2022-11-16","close":9075.0},{"date":"2022-11-17","close":9800.0},{"date":"2022-11-18","close":9575.0},{"date":"2022-11-21","close":9550.0},{"date":"2022-11-22","close":9200.0},{"date":"2022-11-23","close":9250.0},{"date":"2022-11-24","close":9400.0},{"date":"2022-11-25","close":9350.0},{"date":"2022-11-28","close":8775.0},{"date":"2022-11-29","close":8900.0},{"date":"2022-11-30","close":8750.0},{"date":"2022-12-01","close":9200.0},{"date":"2022-12-02","close":9275.0},{"date":"2022-12-05","close":9100.0},{"date":"2022-12-06","close":9100.0},{"date":"2022-12-07","close":9100.0},{"date":"2022-12-08","close":8650.0},{"date":"2022-12-09","close":8975.0},{"date":"2022-12-12","close":8900.0},{"date":"2022-12-13","close":9075.0},{"date":"2022-12-14","close":9275.0},{"date":"2022-12-15","close":9225.0},{"date":"2022-12-16","close":9050.0},{"date":"2022-12-19","close":9125.0},{"date":"2022-12-20","close":8900.0},{"date":"2022-12-21","close":8825.0},{"date":"2022-12-22","close":9000.0},{"date":"2022-12-23","close":8950.0},{"date":"2022-12-26","close":8725.0},{"date":"2022-12-27","close":8825.0},{"date":"2022-12-28","close":8800.0},{"date":"2022-12-29","close":8725.0},{"date":"2023-01-02","close":8575.0},{"date":"2023-01-03","close":8550.0},{"date":"2023-01-04","close":8600.0},{"date":"2023-01-05","close":8700.0},{"date":"2023-01-06","close":8775.0},{"date":"2023-01-09","close":8800.0},{"date":"2023-01-10","close":8775.0},{"date":"2023-01-11","close":8975.0},{"date":"2023-01-12","close":8950.0},{"date":"2023-01-13","close":8900.0},{"date":"2023-01-16","close":8700.0},{"date":"2023-01-17","close":8475.0},{"date":"2023-01-18","close":8500.0},{"date":"2023-01-19","close":8525.0},{"date":"2023-01-20","close":8625.0},{"date":"2023-01-25","close":8560.0},{"date":"2023-01-26","close":8480.0},{"date":"2023-01-27","close":8415.0},{"date":"2023-01-30","close":8300.0},{"date":"2023-01-31","close":8345.0},{"date":"2023-02-01","close":8455.0},{"date":"2023-02-02","close":8630.0},{"date":"2023-02-03","close":8540.0},{"date":"2023-02-06","close":8455.0},{"date":"2023-02-07","close":9100.0},{"date":"2023-02-08","close":9050.0},{"date":"2023-02-09","close":8880.0},{"date":"2023-02-10","close":9240.0},{"date":"2023-02-13","close":9600.0},{"date":"2023-02-14","close":9390.0},{"date":"2023-02-15","close":9105.0},{"date":"2023-02-16","close":9180.0},{"date":"2023-02-17","close":9020.0},{"date":"2023-02-20","close":9265.0},{"date":"2023-02-21","close":9280.0},{"date":"2023-02-22","close":9635.0},{"date":"2023-02-23","close":9610.0},{"date":"2023-02-24","close":9440.0},{"date":"2023-02-27","close":9505.0},{"date":"2023-02-28","close":9560.0},{"date":"2023-03-02","close":9485.0},{"date":"2023-03-03","close":9780.0},{"date":"2023-03-06","close":9625.0},{"date":"2023-03-07","close":10875.0},{"date":"2023-03-08","close":11100.0},{"date":"2023-03-09","close":10600.0},{"date":"2023-03-10","close":10025.0},{"date":"2023-03-13","close":9430.0},{"date":"2023-03-14","close":8700.0},{"date":"2023-03-15","close":8855.0},{"date":"2023-03-16","close":8535.0},{"date":"2023-03-17","close":9135.0},{"date":"2023-03-20","close":9130.0},{"date":"2023-03-21","close":9305.0},{"date":"2023-03-22","close":9130.0},{"date":"2023-03-23","close":8650.0},{"date":"2023-03-24","close":8945.0},{"date":"2023-03-27","close":9390.0},{"date":"2023-03-28","close":9110.0},{"date":"2023-03-29","close":9095.0},{"date":"2023-03-30","close":9415.0},{"date":"2023-03-31","close":9880.0},{"date":"2023-04-03","close":10075.0},{"date":"2023-04-04","close":10675.0},{"date":"2023-04-05","close":11975.0},{"date":"2023-04-06","close":12475.0},{"date":"2023-04-07","close":12300.0},{"date":"2023-04-10","close":12625.0},{"date":"2023-04-11","close":13500.0},{"date":"2023-04-12","close":14675.0},{"date":"2023-04-13","close":14925.0},{"date":"2023-04-14","close":15025.0},{"date":"2023-04-17","close":13550.0},{"date":"2023-04-18","close":12900.0},{"date":"2023-04-19","close":11500.0},{"date":"2023-04-20","close":10650.0},{"date":"2023-04-21","close":11200.0},{"date":"2023-04-24","close":10775.0},{"date":"2023-04-25","close":11775.0},{"date":"2023-04-26","close":11575.0},{"date":"2023-04-27","close":10950.0},{"date":"2023-04-28","close":9950.0},{"date":"2023-05-02","close":9615.0},{"date":"2023-05-03","close":9330.0},{"date":"2023-05-04","close":9720.0},{"date":"2023-05-08","close":9660.0},{"date":"2023-05-09","close":9370.0},{"date":"2023-05-10","close":9290.0},{"date":"2023-05-11","close":9000.0},{"date":"2023-05-12","close":8790.0},{"date":"2023-05-15","close":8855.0},{"date":"2023-05-16","close":9120.0},{"date":"2023-05-17","close":9640.0},{"date":"2023-05-18","close":9230.0},{"date":"2023-05-19","close":9240.0},{"date":"2023-05-22","close":9390.0},{"date":"2023-05-23","close":9405.0},{"date":"2023-05-24","close":9410.0},{"date":"2023-05-25","close":9095.0},{"date":"2023-05-26","close":9000.0},{"date":"2023-05-30","close":9035.0},{"date":"2023-05-31","close":9160.0},{"date":"2023-06-01","close":9515.0},{"date":"2023-06-02","close":9220.0},{"date":"2023-06-05","close":9075.0},{"date":"2023-06-07","close":8945.0},{"date":"2023-06-08","close":8785.0},{"date":"2023-06-09","close":9395.0},{"date":"2023-06-12","close":9600.0},{"date":"2023-06-13","close":9725.0},{"date":"2023-06-14","close":9345.0},{"date":"2023-06-15","close":9135.0},{"date":"2023-06-16","close":9170.0},{"date":"2023-06-19","close":9165.0},{"date":"2023-06-20","close":9120.0},{"date":"2023-06-21","close":8920.0},{"date":"2023-06-22","close":8900.0},{"date":"2023-06-23","close":8920.0},{"date":"2023-06-26","close":8900.0},{"date":"2023-06-27","close":8795.0},{"date":"2023-06-28","close":8665.0},{"date":"2023-06-29","close":8440.0},{"date":"2023-06-30","close":8660.0},{"date":"2023-07-03","close":8655.0},{"date":"2023-07-04","close":8500.0},{"date":"2023-07-05","close":8430.0},{"date":"2023-07-06","close":8180.0},{"date":"2023-07-07","close":7760.0},{"date":"2023-07-10","close":7680.0},{"date":"2023-07-11","close":7550.0},{"date":"2023-07-12","close":7775.0},{"date":"2023-07-13","close":7875.0},{"date":"2023-07-14","close":7600.0},{"date":"2023-07-17","close":7205.0},{"date":"2023-07-18","close":7100.0},{"date":"2023-07-19","close":7220.0},{"date":"2023-07-20","close":7155.0},{"date":"2023-07-21","close":7330.0},{"date":"2023-07-24","close":7035.0},{"date":"2023-07-25","close":6775.0},{"date":"2023-07-26","close":6400.0},{"date":"2023-07-27","close":6615.0},{"date":"2023-07-28","close":6905.0},{"date":"2023-07-31","close":6875.0},{"date":"2023-08-01","close":7095.0},{"date":"2023-08-02","close":6940.0},{"date":"2023-08-03","close":7005.0},{"date":"2023-08-04","close":6880.0},{"date":"2023-08-07","close":6950.0},{"date":"2023-08-08","close":6835.0},{"date":"2023-08-09","close":7355.0},{"date":"2023-08-10","close":7355.0},{"date":"2023-08-11","close":7590.0},{"date":"2023-08-14","close":7260.0},{"date":"2023-08-16","close":6895.0},{"date":"2023-08-17","close":6895.0},{"date":"2023-08-18","close":6850.0},{"date":"2023-08-21","close":8070.0},{"date":"2023-08-22","close":9000.0},{"date":"2023-08-23","close":8910.0},{"date":"2023-08-24","close":9000.0},{"date":"2023-08-25","close":8790.0},{"date":"2023-08-28","close":8155.0},{"date":"2023-08-29","close":8100.0},{"date":"2023-08-30","close":8550.0},{"date":"2023-08-31","close":8220.0},{"date":"2023-09-01","close":8055.0},{"date":"2023-09-04","close":7945.0},{"date":"2023-09-05","close":7875.0},{"date":"2023-09-06","close":8055.0},{"date":"2023-09-07","close":7470.0},{"date":"2023-09-08","close":7840.0},{"date":"2023-09-11","close":8025.0},{"date":"2023-09-12","close":8260.0},{"date":"2023-09-13","close":7810.0},{"date":"2023-09-14","close":7700.0},{"date":"2023-09-15","close":7945.0},{"date":"2023-09-18","close":7700.0},{"date":"2023-09-19","close":7435.0},{"date":"2023-09-20","close":7375.0},{"date":"2023-09-21","close":7105.0},{"date":"2023-09-22","close":7095.0},{"date":"2023-09-25","close":6910.0},{"date":"2023-09-26","close":6830.0},{"date":"2023-09-27","close":7045.0},{"date":"2023-10-04","close":6740.0},{"date":"2023-10-05","close":6635.0},{"date":"2023-10-06","close":6840.0},{"date":"2023-10-10","close":6590.0},{"date":"2023-10-11","close":6660.0},{"date":"2023-10-12","close":6745.0},{"date":"2023-10-13","close":6600.0},{"date":"2023-10-16","close":6485.0},{"date":"2023-10-17","close":6470.0},{"date":"2023-10-18","close":6340.0},{"date":"2023-10-19","close":6130.0},{"date":"2023-10-20","close":5905.0},{"date":"2023-10-23","close":5895.0},{"date":"2023-10-24","close":5985.0},{"date":"2023-10-25","close":5930.0},{"date":"2023-10-26","close":5740.0},{"date":"2023-10-27","close":5745.0},{"date":"2023-10-30","close":5840.0},{"date":"2023-10-31","close":5700.0},{"date":"2023-11-01","close":5845.0},{"date":"2023-11-02","close":6195.0},{"date":"2023-11-03","close":6275.0},{"date":"2023-11-06","close":6650.0},{"date":"2023-11-07","close":6510.0},{"date":"2023-11-08","close":6505.0},{"date":"2023-11-09","close":6325.0},{"date":"2023-11-10","close":6125.0},{"date":"2023-11-13","close":5895.0},{"date":"2023-11-14","close":6060.0},{"date":"2023-11-15","close":6195.0},{"date":"2023-11-16","close":6165.0},{"date":"2023-11-17","close":6385.0},{"date":"2023-11-20","close":6745.0},{"date":"2023-11-21","close":6620.0},{"date":"2023-11-22","close":6500.0},{"date":"2023-11-23","close":6560.0},{"date":"2023-11-24","close":6450.0},{"date":"2023-11-27","close":6280.0},{"date":"2023-11-28","close":6295.0},{"date":"2023-11-29","close":6215.0},{"date":"2023-11-30","close":6175.0},{"date":"2023-12-01","close":6190.0},{"date":"2023-12-04","close":6115.0},{"date":"2023-12-05","close":6075.0},{"date":"2023-12-06","close":6090.0},{"date":"2023-12-07","close":6270.0},{"date":"2023-12-08","close":6125.0},{"date":"2023-12-11","close":6225.0},{"date":"2023-12-12","close":6225.0},{"date":"2023-12-13","close":6180.0},{"date":"2023-12-14","close":6245.0},{"date":"2023-12-15","close":5955.0},{"date":"2023-12-18","close":5725.0},{"date":"2023-12-19","close":5730.0},{"date":"2023-12-20","close":5900.0},{"date":"2023-12-21","close":5800.0},{"date":"2023-12-22","close":6060.0},{"date":"2023-12-26","close":6055.0},{"date":"2023-12-27","close":6040.0},{"date":"2023-12-28","close":6245.0},{"date":"2024-01-02","close":6745.0},{"date":"2024-01-03","close":6730.0},{"date":"2024-01-04","close":6215.0},{"date":"2024-01-05","close":6100.0},{"date":"2024-01-08","close":5975.0},{"date":"2024-01-09","close":6040.0},{"date":"2024-01-10","close":6025.0},{"date":"2024-01-11","close":6465.0},{"date":"2024-01-12","close":6050.0},{"date":"2024-01-15","close":6290.0},{"date":"2024-01-16","close":6385.0},{"date":"2024-01-17","close":6250.0},{"date":"2024-01-18","close":6465.0},{"date":"2024-01-19","close":5635.0},{"date":"2024-01-22","close":5300.0},{"date":"2024-01-23","close":5305.0},{"date":"2024-01-24","close":5000.0},{"date":"2024-01-25","close":4700.0},{"date":"2024-01-26","close":4820.0},{"date":"2024-01-29","close":4945.0},{"date":"2024-01-30","close":4925.0},{"date":"2024-01-31","close":4775.0},{"date":"2024-02-01","close":4690.0},{"date":"2024-02-02","close":4800.0},{"date":"2024-02-05","close":4765.0},{"date":"2024-02-06","close":4650.0},{"date":"2024-02-07","close":4670.0},{"date":"2024-02-08","close":4680.0},{"date":"2024-02-13","close":4650.0},{"date":"2024-02-14","close":4660.0},{"date":"2024-02-15","close":4670.0},{"date":"2024-02-16","close":4665.0},{"date":"2024-02-19","close":4710.0},{"date":"2024-02-20","close":4675.0},{"date":"2024-02-21","close":4600.0},{"date":"2024-02-22","close":4605.0},{"date":"2024-02-23","close":4635.0},{"date":"2024-02-26","close":4655.0},{"date":"2024-02-27","close":4580.0},{"date":"2024-02-28","close":4515.0},{"date":"2024-02-29","close":4485.0},{"date":"2024-03-04","close":4385.0},{"date":"2024-03-05","close":4395.0},{"date":"2024-03-06","close":4950.0},{"date":"2024-03-07","close":4905.0},{"date":"2024-03-08","close":5100.0},{"date":"2024-03-11","close":5360.0},{"date":"2024-03-12","close":5115.0},{"date":"2024-03-13","close":4950.0},{"date":"2024-03-14","close":4945.0},{"date":"2024-03-15","close":4895.0},{"date":"2024-03-18","close":4875.0},{"date":"2024-03-19","close":4725.0},{"date":"2024-03-20","close":4650.0},{"date":"2024-03-21","close":4850.0},{"date":"2024-03-22","close":4855.0},{"date":"2024-03-25","close":4995.0},{"date":"2024-03-26","close":4730.0},{"date":"2024-03-27","close":4565.0},{"date":"2024-03-28","close":4555.0},{"date":"2024-03-29","close":4575.0},{"date":"2024-04-01","close":4650.0},{"date":"2024-04-02","close":4550.0},{"date":"2024-04-03","close":4465.0},{"date":"2024-04-04","close":4350.0},{"date":"2024-04-05","close":4160.0},{"date":"2024-04-08","close":4105.0},{"date":"2024-04-09","close":4025.0},{"date":"2024-04-11","close":3830.0},{"date":"2024-04-12","close":3895.0},{"date":"2024-04-15","close":3700.0},{"date":"2024-04-16","close":3520.0},{"date":"2024-04-17","close":3450.0},{"date":"2024-04-18","close":3525.0},{"date":"2024-04-19","close":3450.0},{"date":"2024-04-22","close":3515.0},{"date":"2024-04-23","close":3495.0},{"date":"2024-04-24","close":3515.0},{"date":"2024-04-25","close":3370.0},{"date":"2024-04-26","close":3280.0},{"date":"2024-04-29","close":3355.0},{"date":"2024-04-30","close":3455.0},{"date":"2024-05-02","close":3425.0},{"date":"2024-05-03","close":3455.0},{"date":"2024-05-07","close":3490.0},{"date":"2024-05-08","close":3510.0},{"date":"2024-05-09","close":3590.0},{"date":"2024-05-10","close":3590.0},{"date":"2024-05-13","close":3560.0},{"date":"2024-05-14","close":3815.0},{"date":"2024-05-16","close":3820.0},{"date":"2024-05-17","close":4500.0},{"date":"2024-05-20","close":4580.0},{"date":"2024-05-21","close":4460.0},{"date":"2024-05-22","close":4330.0},{"date":"2024-05-23","close":4240.0},{"date":"2024-05-24","close":4035.0},{"date":"2024-05-27","close":4880.0},{"date":"2024-05-28","close":5095.0},{"date":"2024-05-29","close":4840.0},{"date":"2024-05-30","close":4625.0},{"date":"2024-05-31","close":4555.0},{"date":"2024-06-03","close":5920.0},{"date":"2024-06-04","close":6605.0},{"date":"2024-06-05","close":5915.0},{"date":"2024-06-07","close":5540.0},{"date":"2024-06-10","close":5425.0},{"date":"2024-06-11","close":4950.0},{"date":"2024-06-12","close":4740.0},{"date":"2024-06-13","close":4880.0},{"date":"2024-06-14","close":4400.0},{"date":"2024-06-17","close":4205.0},{"date":"2024-06-18","close":4250.0},{"date":"2024-06-19","close":4145.0},{"date":"2024-06-20","close":4410.0},{"date":"2024-06-21","close":4475.0},{"date":"2024-06-24","close":4240.0},{"date":"2024-06-25","close":4575.0},{"date":"2024-06-26","close":4460.0},{"date":"2024-06-27","close":4190.0},{"date":"2024-06-28","close":4135.0},{"date":"2024-07-01","close":4205.0},{"date":"2024-07-02","close":4005.0},{"date":"2024-07-03","close":3940.0},{"date":"2024-07-04","close":4040.0},{"date":"2024-07-05","close":3980.0},{"date":"2024-07-08","close":4210.0},{"date":"2024-07-09","close":4250.0},{"date":"2024-07-10","close":4165.0},{"date":"2024-07-11","close":4040.0},{"date":"2024-07-12","close":4170.0},{"date":"2024-07-15","close":4130.0},{"date":"2024-07-16","close":4165.0},{"date":"2024-07-17","close":4820.0},{"date":"2024-07-18","close":4700.0},{"date":"2024-07-19","close":4700.0},{"date":"2024-07-22","close":5015.0},{"date":"2024-07-23","close":4855.0},{"date":"2024-07-24","close":5075.0},{"date":"2024-07-25","close":4885.0},{"date":"2024-07-26","close":4885.0},{"date":"2024-07-29","close":4975.0},{"date":"2024-07-30","close":4920.0},{"date":"2024-07-31","close":4785.0},{"date":"2024-08-01","close":4965.0},{"date":"2024-08-02","close":4815.0},{"date":"2024-08-05","close":4190.0},{"date":"2024-08-06","close":4530.0},{"date":"2024-08-07","close":5160.0},{"date":"2024-08-08","close":4875.0},{"date":"2024-08-09","close":5460.0},{"date":"2024-08-12","close":5190.0},{"date":"2024-08-13","close":4995.0},{"date":"2024-08-14","close":5080.0},{"date":"2024-08-16","close":5160.0},{"date":"2024-08-19","close":4970.0},{"date":"2024-08-20","close":4855.0},{"date":"2024-08-21","close":4675.0},{"date":"2024-08-22","close":4900.0},{"date":"2024-08-23","close":4600.0},{"date":"2024-08-26","close":4550.0},{"date":"2024-08-27","close":4315.0},{"date":"2024-08-28","close":4055.0},{"date":"2024-08-29","close":3945.0},{"date":"2024-08-30","close":4125.0},{"date":"2024-09-02","close":3965.0},{"date":"2024-09-03","close":3950.0},{"date":"2024-09-04","close":3805.0},{"date":"2024-09-05","close":3700.0},{"date":"2024-09-06","close":3580.0},{"date":"2024-09-09","close":3580.0},{"date":"2024-09-10","close":3700.0},{"date":"2024-09-11","close":3500.0},{"date":"2024-09-12","close":3650.0},{"date":"2024-09-13","close":3660.0},{"date":"2024-09-19","close":3735.0},{"date":"2024-09-20","close":3790.0},{"date":"2024-09-23","close":3730.0},{"date":"2024-09-24","close":3700.0},{"date":"2024-09-25","close":3630.0},{"date":"2024-09-26","close":3740.0},{"date":"2024-09-27","close":3750.0},{"date":"2024-09-30","close":3610.0},{"date":"2024-10-02","close":3455.0},{"date":"2024-10-04","close":3455.0},{"date":"2024-10-07","close":3405.0},{"date":"2024-10-08","close":3350.0},{"date":"2024-10-10","close":3270.0},{"date":"2024-10-11","close":3420.0},{"date":"2024-10-14","close":4445.0},{"date":"2024-10-15","close":4010.0},{"date":"2024-10-16","close":4110.0},{"date":"2024-10-17","close":4250.0},{"date":"2024-10-18","close":4280.0},{"date":"2024-10-21","close":4100.0},{"date":"2024-10-22","close":4190.0},{"date":"2024-10-23","close":3880.0},{"date":"2024-10-24","close":3915.0},{"date":"2024-10-25","close":3670.0},{"date":"2024-10-28","close":3795.0},{"date":"2024-10-29","close":3690.0},{"date":"2024-10-30","close":3605.0},{"date":"2024-10-31","close":3575.0},{"date":"2024-11-01","close":3500.0},{"date":"2024-11-04","close":3565.0},{"date":"2024-11-05","close":3590.0},{"date":"2024-11-06","close":3530.0},{"date":"2024-11-07","close":3455.0},{"date":"2024-11-08","close":3550.0},{"date":"2024-11-11","close":3405.0},{"date":"2024-11-12","close":3230.0},{"date":"2024-11-13","close":3050.0},{"date":"2024-11-14","close":2930.0},{"date":"2024-11-15","close":2915.0},{"date":"2024-11-18","close":2920.0},{"date":"2024-11-19","close":2770.0},{"date":"2024-11-20","close":2800.0},{"date":"2024-11-21","close":2900.0},{"date":"2024-11-22","close":2790.0},{"date":"2024-11-25","close":2855.0},{"date":"2024-11-26","close":2865.0},{"date":"2024-11-27","close":2880.0},{"date":"2024-11-28","close":2930.0},{"date":"2024-11-29","close":2875.0},{"date":"2024-12-02","close":2840.0},{"date":"2024-12-03","close":2935.0},{"date":"2024-12-04","close":2770.0},{"date":"2024-12-05","close":2725.0},{"date":"2024-12-06","close":2660.0},{"date":"2024-12-09","close":2490.0},{"date":"2024-12-10","close":2645.0},{"date":"2024-12-11","close":2795.0},{"date":"2024-12-12","close":2765.0},{"date":"2024-12-13","close":2855.0},{"date":"2024-12-16","close":2905.0},{"date":"2024-12-17","close":2840.0},{"date":"2024-12-18","close":2895.0},{"date":"2024-12-19","close":2740.0},{"date":"2024-12-20","close":2665.0},{"date":"2024-12-23","close":2745.0},{"date":"2024-12-24","close":2700.0},{"date":"2024-12-26","close":2660.0},{"date":"2024-12-27","close":2620.0},{"date":"2024-12-30","close":2750.0},{"date":"2025-01-02","close":2775.0},{"date":"2025-01-03","close":2945.0},{"date":"2025-01-06","close":3025.0},{"date":"2025-01-07","close":2975.0},{"date":"2025-01-08","close":3075.0},{"date":"2025-01-09","close":3105.0},{"date":"2025-01-10","close":3015.0},{"date":"2025-01-13","close":2905.0},{"date":"2025-01-14","close":2940.0},{"date":"2025-01-15","close":2835.0},{"date":"2025-01-16","close":2870.0},{"date":"2025-01-17","close":2840.0},{"date":"2025-01-20","close":2795.0},{"date":"2025-01-21","close":2850.0},{"date":"2025-01-22","close":2845.0},{"date":"2025-01-23","close":2790.0},{"date":"2025-01-24","close":2785.0},{"date":"2025-01-31","close":2685.0},{"date":"2025-02-03","close":2615.0},{"date":"2025-02-04","close":2745.0},{"date":"2025-02-05","close":2750.0},{"date":"2025-02-06","close":2830.0},{"date":"2025-02-07","close":2810.0},{"date":"2025-02-10","close":2750.0},{"date":"2025-02-11","close":2935.0},{"date":"2025-02-12","close":2930.0},{"date":"2025-02-13","close":2900.0},{"date":"2025-02-14","close":2820.0},{"date":"2025-02-17","close":2820.0},{"date":"2025-02-18","close":2740.0},{"date":"2025-02-19","close":2700.0},{"date":"2025-02-20","close":2675.0},{"date":"2025-02-21","close":2905.0},{"date":"2025-02-24","close":2870.0},{"date":"2025-02-25","close":2870.0},{"date":"2025-02-26","close":2860.0},{"date":"2025-02-27","close":2850.0},{"date":"2025-02-28","close":2695.0},{"date":"2025-03-04","close":2600.0},{"date":"2025-03-05","close":2635.0},{"date":"2025-03-06","close":2600.0},{"date":"2025-03-07","close":2590.0},{"date":"2025-03-10","close":2535.0},{"date":"2025-03-11","close":2475.0},{"date":"2025-03-12","close":2495.0},{"date":"2025-03-13","close":2415.0},{"date":"2025-03-14","close":2420.0},{"date":"2025-03-17","close":2310.0},{"date":"2025-03-18","close":2340.0},{"date":"2025-03-19","close":2470.0},{"date":"2025-03-20","close":2365.0},{"date":"2025-03-21","close":2355.0},{"date":"2025-03-24","close":2355.0},{"date":"2025-03-25","close":2470.0},{"date":"2025-03-26","close":2425.0},{"date":"2025-03-27","close":2400.0},{"date":"2025-03-28","close":2270.0},{"date":"2025-03-31","close":2205.0},{"date":"2025-04-01","close":2350.0},{"date":"2025-04-02","close":2290.0},{"date":"2025-04-03","close":2250.0},{"date":"2025-04-04","close":2365.0},{"date":"2025-04-07","close":2220.0},{"date":"2025-04-08","close":2305.0},{"date":"2025-04-09","close":2410.0},{"date":"2025-04-10","close":2505.0},{"date":"2025-04-11","close":2520.0},{"date":"2025-04-14","close":2715.0},{"date":"2025-04-15","close":2650.0},{"date":"2025-04-16","close":2600.0},{"date":"2025-04-17","close":3000.0},{"date":"2025-04-18","close":3035.0},{"date":"2025-04-21","close":3025.0},{"date":"2025-04-22","close":3030.0},{"date":"2025-04-23","close":3025.0},{"date":"2025-04-24","close":3005.0},{"date":"2025-04-25","close":2805.0},{"date":"2025-04-28","close":2760.0},{"date":"2025-04-29","close":2810.0},{"date":"2025-04-30","close":2780.0},{"date":"2025-05-02","close":2730.0},{"date":"2025-05-07","close":2580.0},{"date":"2025-05-08","close":2635.0},{"date":"2025-05-09","close":2560.0},{"date":"2025-05-12","close":2540.0},{"date":"2025-05-13","close":2515.0},{"date":"2025-05-14","close":2550.0},{"date":"2025-05-15","close":2605.0},{"date":"2025-05-16","close":2535.0},{"date":"2025-05-19","close":2510.0},{"date":"2025-05-20","close":2630.0},{"date":"2025-05-21","close":2660.0},{"date":"2025-05-22","close":2655.0},{"date":"2025-05-23","close":2590.0},{"date":"2025-05-26","close":2550.0},{"date":"2025-05-27","close":2550.0},{"date":"2025-05-28","close":2570.0},{"date":"2025-05-29","close":2645.0},{"date":"2025-05-30","close":2795.0},{"date":"2025-06-02","close":2910.0},{"date":"2025-06-04","close":2805.0},{"date":"2025-06-05","close":2765.0},{"date":"2025-06-09","close":2850.0},{"date":"2025-06-10","close":2860.0},{"date":"2025-06-11","close":2955.0},{"date":"2025-06-12","close":2875.0},{"date":"2025-06-13","close":2765.0},{"date":"2025-06-16","close":2715.0},{"date":"2025-06-17","close":2795.0},{"date":"2025-06-18","close":2690.0},{"date":"2025-06-19","close":2635.0},{"date":"2025-06-20","close":2690.0},{"date":"2025-06-23","close":2600.0},{"date":"2025-06-24","close":2710.0},{"date":"2025-06-25","close":2725.0},{"date":"2025-06-26","close":2675.0},{"date":"2025-06-27","close":2840.0},{"date":"2025-06-30","close":2690.0},{"date":"2025-07-01","close":2775.0},{"date":"2025-07-02","close":3080.0},{"date":"2025-07-03","close":3100.0},{"date":"2025-07-04","close":3055.0},{"date":"2025-07-07","close":2905.0},{"date":"2025-07-08","close":3020.0},{"date":"2025-07-09","close":2960.0},{"date":"2025-07-10","close":2985.0},{"date":"2025-07-11","close":2915.0},{"date":"2025-07-14","close":2950.0},{"date":"2025-07-15","close":3100.0},{"date":"2025-07-16","close":3045.0},{"date":"2025-07-17","close":3035.0},{"date":"2025-07-18","close":3040.0},{"date":"2025-07-21","close":3070.0},{"date":"2025-07-22","close":3070.0},{"date":"2025-07-23","close":2970.0},{"date":"2025-07-24","close":2930.0},{"date":"2025-07-25","close":2840.0},{"date":"2025-07-28","close":2845.0},{"date":"2025-07-29","close":2870.0},{"date":"2025-07-30","close":2790.0},{"date":"2025-07-31","close":2775.0},{"date":"2025-08-01","close":2605.0},{"date":"2025-08-04","close":2670.0},{"date":"2025-08-05","close":2700.0},{"date":"2025-08-06","close":2720.0},{"date":"2025-08-07","close":2660.0},{"date":"2025-08-08","close":2615.0},{"date":"2025-08-11","close":2700.0},{"date":"2025-08-12","close":2665.0},{"date":"2025-08-13","close":2705.0},{"date":"2025-08-14","close":2705.0},{"date":"2025-08-18","close":2600.0},{"date":"2025-08-19","close":2590.0},{"date":"2025-08-20","close":2490.0},{"date":"2025-08-21","close":2465.0},{"date":"2025-08-22","close":2485.0},{"date":"2025-08-25","close":2515.0},{"date":"2025-08-26","close":2500.0},{"date":"2025-08-27","close":2630.0},{"date":"2025-08-28","close":2560.0},{"date":"2025-08-29","close":2560.0},{"date":"2025-09-01","close":2475.0},{"date":"2025-09-02","close":2675.0},{"date":"2025-09-03","close":2650.0},{"date":"2025-09-04","close":2690.0},{"date":"2025-09-05","close":2715.0},{"date":"2025-09-08","close":2825.0},{"date":"2025-09-09","close":2845.0},{"date":"2025-09-10","close":2805.0},{"date":"2025-09-11","close":2800.0},{"date":"2025-09-12","close":2815.0},{"date":"2025-09-15","close":2810.0},{"date":"2025-09-16","close":2755.0},{"date":"2025-09-17","close":2735.0},{"date":"2025-09-18","close":2725.0},{"date":"2025-09-19","close":2695.0},{"date":"2025-09-22","close":2740.0},{"date":"2025-09-23","close":2710.0},{"date":"2025-09-24","close":2655.0},{"date":"2025-09-25","close":2610.0},{"date":"2025-09-26","close":2600.0},{"date":"2025-09-29","close":2720.0},{"date":"2025-09-30","close":2705.0},{"date":"2025-10-01","close":2700.0},{"date":"2025-10-02","close":2710.0},{"date":"2025-10-10","close":2845.0},{"date":"2025-10-13","close":2825.0},{"date":"2025-10-14","close":2890.0},{"date":"2025-10-15","close":2805.0},{"date":"2025-10-16","close":2735.0},{"date":"2025-10-17","close":2645.0},{"date":"2025-10-20","close":2660.0},{"date":"2025-10-21","close":2715.0},{"date":"2025-10-22","close":2710.0},{"date":"2025-10-23","close":2660.0},{"date":"2025-10-24","close":2755.0},{"date":"2025-10-27","close":2855.0},{"date":"2025-10-28","close":2910.0},{"date":"2025-10-29","close":2840.0},{"date":"2025-10-30","close":3215.0},{"date":"2025-10-31","close":3200.0},{"date":"2025-11-03","close":3380.0},{"date":"2025-11-04","close":3225.0},{"date":"2025-11-05","close":3315.0},{"date":"2025-11-06","close":3145.0},{"date":"2025-11-07","close":3000.0},{"date":"2025-11-10","close":2935.0},{"date":"2025-11-11","close":2950.0},{"date":"2025-11-12","close":3240.0},{"date":"2025-11-13","close":3130.0},{"date":"2025-11-14","close":3025.0},{"date":"2025-11-17","close":2985.0},{"date":"2025-11-18","close":2905.0},{"date":"2025-11-19","close":2860.0},{"date":"2025-11-20","close":3010.0},{"date":"2025-11-21","close":2910.0},{"date":"2025-11-24","close":2805.0},{"date":"2025-11-25","close":2750.0},{"date":"2025-11-26","close":3140.0},{"date":"2025-11-27","close":3775.0},{"date":"2025-11-28","close":3925.0},{"date":"2025-12-01","close":3755.0},{"date":"2025-12-02","close":3760.0},{"date":"2025-12-03","close":4410.0},{"date":"2025-12-04","close":4450.0},{"date":"2025-12-05","close":5260.0},{"date":"2025-12-08","close":4675.0},{"date":"2025-12-09","close":5190.0},{"date":"2025-12-10","close":4740.0},{"date":"2025-12-11","close":5220.0},{"date":"2025-12-12","close":5800.0},{"date":"2025-12-15","close":6000.0},{"date":"2025-12-16","close":5560.0},{"date":"2025-12-17","close":5410.0},{"date":"2025-12-18","close":5860.0},{"date":"2025-12-19","close":7090.0},{"date":"2025-12-22","close":6780.0},{"date":"2025-12-23","close":6370.0},{"date":"2025-12-24","close":5920.0},{"date":"2025-12-26","close":6230.0},{"date":"2025-12-29","close":7000.0},{"date":"2025-12-30","close":6880.0},{"date":"2026-01-02","close":7700.0},{"date":"2026-01-05","close":7220.0},{"date":"2026-01-06","close":6920.0},{"date":"2026-01-07","close":6750.0},{"date":"2026-01-08","close":7260.0},{"date":"2026-01-09","close":7130.0},{"date":"2026-01-12","close":6710.0},{"date":"2026-01-13","close":6090.0},{"date":"2026-01-14","close":5940.0},{"date":"2026-01-15","close":6490.0},{"date":"2026-01-16","close":7000.0},{"date":"2026-01-19","close":7970.0},{"date":"2026-01-20","close":8390.0},{"date":"2026-01-21","close":8330.0},{"date":"2026-01-22","close":8840.0},{"date":"2026-01-23","close":9970.0},{"date":"2026-01-26","close":9870.0},{"date":"2026-01-27","close":9490.0},{"date":"2026-01-28","close":9270.0},{"date":"2026-01-29","close":9280.0},{"date":"2026-01-30","close":8610.0},{"date":"2026-02-02","close":8220.0},{"date":"2026-02-03","close":8660.0},{"date":"2026-02-04","close":8600.0},{"date":"2026-02-05","close":8400.0},{"date":"2026-02-06","close":7550.0},{"date":"2026-02-09","close":7580.0},{"date":"2026-02-10","close":7670.0},{"date":"2026-02-11","close":7660.0},{"date":"2026-02-12","close":8250.0},{"date":"2026-02-13","close":7850.0},{"date":"2026-02-19","close":7350.0},{"date":"2026-02-20","close":7270.0},{"date":"2026-02-23","close":7560.0},{"date":"2026-02-24","close":6910.0},{"date":"2026-02-25","close":6750.0},{"date":"2026-02-26","close":6400.0},{"date":"2026-02-27","close":6360.0},{"date":"2026-03-03","close":6380.0},{"date":"2026-03-04","close":5590.0},{"date":"2026-03-05","close":6400.0},{"date":"2026-03-06","close":7030.0},{"date":"2026-03-09","close":6330.0},{"date":"2026-03-10","close":6970.0},{"date":"2026-03-11","close":7970.0},{"date":"2026-03-12","close":8310.0},{"date":"2026-03-13","close":8620.0},{"date":"2026-03-16","close":9060.0},{"date":"2026-03-17","close":8610.0},{"date":"2026-03-18","close":8750.0},{"date":"2026-03-19","close":8460.0},{"date":"2026-03-20","close":8960.0},{"date":"2026-03-23","close":8750.0},{"date":"2026-03-24","close":9780.0},{"date":"2026-03-25","close":9870.0},{"date":"2026-03-26","close":9720.0},{"date":"2026-03-27","close":9720.0},{"date":"2026-03-30","close":8800.0},{"date":"2026-03-31","close":7890.0},{"date":"2026-04-01","close":7810.0},{"date":"2026-04-02","close":7290.0},{"date":"2026-04-03","close":7250.0},{"date":"2026-04-06","close":7010.0},{"date":"2026-04-07","close":6780.0},{"date":"2026-04-08","close":6910.0},{"date":"2026-04-09","close":6660.0},{"date":"2026-04-10","close":6620.0},{"date":"2026-04-13","close":6510.0},{"date":"2026-04-14","close":7070.0},{"date":"2026-04-15","close":7140.0},{"date":"2026-04-16","close":7090.0},{"date":"2026-04-17","close":7090.0},{"date":"2026-04-20","close":7020.0},{"date":"2026-04-21","close":6090.0},{"date":"2026-04-22","close":6140.0},{"date":"2026-04-23","close":6100.0},{"date":"2026-04-24","close":6100.0},{"date":"2026-04-27","close":6510.0},{"date":"2026-04-28","close":6350.0},{"date":"2026-04-29","close":7650.0},{"date":"2026-04-30","close":7060.0},{"date":"2026-05-04","close":7340.0},{"date":"2026-05-06","close":7500.0},{"date":"2026-05-07","close":7050.0},{"date":"2026-05-08","close":6800.0},{"date":"2026-05-11","close":6800.0},{"date":"2026-05-12","close":6980.0},{"date":"2026-05-13","close":6900.0},{"date":"2026-05-14","close":7190.0},{"date":"2026-05-15","close":6630.0},{"date":"2026-05-18","close":6600.0},{"date":"2026-05-19","close":6600.0},{"date":"2026-05-20","close":6430.0},{"date":"2026-05-21","close":5200.0},{"date":"2026-05-22","close":5650.0},{"date":"2026-05-26","close":5700.0},{"date":"2026-05-27","close":5710.0},{"date":"2026-05-28","close":5630.0},{"date":"2026-05-29","close":6120.0},{"date":"2026-06-01","close":5500.0},{"date":"2026-06-02","close":5550.0},{"date":"2026-06-04","close":5870.0},{"date":"2026-06-05","close":5420.0},{"date":"2026-06-08","close":4845.0},{"date":"2026-06-09","close":5950.0},{"date":"2026-06-10","close":5810.0},{"date":"2026-06-11","close":5630.0},{"date":"2026-06-12","close":5400.0},{"date":"2026-06-15","close":5540.0},{"date":"2026-06-16","close":5540.0},{"date":"2026-06-17","close":5600.0},{"date":"2026-06-18","close":5270.0},{"date":"2026-06-19","close":4885.0},{"date":"2026-06-22","close":4745.0},{"date":"2026-06-23","close":4330.0},{"date":"2026-06-24","close":4455.0},{"date":"2026-06-25","close":3965.0},{"date":"2026-06-26","close":3575.0},{"date":"2026-06-29","close":3835.0},{"date":"2026-06-30","close":3860.0},{"date":"2026-07-01","close":4110.0},{"date":"2026-07-02","close":3715.0},{"date":"2026-07-03","close":3760.0},{"date":"2026-07-06","close":3560.0},{"date":"2026-07-07","close":3765.0},{"date":"2026-07-08","close":3495.0},{"date":"2026-07-09","close":3830.0},{"date":"2026-07-10","close":4260.0},{"date":"2026-07-13","close":3935.0},{"date":"2026-07-14","close":3590.0},{"date":"2026-07-15","close":3880.0},{"date":"2026-07-16","close":3625.0},{"date":"2026-07-20","close":3480.0},{"date":"2026-07-21","close":3540.0},{"date":"2026-07-22","close":3850.0},{"date":"2026-07-23","close":4095.0},{"date":"2026-07-24","close":3730.0},{"date":"2026-07-27","close":3800.0},{"date":"2026-07-28","close":3565.0},{"date":"2026-07-29","close":3100.0},{"date":"2026-07-30","close":2990.0},{"date":"2026-07-31","close":3280.0},{"date":"2026-08-03","close":3455.0},{"date":"2026-08-04","close":3650.0},{"date":"2026-08-05","close":3580.0},{"date":"2026-08-06","close":3600.0},{"date":"2026-08-07","close":3630.0},{"date":"2026-08-10","close":4160.0},{"date":"2026-08-11","close":4190.0},{"date":"2026-08-12","close":4430.0},{"date":"2026-08-13","close":4460.0},{"date":"2026-08-14","close":4620.0},{"date":"2026-08-18","close":4230.0},{"date":"2026-08-19","close":4230.0},{"date":"2026-08-20","close":4415.0},{"date":"2026-08-21","close":4205.0},{"date":"2026-08-24","close":4240.0},{"date":"2026-08-25","close":4075.0},{"date":"2026-08-26","close":4045.0},{"date":"2026-08-27","close":3985.0},{"date":"2026-08-28","close":3815.0},{"date":"2026-08-31","close":3755.0},{"date":"2026-09-01","close":3810.0},{"date":"2026-09-02","close":3480.0},{"date":"2026-09-03","close":3350.0},{"date":"2026-09-04","close":3435.0},{"date":"2026-09-07","close":3445.0},{"date":"2026-09-08","close":3285.0},{"date":"2026-09-09","close":3370.0},{"date":"2026-09-10","close":3300.0},{"date":"2026-09-11","close":3250.0},{"date":"2026-09-14","close":3165.0},{"date":"2026-09-15","close":3450.0},{"date":"2026-09-16","close":3375.0},{"date":"2026-09-17","close":3450.0},{"date":"2026-09-18","close":3365.0},{"date":"2026-09-21","close":4025.0},{"date":"2026-09-22","close":4215.0},{"date":"2026-09-23","close":4765.0},{"date":"2026-09-28","close":4600.0},{"date":"2026-09-29","close":4665.0},{"date":"2026-09-30","close":5130.0},{"date":"2026-10-01","close":5330.0},{"date":"2026-10-02","close":5550.0},{"date":"2026-10-06","close":5990.0},{"date":"2026-10-07","close":5290.0},{"date":"2026-10-08","close":5490.0},{"date":"2026-10-12","close":5230.0},{"date":"2026-10-13","close":5100.0},{"date":"2026-10-14","close":4775.0},{"date":"2026-10-15","close":4155.0},{"date":"2026-10-16","close":4655.0},{"date":"2026-10-19","close":4395.0},{"date":"2026-10-20","close":4160.0},{"date":"2026-10-21","close":4245.0},{"date":"2026-10-22","close":3995.0},{"date":"2026-10-23","close":3925.0},{"date":"2026-10-26","close":3915.0},{"date":"2026-10-27","close":3975.0},{"date":"2026-10-28","close":3890.0},{"date":"2026-10-29","close":3650.0},{"date":"2026-10-30","close":3520.0},{"date":"2026-11-02","close":3490.0},{"date":"2026-11-03","close":3380.0},{"date":"2026-11-04","close":3575.0},{"date":"2026-11-05","close":3465.0},{"date":"2026-11-06","close":3235.0},{"date":"2026-11-09","close":3190.0}],"supply_demand":{"data":[{"date":"2026-11-06","retail_net":35758.0,"foreign_net":-46180.0,"institution_net":10422.0},{"date":"2026-11-05","retail_net":50179.0,"foreign_net":-49751.0,"institution_net":-428.0},{"date":"2026-11-04","retail_net":-13067.0,"foreign_net":12108.0,"institution_net":959.0},{"date":"2026-11-03","retail_net":1058.0,"foreign_net":3310.0,"institution_net":-4368.0},{"date":"2026-11-02","retail_net":35057.0,"foreign_net":-25602.0,"institution_net":-9455.0},{"date":"2026-10-30","retail_net":11666.0,"foreign_net":-1396.0,"institution_net":-10270.0},{"date":"2026-10-29","retail_net":-29763.0,"foreign_net":11383.0,"institution_net":18380.0},{"date":"2026-10-28","retail_net":19782.0,"foreign_net":-20246.0,"institution_net":464.0},{"date":"2026-10-27","retail_net":-4469.0,"foreign_net":10686.0,"institution_net":-6217.0},{"date":"2026-10-26","retail_net":25489.0,"foreign_net":-17465.0,"institution_net":-8024.0},{"date":"2026-10-23","retail_net":-26123.0,"foreign_net":11619.0,"institution_net":14504.0},{"date":"2026-10-22","retail_net":-9878.0,"foreign_net":9082.0,"institution_net":796.0},{"date":"2026-10-21","retail_net":39864.0,"foreign_net":-25478.0,"institution_net":-14386.0},{"date":"2026-10-20","retail_net":28546.0,"foreign_net":-25584.0,"institution_net":-2962.0},{"date":"2026-10-19","retail_net":95936.0,"foreign_net":-118898.0,"institution_net":22962.0},{"date":"2026-10-16","retail_net":155261.0,"foreign_net":-154731.0,"institution_net":-530.0},{"date":"2026-10-15","retail_net":-44167.0,"foreign_net":60576.0,"institution_net":-16409.0},{"date":"2026-10-14","retail_net":5017.0,"foreign_net":-22263.0,"institution_net":17246.0},{"date":"2026-10-13","retail_net":11368.0,"foreign_net":-6338.0,"institution_net":-5030.0},{"date":"2026-10-12","retail_net":88746.0,"foreign_net":-68014.0,"institution_net":-20732.0},{"date":"2026-10-08","retail_net":98470.0,"foreign_net":-7142.0,"institution_net":-91328.0},{"date":"2026-10-07","retail_net":250893.0,"foreign_net":-98397.0,"institution_net":-152496.0},{"date":"2026-10-06","retail_net":97068.0,"foreign_net":66446.0,"institution_net":-163514.0},{"date":"2026-10-02","retail_net":131051.0,"foreign_net":-31354.0,"institution_net":-99697.0},{"date":"2026-10-01","retail_net":62287.0,"foreign_net":-13000.0,"institution_net":-49287.0},{"date":"2026-09-30","retail_net":25410.0,"foreign_net":29150.0,"institution_net":-54560.0},{"date":"2026-09-29","retail_net":22921.0,"foreign_net":-50150.0,"institution_net":27229.0},{"date":"2026-09-28","retail_net":59025.0,"foreign_net":-37932.0,"institution_net":-21093.0},{"date":"2026-09-23","retail_net":71126.0,"foreign_net":-72852.0,"institution_net":1726.0},{"date":"2026-09-22","retail_net":22725.0,"foreign_net":-16430.0,"institution_net":-6295.0}],"comment":"외국인 조건 이탈, 기관 조건 이탈","periods":{"d1":{"retail_net":35758.0,"foreign_net":-46180.0,"institution_net":10422.0},"d3":{"retail_net":72870.0,"foreign_net":-83823.0,"institution_net":10953.0},"d7":{"retail_net":90888.0,"foreign_net":-96128.0,"institution_net":5240.0},"d14":{"retail_net":164099.0,"foreign_net":-153514.0,"institution_net":-10585.0},"d30":{"retail_net":1317236.0,"foreign_net":-694843.0,"institution_net":-622393.0}},"analysis":"최근 5일 외국인 순매수 -10.61만, 기관 순매수 -2870.00. 30일 누적: 외국인 -69.48만, 기관 -62.24만.","foreign_flow":-106115.0,"foreign_trend":"매도","institution_trend":"매도","institutional_flow":-2870.0},"insider_trades":[],"price_analysis":{"as_of":"2026-11-09","source":"realtime","current":3170.0,"low_30d":3050.0,"support":3345.0,"high_30d":6000.0,"change_1d":-2.0,"change_7d":-5.6,"change_30d":-33.1,"resistance":5705.0,"position_in_range":4.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null},"history":[{"pbr":2.94,"per":null,"quarter":"2024-Q2"},{"pbr":2.83,"per":null,"quarter":"2024-Q3"},{"pbr":2.22,"per":null,"quarter":"2024-Q4"},{"pbr":1.91,"per":null,"quarter":"2025-Q1"},{"pbr":2.11,"per":null,"quarter":"2025-Q2"},{"pbr":2.27,"per":null,"quarter":"2025-Q3"},{"pbr":4.81,"per":null,"quarter":"2025-Q4"},{"pbr":5.53,"per":null,"quarter":"2026-Q1"},{"pbr":3.8,"per":null,"quarter":"2026-Q2"},{"pbr":2.04,"per":null,"quarter":"현재"}],"timeline":[],"pbr_5y_avg":3.16,"pbr_5y_low":1.91,"per_5y_avg":null,"per_5y_low":null,"current_pbr":2.04,"current_per":null,"pbr_5y_high":5.53,"per_5y_high":null,"pbr_5y_median":2.83,"per_5y_median":null,"pbr_percentile":11.1,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"fwd_per_history":[],"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"BIOTECHNOLOGY"},"investment_grade":{"growth":{"grade":"D","reason":"매출 +8.2%"},"momentum":{"grade":"F","reason":"RSI 18"},"valuation":{"grade":"C","reason":"적자 (EPS -1,009, PBR 2.04x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -52.5%"},"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":-34.68,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-52.46,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-23.73,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.51,"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":57.9,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-119.33,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-176.54,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"price_observed_at":"2026-11-09T09:55:44.159419+00:00","valuation_history":[{"pbr":2.94,"per":null,"close":4135.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":2.83,"per":null,"close":3610.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":2.22,"per":null,"close":2750.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.91,"per":null,"close":2205.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":2.11,"per":null,"close":2690.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":2.27,"per":null,"close":2705.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":4.81,"per":null,"close":6880.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":5.53,"per":null,"close":7890.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":3.8,"per":null,"close":3860.0,"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},"fundamentals_history":[{"eps":-997.0,"pbr":null,"per":null,"roa":-0.34678526252638936,"roe":-0.5246066067134769,"revenue":6253653474.0,"market_cap":null,"net_income":-42647856383.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.5790072352192503,"total_assets":122980590560.0,"total_equity":81294928118.0,"profit_margin":-6.819670543037192,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-7973730584.0,"operating_margin":-1.2750515546074532},{"eps":-152.35,"pbr":2.94,"per":null,"roa":-0.03906582112804666,"roe":-0.05962658638813944,"revenue":5782369608.0,"market_cap":255300000000.0,"net_income":-6811030121.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.5723387959187682,"total_assets":174347547916.0,"total_equity":114228073978.0,"profit_margin":-1.177896015428836,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-6095835016.0,"operating_margin":-1.0542105450274772},{"eps":320.28,"pbr":null,"per":null,"roa":0.09874609950932856,"roe":0.12497304655221615,"revenue":5866972811.0,"market_cap":null,"net_income":14319009808.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.5371473326229464,"total_assets":145008358600.0,"total_equity":114576784379.0,"profit_margin":2.440612947984565,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-7030082354.0,"operating_margin":-1.1982469632072068},{"eps":-179.92,"pbr":null,"per":null,"roa":-0.058822183246180305,"roe":-0.08434575295923749,"revenue":6557558334.0,"market_cap":null,"net_income":-8043803904.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.49547872157746936,"total_assets":136747795816.0,"total_equity":95367029421.0,"profit_margin":-1.2266461835793407,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-8089713959.0,"operating_margin":-1.2336472734151662},{"eps":-152.92,"pbr":null,"per":null,"roa":-0.04802392748442939,"roe":-0.06698119616481364,"revenue":5808631236.0,"market_cap":null,"net_income":-6836533982.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.5430358416369608,"total_assets":142356827942.0,"total_equity":102066466015.0,"profit_margin":-1.1769612675064298,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-7409554580.0,"operating_margin":-1.2756111171385782},{"eps":-159.37,"pbr":null,"per":null,"roa":-0.05038541591722021,"roe":-0.0769277672916261,"revenue":6353684707.0,"market_cap":null,"net_income":-7125315815.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.6061571854135128,"total_assets":141416234942.0,"total_equity":92623457899.0,"profit_margin":-1.1214462384559114,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-6705063831.0,"operating_margin":-1.055303204393016},{"eps":-264.45,"pbr":null,"per":null,"roa":-0.08024466396777646,"roe":-0.11934465492957495,"revenue":7233372443.0,"market_cap":null,"net_income":-11822831307.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.5869535442086457,"total_assets":147334797386.0,"total_equity":99064606739.0,"profit_margin":-1.6344839699829625,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-5313056420.0,"operating_margin":-0.7345199575810091},{"eps":-161.28,"pbr":null,"per":null,"roa":-0.04750715077180008,"roe":-0.07062214775314792,"revenue":4622598045.0,"market_cap":null,"net_income":-7210339627.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.3973720103107083,"total_assets":151773775313.0,"total_equity":102097427739.0,"profit_margin":-1.5598024221030882,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-7848267638.0,"operating_margin":-1.6978044730687805},{"eps":17.17,"pbr":null,"per":null,"roa":0.005675967124785044,"roe":0.00798257122009362,"revenue":11627540112.0,"market_cap":null,"net_income":897919947.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.7070538401768534,"total_assets":158196819548.0,"total_equity":112485053029.0,"profit_margin":0.07722355187347987,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-1708301692.0,"operating_margin":-0.14691858084729176},{"eps":-194.92,"pbr":null,"per":null,"roa":-0.055167426090737444,"roe":-0.0794691738938169,"revenue":4261172442.0,"market_cap":null,"net_income":-8714292048.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.3205835834136843,"total_assets":157960823361.0,"total_equity":109656255640.0,"profit_margin":-2.045045622211409,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-9329077995.0,"operating_margin":-2.1893218643414856},{"eps":-516.96,"pbr":null,"per":null,"roa":-0.14261408957164165,"roe":-0.20360007573665137,"revenue":3578389212.0,"market_cap":null,"net_income":-23112094919.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.26757064820929827,"total_assets":162060389604.0,"total_equity":113517123387.0,"profit_margin":-6.458798512329072,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-20213235683.0,"operating_margin":-5.648696797770247},{"eps":-214.62,"pbr":null,"per":null,"roa":-0.05314940858815652,"roe":-0.07325083212405643,"revenue":4457727159.0,"market_cap":null,"net_income":-9595115813.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.3718898294735225,"total_assets":180530998705.0,"total_equity":130989854105.0,"profit_margin":-2.1524681683641824,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-10538987197.0,"operating_margin":-2.364206426524365}],"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","no_advisory_mode":true},"stock_name":"지놈앤컴퍼니","phase":"above-fold","symbol_resolved":true}