{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-23","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-23","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-23","status":"available"},"supply_demand":{"as_of":"2026-10-22","status":"available"}},"generated_at":"2026-10-23T09:47:14.396550+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":0.8,"direction":"higher_better","percentile":51},{"name":"영업이익 성장률","unit":"%","value":-30.3,"direction":"higher_better","percentile":25}],"summary":"매출 +0.8%","percentile":38},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":56.4,"direction":null,"percentile":56},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":17.5,"direction":"higher_better","percentile":73}],"summary":"RSI 56","percentile":66},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -157원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -157, PBR 1.37x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":0.45,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-0.18,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-2.14,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.2,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 0.5%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.48,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.09,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-0.3,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.01,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 1.5x, 순차입금비율 1.1x","percentile":26}},"signals":[],"summary":"와이투솔루션(011690)은 Technology 섹터 KR 시장 종목입니다, 시가총액 1369.21억. 현재가 3,730원, 전일 대비 +0.1%, 30일 +17.5%. ROE 0.5%. 기술적 시그널: MACD 골든크로스, 정배열 상승 추세. 최근 5일 외국인 순매도 14.72만, 기관 순매수 75.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["이동평균선 정배열 상승 추세"],"portfolio":null,"technical":{"macd":123.59656882232002,"grade":"B","trend":"상승","atr_14":355.35714285714283,"rsi_14":56.3953488372093,"sma_20":3595.75,"sma_60":3376.0833333333335,"comment":"상승 추세, RSI 56","analysis":"RSI(14) 56.4로 중립 구간입니다. MACD(123.60)가 시그널선(103.23)을 상회합니다(골든크로스). 현재가가 SMA20(3596)과 SMA60(3376) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 3169~4023 (현재 위치 66%).","bb_lower":3168.6753578120097,"bb_upper":4022.8246421879903,"macd_signal":103.23231152966139},"change_pct":-0.94,"chart_data":[{"date":"2024-10-23","open":2565,"high":2655,"low":2535,"close":2600,"volume":53505,"rsi_14":16.39,"sma_20":2844.25,"sma_60":3063.0,"sma_120":3359.83},{"date":"2024-10-24","open":2565,"high":2645,"low":2560,"close":2630,"volume":50689,"rsi_14":24.3,"sma_20":2831.0,"sma_60":3056.0,"sma_120":3351.83},{"date":"2024-10-25","open":2630,"high":2800,"low":2615,"close":2785,"volume":152602,"rsi_14":45.97,"sma_20":2822.25,"sma_60":3050.42,"sma_120":3344.96},{"date":"2024-10-28","open":2800,"high":2810,"low":2585,"close":2585,"volume":204699,"rsi_14":28.19,"sma_20":2800.5,"sma_60":3043.0,"sma_120":3333.58},{"date":"2024-10-29","open":2620,"high":2735,"low":2600,"close":2685,"volume":61160,"rsi_14":38.04,"sma_20":2777.0,"sma_60":3037.33,"sma_120":3322.42},{"date":"2024-10-30","open":2685,"high":2715,"low":2590,"close":2635,"volume":49397,"rsi_14":37.58,"sma_20":2751.0,"sma_60":3030.75,"sma_120":3308.12},{"date":"2024-10-31","open":2635,"high":2675,"low":2595,"close":2670,"volume":45873,"rsi_14":42.86,"sma_20":2734.0,"sma_60":3025.33,"sma_120":3294.54},{"date":"2024-11-01","open":2620,"high":2710,"low":2565,"close":2570,"volume":78791,"rsi_14":37.43,"sma_20":2717.25,"sma_60":3019.5,"sma_120":3279.96},{"date":"2024-11-04","open":2575,"high":2615,"low":2545,"close":2600,"volume":61272,"rsi_14":40.78,"sma_20":2705.5,"sma_60":3012.92,"sma_120":3265.96},{"date":"2024-11-05","open":2620,"high":2640,"low":2580,"close":2610,"volume":37829,"rsi_14":41.44,"sma_20":2690.5,"sma_60":3008.17,"sma_120":3252.92},{"date":"2024-11-06","open":2615,"high":2665,"low":2555,"close":2580,"volume":81547,"rsi_14":40.98,"sma_20":2675.5,"sma_60":3007.17,"sma_120":3239.17},{"date":"2024-11-07","open":2675,"high":2675,"low":2515,"close":2605,"volume":65068,"rsi_14":45.45,"sma_20":2663.75,"sma_60":3006.0,"sma_120":3226.79},{"date":"2024-11-08","open":2575,"high":2660,"low":2575,"close":2650,"volume":45215,"rsi_14":53.29,"sma_20":2657.0,"sma_60":3005.08,"sma_120":3215.88},{"date":"2024-11-11","open":2650,"high":2650,"low":2570,"close":2575,"volume":74966,"rsi_14":49.44,"sma_20":2646.0,"sma_60":3003.0,"sma_120":3204.79},{"date":"2024-11-12","open":2575,"high":2590,"low":2450,"close":2540,"volume":178023,"rsi_14":46.74,"sma_20":2634.75,"sma_60":2999.75,"sma_120":3191.83},{"date":"2024-11-13","open":2540,"high":2540,"low":2375,"close":2410,"volume":132044,"rsi_14":39.22,"sma_20":2617.0,"sma_60":2994.0,"sma_120":3179.25},{"date":"2024-11-14","open":2410,"high":2450,"low":2320,"close":2375,"volume":58630,"rsi_14":27.22,"sma_20":2598.5,"sma_60":2977.25,"sma_120":3166.96},{"date":"2024-11-15","open":2310,"high":2415,"low":2255,"close":2395,"volume":138349,"rsi_14":36.81,"sma_20":2584.0,"sma_60":2963.33,"sma_120":3154.67},{"date":"2024-11-18","open":2395,"high":2470,"low":2345,"close":2350,"volume":41080,"rsi_14":24.81,"sma_20":2571.75,"sma_60":2950.83,"sma_120":3142.33},{"date":"2024-11-19","open":2350,"high":2370,"low":2290,"close":2350,"volume":94031,"rsi_14":26.83,"sma_20":2560.0,"sma_60":2937.33,"sma_120":3129.83},{"date":"2024-11-20","open":2340,"high":2345,"low":2260,"close":2275,"volume":61306,"rsi_14":19.85,"sma_20":2543.75,"sma_60":2913.5,"sma_120":3115.58},{"date":"2024-11-21","open":2260,"high":2300,"low":2225,"close":2280,"volume":79293,"rsi_14":24.11,"sma_20":2526.25,"sma_60":2893.58,"sma_120":3101.21},{"date":"2024-11-22","open":2255,"high":2410,"low":2240,"close":2280,"volume":111813,"rsi_14":19.81,"sma_20":2501.0,"sma_60":2876.67,"sma_120":3087.71},{"date":"2024-11-25","open":2280,"high":2440,"low":2260,"close":2400,"volume":123101,"rsi_14":33.59,"sma_20":2491.75,"sma_60":2861.58,"sma_120":3075.46},{"date":"2024-11-26","open":2465,"high":2465,"low":2365,"close":2390,"volume":29949,"rsi_14":34.68,"sma_20":2477.0,"sma_60":2840.25,"sma_120":3064.04},{"date":"2024-11-27","open":2415,"high":2415,"low":2320,"close":2395,"volume":60578,"rsi_14":32.5,"sma_20":2465.0,"sma_60":2821.5,"sma_120":3052.67},{"date":"2024-11-28","open":2415,"high":2415,"low":2280,"close":2350,"volume":92014,"rsi_14":25.0,"sma_20":2449.0,"sma_60":2798.17,"sma_120":3041.0},{"date":"2024-11-29","open":2310,"high":2320,"low":2250,"close":2295,"volume":79107,"rsi_14":25.86,"sma_20":2435.25,"sma_60":2774.92,"sma_120":3029.67},{"date":"2024-12-02","open":2340,"high":2340,"low":2240,"close":2240,"volume":81355,"rsi_14":25.0,"sma_20":2417.25,"sma_60":2751.58,"sma_120":3017.58},{"date":"2024-12-03","open":2205,"high":2295,"low":2200,"close":2280,"volume":56325,"rsi_14":37.25,"sma_20":2400.75,"sma_60":2728.75,"sma_120":3005.62},{"date":"2024-12-04","open":2160,"high":2255,"low":2160,"close":2190,"volume":155887,"rsi_14":33.63,"sma_20":2381.25,"sma_60":2706.83,"sma_120":2993.92},{"date":"2024-12-05","open":2215,"high":2215,"low":2080,"close":2130,"volume":130962,"rsi_14":28.1,"sma_20":2357.5,"sma_60":2686.33,"sma_120":2982.71},{"date":"2024-12-06","open":2125,"high":2125,"low":1971,"close":2015,"volume":185125,"rsi_14":25.19,"sma_20":2325.75,"sma_60":2662.17,"sma_120":2970.04},{"date":"2024-12-09","open":1925,"high":1997,"low":1850,"close":1854,"volume":160273,"rsi_14":20.33,"sma_20":2289.7,"sma_60":2636.4,"sma_120":2956.49},{"date":"2024-12-10","open":1854,"high":1985,"low":1854,"close":1936,"volume":73052,"rsi_14":29.89,"sma_20":2259.5,"sma_60":2615.67,"sma_120":2942.71},{"date":"2024-12-11","open":1917,"high":2130,"low":1917,"close":2105,"volume":94844,"rsi_14":41.31,"sma_20":2244.25,"sma_60":2600.75,"sma_120":2929.83},{"date":"2024-12-12","open":2130,"high":2130,"low":2030,"close":2080,"volume":56564,"rsi_14":40.31,"sma_20":2229.5,"sma_60":2585.25,"sma_120":2915.79},{"date":"2024-12-13","open":2100,"high":2200,"low":2045,"close":2200,"volume":58315,"rsi_14":40.31,"sma_20":2219.75,"sma_60":2569.58,"sma_120":2903.5},{"date":"2024-12-16","open":2200,"high":2220,"low":2160,"close":2185,"volume":32669,"rsi_14":40.12,"sma_20":2211.5,"sma_60":2555.58,"sma_120":2892.17},{"date":"2024-12-17","open":2185,"high":2215,"low":2130,"close":2205,"volume":31331,"rsi_14":40.97,"sma_20":2204.25,"sma_60":2542.67,"sma_120":2881.0},{"date":"2024-12-18","open":2205,"high":2230,"low":2120,"close":2195,"volume":84407,"rsi_14":42.38,"sma_20":2200.25,"sma_60":2529.42,"sma_120":2870.88},{"date":"2024-12-19","open":2155,"high":2190,"low":2070,"close":2130,"volume":56422,"rsi_14":41.97,"sma_20":2192.75,"sma_60":2516.67,"sma_120":2861.25},{"date":"2024-12-20","open":2110,"high":2145,"low":2020,"close":2055,"volume":59750,"rsi_14":41.17,"sma_20":2181.5,"sma_60":2501.58,"sma_120":2851.58},{"date":"2024-12-23","open":2055,"high":2080,"low":2005,"close":2060,"volume":42609,"rsi_14":39.13,"sma_20":2164.5,"sma_60":2485.58,"sma_120":2841.38},{"date":"2024-12-24","open":2020,"high":2070,"low":1999,"close":2045,"volume":41948,"rsi_14":42.26,"sma_20":2147.25,"sma_60":2467.08,"sma_120":2830.88},{"date":"2024-12-26","open":2140,"high":2150,"low":2000,"close":2010,"volume":39238,"rsi_14":43.42,"sma_20":2128.0,"sma_60":2448.0,"sma_120":2818.79},{"date":"2024-12-27","open":1995,"high":2010,"low":1950,"close":2005,"volume":51194,"rsi_14":49.38,"sma_20":2110.75,"sma_60":2431.25,"sma_120":2807.5},{"date":"2024-12-30","open":1960,"high":2025,"low":1955,"close":2025,"volume":25320,"rsi_14":62.93,"sma_20":2097.25,"sma_60":2416.58,"sma_120":2796.62},{"date":"2025-01-02","open":2005,"high":2010,"low":1939,"close":1940,"volume":119498,"rsi_14":50.3,"sma_20":2082.25,"sma_60":2401.67,"sma_120":2785.88},{"date":"2025-01-03","open":1951,"high":2030,"low":1935,"close":2025,"volume":95728,"rsi_14":43.1,"sma_20":2069.5,"sma_60":2386.92,"sma_120":2775.71},{"date":"2025-01-06","open":2010,"high":2080,"low":2010,"close":2050,"volume":41989,"rsi_14":47.41,"sma_20":2062.5,"sma_60":2373.08,"sma_120":2765.17},{"date":"2025-01-07","open":2050,"high":2090,"low":2035,"close":2070,"volume":26275,"rsi_14":36.46,"sma_20":2059.5,"sma_60":2360.25,"sma_120":2754.58},{"date":"2025-01-08","open":2065,"high":2065,"low":2010,"close":2025,"volume":25264,"rsi_14":34.31,"sma_20":2060.0,"sma_60":2347.58,"sma_120":2743.62},{"date":"2025-01-09","open":2025,"high":2025,"low":1972,"close":2010,"volume":47996,"rsi_14":30.69,"sma_20":2067.8,"sma_60":2334.5,"sma_120":2731.96},{"date":"2025-01-10","open":1990,"high":2005,"low":1969,"close":1990,"volume":30895,"rsi_14":30.1,"sma_20":2070.5,"sma_60":2321.58,"sma_120":2720.54},{"date":"2025-01-13","open":1990,"high":1995,"low":1853,"close":1900,"volume":266888,"rsi_14":28.7,"sma_20":2060.25,"sma_60":2307.17,"sma_120":2708.12},{"date":"2025-01-14","open":1899,"high":1919,"low":1790,"close":1905,"volume":270312,"rsi_14":34.04,"sma_20":2051.5,"sma_60":2293.17,"sma_120":2695.75},{"date":"2025-01-15","open":1885,"high":1905,"low":1856,"close":1870,"volume":55966,"rsi_14":31.0,"sma_20":2035.0,"sma_60":2279.58,"sma_120":2684.17},{"date":"2025-01-16","open":1878,"high":1899,"low":1870,"close":1895,"volume":27396,"rsi_14":35.29,"sma_20":2020.5,"sma_60":2267.92,"sma_120":2673.83},{"date":"2025-01-17","open":1871,"high":1987,"low":1871,"close":1982,"volume":85500,"rsi_14":47.51,"sma_20":2009.35,"sma_60":2257.87,"sma_120":2663.85},{"date":"2025-01-20","open":1964,"high":1984,"low":1948,"close":1968,"volume":23792,"rsi_14":46.76,"sma_20":1998.0,"sma_60":2247.33,"sma_120":2655.17},{"date":"2025-01-21","open":1968,"high":1975,"low":1937,"close":1975,"volume":24701,"rsi_14":45.52,"sma_20":1990.25,"sma_60":2236.42,"sma_120":2646.21},{"date":"2025-01-22","open":1990,"high":2120,"low":1965,"close":1988,"volume":170366,"rsi_14":54.94,"sma_20":1986.9,"sma_60":2223.13,"sma_120":2636.78},{"date":"2025-01-23","open":1981,"high":1981,"low":1906,"close":1937,"volume":56670,"rsi_14":40.27,"sma_20":1980.75,"sma_60":2212.33,"sma_120":2627.67},{"date":"2025-01-24","open":1938,"high":1945,"low":1913,"close":1931,"volume":51100,"rsi_14":36.26,"sma_20":1975.05,"sma_60":2199.77,"sma_120":2618.55},{"date":"2025-01-31","open":1931,"high":1935,"low":1892,"close":1910,"volume":22952,"rsi_14":31.57,"sma_20":1970.05,"sma_60":2187.68,"sma_120":2609.22},{"date":"2025-02-03","open":1890,"high":1890,"low":1800,"close":1855,"volume":93210,"rsi_14":30.86,"sma_20":1962.55,"sma_60":2174.1,"sma_120":2599.72},{"date":"2025-02-04","open":1855,"high":1884,"low":1837,"close":1862,"volume":11544,"rsi_14":33.03,"sma_20":1954.4,"sma_60":2162.3,"sma_120":2590.9},{"date":"2025-02-05","open":1862,"high":2335,"low":1852,"close":2050,"volume":1516834,"rsi_14":54.97,"sma_20":1959.9,"sma_60":2153.13,"sma_120":2583.03},{"date":"2025-02-06","open":2070,"high":2310,"low":2050,"close":2120,"volume":892179,"rsi_14":68.84,"sma_20":1964.65,"sma_60":2144.97,"sma_120":2576.57},{"date":"2025-02-07","open":2110,"high":2110,"low":2015,"close":2085,"volume":137970,"rsi_14":64.66,"sma_20":1966.4,"sma_60":2136.72,"sma_120":2571.94},{"date":"2025-02-10","open":2085,"high":2100,"low":2020,"close":2080,"volume":74736,"rsi_14":67.98,"sma_20":1966.9,"sma_60":2127.97,"sma_120":2566.98},{"date":"2025-02-11","open":2075,"high":2080,"low":1990,"close":2010,"volume":150474,"rsi_14":59.14,"sma_20":1966.15,"sma_60":2117.3,"sma_120":2561.19},{"date":"2025-02-12","open":2000,"high":2050,"low":1990,"close":2010,"volume":43323,"rsi_14":52.58,"sma_20":1966.15,"sma_60":2107.88,"sma_120":2555.44},{"date":"2025-02-13","open":2070,"high":2075,"low":2020,"close":2060,"volume":81132,"rsi_14":57.96,"sma_20":1969.65,"sma_60":2099.88,"sma_120":2549.82},{"date":"2025-02-14","open":2075,"high":2170,"low":2050,"close":2140,"volume":101518,"rsi_14":62.67,"sma_20":1981.65,"sma_60":2095.38,"sma_120":2544.69},{"date":"2025-02-17","open":2145,"high":2230,"low":2125,"close":2160,"volume":115772,"rsi_14":63.07,"sma_20":1994.4,"sma_60":2091.8,"sma_120":2534.53},{"date":"2025-02-18","open":2160,"high":2220,"low":2100,"close":2105,"volume":75221,"rsi_14":62.69,"sma_20":2006.15,"sma_60":2086.97,"sma_120":2525.15},{"date":"2025-02-19","open":2105,"high":2735,"low":2105,"close":2735,"volume":3499618,"rsi_14":81.26,"sma_20":2048.15,"sma_60":2093.38,"sma_120":2522.11},{"date":"2025-02-20","open":3230,"high":3290,"low":2635,"close":2700,"volume":8609444,"rsi_14":80.38,"sma_20":2084.05,"sma_60":2099.22,"sma_120":2518.28},{"date":"2025-02-21","open":2670,"high":2700,"low":2460,"close":2615,"volume":1244856,"rsi_14":78.57,"sma_20":2116.4,"sma_60":2104.88,"sma_120":2509.19},{"date":"2025-02-24","open":2535,"high":2600,"low":2385,"close":2385,"volume":728729,"rsi_14":66.84,"sma_20":2136.9,"sma_60":2106.63,"sma_120":2500.11},{"date":"2025-02-25","open":2365,"high":2560,"low":2330,"close":2385,"volume":782895,"rsi_14":62.27,"sma_20":2156.75,"sma_60":2108.38,"sma_120":2492.53},{"date":"2025-02-26","open":2360,"high":2385,"low":2320,"close":2355,"volume":227940,"rsi_14":58.87,"sma_20":2177.65,"sma_60":2107.63,"sma_120":2484.61},{"date":"2025-02-27","open":2370,"high":2370,"low":2260,"close":2290,"volume":347506,"rsi_14":57.56,"sma_20":2195.6,"sma_60":2105.97,"sma_120":2473.11},{"date":"2025-02-28","open":2225,"high":2400,"low":2215,"close":2340,"volume":534990,"rsi_14":59.29,"sma_20":2217.1,"sma_60":2105.05,"sma_120":2463.28},{"date":"2025-03-04","open":2320,"high":2480,"low":2270,"close":2415,"volume":629309,"rsi_14":64.41,"sma_20":2245.1,"sma_60":2106.13,"sma_120":2452.15},{"date":"2025-03-05","open":2420,"high":2485,"low":2350,"close":2400,"volume":297299,"rsi_14":63.73,"sma_20":2272.0,"sma_60":2107.88,"sma_120":2441.4},{"date":"2025-03-06","open":2405,"high":2415,"low":2305,"close":2310,"volume":319401,"rsi_14":58.56,"sma_20":2285.0,"sma_60":2109.05,"sma_120":2430.32},{"date":"2025-03-07","open":2300,"high":2615,"low":2295,"close":2440,"volume":1448964,"rsi_14":59.93,"sma_20":2301.0,"sma_60":2111.72,"sma_120":2420.23},{"date":"2025-03-10","open":2450,"high":2610,"low":2385,"close":2420,"volume":680932,"rsi_14":58.61,"sma_20":2317.75,"sma_60":2115.55,"sma_120":2411.19},{"date":"2025-03-11","open":2305,"high":2390,"low":2300,"close":2330,"volume":209459,"rsi_14":57.28,"sma_20":2330.25,"sma_60":2118.88,"sma_120":2402.61},{"date":"2025-03-12","open":2375,"high":2425,"low":2325,"close":2370,"volume":201707,"rsi_14":30.89,"sma_20":2348.25,"sma_60":2124.8,"sma_120":2393.48},{"date":"2025-03-13","open":2370,"high":2375,"low":2220,"close":2220,"volume":308465,"rsi_14":27.57,"sma_20":2358.75,"sma_60":2130.9,"sma_120":2383.65},{"date":"2025-03-14","open":2220,"high":2275,"low":2215,"close":2265,"volume":103368,"rsi_14":33.01,"sma_20":2369.0,"sma_60":2136.38,"sma_120":2376.03},{"date":"2025-03-17","open":2250,"high":2320,"low":2250,"close":2265,"volume":94830,"rsi_14":42.5,"sma_20":2375.25,"sma_60":2139.05,"sma_120":2369.9},{"date":"2025-03-18","open":2265,"high":2300,"low":2255,"close":2260,"volume":69394,"rsi_14":42.24,"sma_20":2380.25,"sma_60":2142.05,"sma_120":2363.65},{"date":"2025-03-19","open":2260,"high":2285,"low":2215,"close":2245,"volume":113864,"rsi_14":43.04,"sma_20":2387.25,"sma_60":2142.8,"sma_120":2356.19},{"date":"2025-03-20","open":2245,"high":2510,"low":2240,"close":2300,"volume":1517458,"rsi_14":50.64,"sma_20":2365.5,"sma_60":2144.72,"sma_120":2350.15},{"date":"2025-03-21","open":2300,"high":2345,"low":2250,"close":2325,"volume":233498,"rsi_14":49.01,"sma_20":2346.75,"sma_60":2146.72,"sma_120":2344.69},{"date":"2025-03-24","open":2310,"high":2350,"low":2260,"close":2345,"volume":179384,"rsi_14":45.0,"sma_20":2333.25,"sma_60":2149.22,"sma_120":2339.32},{"date":"2025-03-25","open":2400,"high":2410,"low":2305,"close":2350,"volume":153802,"rsi_14":46.38,"sma_20":2331.5,"sma_60":2152.88,"sma_120":2334.78},{"date":"2025-03-26","open":2385,"high":2495,"low":2330,"close":2475,"volume":426679,"rsi_14":61.38,"sma_20":2336.0,"sma_60":2159.88,"sma_120":2330.73},{"date":"2025-03-27","open":2420,"high":2445,"low":2350,"close":2370,"volume":229467,"rsi_14":45.0,"sma_20":2336.75,"sma_60":2165.05,"sma_120":2325.32},{"date":"2025-03-28","open":2355,"high":2365,"low":2225,"close":2250,"volume":243388,"rsi_14":39.38,"sma_20":2334.75,"sma_60":2168.47,"sma_120":2317.78},{"date":"2025-03-31","open":2190,"high":2200,"low":2080,"close":2090,"volume":331352,"rsi_14":36.21,"sma_20":2322.25,"sma_60":2169.8,"sma_120":2308.9},{"date":"2025-04-01","open":2090,"high":2215,"low":2085,"close":2165,"volume":147750,"rsi_14":38.67,"sma_20":2309.75,"sma_60":2172.47,"sma_120":2301.86},{"date":"2025-04-02","open":2210,"high":2240,"low":2140,"close":2155,"volume":82841,"rsi_14":45.75,"sma_20":2297.5,"sma_60":2174.63,"sma_120":2295.61},{"date":"2025-04-03","open":2095,"high":2170,"low":2090,"close":2120,"volume":77259,"rsi_14":40.4,"sma_20":2288.0,"sma_60":2177.63,"sma_120":2289.65},{"date":"2025-04-04","open":2060,"high":2160,"low":2045,"close":2100,"volume":133147,"rsi_14":39.35,"sma_20":2271.0,"sma_60":2178.88,"sma_120":2282.9},{"date":"2025-04-07","open":2040,"high":2050,"low":1942,"close":1951,"volume":132006,"rsi_14":33.19,"sma_20":2247.55,"sma_60":2177.23,"sma_120":2275.16},{"date":"2025-04-08","open":1957,"high":2000,"low":1928,"close":1930,"volume":153738,"rsi_14":32.97,"sma_20":2227.55,"sma_60":2174.9,"sma_120":2267.57},{"date":"2025-04-09","open":1910,"high":1959,"low":1900,"close":1913,"volume":69092,"rsi_14":28.18,"sma_20":2204.7,"sma_60":2173.03,"sma_120":2260.31},{"date":"2025-04-10","open":1990,"high":2120,"low":1989,"close":2120,"volume":168757,"rsi_14":40.41,"sma_20":2199.7,"sma_60":2174.87,"sma_120":2254.68},{"date":"2025-04-11","open":2125,"high":2175,"low":2065,"close":2165,"volume":163777,"rsi_14":41.77,"sma_20":2194.7,"sma_60":2177.78,"sma_120":2249.68},{"date":"2025-04-14","open":2185,"high":2255,"low":2140,"close":2200,"volume":100166,"rsi_14":43.33,"sma_20":2191.45,"sma_60":2182.78,"sma_120":2244.97},{"date":"2025-04-15","open":2200,"high":2250,"low":2155,"close":2245,"volume":122401,"rsi_14":38.98,"sma_20":2190.7,"sma_60":2188.45,"sma_120":2240.81},{"date":"2025-04-16","open":2250,"high":2470,"low":2160,"close":2160,"volume":733572,"rsi_14":39.75,"sma_20":2186.45,"sma_60":2193.28,"sma_120":2236.43},{"date":"2025-04-17","open":2160,"high":2365,"low":2160,"close":2335,"volume":223944,"rsi_14":53.94,"sma_20":2188.2,"sma_60":2200.62,"sma_120":2234.27},{"date":"2025-04-18","open":2380,"high":2410,"low":2300,"close":2395,"volume":123919,"rsi_14":65.58,"sma_20":2191.7,"sma_60":2207.5,"sma_120":2232.68},{"date":"2025-04-21","open":2395,"high":2410,"low":2250,"close":2340,"volume":217824,"rsi_14":59.12,"sma_20":2191.45,"sma_60":2213.7,"sma_120":2230.52},{"date":"2025-04-22","open":2335,"high":2340,"low":2275,"close":2320,"volume":115699,"rsi_14":58.51,"sma_20":2189.95,"sma_60":2219.45,"sma_120":2227.93},{"date":"2025-04-23","open":2385,"high":3015,"low":2315,"close":2455,"volume":7322118,"rsi_14":65.67,"sma_20":2188.95,"sma_60":2227.23,"sma_120":2225.18},{"date":"2025-04-24","open":2455,"high":2510,"low":2415,"close":2455,"volume":543717,"rsi_14":66.92,"sma_20":2193.2,"sma_60":2235.87,"sma_120":2224.1},{"date":"2025-04-25","open":2460,"high":2490,"low":2425,"close":2480,"volume":211797,"rsi_14":78.59,"sma_20":2204.7,"sma_60":2245.02,"sma_120":2222.39},{"date":"2025-04-28","open":2470,"high":2550,"low":2430,"close":2480,"volume":358940,"rsi_14":80.42,"sma_20":2224.2,"sma_60":2254.52,"sma_120":2221.1},{"date":"2025-04-29","open":2560,"high":3190,"low":2465,"close":2840,"volume":20393382,"rsi_14":87.17,"sma_20":2257.95,"sma_60":2270.93,"sma_120":2222.52},{"date":"2025-04-30","open":2810,"high":2930,"low":2685,"close":2725,"volume":2571908,"rsi_14":76.19,"sma_20":2286.45,"sma_60":2285.32,"sma_120":2223.81},{"date":"2025-05-02","open":2730,"high":3470,"low":2725,"close":3150,"volume":22098513,"rsi_14":82.08,"sma_20":2337.95,"sma_60":2303.65,"sma_120":2228.39},{"date":"2025-05-07","open":3240,"high":3265,"low":3080,"close":3085,"volume":2479462,"rsi_14":78.27,"sma_20":2387.2,"sma_60":2319.73,"sma_120":2232.35},{"date":"2025-05-08","open":3050,"high":3120,"low":3020,"close":3085,"volume":1276753,"rsi_14":77.63,"sma_20":2443.9,"sma_60":2336.4,"sma_120":2236.56},{"date":"2025-05-09","open":3045,"high":3045,"low":2845,"close":2890,"volume":1354384,"rsi_14":72.39,"sma_20":2491.9,"sma_60":2349.9,"sma_120":2238.93},{"date":"2025-05-12","open":2875,"high":2915,"low":2750,"close":2905,"volume":748569,"rsi_14":69.39,"sma_20":2541.5,"sma_60":2364.82,"sma_120":2241.06},{"date":"2025-05-13","open":2845,"high":2895,"low":2820,"close":2865,"volume":531568,"rsi_14":66.21,"sma_20":2578.75,"sma_60":2379.07,"sma_120":2243.47},{"date":"2025-05-14","open":2835,"high":2855,"low":2770,"close":2825,"volume":377281,"rsi_14":66.9,"sma_20":2611.75,"sma_60":2391.82,"sma_120":2245.85},{"date":"2025-05-15","open":2825,"high":2955,"low":2790,"close":2930,"volume":879961,"rsi_14":70.07,"sma_20":2648.25,"sma_60":2404.98,"sma_120":2250.18},{"date":"2025-05-16","open":2990,"high":2995,"low":2830,"close":2880,"volume":436707,"rsi_14":64.81,"sma_20":2680.0,"sma_60":2416.98,"sma_120":2254.39},{"date":"2025-05-19","open":2870,"high":2870,"low":2745,"close":2820,"volume":377052,"rsi_14":62.21,"sma_20":2713.0,"sma_60":2428.9,"sma_120":2257.93},{"date":"2025-05-20","open":2820,"high":2875,"low":2775,"close":2800,"volume":263955,"rsi_14":60.74,"sma_20":2736.25,"sma_60":2429.98,"sma_120":2261.68},{"date":"2025-05-21","open":2800,"high":2825,"low":2750,"close":2795,"volume":262312,"rsi_14":60.54,"sma_20":2756.25,"sma_60":2431.57,"sma_120":2265.39},{"date":"2025-05-22","open":2780,"high":3020,"low":2740,"close":2900,"volume":793658,"rsi_14":52.42,"sma_20":2784.25,"sma_60":2436.32,"sma_120":2270.6},{"date":"2025-05-23","open":2905,"high":3445,"low":2875,"close":3290,"volume":8439517,"rsi_14":68.65,"sma_20":2832.75,"sma_60":2451.4,"sma_120":2279.02},{"date":"2025-05-26","open":3270,"high":3340,"low":3155,"close":3200,"volume":775563,"rsi_14":52.12,"sma_20":2870.0,"sma_60":2464.98,"sma_120":2286.68},{"date":"2025-05-27","open":3180,"high":3225,"low":3090,"close":3165,"volume":505620,"rsi_14":53.48,"sma_20":2905.5,"sma_60":2478.48,"sma_120":2293.06},{"date":"2025-05-28","open":3175,"high":3420,"low":3145,"close":3285,"volume":1592608,"rsi_14":57.87,"sma_20":2945.75,"sma_60":2495.07,"sma_120":2300.52},{"date":"2025-05-29","open":3210,"high":3250,"low":3125,"close":3235,"volume":448497,"rsi_14":65.33,"sma_20":2983.5,"sma_60":2509.98,"sma_120":2307.52},{"date":"2025-05-30","open":3205,"high":3360,"low":3155,"close":3205,"volume":632398,"rsi_14":63.16,"sma_20":3001.75,"sma_60":2523.15,"sma_120":2314.64},{"date":"2025-06-02","open":3205,"high":3295,"low":3180,"close":3295,"volume":216940,"rsi_14":68.07,"sma_20":3030.25,"sma_60":2538.07,"sma_120":2322.97},{"date":"2025-06-04","open":3335,"high":3605,"low":3290,"close":3510,"volume":1792772,"rsi_14":75.09,"sma_20":3048.25,"sma_60":2558.07,"sma_120":2333.56},{"date":"2025-06-05","open":3505,"high":3505,"low":3155,"close":3195,"volume":1252818,"rsi_14":58.41,"sma_20":3053.75,"sma_60":2570.65,"sma_120":2341.18},{"date":"2025-06-09","open":3195,"high":3480,"low":3130,"close":3255,"volume":978220,"rsi_14":61.83,"sma_20":3062.25,"sma_60":2584.57,"sma_120":2350.06},{"date":"2025-06-10","open":3390,"high":4120,"low":3175,"close":3245,"volume":17951479,"rsi_14":63.84,"sma_20":3080.0,"sma_60":2599.82,"sma_120":2359.35},{"date":"2025-06-11","open":3205,"high":3240,"low":3050,"close":3100,"volume":1360748,"rsi_14":59.04,"sma_20":3089.75,"sma_60":2611.98,"sma_120":2368.39},{"date":"2025-06-12","open":3085,"high":3135,"low":3020,"close":3070,"volume":800231,"rsi_14":58.16,"sma_20":3100.0,"sma_60":2626.15,"sma_120":2378.53},{"date":"2025-06-13","open":3070,"high":3100,"low":2975,"close":3010,"volume":530840,"rsi_14":53.35,"sma_20":3109.25,"sma_60":2638.57,"sma_120":2387.47},{"date":"2025-06-16","open":2980,"high":3077,"low":2950,"close":3045,"volume":378693,"rsi_14":40.47,"sma_20":3115.0,"sma_60":2651.57,"sma_120":2395.31},{"date":"2025-06-17","open":3005,"high":3100,"low":2985,"close":3055,"volume":404673,"rsi_14":43.98,"sma_20":3123.75,"sma_60":2664.82,"sma_120":2403.43},{"date":"2025-06-18","open":3055,"high":3085,"low":3010,"close":3040,"volume":188903,"rsi_14":44.73,"sma_20":3134.75,"sma_60":2678.07,"sma_120":2410.43},{"date":"2025-06-19","open":3025,"high":3065,"low":3000,"close":3045,"volume":212997,"rsi_14":38.79,"sma_20":3147.0,"sma_60":2690.48,"sma_120":2417.6},{"date":"2025-06-20","open":3090,"high":3250,"low":3040,"close":3175,"volume":720316,"rsi_14":47.39,"sma_20":3166.0,"sma_60":2704.65,"sma_120":2425.68},{"date":"2025-06-23","open":3135,"high":3340,"low":3050,"close":3180,"volume":1468863,"rsi_14":48.89,"sma_20":3180.0,"sma_60":2718.57,"sma_120":2433.89},{"date":"2025-06-24","open":3195,"high":3350,"low":3160,"close":3270,"volume":673698,"rsi_14":48.89,"sma_20":3179.0,"sma_60":2733.9,"sma_120":2443.39},{"date":"2025-06-25","open":3270,"high":3390,"low":3220,"close":3330,"volume":572220,"rsi_14":40.72,"sma_20":3185.5,"sma_60":2748.15,"sma_120":2454.02},{"date":"2025-06-26","open":3325,"high":3350,"low":3230,"close":3325,"volume":437480,"rsi_14":59.85,"sma_20":3193.5,"sma_60":2764.07,"sma_120":2464.56},{"date":"2025-06-27","open":3330,"high":3345,"low":3235,"close":3255,"volume":297833,"rsi_14":50.0,"sma_20":3192.0,"sma_60":2780.82,"sma_120":2474.64},{"date":"2025-06-30","open":3255,"high":3380,"low":3245,"close":3375,"volume":447626,"rsi_14":58.33,"sma_20":3199.0,"sma_60":2802.23,"sma_120":2486.02},{"date":"2025-07-01","open":3350,"high":3640,"low":3340,"close":3565,"volume":1168773,"rsi_14":78.18,"sma_20":3217.0,"sma_60":2825.57,"sma_120":2499.02},{"date":"2025-07-02","open":3540,"high":3605,"low":3465,"close":3535,"volume":324429,"rsi_14":78.18,"sma_20":3229.0,"sma_60":2848.57,"sma_120":2511.6},{"date":"2025-07-03","open":3535,"high":3560,"low":3455,"close":3560,"volume":391369,"rsi_14":84.81,"sma_20":3231.5,"sma_60":2872.57,"sma_120":2525.1},{"date":"2025-07-04","open":3540,"high":3560,"low":3285,"close":3425,"volume":671092,"rsi_14":71.35,"sma_20":3243.0,"sma_60":2894.65,"sma_120":2536.77},{"date":"2025-07-07","open":3370,"high":3515,"low":3340,"close":3385,"volume":219749,"rsi_14":67.93,"sma_20":3249.5,"sma_60":2918.55,"sma_120":2547.89},{"date":"2025-07-08","open":3380,"high":3500,"low":3355,"close":3390,"volume":288384,"rsi_14":69.23,"sma_20":3256.75,"sma_60":2942.88,"sma_120":2558.89},{"date":"2025-07-09","open":3430,"high":3480,"low":3350,"close":3455,"volume":203505,"rsi_14":71.13,"sma_20":3274.5,"sma_60":2968.58,"sma_120":2570.81},{"date":"2025-07-10","open":3455,"high":3565,"low":3425,"close":3525,"volume":304360,"rsi_14":69.23,"sma_20":3297.25,"sma_60":2992.0,"sma_120":2583.43},{"date":"2025-07-11","open":3520,"high":3545,"low":3350,"close":3395,"volume":393847,"rsi_14":60.39,"sma_20":3316.5,"sma_60":3012.5,"sma_120":2595.14},{"date":"2025-07-14","open":3410,"high":3435,"low":3330,"close":3420,"volume":183205,"rsi_14":57.73,"sma_20":3335.25,"sma_60":3032.83,"sma_120":2607.81},{"date":"2025-07-15","open":3405,"high":3490,"low":3380,"close":3490,"volume":162073,"rsi_14":58.16,"sma_20":3357.0,"sma_60":3053.58,"sma_120":2621.02},{"date":"2025-07-16","open":3470,"high":3560,"low":3430,"close":3450,"volume":289053,"rsi_14":56.16,"sma_20":3377.5,"sma_60":3075.08,"sma_120":2634.18},{"date":"2025-07-17","open":3465,"high":3495,"low":3360,"close":3400,"volume":170698,"rsi_14":57.29,"sma_20":3395.25,"sma_60":3092.83,"sma_120":2646.72},{"date":"2025-07-18","open":3420,"high":3560,"low":3395,"close":3540,"volume":278422,"rsi_14":58.13,"sma_20":3413.5,"sma_60":3111.92,"sma_120":2659.71},{"date":"2025-07-21","open":3500,"high":3600,"low":3365,"close":3410,"volume":364025,"rsi_14":41.88,"sma_20":3425.0,"sma_60":3129.75,"sma_120":2671.72},{"date":"2025-07-22","open":3410,"high":3410,"low":3285,"close":3380,"volume":305147,"rsi_14":41.88,"sma_20":3430.5,"sma_60":3147.42,"sma_120":2683.43},{"date":"2025-07-23","open":3395,"high":3395,"low":3295,"close":3340,"volume":113867,"rsi_14":38.66,"sma_20":3431.0,"sma_60":3162.17,"sma_120":2694.7},{"date":"2025-07-24","open":3340,"high":3380,"low":3270,"close":3375,"volume":182776,"rsi_14":47.13,"sma_20":3433.5,"sma_60":3177.5,"sma_120":2706.68},{"date":"2025-07-25","open":3330,"high":3375,"low":3230,"close":3280,"volume":191240,"rsi_14":44.32,"sma_20":3434.75,"sma_60":3190.83,"sma_120":2717.93},{"date":"2025-07-28","open":3220,"high":3335,"low":3220,"close":3315,"volume":143142,"rsi_14":46.07,"sma_20":3431.75,"sma_60":3204.75,"sma_120":2729.63},{"date":"2025-07-29","open":3315,"high":3350,"low":3250,"close":3315,"volume":92416,"rsi_14":42.13,"sma_20":3419.25,"sma_60":3212.67,"sma_120":2741.8},{"date":"2025-07-30","open":3340,"high":3360,"low":3260,"close":3300,"volume":54701,"rsi_14":36.53,"sma_20":3407.5,"sma_60":3222.25,"sma_120":2753.78},{"date":"2025-07-31","open":3280,"high":3355,"low":3215,"close":3300,"volume":138244,"rsi_14":43.26,"sma_20":3394.5,"sma_60":3224.75,"sma_120":2764.2},{"date":"2025-08-01","open":3270,"high":3270,"low":3165,"close":3190,"volume":137551,"rsi_14":35.44,"sma_20":3382.75,"sma_60":3226.5,"sma_120":2773.12},{"date":"2025-08-04","open":3165,"high":3480,"low":3150,"close":3220,"volume":512475,"rsi_14":32.0,"sma_20":3374.5,"sma_60":3228.75,"sma_120":2782.57},{"date":"2025-08-05","open":3205,"high":3330,"low":3205,"close":3295,"volume":125292,"rsi_14":40.13,"sma_20":3369.75,"sma_60":3235.5,"sma_120":2792.7},{"date":"2025-08-06","open":3275,"high":3400,"low":3275,"close":3395,"volume":138883,"rsi_14":49.7,"sma_20":3366.75,"sma_60":3243.67,"sma_120":2804.24},{"date":"2025-08-07","open":3395,"high":3430,"low":3355,"close":3405,"volume":102041,"rsi_14":40.43,"sma_20":3360.75,"sma_60":3252.67,"sma_120":2815.87},{"date":"2025-08-08","open":3385,"high":3440,"low":3320,"close":3380,"volume":123342,"rsi_14":47.5,"sma_20":3360.0,"sma_60":3261.92,"sma_120":2826.87},{"date":"2025-08-11","open":3380,"high":3445,"low":3350,"close":3410,"volume":119080,"rsi_14":52.5,"sma_20":3359.5,"sma_60":3269.92,"sma_120":2837.45},{"date":"2025-08-12","open":3360,"high":3445,"low":3330,"close":3395,"volume":107432,"rsi_14":54.78,"sma_20":3354.75,"sma_60":3278.5,"sma_120":2847.74},{"date":"2025-08-13","open":3370,"high":3420,"low":3295,"close":3340,"volume":145580,"rsi_14":47.06,"sma_20":3349.25,"sma_60":3287.17,"sma_120":2858.03},{"date":"2025-08-14","open":3340,"high":3350,"low":3265,"close":3315,"volume":140715,"rsi_14":53.33,"sma_20":3345.0,"sma_60":3295.75,"sma_120":2862.87},{"date":"2025-08-18","open":3315,"high":3315,"low":3095,"close":3120,"volume":431723,"rsi_14":35.77,"sma_20":3324.0,"sma_60":3301.17,"sma_120":2866.37},{"date":"2025-08-19","open":3145,"high":3180,"low":3055,"close":3125,"volume":148215,"rsi_14":36.23,"sma_20":3309.75,"sma_60":3304.92,"sma_120":2870.62},{"date":"2025-08-20","open":3120,"high":3120,"low":2915,"close":2955,"volume":283266,"rsi_14":29.59,"sma_20":3288.5,"sma_60":3299.33,"sma_120":2875.37},{"date":"2025-08-21","open":2955,"high":3065,"low":2930,"close":2970,"volume":171983,"rsi_14":30.81,"sma_20":3270.0,"sma_60":3295.5,"sma_120":2880.24},{"date":"2025-08-22","open":2955,"high":3060,"low":2955,"close":3005,"volume":58715,"rsi_14":38.22,"sma_20":3251.5,"sma_60":3292.83,"sma_120":2885.66},{"date":"2025-08-25","open":3020,"high":3545,"low":3005,"close":3085,"volume":5462700,"rsi_14":41.92,"sma_20":3241.75,"sma_60":3289.5,"sma_120":2892.28},{"date":"2025-08-26","open":3090,"high":3610,"low":3065,"close":3245,"volume":9775778,"rsi_14":47.28,"sma_20":3238.25,"sma_60":3289.67,"sma_120":2899.82},{"date":"2025-08-27","open":3460,"high":3460,"low":3160,"close":3185,"volume":1711724,"rsi_14":38.07,"sma_20":3231.75,"sma_60":3289.33,"sma_120":2906.24},{"date":"2025-08-28","open":3220,"high":3315,"low":3120,"close":3125,"volume":709031,"rsi_14":34.95,"sma_20":3223.0,"sma_60":3286.5,"sma_120":2912.28},{"date":"2025-08-29","open":3125,"high":3155,"low":3020,"close":3035,"volume":519150,"rsi_14":32.66,"sma_20":3209.75,"sma_60":3278.58,"sma_120":2918.32},{"date":"2025-09-01","open":3045,"high":3100,"low":2990,"close":3020,"volume":449912,"rsi_14":30.1,"sma_20":3201.25,"sma_60":3275.67,"sma_120":2923.16},{"date":"2025-09-02","open":3020,"high":3390,"low":3000,"close":3300,"volume":1463738,"rsi_14":46.18,"sma_20":3205.25,"sma_60":3276.42,"sma_120":2930.49},{"date":"2025-09-03","open":3290,"high":3375,"low":3240,"close":3280,"volume":340687,"rsi_14":47.52,"sma_20":3204.5,"sma_60":3277.0,"sma_120":2938.41},{"date":"2025-09-04","open":3280,"high":3515,"low":3280,"close":3500,"volume":960677,"rsi_14":56.58,"sma_20":3209.75,"sma_60":3283.67,"sma_120":2947.82},{"date":"2025-09-05","open":3530,"high":3845,"low":3505,"close":3690,"volume":2358611,"rsi_14":70.36,"sma_20":3224.0,"sma_60":3294.0,"sma_120":2960.07},{"date":"2025-09-08","open":3750,"high":3885,"low":3680,"close":3795,"volume":1229756,"rsi_14":72.33,"sma_20":3244.75,"sma_60":3307.08,"sma_120":2972.82},{"date":"2025-09-09","open":3795,"high":3800,"low":3675,"close":3705,"volume":632169,"rsi_14":76.41,"sma_20":3259.5,"sma_60":3318.08,"sma_120":2984.82},{"date":"2025-09-10","open":3705,"high":3750,"low":3580,"close":3610,"volume":778768,"rsi_14":71.33,"sma_20":3270.25,"sma_60":3327.33,"sma_120":2996.07},{"date":"2025-09-11","open":3615,"high":3715,"low":3580,"close":3610,"volume":441227,"rsi_14":70.65,"sma_20":3283.75,"sma_60":3336.83,"sma_120":3007.45},{"date":"2025-09-12","open":3630,"high":3730,"low":3580,"close":3615,"volume":392307,"rsi_14":69.06,"sma_20":3298.75,"sma_60":3346.33,"sma_120":3018.41},{"date":"2025-09-15","open":3670,"high":3760,"low":3590,"close":3730,"volume":483719,"rsi_14":68.03,"sma_20":3329.25,"sma_60":3355.58,"sma_120":3030.12},{"date":"2025-09-16","open":3710,"high":3715,"low":3455,"close":3485,"volume":893494,"rsi_14":59.8,"sma_20":3347.25,"sma_60":3360.67,"sma_120":3039.62},{"date":"2025-09-17","open":3485,"high":3735,"low":3455,"close":3585,"volume":746604,"rsi_14":64.65,"sma_20":3378.75,"sma_60":3365.92,"sma_120":3049.91},{"date":"2025-09-18","open":3600,"high":4025,"low":3580,"close":3645,"volume":4420359,"rsi_14":69.81,"sma_20":3412.5,"sma_60":3371.17,"sma_120":3059.66},{"date":"2025-09-19","open":3645,"high":3725,"low":3550,"close":3570,"volume":686237,"rsi_14":67.19,"sma_20":3440.75,"sma_60":3375.25,"sma_120":3069.66},{"date":"2025-09-22","open":3595,"high":3715,"low":3540,"close":3705,"volume":426820,"rsi_14":63.92,"sma_20":3471.75,"sma_60":3382.75,"sma_120":3081.78},{"date":"2025-09-23","open":3670,"high":3685,"low":3505,"close":3550,"volume":592739,"rsi_14":58.49,"sma_20":3487.0,"sma_60":3385.67,"sma_120":3093.95},{"date":"2025-09-24","open":3540,"high":3610,"low":3385,"close":3460,"volume":636066,"rsi_14":48.63,"sma_20":3500.75,"sma_60":3383.92,"sma_120":3104.74},{"date":"2025-09-25","open":3435,"high":3490,"low":3395,"close":3425,"volume":262416,"rsi_14":39.85,"sma_20":3515.75,"sma_60":3382.08,"sma_120":3115.32},{"date":"2025-09-26","open":3395,"high":3470,"low":3285,"close":3320,"volume":338274,"rsi_14":31.8,"sma_20":3530.0,"sma_60":3378.08,"sma_120":3125.32},{"date":"2025-09-29","open":3320,"high":3395,"low":3315,"close":3360,"volume":169231,"rsi_14":36.25,"sma_20":3547.0,"sma_60":3377.0,"sma_120":3135.82},{"date":"2025-09-30","open":3360,"high":3375,"low":3220,"close":3225,"volume":240159,"rsi_14":35.14,"sma_20":3543.25,"sma_60":3374.33,"sma_120":3146.44},{"date":"2025-10-01","open":3230,"high":3300,"low":3050,"close":3180,"volume":214994,"rsi_14":33.96,"sma_20":3538.25,"sma_60":3370.83,"sma_120":3156.86},{"date":"2025-10-02","open":3180,"high":3255,"low":3175,"close":3210,"volume":110486,"rsi_14":35.16,"sma_20":3523.75,"sma_60":3366.75,"sma_120":3167.67},{"date":"2025-10-10","open":3200,"high":3245,"low":3100,"close":3230,"volume":173157,"rsi_14":30.31,"sma_20":3500.75,"sma_60":3361.83,"sma_120":3176.92},{"date":"2025-10-13","open":3205,"high":3300,"low":3100,"close":3290,"volume":127939,"rsi_14":41.01,"sma_20":3475.5,"sma_60":3360.08,"sma_120":3186.29},{"date":"2025-10-14","open":3260,"high":3425,"low":3190,"close":3195,"volume":242365,"rsi_14":31.94,"sma_20":3450.0,"sma_60":3356.33,"sma_120":3194.58},{"date":"2025-10-15","open":3265,"high":3350,"low":3160,"close":3320,"volume":213809,"rsi_14":35.81,"sma_20":3435.5,"sma_60":3353.5,"sma_120":3203.54},{"date":"2025-10-16","open":3290,"high":3700,"low":3210,"close":3235,"volume":4387412,"rsi_14":35.5,"sma_20":3416.75,"sma_60":3349.92,"sma_120":3212.5},{"date":"2025-10-17","open":3230,"high":3235,"low":3035,"close":3065,"volume":1026739,"rsi_14":23.11,"sma_20":3389.25,"sma_60":3344.33,"sma_120":3218.58},{"date":"2025-10-20","open":3065,"high":3200,"low":3050,"close":3175,"volume":303047,"rsi_14":33.62,"sma_20":3361.5,"sma_60":3338.25,"sma_120":3225.08},{"date":"2025-10-21","open":3160,"high":3320,"low":3160,"close":3260,"volume":521439,"rsi_14":41.23,"sma_20":3350.25,"sma_60":3335.75,"sma_120":3232.75},{"date":"2025-10-22","open":3480,"high":3650,"low":3085,"close":3120,"volume":1286850,"rsi_14":37.75,"sma_20":3327.0,"sma_60":3331.42,"sma_120":3239.42},{"date":"2025-10-23","open":3100,"high":3140,"low":3050,"close":3060,"volume":270648,"rsi_14":39.17,"sma_20":3297.75,"sma_60":3326.75,"sma_120":3244.46},{"date":"2025-10-24","open":3105,"high":3110,"low":3035,"close":3045,"volume":192127,"rsi_14":36.6,"sma_20":3271.5,"sma_60":3321.25,"sma_120":3249.38},{"date":"2025-10-27","open":3045,"high":3170,"low":3000,"close":3035,"volume":319108,"rsi_14":40.95,"sma_20":3238.0,"sma_60":3317.17,"sma_120":3254.0},{"date":"2025-10-28","open":3050,"high":3100,"low":3000,"close":3065,"volume":161407,"rsi_14":44.44,"sma_20":3213.75,"sma_60":3313.0,"sma_120":3258.88},{"date":"2025-10-29","open":3070,"high":3125,"low":3060,"close":3080,"volume":163748,"rsi_14":43.63,"sma_20":3194.75,"sma_60":3309.08,"sma_120":3260.88},{"date":"2025-10-30","open":3080,"high":3090,"low":3000,"close":3020,"volume":185069,"rsi_14":40.09,"sma_20":3174.5,"sma_60":3304.42,"sma_120":3263.33},{"date":"2025-10-31","open":3005,"high":3065,"low":2975,"close":3020,"volume":173966,"rsi_14":36.5,"sma_20":3159.5,"sma_60":3299.75,"sma_120":3262.25},{"date":"2025-11-03","open":3020,"high":3040,"low":2980,"close":2980,"volume":179092,"rsi_14":38.62,"sma_20":3140.5,"sma_60":3296.25,"sma_120":3261.38},{"date":"2025-11-04","open":2985,"high":3035,"low":2920,"close":2985,"volume":209687,"rsi_14":29.7,"sma_20":3128.5,"sma_60":3292.33,"sma_120":3260.54},{"date":"2025-11-05","open":2960,"high":2960,"low":2770,"close":2930,"volume":381428,"rsi_14":30.82,"sma_20":3116.0,"sma_60":3286.25,"sma_120":3260.88},{"date":"2025-11-06","open":2975,"high":2980,"low":2810,"close":2910,"volume":150355,"rsi_14":37.98,"sma_20":3101.0,"sma_60":3278.17,"sma_120":3260.92},{"date":"2025-11-07","open":2805,"high":2890,"low":2770,"close":2850,"volume":191647,"rsi_14":22.69,"sma_20":3082.0,"sma_60":3268.92,"sma_120":3260.79},{"date":"2025-11-10","open":2850,"high":2880,"low":2805,"close":2855,"volume":127388,"rsi_14":10.68,"sma_20":3060.25,"sma_60":3260.17,"sma_120":3261.04},{"date":"2025-11-11","open":2850,"high":2945,"low":2815,"close":2835,"volume":145081,"rsi_14":13.92,"sma_20":3042.25,"sma_60":3250.58,"sma_120":3260.25},{"date":"2025-11-12","open":2825,"high":2875,"low":2815,"close":2840,"volume":103210,"rsi_14":17.65,"sma_20":3018.25,"sma_60":3241.33,"sma_120":3259.92},{"date":"2025-11-13","open":2840,"high":2890,"low":2800,"close":2870,"volume":85039,"rsi_14":25.35,"sma_20":3000.0,"sma_60":3233.5,"sma_120":3260.33},{"date":"2025-11-14","open":2845,"high":2845,"low":2715,"close":2715,"volume":206726,"rsi_14":18.0,"sma_20":2982.5,"sma_60":3223.5,"sma_120":3259.62},{"date":"2025-11-17","open":2710,"high":2760,"low":2680,"close":2715,"volume":127430,"rsi_14":12.77,"sma_20":2959.5,"sma_60":3216.75,"sma_120":3258.96},{"date":"2025-11-18","open":2715,"high":2740,"low":2565,"close":2615,"volume":215209,"rsi_14":8.11,"sma_20":2927.25,"sma_60":3208.25,"sma_120":3256.58},{"date":"2025-11-19","open":2615,"high":2735,"low":2560,"close":2705,"volume":168372,"rsi_14":23.08,"sma_20":2906.5,"sma_60":3204.08,"sma_120":3251.71},{"date":"2025-11-20","open":2705,"high":2920,"low":2700,"close":2850,"volume":165453,"rsi_14":38.36,"sma_20":2896.0,"sma_60":3202.08,"sma_120":3248.79},{"date":"2025-11-21","open":2725,"high":3040,"low":2725,"close":2900,"volume":551334,"rsi_14":44.59,"sma_20":2888.75,"sma_60":3200.33,"sma_120":3246.58},{"date":"2025-11-24","open":2940,"high":2940,"low":2750,"close":2790,"volume":184546,"rsi_14":38.46,"sma_20":2876.5,"sma_60":3195.42,"sma_120":3242.46},{"date":"2025-11-25","open":2820,"high":2860,"low":2715,"close":2795,"volume":109564,"rsi_14":41.51,"sma_20":2863.0,"sma_60":3187.92,"sma_120":3238.79},{"date":"2025-11-26","open":2805,"high":2935,"low":2790,"close":2885,"volume":147828,"rsi_14":48.55,"sma_20":2853.25,"sma_60":3182.92,"sma_120":3236.12},{"date":"2025-11-27","open":2900,"high":3155,"low":2855,"close":3115,"volume":564991,"rsi_14":62.8,"sma_20":2858.0,"sma_60":3182.75,"sma_120":3234.62},{"date":"2025-11-28","open":3150,"high":3445,"low":3055,"close":3380,"volume":975633,"rsi_14":70.27,"sma_20":2876.0,"sma_60":3188.5,"sma_120":3233.54},{"date":"2025-12-01","open":3405,"high":3550,"low":3375,"close":3465,"volume":594844,"rsi_14":73.16,"sma_20":2900.25,"sma_60":3195.92,"sma_120":3235.79},{"date":"2025-12-02","open":3465,"high":3535,"low":3400,"close":3525,"volume":278926,"rsi_14":74.2,"sma_20":2927.25,"sma_60":3199.67,"sma_120":3238.04},{"date":"2025-12-03","open":3570,"high":4050,"low":3465,"close":4050,"volume":5881618,"rsi_14":80.89,"sma_20":2983.25,"sma_60":3212.5,"sma_120":3244.75},{"date":"2025-12-04","open":4305,"high":4955,"low":4150,"close":4505,"volume":9466567,"rsi_14":90.5,"sma_20":3063.0,"sma_60":3229.25,"sma_120":3256.46},{"date":"2025-12-05","open":4530,"high":4680,"low":4320,"close":4350,"volume":2450294,"rsi_14":84.57,"sma_20":3138.0,"sma_60":3240.25,"sma_120":3267.12},{"date":"2025-12-08","open":4350,"high":4830,"low":4325,"close":4680,"volume":3619237,"rsi_14":89.79,"sma_20":3229.25,"sma_60":3255.0,"sma_120":3281.04},{"date":"2025-12-09","open":4610,"high":5070,"low":4595,"close":4840,"volume":2095181,"rsi_14":90.06,"sma_20":3329.5,"sma_60":3273.92,"sma_120":3296.0},{"date":"2025-12-10","open":4890,"high":4890,"low":4320,"close":4350,"volume":1982945,"rsi_14":74.92,"sma_20":3405.0,"sma_60":3286.25,"sma_120":3306.79},{"date":"2025-12-11","open":4300,"high":4305,"low":3920,"close":3960,"volume":2475698,"rsi_14":65.82,"sma_20":3459.5,"sma_60":3292.08,"sma_120":3314.46},{"date":"2025-12-12","open":3975,"high":4020,"low":3800,"close":3875,"volume":926385,"rsi_14":66.32,"sma_20":3517.5,"sma_60":3296.42,"sma_120":3321.38},{"date":"2025-12-15","open":3825,"high":3975,"low":3740,"close":3895,"volume":646844,"rsi_14":66.47,"sma_20":3576.5,"sma_60":3299.17,"sma_120":3327.38},{"date":"2025-12-16","open":4160,"high":4500,"low":3950,"close":4030,"volume":4122001,"rsi_14":66.91,"sma_20":3647.25,"sma_60":3308.25,"sma_120":3334.46},{"date":"2025-12-17","open":4035,"high":4180,"low":3950,"close":3965,"volume":825861,"rsi_14":63.2,"sma_20":3710.25,"sma_60":3314.58,"sma_120":3340.25},{"date":"2025-12-18","open":3895,"high":4140,"low":3810,"close":4065,"volume":797133,"rsi_14":61.21,"sma_20":3771.0,"sma_60":3321.58,"sma_120":3346.38},{"date":"2025-12-19","open":4100,"high":4100,"low":3925,"close":4060,"volume":594532,"rsi_14":60.0,"sma_20":3829.0,"sma_60":3329.75,"sma_120":3352.5},{"date":"2025-12-22","open":4010,"high":4205,"low":4010,"close":4085,"volume":627737,"rsi_14":59.52,"sma_20":3893.75,"sma_60":3336.08,"sma_120":3359.42},{"date":"2025-12-23","open":4090,"high":4090,"low":3960,"close":4015,"volume":461093,"rsi_14":49.3,"sma_20":3954.75,"sma_60":3343.83,"sma_120":3364.75},{"date":"2025-12-24","open":4065,"high":4225,"low":4035,"close":4035,"volume":762638,"rsi_14":38.54,"sma_20":4012.25,"sma_60":3353.42,"sma_120":3368.67},{"date":"2025-12-26","open":4065,"high":4070,"low":3935,"close":3980,"volume":455794,"rsi_14":40.51,"sma_20":4055.5,"sma_60":3362.67,"sma_120":3372.38},{"date":"2025-12-29","open":3970,"high":4840,"low":3965,"close":4240,"volume":13913746,"rsi_14":38.3,"sma_20":4098.5,"sma_60":3378.0,"sma_120":3378.04},{"date":"2025-12-30","open":4170,"high":4355,"low":4115,"close":4145,"volume":1908211,"rsi_14":30.85,"sma_20":4132.5,"sma_60":3391.08,"sma_120":3384.04},{"date":"2026-01-02","open":4170,"high":4360,"low":4155,"close":4165,"volume":939670,"rsi_14":43.12,"sma_20":4164.5,"sma_60":3406.75,"sma_120":3390.54},{"date":"2026-01-05","open":4165,"high":4410,"low":3990,"close":4240,"volume":1702416,"rsi_14":63.59,"sma_20":4174.0,"sma_60":3424.42,"sma_120":3397.62},{"date":"2026-01-06","open":4245,"high":4350,"low":4135,"close":4160,"volume":722107,"rsi_14":63.9,"sma_20":4156.75,"sma_60":3440.25,"sma_120":3403.5},{"date":"2026-01-07","open":4205,"high":4290,"low":4085,"close":4205,"volume":621926,"rsi_14":64.76,"sma_20":4149.5,"sma_60":3456.5,"sma_120":3409.17},{"date":"2026-01-08","open":4210,"high":4300,"low":4125,"close":4215,"volume":624522,"rsi_14":60.0,"sma_20":4126.25,"sma_60":3471.92,"sma_120":3416.0},{"date":"2026-01-09","open":4210,"high":4215,"low":4070,"close":4150,"volume":375075,"rsi_14":60.0,"sma_20":4091.75,"sma_60":3487.83,"sma_120":3422.08},{"date":"2026-01-12","open":4150,"high":4425,"low":4130,"close":4325,"volume":962270,"rsi_14":63.0,"sma_20":4090.5,"sma_60":3504.58,"sma_120":3429.04},{"date":"2026-01-13","open":4335,"high":4395,"low":4045,"close":4125,"volume":776498,"rsi_14":52.72,"sma_20":4098.75,"sma_60":3519.42,"sma_120":3434.67},{"date":"2026-01-14","open":4150,"high":4185,"low":4035,"close":4120,"volume":348579,"rsi_14":51.49,"sma_20":4111.0,"sma_60":3537.0,"sma_120":3440.67},{"date":"2026-01-15","open":4165,"high":4395,"low":4035,"close":4195,"volume":1285040,"rsi_14":57.63,"sma_20":4126.0,"sma_60":3554.0,"sma_120":3446.12},{"date":"2026-01-16","open":4290,"high":4310,"low":4060,"close":4070,"volume":528232,"rsi_14":51.36,"sma_20":4128.0,"sma_60":3567.5,"sma_120":3451.62},{"date":"2026-01-19","open":4055,"high":4280,"low":3965,"close":4230,"volume":935908,"rsi_14":58.99,"sma_20":4141.25,"sma_60":3586.0,"sma_120":3458.71},{"date":"2026-01-20","open":4285,"high":4560,"low":4255,"close":4330,"volume":1090655,"rsi_14":53.66,"sma_20":4154.5,"sma_60":3607.17,"sma_120":3466.96},{"date":"2026-01-21","open":4225,"high":4450,"low":4125,"close":4325,"volume":620874,"rsi_14":57.89,"sma_20":4167.75,"sma_60":3628.5,"sma_120":3474.88},{"date":"2026-01-22","open":4415,"high":4490,"low":4180,"close":4190,"volume":826561,"rsi_14":51.0,"sma_20":4173.0,"sma_60":3647.75,"sma_120":3482.46},{"date":"2026-01-23","open":4200,"high":4385,"low":4160,"close":4200,"volume":492645,"rsi_14":48.32,"sma_20":4182.25,"sma_60":3666.67,"sma_120":3489.83},{"date":"2026-01-26","open":4490,"high":5460,"low":4400,"close":5180,"volume":13414864,"rsi_14":74.4,"sma_20":4239.5,"sma_60":3701.67,"sma_120":3505.38},{"date":"2026-01-27","open":5050,"high":5180,"low":4940,"close":5040,"volume":2317299,"rsi_14":69.11,"sma_20":4292.5,"sma_60":3735.33,"sma_120":3519.88},{"date":"2026-01-28","open":5280,"high":5730,"low":5130,"close":5490,"volume":5180475,"rsi_14":74.29,"sma_20":4355.0,"sma_60":3776.5,"sma_120":3538.12},{"date":"2026-01-29","open":5620,"high":5640,"low":5240,"close":5610,"volume":2004090,"rsi_14":77.24,"sma_20":4428.25,"sma_60":3820.33,"sma_120":3558.29},{"date":"2026-01-30","open":5600,"high":6160,"low":5510,"close":5910,"volume":2910211,"rsi_14":78.25,"sma_20":4515.5,"sma_60":3869.08,"sma_120":3580.71},{"date":"2026-02-02","open":5860,"high":5920,"low":5340,"close":5570,"volume":1926577,"rsi_14":74.53,"sma_20":4582.0,"sma_60":3913.08,"sma_120":3599.67},{"date":"2026-02-03","open":5830,"high":5950,"low":5350,"close":5770,"volume":1622915,"rsi_14":76.27,"sma_20":4662.5,"sma_60":3960.75,"sma_120":3619.46},{"date":"2026-02-04","open":5920,"high":6500,"low":5890,"close":6120,"volume":2843231,"rsi_14":78.18,"sma_20":4758.25,"sma_60":4015.25,"sma_120":3642.08},{"date":"2026-02-05","open":6110,"high":6830,"low":5970,"close":6200,"volume":2131914,"rsi_14":81.6,"sma_20":4857.5,"sma_60":4071.0,"sma_120":3665.58},{"date":"2026-02-06","open":6110,"high":6610,"low":5960,"close":6450,"volume":2158768,"rsi_14":82.08,"sma_20":4972.5,"sma_60":4131.25,"sma_120":3690.92},{"date":"2026-02-09","open":6590,"high":7080,"low":6310,"close":6920,"volume":1732593,"rsi_14":83.81,"sma_20":5102.25,"sma_60":4199.25,"sma_120":3720.29},{"date":"2026-02-10","open":6920,"high":6990,"low":6000,"close":6000,"volume":2614051,"rsi_14":67.65,"sma_20":5196.0,"sma_60":4251.42,"sma_120":3742.46},{"date":"2026-02-11","open":6080,"high":6150,"low":5700,"close":5710,"volume":1590798,"rsi_14":65.51,"sma_20":5275.5,"sma_60":4301.33,"sma_120":3762.42},{"date":"2026-02-12","open":5720,"high":5800,"low":5620,"close":5650,"volume":829498,"rsi_14":64.65,"sma_20":5348.25,"sma_60":4350.25,"sma_120":3783.5},{"date":"2026-02-13","open":6090,"high":7340,"low":6010,"close":7260,"volume":11715179,"rsi_14":68.64,"sma_20":5507.75,"sma_60":4427.67,"sma_120":3817.96},{"date":"2026-02-19","open":7500,"high":8590,"low":7270,"close":8200,"volume":7705939,"rsi_14":74.76,"sma_20":5706.25,"sma_60":4519.25,"sma_120":3861.67},{"date":"2026-02-20","open":8200,"high":8360,"low":7710,"close":7890,"volume":2717538,"rsi_14":69.23,"sma_20":5884.25,"sma_60":4603.25,"sma_120":3902.67},{"date":"2026-02-23","open":8050,"high":9710,"low":8050,"close":8760,"volume":5136168,"rsi_14":72.53,"sma_20":6106.0,"sma_60":4700.92,"sma_120":3950.62},{"date":"2026-02-24","open":8760,"high":9445,"low":8400,"close":9140,"volume":1954834,"rsi_14":72.84,"sma_20":6353.5,"sma_60":4806.75,"sma_120":4001.08},{"date":"2026-02-25","open":9000,"high":9050,"low":8620,"close":8750,"volume":1475952,"rsi_14":72.33,"sma_20":6581.0,"sma_60":4906.0,"sma_120":4046.96},{"date":"2026-02-26","open":8820,"high":8950,"low":8150,"close":8210,"volume":1942771,"rsi_14":66.35,"sma_20":6732.5,"sma_60":4994.75,"sma_120":4088.83},{"date":"2026-02-27","open":8160,"high":8510,"low":8010,"close":8280,"volume":1091239,"rsi_14":65.04,"sma_20":6894.5,"sma_60":5080.83,"sma_120":4131.79},{"date":"2026-03-03","open":7910,"high":8100,"low":7450,"close":7490,"volume":1622824,"rsi_14":58.17,"sma_20":6994.5,"sma_60":5149.33,"sma_120":4168.92},{"date":"2026-03-04","open":7080,"high":7675,"low":6510,"close":6610,"volume":2018110,"rsi_14":50.94,"sma_20":7044.5,"sma_60":5201.75,"sma_120":4198.83},{"date":"2026-03-05","open":7200,"high":7360,"low":6970,"close":7150,"volume":1250160,"rsi_14":51.34,"sma_20":7106.5,"sma_60":5262.17,"sma_120":4230.92},{"date":"2026-03-06","open":7270,"high":7450,"low":6500,"close":6990,"volume":1303796,"rsi_14":56.32,"sma_20":7177.5,"sma_60":5311.17,"sma_120":4261.83},{"date":"2026-03-09","open":6600,"high":6840,"low":6230,"close":6600,"volume":841354,"rsi_14":55.61,"sma_20":7219.0,"sma_60":5346.08,"sma_120":4287.67},{"date":"2026-03-10","open":7020,"high":8000,"low":7000,"close":7600,"volume":3234135,"rsi_14":60.99,"sma_20":7293.0,"sma_60":5400.25,"sma_120":4320.25},{"date":"2026-03-11","open":7800,"high":7800,"low":7240,"close":7400,"volume":1563786,"rsi_14":50.94,"sma_20":7353.0,"sma_60":5445.58,"sma_120":4350.29},{"date":"2026-03-12","open":7380,"high":7380,"low":7000,"close":7140,"volume":873816,"rsi_14":42.18,"sma_20":7387.5,"sma_60":5483.92,"sma_120":4378.92},{"date":"2026-03-13","open":6930,"high":7010,"low":6800,"close":6910,"volume":535791,"rsi_14":42.69,"sma_20":7387.0,"sma_60":5526.58,"sma_120":4406.42},{"date":"2026-03-16","open":6920,"high":6920,"low":6530,"close":6620,"volume":751225,"rsi_14":32.52,"sma_20":7418.0,"sma_60":5570.92,"sma_120":4431.5},{"date":"2026-03-17","open":6800,"high":7230,"low":6640,"close":6690,"volume":960000,"rsi_14":28.92,"sma_20":7467.0,"sma_60":5617.83,"sma_120":4457.12},{"date":"2026-03-18","open":6700,"high":6830,"low":6310,"close":6470,"volume":1071084,"rsi_14":29.79,"sma_20":7508.0,"sma_60":5660.75,"sma_120":4479.96},{"date":"2026-03-19","open":6340,"high":6510,"low":6210,"close":6310,"volume":575948,"rsi_14":31.94,"sma_20":7460.5,"sma_60":5698.75,"sma_120":4503.5},{"date":"2026-03-20","open":6320,"high":6780,"low":6310,"close":6480,"volume":724523,"rsi_14":33.21,"sma_20":7374.5,"sma_60":5740.67,"sma_120":4527.62},{"date":"2026-03-23","open":6290,"high":6290,"low":5960,"close":5980,"volume":588192,"rsi_14":35.11,"sma_20":7279.0,"sma_60":5772.58,"sma_120":4547.08},{"date":"2026-03-24","open":6200,"high":6230,"low":5900,"close":6100,"volume":461684,"rsi_14":44.08,"sma_20":7146.0,"sma_60":5806.58,"sma_120":4568.17},{"date":"2026-03-25","open":6150,"high":6440,"low":6150,"close":6260,"volume":383478,"rsi_14":38.68,"sma_20":7002.0,"sma_60":5842.83,"sma_120":4589.46},{"date":"2026-03-26","open":6230,"high":6230,"low":5750,"close":5780,"volume":488772,"rsi_14":35.76,"sma_20":6853.5,"sma_60":5872.25,"sma_120":4608.04},{"date":"2026-03-27","open":5660,"high":5840,"low":5490,"close":5760,"volume":518466,"rsi_14":39.18,"sma_20":6731.0,"sma_60":5901.0,"sma_120":4627.21},{"date":"2026-03-30","open":5510,"high":5850,"low":5430,"close":5720,"volume":314212,"rsi_14":17.81,"sma_20":6603.0,"sma_60":5930.0,"sma_120":4646.33},{"date":"2026-03-31","open":5700,"high":5840,"low":5500,"close":5550,"volume":368838,"rsi_14":17.99,"sma_20":6506.0,"sma_60":5951.83,"sma_120":4664.92},{"date":"2026-04-01","open":5789,"high":5981,"low":5719,"close":5900,"volume":279096,"rsi_14":28.23,"sma_20":6468.5,"sma_60":5980.42,"sma_120":4685.75},{"date":"2026-04-02","open":6010,"high":6170,"low":5300,"close":5400,"volume":601796,"rsi_14":26.18,"sma_20":6381.0,"sma_60":6001.0,"sma_120":4703.88},{"date":"2026-04-03","open":5540,"high":5620,"low":5360,"close":5500,"volume":224831,"rsi_14":31.21,"sma_20":6306.5,"sma_60":6022.0,"sma_120":4723.21},{"date":"2026-04-06","open":5550,"high":5550,"low":5290,"close":5370,"volume":259766,"rsi_14":28.29,"sma_20":6245.0,"sma_60":6042.17,"sma_120":4741.21},{"date":"2026-04-07","open":5480,"high":5520,"low":5180,"close":5230,"volume":291155,"rsi_14":29.05,"sma_20":6126.5,"sma_60":6059.25,"sma_120":4757.88},{"date":"2026-04-08","open":5430,"high":5670,"low":5390,"close":5670,"volume":376177,"rsi_14":40.12,"sma_20":6040.0,"sma_60":6083.5,"sma_120":4777.71},{"date":"2026-04-09","open":5640,"high":5660,"low":5360,"close":5400,"volume":289317,"rsi_14":33.83,"sma_20":5953.0,"sma_60":6104.33,"sma_120":4796.08},{"date":"2026-04-10","open":5430,"high":5770,"low":5430,"close":5590,"volume":399597,"rsi_14":43.56,"sma_20":5887.0,"sma_60":6125.42,"sma_120":4815.0},{"date":"2026-04-13","open":5500,"high":5590,"low":5370,"close":5480,"volume":214277,"rsi_14":39.74,"sma_20":5830.0,"sma_60":6148.0,"sma_120":4833.71},{"date":"2026-04-14","open":5640,"high":6750,"low":5560,"close":6670,"volume":3035023,"rsi_14":55.06,"sma_20":5829.0,"sma_60":6190.5,"sma_120":4863.75},{"date":"2026-04-15","open":7080,"high":7080,"low":6570,"close":6950,"volume":2092817,"rsi_14":65.19,"sma_20":5853.0,"sma_60":6236.42,"sma_120":4895.21},{"date":"2026-04-16","open":7090,"high":7230,"low":6740,"close":7070,"volume":937796,"rsi_14":66.58,"sma_20":5891.0,"sma_60":6286.42,"sma_120":4926.96},{"date":"2026-04-17","open":7070,"high":7220,"low":6900,"close":6950,"volume":700105,"rsi_14":65.26,"sma_20":5914.5,"sma_60":6331.75,"sma_120":4958.88},{"date":"2026-04-20","open":7150,"high":8000,"low":7010,"close":7650,"volume":2727882,"rsi_14":73.03,"sma_20":5998.0,"sma_60":6387.08,"sma_120":4997.12},{"date":"2026-04-21","open":7620,"high":7700,"low":7300,"close":7500,"volume":1186452,"rsi_14":68.64,"sma_20":6068.0,"sma_60":6440.0,"sma_120":5034.25},{"date":"2026-04-22","open":7590,"high":7650,"low":7320,"close":7550,"volume":793770,"rsi_14":76.94,"sma_20":6132.5,"sma_60":6496.0,"sma_120":5071.88},{"date":"2026-04-23","open":8040,"high":8660,"low":7360,"close":7600,"volume":2070199,"rsi_14":76.65,"sma_20":6223.5,"sma_60":6552.67,"sma_120":5109.67},{"date":"2026-04-24","open":7720,"high":8440,"low":7520,"close":8060,"volume":1628948,"rsi_14":81.5,"sma_20":6338.5,"sma_60":6600.67,"sma_120":5151.17},{"date":"2026-04-27","open":8170,"high":8800,"low":8150,"close":8610,"volume":1945104,"rsi_14":86.11,"sma_20":6483.0,"sma_60":6660.17,"sma_120":5197.75},{"date":"2026-04-28","open":8550,"high":8550,"low":7960,"close":8020,"volume":1201268,"rsi_14":74.33,"sma_20":6606.5,"sma_60":6702.33,"sma_120":5239.42},{"date":"2026-04-29","open":8110,"high":8800,"low":8050,"close":8350,"volume":2103330,"rsi_14":80.16,"sma_20":6731.0,"sma_60":6748.0,"sma_120":5284.17},{"date":"2026-04-30","open":8370,"high":8500,"low":8000,"close":8130,"volume":633628,"rsi_14":75.81,"sma_20":6867.5,"sma_60":6785.0,"sma_120":5327.04},{"date":"2026-05-04","open":8790,"high":9900,"low":8720,"close":8900,"volume":6111971,"rsi_14":80.65,"sma_20":7037.5,"sma_60":6840.5,"sma_120":5376.79},{"date":"2026-05-06","open":9210,"high":9220,"low":8560,"close":8940,"volume":1495098,"rsi_14":75.62,"sma_20":7216.0,"sma_60":6893.33,"sma_120":5427.04},{"date":"2026-05-07","open":8950,"high":9060,"low":8670,"close":8800,"volume":695363,"rsi_14":71.56,"sma_20":7394.5,"sma_60":6938.0,"sma_120":5476.62},{"date":"2026-05-08","open":8810,"high":9850,"low":8810,"close":8990,"volume":2508179,"rsi_14":72.02,"sma_20":7560.5,"sma_60":6984.5,"sma_120":5527.75},{"date":"2026-05-11","open":9000,"high":9010,"low":7810,"close":8240,"volume":2129572,"rsi_14":62.93,"sma_20":7702.5,"sma_60":7014.33,"sma_120":5572.79},{"date":"2026-05-12","open":8400,"high":8440,"low":7550,"close":7840,"volume":1242288,"rsi_14":52.03,"sma_20":7815.0,"sma_60":7029.67,"sma_120":5614.46},{"date":"2026-05-13","open":7670,"high":8290,"low":7600,"close":8030,"volume":757015,"rsi_14":55.6,"sma_20":7942.5,"sma_60":7063.5,"sma_120":5657.46},{"date":"2026-05-14","open":8030,"high":9120,"low":7080,"close":7260,"volume":3657657,"rsi_14":47.34,"sma_20":7972.0,"sma_60":7089.33,"sma_120":5695.33},{"date":"2026-05-15","open":7400,"high":7400,"low":6390,"close":6470,"volume":1471951,"rsi_14":40.87,"sma_20":7948.0,"sma_60":7103.0,"sma_120":5726.62},{"date":"2026-05-18","open":6410,"high":6490,"low":6050,"close":6200,"volume":564352,"rsi_14":34.5,"sma_20":7904.5,"sma_60":7085.33,"sma_120":5756.5},{"date":"2026-05-19","open":6130,"high":6260,"low":5810,"close":5910,"volume":559193,"rsi_14":26.48,"sma_20":7852.5,"sma_60":7047.17,"sma_120":5783.21},{"date":"2026-05-20","open":5910,"high":5930,"low":5570,"close":5740,"volume":499010,"rsi_14":28.57,"sma_20":7757.0,"sma_60":7011.33,"sma_120":5807.29},{"date":"2026-05-21","open":5970,"high":6120,"low":5870,"close":5970,"volume":483253,"rsi_14":27.2,"sma_20":7680.5,"sma_60":6964.83,"sma_120":5832.88},{"date":"2026-05-22","open":6100,"high":6410,"low":6030,"close":6320,"volume":518605,"rsi_14":33.08,"sma_20":7619.0,"sma_60":6917.83,"sma_120":5862.29},{"date":"2026-05-26","open":6400,"high":6550,"low":6050,"close":6060,"volume":513410,"rsi_14":20.66,"sma_20":7542.0,"sma_60":6873.0,"sma_120":5889.5},{"date":"2026-05-27","open":6050,"high":6110,"low":5550,"close":5600,"volume":815046,"rsi_14":18.25,"sma_20":7419.0,"sma_60":6829.5,"sma_120":5912.12},{"date":"2026-05-28","open":5620,"high":5640,"low":5110,"close":5360,"volume":497896,"rsi_14":17.91,"sma_20":7256.5,"sma_60":6780.83,"sma_120":5930.83},{"date":"2026-05-29","open":5350,"high":5410,"low":5000,"close":5080,"volume":512918,"rsi_14":14.13,"sma_20":7109.5,"sma_60":6740.67,"sma_120":5945.0},{"date":"2026-06-01","open":5090,"high":5140,"low":4700,"close":4890,"volume":560109,"rsi_14":15.75,"sma_20":6936.5,"sma_60":6712.0,"sma_120":5956.88},{"date":"2026-06-02","open":4835,"high":4880,"low":4605,"close":4795,"volume":437291,"rsi_14":16.79,"sma_20":6769.75,"sma_60":6672.75,"sma_120":5967.46},{"date":"2026-06-04","open":4675,"high":5080,"low":4605,"close":4720,"volume":343546,"rsi_14":12.98,"sma_20":6560.75,"sma_60":6634.92,"sma_120":5973.04},{"date":"2026-06-05","open":4645,"high":4700,"low":4440,"close":4530,"volume":274926,"rsi_14":14.91,"sma_20":6340.25,"sma_60":6600.42,"sma_120":5973.25},{"date":"2026-06-08","open":4140,"high":4390,"low":4050,"close":4110,"volume":391571,"rsi_14":16.48,"sma_20":6105.75,"sma_60":6542.25,"sma_120":5971.25},{"date":"2026-06-09","open":4150,"high":4420,"low":4150,"close":4320,"volume":349350,"rsi_14":22.83,"sma_20":5872.25,"sma_60":6490.92,"sma_120":5968.25},{"date":"2026-06-10","open":4280,"high":4450,"low":4080,"close":4300,"volume":241434,"rsi_14":24.76,"sma_20":5675.25,"sma_60":6443.58,"sma_120":5963.75},{"date":"2026-06-11","open":4110,"high":4270,"low":4060,"close":4270,"volume":226511,"rsi_14":25.9,"sma_20":5496.75,"sma_60":6399.58,"sma_120":5963.08},{"date":"2026-06-12","open":4330,"high":4530,"low":4275,"close":4340,"volume":223971,"rsi_14":21.8,"sma_20":5312.25,"sma_60":6361.58,"sma_120":5966.25},{"date":"2026-06-15","open":4530,"high":4565,"low":4150,"close":4290,"volume":190081,"rsi_14":10.81,"sma_20":5163.75,"sma_60":6321.58,"sma_120":5969.71},{"date":"2026-06-16","open":4300,"high":4720,"low":4190,"close":4590,"volume":545926,"rsi_14":22.05,"sma_20":5069.75,"sma_60":6290.25,"sma_120":5975.5},{"date":"2026-06-17","open":4600,"high":4655,"low":4330,"close":4515,"volume":242741,"rsi_14":25.84,"sma_20":4985.5,"sma_60":6260.33,"sma_120":5979.54},{"date":"2026-06-18","open":4630,"high":4630,"low":4255,"close":4285,"volume":304886,"rsi_14":25.95,"sma_20":4904.25,"sma_60":6223.75,"sma_120":5982.21},{"date":"2026-06-19","open":4380,"high":4395,"low":4005,"close":4115,"volume":368335,"rsi_14":27.29,"sma_20":4823.0,"sma_60":6192.67,"sma_120":5982.62},{"date":"2026-06-22","open":3950,"high":4100,"low":3825,"close":3910,"volume":234237,"rsi_14":27.1,"sma_20":4720.0,"sma_60":6156.17,"sma_120":5981.38},{"date":"2026-06-23","open":3910,"high":4025,"low":3600,"close":3645,"volume":335502,"rsi_14":25.11,"sma_20":4586.25,"sma_60":6112.58,"sma_120":5977.71},{"date":"2026-06-24","open":3635,"high":3795,"low":3620,"close":3700,"volume":255722,"rsi_14":27.73,"sma_20":4468.25,"sma_60":6077.92,"sma_120":5975.08},{"date":"2026-06-25","open":3700,"high":3810,"low":3465,"close":3545,"volume":271423,"rsi_14":28.16,"sma_20":4365.5,"sma_60":6041.0,"sma_120":5971.0},{"date":"2026-06-26","open":3500,"high":3545,"low":3250,"close":3380,"volume":315506,"rsi_14":31.75,"sma_20":4266.5,"sma_60":6002.0,"sma_120":5966.0},{"date":"2026-06-29","open":3255,"high":3795,"low":3255,"close":3760,"volume":244133,"rsi_14":37.1,"sma_20":4200.5,"sma_60":5972.17,"sma_120":5962.0},{"date":"2026-06-30","open":3730,"high":3785,"low":3570,"close":3625,"volume":151305,"rsi_14":35.23,"sma_20":4137.25,"sma_60":5934.92,"sma_120":5957.67},{"date":"2026-07-01","open":3720,"high":3860,"low":3570,"close":3690,"volume":197730,"rsi_14":37.5,"sma_20":4082.0,"sma_60":5906.42,"sma_120":5953.71},{"date":"2026-07-02","open":3580,"high":3695,"low":3420,"close":3455,"volume":170652,"rsi_14":32.19,"sma_20":4018.75,"sma_60":5872.33,"sma_120":5947.17},{"date":"2026-07-03","open":3535,"high":3535,"low":3185,"close":3435,"volume":166292,"rsi_14":32.59,"sma_20":3964.0,"sma_60":5840.08,"sma_120":5941.12},{"date":"2026-07-06","open":3410,"high":3440,"low":3200,"close":3290,"volume":198326,"rsi_14":21.74,"sma_20":3923.0,"sma_60":5807.75,"sma_120":5933.5},{"date":"2026-07-07","open":3195,"high":3370,"low":3010,"close":3100,"volume":222554,"rsi_14":20.7,"sma_20":3862.0,"sma_60":5764.92,"sma_120":5924.21},{"date":"2026-07-08","open":3005,"high":3125,"low":2880,"close":2915,"volume":302694,"rsi_14":21.1,"sma_20":3792.75,"sma_60":5723.5,"sma_120":5913.92},{"date":"2026-07-09","open":2900,"high":3100,"low":2860,"close":2930,"volume":217913,"rsi_14":23.25,"sma_20":3725.75,"sma_60":5679.17,"sma_120":5902.29},{"date":"2026-07-10","open":2940,"high":3220,"low":2940,"close":3175,"volume":152242,"rsi_14":33.7,"sma_20":3667.5,"sma_60":5640.75,"sma_120":5894.38},{"date":"2026-07-13","open":3250,"high":3290,"low":2790,"close":2970,"volume":247958,"rsi_14":34.62,"sma_20":3601.5,"sma_60":5579.08,"sma_120":5884.79},{"date":"2026-07-14","open":2890,"high":3100,"low":2850,"close":2995,"volume":252432,"rsi_14":33.72,"sma_20":3521.75,"sma_60":5513.17,"sma_120":5874.79},{"date":"2026-07-15","open":3155,"high":3270,"low":3045,"close":3245,"volume":176704,"rsi_14":43.36,"sma_20":3458.25,"sma_60":5449.42,"sma_120":5867.92},{"date":"2026-07-16","open":3270,"high":3270,"low":3020,"close":3140,"volume":127053,"rsi_14":44.55,"sma_20":3401.0,"sma_60":5385.92,"sma_120":5858.83},{"date":"2026-07-20","open":3140,"high":3140,"low":2860,"close":2890,"volume":170140,"rsi_14":28.99,"sma_20":3339.75,"sma_60":5306.58,"sma_120":5846.83},{"date":"2026-07-21","open":2855,"high":3165,"low":2855,"close":3120,"volume":226892,"rsi_14":38.34,"sma_20":3300.25,"sma_60":5233.58,"sma_120":5836.79},{"date":"2026-07-22","open":3245,"high":3385,"low":3130,"close":3155,"volume":201646,"rsi_14":37.47,"sma_20":3275.75,"sma_60":5160.33,"sma_120":5828.17},{"date":"2026-07-23","open":3165,"high":3365,"low":3165,"close":3350,"volume":164325,"rsi_14":47.49,"sma_20":3258.25,"sma_60":5089.5,"sma_120":5821.08},{"date":"2026-07-24","open":3325,"high":3325,"low":3110,"close":3155,"volume":144449,"rsi_14":43.83,"sma_20":3238.75,"sma_60":5007.75,"sma_120":5804.21},{"date":"2026-07-27","open":3165,"high":3285,"low":3095,"close":3145,"volume":103226,"rsi_14":46.6,"sma_20":3227.0,"sma_60":4916.67,"sma_120":5788.42},{"date":"2026-07-28","open":3005,"high":3190,"low":2920,"close":2935,"volume":174620,"rsi_14":46.17,"sma_20":3185.75,"sma_60":4831.92,"sma_120":5767.12},{"date":"2026-07-29","open":2920,"high":3065,"low":2545,"close":2640,"volume":456567,"rsi_14":43.93,"sma_20":3136.5,"sma_60":4736.75,"sma_120":5742.38},{"date":"2026-07-30","open":2400,"high":2765,"low":2400,"close":2650,"volume":302852,"rsi_14":43.81,"sma_20":3084.5,"sma_60":4645.42,"sma_120":5715.21},{"date":"2026-07-31","open":2770,"high":3040,"low":2760,"close":3025,"volume":268082,"rsi_14":46.86,"sma_20":3063.0,"sma_60":4547.5,"sma_120":5694.0},{"date":"2026-08-03","open":2950,"high":3300,"low":2920,"close":3130,"volume":202457,"rsi_14":53.49,"sma_20":3047.75,"sma_60":4450.67,"sma_120":5672.0},{"date":"2026-08-04","open":3130,"high":3280,"low":3130,"close":3250,"volume":100818,"rsi_14":55.35,"sma_20":3045.75,"sma_60":4358.17,"sma_120":5648.08},{"date":"2026-08-05","open":3345,"high":3445,"low":3285,"close":3370,"volume":167324,"rsi_14":52.77,"sma_20":3059.25,"sma_60":4264.5,"sma_120":5624.5},{"date":"2026-08-06","open":3370,"high":3495,"low":3240,"close":3355,"volume":96607,"rsi_14":54.97,"sma_20":3081.25,"sma_60":4183.08,"sma_120":5598.71},{"date":"2026-08-07","open":3385,"high":3445,"low":3195,"close":3340,"volume":108709,"rsi_14":61.66,"sma_20":3101.75,"sma_60":4108.08,"sma_120":5568.88},{"date":"2026-08-10","open":3340,"high":3580,"low":3265,"close":3555,"volume":131204,"rsi_14":61.36,"sma_20":3120.75,"sma_60":4033.5,"sma_120":5548.5},{"date":"2026-08-11","open":3510,"high":3660,"low":3460,"close":3635,"volume":126678,"rsi_14":62.24,"sma_20":3154.0,"sma_60":3973.08,"sma_120":5531.21},{"date":"2026-08-12","open":3635,"high":3745,"low":3545,"close":3740,"volume":138018,"rsi_14":60.43,"sma_20":3191.25,"sma_60":3927.58,"sma_120":5515.29},{"date":"2026-08-13","open":3930,"high":3930,"low":3705,"close":3765,"volume":118049,"rsi_14":67.94,"sma_20":3217.25,"sma_60":3887.0,"sma_120":5486.17},{"date":"2026-08-14","open":3765,"high":3855,"low":3635,"close":3770,"volume":110742,"rsi_14":68.44,"sma_20":3248.75,"sma_60":3851.33,"sma_120":5449.25},{"date":"2026-08-18","open":3800,"high":3910,"low":3450,"close":3505,"volume":270882,"rsi_14":66.29,"sma_20":3279.5,"sma_60":3814.08,"sma_120":5412.71},{"date":"2026-08-19","open":3430,"high":3510,"low":3330,"close":3365,"volume":141521,"rsi_14":72.73,"sma_20":3291.75,"sma_60":3770.67,"sma_120":5367.75},{"date":"2026-08-20","open":3465,"high":3495,"low":3300,"close":3340,"volume":134495,"rsi_14":71.43,"sma_20":3301.0,"sma_60":3721.0,"sma_120":5319.42},{"date":"2026-08-21","open":3315,"high":3375,"low":3080,"close":3120,"volume":245294,"rsi_14":53.26,"sma_20":3289.5,"sma_60":3672.0,"sma_120":5272.5},{"date":"2026-08-24","open":3120,"high":3225,"low":3085,"close":3120,"volume":90306,"rsi_14":49.63,"sma_20":3287.75,"sma_60":3630.67,"sma_120":5230.08},{"date":"2026-08-25","open":3120,"high":3220,"low":2980,"close":3195,"volume":95877,"rsi_14":47.89,"sma_20":3290.25,"sma_60":3594.58,"sma_120":5187.71},{"date":"2026-08-26","open":3260,"high":3260,"low":3080,"close":3175,"volume":81779,"rsi_14":41.91,"sma_20":3302.25,"sma_60":3562.83,"sma_120":5151.75},{"date":"2026-08-27","open":3145,"high":3295,"low":3135,"close":3255,"volume":110149,"rsi_14":46.06,"sma_20":3333.0,"sma_60":3535.58,"sma_120":5123.79},{"date":"2026-08-28","open":3260,"high":3570,"low":3240,"close":3450,"volume":336126,"rsi_14":53.79,"sma_20":3373.0,"sma_60":3513.17,"sma_120":5092.96},{"date":"2026-08-31","open":3435,"high":3455,"low":3275,"close":3450,"volume":110262,"rsi_14":45.75,"sma_20":3394.25,"sma_60":3492.0,"sma_120":5063.46},{"date":"2026-09-01","open":3405,"high":3505,"low":3315,"close":3370,"volume":54292,"rsi_14":39.27,"sma_20":3406.25,"sma_60":3472.67,"sma_120":5036.54},{"date":"2026-09-02","open":3280,"high":3455,"low":3260,"close":3275,"volume":75424,"rsi_14":31.02,"sma_20":3407.5,"sma_60":3458.75,"sma_120":5000.5},{"date":"2026-09-03","open":3285,"high":3380,"low":3115,"close":3150,"volume":105915,"rsi_14":26.79,"sma_20":3396.5,"sma_60":3439.25,"sma_120":4965.08},{"date":"2026-09-04","open":3160,"high":3300,"low":3160,"close":3250,"volume":94339,"rsi_14":31.69,"sma_20":3391.25,"sma_60":3421.75,"sma_120":4932.67},{"date":"2026-09-07","open":3255,"high":3330,"low":3175,"close":3220,"volume":119181,"rsi_14":37.97,"sma_20":3385.25,"sma_60":3404.25,"sma_120":4901.92},{"date":"2026-09-08","open":3220,"high":3260,"low":3155,"close":3175,"volume":71917,"rsi_14":41.28,"sma_20":3366.25,"sma_60":3384.83,"sma_120":4873.21},{"date":"2026-09-09","open":3150,"high":3290,"low":3150,"close":3200,"volume":86679,"rsi_14":43.58,"sma_20":3344.5,"sma_60":3366.67,"sma_120":4844.12},{"date":"2026-09-10","open":3200,"high":3310,"low":3120,"close":3255,"volume":75157,"rsi_14":57.3,"sma_20":3320.25,"sma_60":3344.42,"sma_120":4817.33},{"date":"2026-09-11","open":3250,"high":3265,"low":3180,"close":3215,"volume":52732,"rsi_14":54.92,"sma_20":3292.75,"sma_60":3322.75,"sma_120":4791.54},{"date":"2026-09-14","open":3215,"high":3315,"low":3075,"close":3085,"volume":97655,"rsi_14":44.61,"sma_20":3258.5,"sma_60":3302.75,"sma_120":4763.25},{"date":"2026-09-15","open":3080,"high":3240,"low":3055,"close":3135,"volume":83562,"rsi_14":48.1,"sma_20":3240.0,"sma_60":3286.42,"sma_120":4739.54},{"date":"2026-09-16","open":3110,"high":3190,"low":3095,"close":3165,"volume":40153,"rsi_14":45.5,"sma_20":3230.0,"sma_60":3274.0,"sma_120":4715.08},{"date":"2026-09-17","open":3145,"high":3360,"low":3145,"close":3300,"volume":105255,"rsi_14":42.02,"sma_20":3228.0,"sma_60":3268.25,"sma_120":4690.42},{"date":"2026-09-18","open":3320,"high":3430,"low":3285,"close":3420,"volume":105940,"rsi_14":48.58,"sma_20":3243.0,"sma_60":3263.58,"sma_120":4670.75},{"date":"2026-09-21","open":3395,"high":3445,"low":3320,"close":3330,"volume":95566,"rsi_14":48.13,"sma_20":3253.5,"sma_60":3260.0,"sma_120":4650.5},{"date":"2026-09-22","open":3360,"high":3435,"low":3265,"close":3350,"volume":81540,"rsi_14":53.77,"sma_20":3261.25,"sma_60":3259.5,"sma_120":4630.75},{"date":"2026-09-23","open":3355,"high":3400,"low":3260,"close":3290,"volume":59314,"rsi_14":57.84,"sma_20":3267.25,"sma_60":3251.75,"sma_120":4611.96},{"date":"2026-09-28","open":3315,"high":3410,"low":3270,"close":3330,"volume":107226,"rsi_14":54.65,"sma_20":3271.0,"sma_60":3246.83,"sma_120":4590.88},{"date":"2026-09-29","open":3360,"high":3430,"low":3320,"close":3385,"volume":138508,"rsi_14":59.32,"sma_20":3267.75,"sma_60":3241.75,"sma_120":4574.08},{"date":"2026-09-30","open":3380,"high":3500,"low":3335,"close":3395,"volume":97117,"rsi_14":62.94,"sma_20":3265.0,"sma_60":3240.75,"sma_120":4556.54},{"date":"2026-10-01","open":3400,"high":3900,"low":3340,"close":3650,"volume":1121595,"rsi_14":70.83,"sma_20":3279.0,"sma_60":3244.33,"sma_120":4542.21},{"date":"2026-10-02","open":3590,"high":3865,"low":3590,"close":3715,"volume":336167,"rsi_14":71.1,"sma_20":3301.0,"sma_60":3251.42,"sma_120":4529.58},{"date":"2026-10-06","open":3760,"high":3885,"low":3695,"close":3850,"volume":232093,"rsi_14":76.57,"sma_20":3335.75,"sma_60":3263.83,"sma_120":4514.38},{"date":"2026-10-07","open":3850,"high":3910,"low":3670,"close":3755,"volume":218821,"rsi_14":78.88,"sma_20":3361.0,"sma_60":3277.83,"sma_120":4500.67},{"date":"2026-10-08","open":3680,"high":3785,"low":3615,"close":3615,"volume":116658,"rsi_14":69.2,"sma_20":3380.75,"sma_60":3289.25,"sma_120":4484.21},{"date":"2026-10-12","open":3650,"high":3760,"low":3355,"close":3370,"volume":219155,"rsi_14":57.0,"sma_20":3390.5,"sma_60":3292.5,"sma_120":4466.62},{"date":"2026-10-13","open":3350,"high":3590,"low":3120,"close":3465,"volume":219130,"rsi_14":55.79,"sma_20":3403.75,"sma_60":3300.75,"sma_120":4439.92},{"date":"2026-10-14","open":3490,"high":3950,"low":3445,"close":3735,"volume":623976,"rsi_14":60.0,"sma_20":3427.75,"sma_60":3313.08,"sma_120":4413.12},{"date":"2026-10-15","open":3580,"high":3745,"low":3365,"close":3555,"volume":250377,"rsi_14":56.76,"sma_20":3444.75,"sma_60":3318.25,"sma_120":4383.83},{"date":"2026-10-16","open":3550,"high":3780,"low":3465,"close":3710,"volume":251309,"rsi_14":60.0,"sma_20":3476.0,"sma_60":3327.75,"sma_120":4356.83},{"date":"2026-10-19","open":3600,"high":4020,"low":3540,"close":4000,"volume":557046,"rsi_14":67.49,"sma_20":3519.25,"sma_60":3346.25,"sma_120":4326.42},{"date":"2026-10-20","open":4000,"high":4040,"low":3670,"close":3750,"volume":299514,"rsi_14":59.38,"sma_20":3548.5,"sma_60":3356.75,"sma_120":4295.17},{"date":"2026-10-21","open":3785,"high":4080,"low":3785,"close":3940,"volume":314061,"rsi_14":61.68,"sma_20":3580.5,"sma_60":3369.83,"sma_120":4265.08},{"date":"2026-10-22","open":3880,"high":3905,"low":3655,"close":3725,"volume":189007,"rsi_14":56.4,"sma_20":3595.75,"sma_60":3376.08,"sma_120":4232.79},{"date":"2026-10-23","open":3680,"high":3795,"low":3546,"close":3690,"volume":150552}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-156.67,"pbr":1.36,"per":null,"roa":0.2,"roe":0.45,"grade":"C","comment":"펀더멘탈 데이터 부족","revenue":268951887410.0,"analysis":"ROE 0.5%입니다. 시가총액 1369.21억. 매출 2689.52억, 영업이익 -4.84억.","eps_basis":"TTM","debt_ratio":1.2095121418195955,"market_cap":135453110400,"net_income":-5742661933.0,"total_debt":120613177953.0,"ttm_window":"2025Q3~2026Q2","gross_margin":5.28,"total_assets":220333696485.0,"total_equity":99720518532.0,"profit_margin":-2.14,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-484123174.0,"operating_margin":-0.18,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["외국인 30일 누적 순매도"],"backtest_top3":[],"current_price":3690.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2016-10-24","close":15930.0},{"date":"2016-10-25","close":15610.0},{"date":"2016-10-26","close":15145.0},{"date":"2016-10-27","close":15980.0},{"date":"2016-10-28","close":16520.0},{"date":"2016-10-31","close":15735.0},{"date":"2016-11-01","close":16005.0},{"date":"2016-11-02","close":15415.0},{"date":"2016-11-03","close":15415.0},{"date":"2016-11-04","close":16155.0},{"date":"2016-11-07","close":16155.0},{"date":"2016-11-08","close":16180.0},{"date":"2016-11-09","close":15245.0},{"date":"2016-11-10","close":15760.0},{"date":"2016-11-11","close":15735.0},{"date":"2016-11-14","close":15710.0},{"date":"2016-11-15","close":15860.0},{"date":"2016-11-16","close":16130.0},{"date":"2016-11-17","close":15885.0},{"date":"2016-11-18","close":15885.0},{"date":"2016-11-21","close":15885.0},{"date":"2016-11-22","close":15785.0},{"date":"2016-11-23","close":15565.0},{"date":"2016-11-24","close":14875.0},{"date":"2016-11-25","close":14900.0},{"date":"2016-11-28","close":15120.0},{"date":"2016-11-29","close":14825.0},{"date":"2016-11-30","close":14775.0},{"date":"2016-12-01","close":14825.0},{"date":"2016-12-02","close":15145.0},{"date":"2016-12-05","close":15465.0},{"date":"2016-12-06","close":15440.0},{"date":"2016-12-07","close":15515.0},{"date":"2016-12-08","close":15515.0},{"date":"2016-12-09","close":15295.0},{"date":"2016-12-12","close":15490.0},{"date":"2016-12-13","close":15390.0},{"date":"2016-12-14","close":15245.0},{"date":"2016-12-15","close":15905.0},{"date":"2016-12-16","close":15860.0},{"date":"2016-12-19","close":15930.0},{"date":"2016-12-20","close":15735.0},{"date":"2016-12-21","close":15635.0},{"date":"2016-12-22","close":15465.0},{"date":"2016-12-23","close":15465.0},{"date":"2016-12-26","close":15540.0},{"date":"2016-12-27","close":15955.0},{"date":"2016-12-28","close":16770.0},{"date":"2016-12-29","close":16770.0},{"date":"2017-01-02","close":16770.0},{"date":"2017-01-03","close":17630.0},{"date":"2017-01-04","close":17335.0},{"date":"2017-01-05","close":18245.0},{"date":"2017-01-06","close":18465.0},{"date":"2017-01-09","close":19425.0},{"date":"2017-01-10","close":20455.0},{"date":"2017-01-11","close":21365.0},{"date":"2017-01-12","close":21270.0},{"date":"2017-01-13","close":22545.0},{"date":"2017-01-16","close":22400.0},{"date":"2017-01-17","close":22400.0},{"date":"2017-01-18","close":22300.0},{"date":"2017-01-19","close":22670.0},{"date":"2017-01-20","close":22450.0},{"date":"2017-01-23","close":22130.0},{"date":"2017-01-24","close":21565.0},{"date":"2017-01-25","close":20775.0},{"date":"2017-01-26","close":22695.0},{"date":"2017-01-31","close":22500.0},{"date":"2017-02-01","close":22250.0},{"date":"2017-02-02","close":21980.0},{"date":"2017-02-03","close":22425.0},{"date":"2017-02-06","close":22130.0},{"date":"2017-02-07","close":21440.0},{"date":"2017-02-08","close":21365.0},{"date":"2017-02-09","close":21490.0},{"date":"2017-02-10","close":21415.0},{"date":"2017-02-13","close":20530.0},{"date":"2017-02-14","close":19595.0},{"date":"2017-02-15","close":19500.0},{"date":"2017-02-16","close":19250.0},{"date":"2017-02-17","close":19225.0},{"date":"2017-02-20","close":19155.0},{"date":"2017-02-21","close":18760.0},{"date":"2017-02-22","close":18610.0},{"date":"2017-02-23","close":19570.0},{"date":"2017-02-24","close":19105.0},{"date":"2017-02-27","close":17900.0},{"date":"2017-02-28","close":18095.0},{"date":"2017-03-02","close":17725.0},{"date":"2017-03-03","close":17750.0},{"date":"2017-03-06","close":18095.0},{"date":"2017-03-07","close":18245.0},{"date":"2017-03-08","close":19005.0},{"date":"2017-03-09","close":18340.0},{"date":"2017-03-10","close":18465.0},{"date":"2017-03-13","close":19520.0},{"date":"2017-03-14","close":20015.0},{"date":"2017-03-15","close":20385.0},{"date":"2017-03-16","close":20385.0},{"date":"2017-03-17","close":20160.0},{"date":"2017-03-20","close":19695.0},{"date":"2017-03-21","close":19670.0},{"date":"2017-03-22","close":19865.0},{"date":"2017-03-23","close":21045.0},{"date":"2017-03-24","close":20160.0},{"date":"2017-03-27","close":20700.0},{"date":"2017-03-28","close":20135.0},{"date":"2017-03-29","close":20185.0},{"date":"2017-03-30","close":20185.0},{"date":"2017-03-31","close":20210.0},{"date":"2017-04-03","close":20680.0},{"date":"2017-04-04","close":20800.0},{"date":"2017-04-05","close":21245.0},{"date":"2017-04-06","close":21390.0},{"date":"2017-04-07","close":21070.0},{"date":"2017-04-10","close":20430.0},{"date":"2017-04-11","close":19815.0},{"date":"2017-04-12","close":20015.0},{"date":"2017-04-13","close":19745.0},{"date":"2017-04-14","close":19425.0},{"date":"2017-04-17","close":19400.0},{"date":"2017-04-18","close":19595.0},{"date":"2017-04-19","close":19475.0},{"date":"2017-04-20","close":19645.0},{"date":"2017-04-21","close":19915.0},{"date":"2017-04-24","close":19475.0},{"date":"2017-04-25","close":19770.0},{"date":"2017-04-26","close":19570.0},{"date":"2017-04-27","close":19570.0},{"date":"2017-04-28","close":19770.0},{"date":"2017-05-02","close":19645.0},{"date":"2017-05-04","close":19545.0},{"date":"2017-05-08","close":19275.0},{"date":"2017-05-10","close":19450.0},{"date":"2017-05-11","close":19375.0},{"date":"2017-05-12","close":19275.0},{"date":"2017-05-15","close":19400.0},{"date":"2017-05-16","close":19180.0},{"date":"2017-05-17","close":19180.0},{"date":"2017-05-18","close":18760.0},{"date":"2017-05-19","close":18905.0},{"date":"2017-05-22","close":18905.0},{"date":"2017-05-23","close":18835.0},{"date":"2017-05-24","close":18660.0},{"date":"2017-05-25","close":18220.0},{"date":"2017-05-26","close":18220.0},{"date":"2017-05-29","close":17900.0},{"date":"2017-05-30","close":18270.0},{"date":"2017-05-31","close":18095.0},{"date":"2017-06-01","close":18245.0},{"date":"2017-06-02","close":18220.0},{"date":"2017-06-05","close":18710.0},{"date":"2017-06-07","close":19055.0},{"date":"2017-06-08","close":19055.0},{"date":"2017-06-09","close":19275.0},{"date":"2017-06-12","close":18980.0},{"date":"2017-06-13","close":19080.0},{"date":"2017-06-14","close":18610.0},{"date":"2017-06-15","close":18885.0},{"date":"2017-06-16","close":18295.0},{"date":"2017-06-19","close":18195.0},{"date":"2017-06-20","close":18095.0},{"date":"2017-06-21","close":17925.0},{"date":"2017-06-22","close":18145.0},{"date":"2017-06-23","close":18835.0},{"date":"2017-06-26","close":19155.0},{"date":"2017-06-27","close":18885.0},{"date":"2017-06-28","close":19620.0},{"date":"2017-06-29","close":19645.0},{"date":"2017-06-30","close":19520.0},{"date":"2017-07-03","close":19570.0},{"date":"2017-07-04","close":19695.0},{"date":"2017-07-05","close":19450.0},{"date":"2017-07-06","close":19300.0},{"date":"2017-07-07","close":19055.0},{"date":"2017-07-10","close":19105.0},{"date":"2017-07-11","close":18295.0},{"date":"2017-07-12","close":18540.0},{"date":"2017-07-13","close":18390.0},{"date":"2017-07-14","close":19520.0},{"date":"2017-07-17","close":19375.0},{"date":"2017-07-18","close":19030.0},{"date":"2017-07-19","close":18710.0},{"date":"2017-07-20","close":18490.0},{"date":"2017-07-21","close":18365.0},{"date":"2017-07-24","close":18295.0},{"date":"2017-07-25","close":18490.0},{"date":"2017-07-26","close":18490.0},{"date":"2017-07-27","close":18195.0},{"date":"2017-07-28","close":18735.0},{"date":"2017-07-31","close":18760.0},{"date":"2017-08-01","close":18540.0},{"date":"2017-08-02","close":18540.0},{"date":"2017-08-03","close":18415.0},{"date":"2017-08-04","close":18145.0},{"date":"2017-08-07","close":18390.0},{"date":"2017-08-08","close":18540.0},{"date":"2017-08-09","close":18390.0},{"date":"2017-08-10","close":18440.0},{"date":"2017-08-11","close":17850.0},{"date":"2017-08-14","close":17925.0},{"date":"2017-08-16","close":17925.0},{"date":"2017-08-17","close":17950.0},{"date":"2017-08-18","close":18020.0},{"date":"2017-08-21","close":18020.0},{"date":"2017-08-22","close":18860.0},{"date":"2017-08-23","close":18785.0},{"date":"2017-08-24","close":18810.0},{"date":"2017-08-25","close":19425.0},{"date":"2017-08-28","close":21390.0},{"date":"2017-08-29","close":21045.0},{"date":"2017-08-30","close":22080.0},{"date":"2017-08-31","close":23040.0},{"date":"2017-09-01","close":24195.0},{"date":"2017-09-04","close":26655.0},{"date":"2017-09-05","close":26750.0},{"date":"2017-09-06","close":26455.0},{"date":"2017-09-07","close":25720.0},{"date":"2017-09-08","close":24000.0},{"date":"2017-09-11","close":24685.0},{"date":"2017-09-12","close":24685.0},{"date":"2017-09-13","close":24635.0},{"date":"2017-09-14","close":24685.0},{"date":"2017-09-15","close":24735.0},{"date":"2017-09-18","close":24465.0},{"date":"2017-09-19","close":23950.0},{"date":"2017-09-20","close":23850.0},{"date":"2017-09-21","close":22545.0},{"date":"2017-09-22","close":21565.0},{"date":"2017-09-25","close":21195.0},{"date":"2017-09-26","close":21070.0},{"date":"2017-09-27","close":20775.0},{"date":"2017-09-28","close":20825.0},{"date":"2017-09-29","close":20110.0},{"date":"2017-10-10","close":18515.0},{"date":"2017-10-11","close":19940.0},{"date":"2017-10-12","close":23110.0},{"date":"2017-10-13","close":23360.0},{"date":"2017-10-16","close":23135.0},{"date":"2017-10-17","close":24540.0},{"date":"2017-10-18","close":24735.0},{"date":"2017-10-19","close":25520.0},{"date":"2017-10-20","close":26110.0},{"date":"2017-10-23","close":25475.0},{"date":"2017-10-24","close":25815.0},{"date":"2017-10-25","close":24565.0},{"date":"2017-10-26","close":23110.0},{"date":"2017-10-27","close":24390.0},{"date":"2017-10-30","close":25425.0},{"date":"2017-10-31","close":24390.0},{"date":"2017-11-01","close":21685.0},{"date":"2017-11-02","close":20065.0},{"date":"2017-11-03","close":20455.0},{"date":"2017-11-06","close":19795.0},{"date":"2017-11-07","close":20040.0},{"date":"2017-11-08","close":20630.0},{"date":"2017-11-09","close":20135.0},{"date":"2017-11-10","close":20505.0},{"date":"2017-11-13","close":20850.0},{"date":"2017-11-14","close":22300.0},{"date":"2017-11-15","close":21930.0},{"date":"2017-11-16","close":21635.0},{"date":"2017-11-17","close":21610.0},{"date":"2017-11-20","close":21340.0},{"date":"2017-11-21","close":21245.0},{"date":"2017-11-22","close":20235.0},{"date":"2017-11-23","close":20360.0},{"date":"2017-11-24","close":20260.0},{"date":"2017-11-27","close":21170.0},{"date":"2017-11-28","close":20825.0},{"date":"2017-11-29","close":20850.0},{"date":"2017-11-30","close":20900.0},{"date":"2017-12-01","close":20385.0},{"date":"2017-12-04","close":20285.0},{"date":"2017-12-05","close":21390.0},{"date":"2017-12-06","close":22520.0},{"date":"2017-12-07","close":22965.0},{"date":"2017-12-08","close":22865.0},{"date":"2017-12-11","close":22425.0},{"date":"2017-12-12","close":22425.0},{"date":"2017-12-13","close":22180.0},{"date":"2017-12-14","close":21980.0},{"date":"2017-12-15","close":21980.0},{"date":"2017-12-18","close":22250.0},{"date":"2017-12-19","close":21465.0},{"date":"2017-12-20","close":20900.0},{"date":"2017-12-21","close":21145.0},{"date":"2017-12-22","close":21220.0},{"date":"2017-12-26","close":21465.0},{"date":"2017-12-27","close":22080.0},{"date":"2017-12-28","close":22670.0},{"date":"2018-01-02","close":24220.0},{"date":"2018-01-03","close":24930.0},{"date":"2018-01-04","close":25225.0},{"date":"2018-01-05","close":26800.0},{"date":"2018-01-08","close":29750.0},{"date":"2018-01-09","close":29065.0},{"date":"2018-01-10","close":28570.0},{"date":"2018-01-11","close":31915.0},{"date":"2018-01-12","close":32160.0},{"date":"2018-01-15","close":33540.0},{"date":"2018-01-16","close":34815.0},{"date":"2018-01-17","close":37375.0},{"date":"2018-01-18","close":36885.0},{"date":"2018-01-19","close":37375.0},{"date":"2018-01-22","close":34570.0},{"date":"2018-01-23","close":35900.0},{"date":"2018-01-24","close":35160.0},{"date":"2018-01-25","close":38210.0},{"date":"2018-01-26","close":39590.0},{"date":"2018-01-29","close":39245.0},{"date":"2018-01-30","close":38605.0},{"date":"2018-01-31","close":37670.0},{"date":"2018-02-01","close":36195.0},{"date":"2018-02-02","close":34520.0},{"date":"2018-02-05","close":32950.0},{"date":"2018-02-06","close":34670.0},{"date":"2018-02-07","close":34030.0},{"date":"2018-02-08","close":34620.0},{"date":"2018-02-09","close":34130.0},{"date":"2018-02-12","close":33885.0},{"date":"2018-02-13","close":33245.0},{"date":"2018-02-14","close":33440.0},{"date":"2018-02-19","close":36095.0},{"date":"2018-02-20","close":36635.0},{"date":"2018-02-21","close":36885.0},{"date":"2018-02-22","close":36145.0},{"date":"2018-02-23","close":35900.0},{"date":"2018-02-26","close":35455.0},{"date":"2018-02-27","close":35110.0},{"date":"2018-02-28","close":34770.0},{"date":"2018-03-02","close":34770.0},{"date":"2018-03-05","close":35800.0},{"date":"2018-03-06","close":36835.0},{"date":"2018-03-07","close":36000.0},{"date":"2018-03-08","close":36145.0},{"date":"2018-03-09","close":36245.0},{"date":"2018-03-12","close":37180.0},{"date":"2018-03-13","close":37670.0},{"date":"2018-03-14","close":39340.0},{"date":"2018-03-15","close":38605.0},{"date":"2018-03-16","close":39440.0},{"date":"2018-03-19","close":38800.0},{"date":"2018-03-20","close":38950.0},{"date":"2018-03-21","close":38850.0},{"date":"2018-03-22","close":38160.0},{"date":"2018-03-23","close":36045.0},{"date":"2018-03-26","close":36390.0},{"date":"2018-03-27","close":36980.0},{"date":"2018-03-28","close":36540.0},{"date":"2018-03-29","close":36590.0},{"date":"2018-03-30","close":38360.0},{"date":"2018-04-02","close":40325.0},{"date":"2018-04-03","close":41065.0},{"date":"2018-04-04","close":40275.0},{"date":"2018-04-05","close":40080.0},{"date":"2018-04-06","close":41360.0},{"date":"2018-04-09","close":42785.0},{"date":"2018-04-10","close":40815.0},{"date":"2018-04-11","close":40770.0},{"date":"2018-04-12","close":40770.0},{"date":"2018-04-13","close":41750.0},{"date":"2018-04-16","close":44260.0},{"date":"2018-04-17","close":45095.0},{"date":"2018-04-18","close":46570.0},{"date":"2018-04-19","close":44950.0},{"date":"2018-04-20","close":44360.0},{"date":"2018-04-23","close":45245.0},{"date":"2018-04-24","close":48885.0},{"date":"2018-04-25","close":55325.0},{"date":"2018-04-26","close":56310.0},{"date":"2018-04-27","close":59015.0},{"date":"2018-04-30","close":58030.0},{"date":"2018-05-02","close":61720.0},{"date":"2018-05-03","close":62455.0},{"date":"2018-05-04","close":60980.0},{"date":"2018-05-08","close":51885.0},{"date":"2018-05-09","close":54590.0},{"date":"2018-05-10","close":55080.0},{"date":"2018-05-11","close":55815.0},{"date":"2018-05-14","close":54095.0},{"date":"2018-05-15","close":50900.0},{"date":"2018-05-16","close":52375.0},{"date":"2018-05-17","close":51635.0},{"date":"2018-05-18","close":52620.0},{"date":"2018-05-21","close":52130.0},{"date":"2018-05-23","close":51635.0},{"date":"2018-05-24","close":51145.0},{"date":"2018-05-25","close":49915.0},{"date":"2018-05-28","close":47210.0},{"date":"2018-05-29","close":46620.0},{"date":"2018-05-30","close":46670.0},{"date":"2018-05-31","close":46080.0},{"date":"2018-06-01","close":47700.0},{"date":"2018-06-04","close":53605.0},{"date":"2018-06-05","close":54340.0},{"date":"2018-06-07","close":54095.0},{"date":"2018-06-08","close":51885.0},{"date":"2018-06-11","close":51145.0},{"date":"2018-06-12","close":51885.0},{"date":"2018-06-14","close":48980.0},{"date":"2018-06-15","close":49670.0},{"date":"2018-06-18","close":47900.0},{"date":"2018-06-19","close":47015.0},{"date":"2018-06-20","close":49180.0},{"date":"2018-06-21","close":48340.0},{"date":"2018-06-22","close":49180.0},{"date":"2018-06-25","close":49425.0},{"date":"2018-06-26","close":48440.0},{"date":"2018-06-27","close":47605.0},{"date":"2018-06-28","close":46030.0},{"date":"2018-06-29","close":44455.0},{"date":"2018-07-02","close":41455.0},{"date":"2018-07-03","close":41405.0},{"date":"2018-07-04","close":42000.0},{"date":"2018-07-05","close":39835.0},{"date":"2018-07-06","close":41505.0},{"date":"2018-07-09","close":40275.0},{"date":"2018-07-10","close":40720.0},{"date":"2018-07-11","close":40570.0},{"date":"2018-07-12","close":40325.0},{"date":"2018-07-13","close":41260.0},{"date":"2018-07-16","close":42685.0},{"date":"2018-07-17","close":42540.0},{"date":"2018-07-18","close":40670.0},{"date":"2018-07-19","close":39835.0},{"date":"2018-07-20","close":39885.0},{"date":"2018-07-23","close":35505.0},{"date":"2018-07-24","close":35505.0},{"date":"2018-07-25","close":35310.0},{"date":"2018-07-26","close":37520.0},{"date":"2018-07-27","close":37865.0},{"date":"2018-07-30","close":36635.0},{"date":"2018-07-31","close":38360.0},{"date":"2018-08-01","close":41065.0},{"date":"2018-08-02","close":40965.0},{"date":"2018-08-03","close":40670.0},{"date":"2018-08-06","close":39095.0},{"date":"2018-08-07","close":39635.0},{"date":"2018-08-08","close":39490.0},{"date":"2018-08-09","close":40130.0},{"date":"2018-08-10","close":39685.0},{"date":"2018-08-13","close":38160.0},{"date":"2018-08-14","close":38950.0},{"date":"2018-08-16","close":39635.0},{"date":"2018-08-17","close":40620.0},{"date":"2018-08-20","close":40180.0},{"date":"2018-08-21","close":40865.0},{"date":"2018-08-22","close":40225.0},{"date":"2018-08-23","close":44260.0},{"date":"2018-08-24","close":47605.0},{"date":"2018-08-27","close":47110.0},{"date":"2018-08-28","close":49425.0},{"date":"2018-08-29","close":49130.0},{"date":"2018-08-30","close":48735.0},{"date":"2018-08-31","close":49915.0},{"date":"2018-09-03","close":50160.0},{"date":"2018-09-04","close":51145.0},{"date":"2018-09-05","close":48980.0},{"date":"2018-09-06","close":49130.0},{"date":"2018-09-07","close":49130.0},{"date":"2018-09-10","close":47605.0},{"date":"2018-09-11","close":48835.0},{"date":"2018-09-12","close":49030.0},{"date":"2018-09-13","close":48930.0},{"date":"2018-09-14","close":51635.0},{"date":"2018-09-17","close":48440.0},{"date":"2018-09-18","close":46225.0},{"date":"2018-09-19","close":45980.0},{"date":"2018-09-20","close":46130.0},{"date":"2018-09-21","close":47455.0},{"date":"2018-09-27","close":46475.0},{"date":"2018-09-28","close":45635.0},{"date":"2018-10-01","close":44605.0},{"date":"2018-10-02","close":44015.0},{"date":"2018-10-04","close":42930.0},{"date":"2018-10-05","close":41405.0},{"date":"2018-10-08","close":41310.0},{"date":"2018-10-10","close":40770.0},{"date":"2018-10-11","close":39195.0},{"date":"2018-10-12","close":39390.0},{"date":"2018-10-15","close":38160.0},{"date":"2018-10-16","close":38360.0},{"date":"2018-10-17","close":38800.0},{"date":"2018-10-18","close":38360.0},{"date":"2018-10-19","close":38750.0},{"date":"2018-10-22","close":40815.0},{"date":"2018-10-23","close":40815.0},{"date":"2018-10-24","close":39635.0},{"date":"2018-10-25","close":37030.0},{"date":"2018-10-26","close":33980.0},{"date":"2018-10-29","close":30635.0},{"date":"2018-10-30","close":32065.0},{"date":"2018-10-31","close":35110.0},{"date":"2018-11-01","close":36145.0},{"date":"2018-11-02","close":39195.0},{"date":"2018-11-05","close":40080.0},{"date":"2018-11-06","close":39045.0},{"date":"2018-11-07","close":37965.0},{"date":"2018-11-08","close":38360.0},{"date":"2018-11-09","close":38360.0},{"date":"2018-11-12","close":35900.0},{"date":"2018-11-13","close":37130.0},{"date":"2018-11-14","close":36635.0},{"date":"2018-11-15","close":36195.0},{"date":"2018-11-16","close":35405.0},{"date":"2018-11-19","close":36635.0},{"date":"2018-11-20","close":35850.0},{"date":"2018-11-21","close":35310.0},{"date":"2018-11-22","close":34425.0},{"date":"2018-11-23","close":34325.0},{"date":"2018-11-26","close":34570.0},{"date":"2018-11-27","close":35555.0},{"date":"2018-11-28","close":34620.0},{"date":"2018-11-29","close":34475.0},{"date":"2018-11-30","close":33440.0},{"date":"2018-12-03","close":33440.0},{"date":"2018-12-04","close":34965.0},{"date":"2018-12-05","close":34915.0},{"date":"2018-12-06","close":33835.0},{"date":"2018-12-07","close":33245.0},{"date":"2018-12-10","close":33930.0},{"date":"2018-12-11","close":31620.0},{"date":"2018-12-12","close":32555.0},{"date":"2018-12-13","close":32605.0},{"date":"2018-12-14","close":32605.0},{"date":"2018-12-17","close":31915.0},{"date":"2018-12-18","close":30195.0},{"date":"2018-12-19","close":30885.0},{"date":"2018-12-20","close":30490.0},{"date":"2018-12-21","close":31275.0},{"date":"2018-12-24","close":33835.0},{"date":"2018-12-26","close":32065.0},{"date":"2018-12-27","close":35800.0},{"date":"2018-12-28","close":35750.0},{"date":"2019-01-02","close":40520.0},{"date":"2019-01-03","close":40520.0},{"date":"2019-01-04","close":43275.0},{"date":"2019-01-07","close":43520.0},{"date":"2019-01-08","close":43965.0},{"date":"2019-01-09","close":43425.0},{"date":"2019-01-10","close":43720.0},{"date":"2019-01-11","close":41950.0},{"date":"2019-01-14","close":41505.0},{"date":"2019-01-15","close":40815.0},{"date":"2019-01-16","close":42000.0},{"date":"2019-01-17","close":42000.0},{"date":"2019-01-18","close":41310.0},{"date":"2019-01-21","close":41160.0},{"date":"2019-01-22","close":40520.0},{"date":"2019-01-23","close":40570.0},{"date":"2019-01-24","close":41310.0},{"date":"2019-01-25","close":41900.0},{"date":"2019-01-28","close":41505.0},{"date":"2019-01-29","close":41505.0},{"date":"2019-01-30","close":40520.0},{"date":"2019-01-31","close":40425.0},{"date":"2019-02-01","close":40815.0},{"date":"2019-02-07","close":41655.0},{"date":"2019-02-08","close":41555.0},{"date":"2019-02-11","close":41750.0},{"date":"2019-02-12","close":41260.0},{"date":"2019-02-13","close":42685.0},{"date":"2019-02-14","close":42045.0},{"date":"2019-02-15","close":41655.0},{"date":"2019-02-18","close":42635.0},{"date":"2019-02-19","close":42785.0},{"date":"2019-02-20","close":42835.0},{"date":"2019-02-21","close":45245.0},{"date":"2019-02-22","close":48490.0},{"date":"2019-02-25","close":48440.0},{"date":"2019-02-26","close":48095.0},{"date":"2019-02-27","close":48000.0},{"date":"2019-02-28","close":47700.0},{"date":"2019-03-04","close":50160.0},{"date":"2019-03-05","close":51145.0},{"date":"2019-03-06","close":49180.0},{"date":"2019-03-07","close":44260.0},{"date":"2019-03-08","close":38360.0},{"date":"2019-03-11","close":41505.0},{"date":"2019-03-12","close":41310.0},{"date":"2019-03-13","close":40965.0},{"date":"2019-03-14","close":41505.0},{"date":"2019-03-15","close":40180.0},{"date":"2019-03-18","close":38750.0},{"date":"2019-03-19","close":37225.0},{"date":"2019-03-20","close":38850.0},{"date":"2019-03-21","close":39340.0},{"date":"2019-03-22","close":39295.0},{"date":"2019-03-25","close":37620.0},{"date":"2019-03-26","close":38065.0},{"date":"2019-03-27","close":37670.0},{"date":"2019-03-28","close":36885.0},{"date":"2019-03-29","close":38555.0},{"date":"2019-04-01","close":40225.0},{"date":"2019-04-02","close":40130.0},{"date":"2019-04-03","close":40520.0},{"date":"2019-04-04","close":40275.0},{"date":"2019-04-05","close":40915.0},{"date":"2019-04-08","close":41505.0},{"date":"2019-04-09","close":42045.0},{"date":"2019-04-10","close":42295.0},{"date":"2019-04-11","close":44015.0},{"date":"2019-04-12","close":44360.0},{"date":"2019-04-15","close":42735.0},{"date":"2019-04-16","close":41605.0},{"date":"2019-04-17","close":41800.0},{"date":"2019-04-18","close":41455.0},{"date":"2019-04-19","close":41555.0},{"date":"2019-04-22","close":40915.0},{"date":"2019-04-23","close":39095.0},{"date":"2019-04-24","close":39095.0},{"date":"2019-04-25","close":38405.0},{"date":"2019-04-26","close":39340.0},{"date":"2019-04-29","close":39540.0},{"date":"2019-04-30","close":39735.0},{"date":"2019-05-02","close":40815.0},{"date":"2019-05-03","close":40030.0},{"date":"2019-05-07","close":38455.0},{"date":"2019-05-08","close":38310.0},{"date":"2019-05-09","close":37620.0},{"date":"2019-05-10","close":37475.0},{"date":"2019-05-13","close":35605.0},{"date":"2019-05-14","close":34670.0},{"date":"2019-05-15","close":37570.0},{"date":"2019-05-16","close":36835.0},{"date":"2019-05-17","close":37425.0},{"date":"2019-05-20","close":36095.0},{"date":"2019-05-21","close":35850.0},{"date":"2019-05-22","close":36885.0},{"date":"2019-05-23","close":35700.0},{"date":"2019-05-24","close":35360.0},{"date":"2019-05-27","close":35160.0},{"date":"2019-05-28","close":38850.0},{"date":"2019-05-29","close":38850.0},{"date":"2019-05-30","close":38850.0},{"date":"2019-05-31","close":38110.0},{"date":"2019-06-03","close":37815.0},{"date":"2019-06-04","close":37520.0},{"date":"2019-06-05","close":37375.0},{"date":"2019-06-07","close":37275.0},{"date":"2019-06-10","close":37520.0},{"date":"2019-06-11","close":38310.0},{"date":"2019-06-12","close":38160.0},{"date":"2019-06-13","close":38260.0},{"date":"2019-06-14","close":36685.0},{"date":"2019-06-17","close":39390.0},{"date":"2019-06-18","close":39885.0},{"date":"2019-06-19","close":40080.0},{"date":"2019-06-20","close":41655.0},{"date":"2019-06-21","close":41505.0},{"date":"2019-06-24","close":40815.0},{"date":"2019-06-25","close":40570.0},{"date":"2019-06-26","close":39930.0},{"date":"2019-06-27","close":38015.0},{"date":"2019-06-28","close":37180.0},{"date":"2019-07-01","close":37325.0},{"date":"2019-07-02","close":37130.0},{"date":"2019-07-03","close":36980.0},{"date":"2019-07-04","close":37080.0},{"date":"2019-07-05","close":36835.0},{"date":"2019-07-08","close":35405.0},{"date":"2019-07-09","close":35310.0},{"date":"2019-07-10","close":35360.0},{"date":"2019-07-11","close":35405.0},{"date":"2019-07-12","close":35405.0},{"date":"2019-07-15","close":35405.0},{"date":"2019-07-16","close":35360.0},{"date":"2019-07-17","close":35360.0},{"date":"2019-07-18","close":36635.0},{"date":"2019-07-19","close":36635.0},{"date":"2019-07-22","close":36390.0},{"date":"2019-07-23","close":36490.0},{"date":"2019-07-24","close":35405.0},{"date":"2019-07-25","close":35015.0},{"date":"2019-07-26","close":35505.0},{"date":"2019-07-29","close":33440.0},{"date":"2019-07-30","close":29850.0},{"date":"2019-07-31","close":33340.0},{"date":"2019-08-01","close":33440.0},{"date":"2019-08-02","close":33930.0},{"date":"2019-08-05","close":31770.0},{"date":"2019-08-06","close":30490.0},{"date":"2019-08-07","close":21340.0},{"date":"2019-08-08","close":23360.0},{"date":"2019-08-09","close":25325.0},{"date":"2019-08-12","close":24415.0},{"date":"2019-08-13","close":24735.0},{"date":"2019-08-14","close":26455.0},{"date":"2019-08-16","close":25770.0},{"date":"2019-08-19","close":25180.0},{"date":"2019-08-20","close":25475.0},{"date":"2019-08-21","close":30000.0},{"date":"2019-08-22","close":29260.0},{"date":"2019-08-23","close":28130.0},{"date":"2019-08-26","close":28520.0},{"date":"2019-08-27","close":27590.0},{"date":"2019-08-28","close":28225.0},{"date":"2019-08-29","close":28520.0},{"date":"2019-08-30","close":28325.0},{"date":"2019-09-02","close":27885.0},{"date":"2019-09-03","close":27685.0},{"date":"2019-09-04","close":27685.0},{"date":"2019-09-05","close":27590.0},{"date":"2019-09-06","close":27590.0},{"date":"2019-09-09","close":27540.0},{"date":"2019-09-10","close":27245.0},{"date":"2019-09-11","close":28180.0},{"date":"2019-09-16","close":28915.0},{"date":"2019-09-17","close":29260.0},{"date":"2019-09-18","close":29405.0},{"date":"2019-09-19","close":29505.0},{"date":"2019-09-20","close":30195.0},{"date":"2019-09-23","close":29065.0},{"date":"2019-09-24","close":29455.0},{"date":"2019-09-25","close":28915.0},{"date":"2019-09-26","close":29455.0},{"date":"2019-09-27","close":29850.0},{"date":"2019-09-30","close":29360.0},{"date":"2019-10-01","close":31080.0},{"date":"2019-10-02","close":29800.0},{"date":"2019-10-04","close":29655.0},{"date":"2019-10-07","close":30440.0},{"date":"2019-10-08","close":29950.0},{"date":"2019-10-10","close":29555.0},{"date":"2019-10-11","close":29405.0},{"date":"2019-10-14","close":28865.0},{"date":"2019-10-15","close":28520.0},{"date":"2019-10-16","close":29405.0},{"date":"2019-10-17","close":29015.0},{"date":"2019-10-18","close":28325.0},{"date":"2019-10-21","close":27635.0},{"date":"2019-10-22","close":27295.0},{"date":"2019-10-23","close":27390.0},{"date":"2019-10-24","close":27390.0},{"date":"2019-10-25","close":27145.0},{"date":"2019-10-28","close":27440.0},{"date":"2019-10-29","close":27095.0},{"date":"2019-10-30","close":27245.0},{"date":"2019-10-31","close":27785.0},{"date":"2019-11-01","close":28375.0},{"date":"2019-11-04","close":29210.0},{"date":"2019-11-05","close":29015.0},{"date":"2019-11-06","close":28570.0},{"date":"2019-11-07","close":29015.0},{"date":"2019-11-08","close":29310.0},{"date":"2019-11-11","close":29015.0},{"date":"2019-11-12","close":28620.0},{"date":"2019-11-13","close":28080.0},{"date":"2019-11-14","close":28080.0},{"date":"2019-11-15","close":28375.0},{"date":"2019-11-18","close":27785.0},{"date":"2019-11-19","close":27390.0},{"date":"2019-11-20","close":26555.0},{"date":"2019-11-21","close":25225.0},{"date":"2019-11-22","close":25275.0},{"date":"2019-11-25","close":25080.0},{"date":"2019-11-26","close":26750.0},{"date":"2019-11-27","close":26065.0},{"date":"2019-11-28","close":26015.0},{"date":"2019-11-29","close":25865.0},{"date":"2019-12-02","close":25375.0},{"date":"2019-12-03","close":24835.0},{"date":"2019-12-04","close":24315.0},{"date":"2019-12-05","close":24490.0},{"date":"2019-12-06","close":23555.0},{"date":"2019-12-09","close":23555.0},{"date":"2019-12-10","close":23700.0},{"date":"2019-12-11","close":23505.0},{"date":"2019-12-12","close":24170.0},{"date":"2019-12-13","close":24220.0},{"date":"2019-12-16","close":23580.0},{"date":"2019-12-17","close":23185.0},{"date":"2019-12-18","close":22965.0},{"date":"2019-12-19","close":22520.0},{"date":"2019-12-20","close":22300.0},{"date":"2019-12-23","close":22130.0},{"date":"2019-12-24","close":22695.0},{"date":"2019-12-26","close":23040.0},{"date":"2019-12-27","close":23335.0},{"date":"2019-12-30","close":24000.0},{"date":"2020-01-02","close":24390.0},{"date":"2020-01-03","close":24315.0},{"date":"2020-01-06","close":23555.0},{"date":"2020-01-07","close":23405.0},{"date":"2020-01-08","close":21195.0},{"date":"2020-01-09","close":22570.0},{"date":"2020-01-10","close":22990.0},{"date":"2020-01-13","close":24565.0},{"date":"2020-01-14","close":23950.0},{"date":"2020-01-15","close":23925.0},{"date":"2020-01-16","close":23580.0},{"date":"2020-01-17","close":24120.0},{"date":"2020-01-20","close":23680.0},{"date":"2020-01-21","close":24590.0},{"date":"2020-01-22","close":24885.0},{"date":"2020-01-23","close":24145.0},{"date":"2020-01-28","close":22795.0},{"date":"2020-01-29","close":23040.0},{"date":"2020-01-30","close":21095.0},{"date":"2020-01-31","close":20015.0},{"date":"2020-02-03","close":20135.0},{"date":"2020-02-04","close":20825.0},{"date":"2020-02-05","close":20580.0},{"date":"2020-02-06","close":21220.0},{"date":"2020-02-07","close":21070.0},{"date":"2020-02-10","close":20775.0},{"date":"2020-02-11","close":20850.0},{"date":"2020-02-12","close":20680.0},{"date":"2020-02-13","close":20360.0},{"date":"2020-02-14","close":20505.0},{"date":"2020-02-17","close":19990.0},{"date":"2020-02-18","close":20360.0},{"date":"2020-02-19","close":19770.0},{"date":"2020-02-20","close":20110.0},{"date":"2020-02-21","close":18930.0},{"date":"2020-02-24","close":13250.0},{"date":"2020-02-25","close":9295.0},{"date":"2020-02-26","close":9785.0},{"date":"2020-02-27","close":8235.0},{"date":"2020-02-28","close":8530.0},{"date":"2020-03-02","close":9590.0},{"date":"2020-03-03","close":10350.0},{"date":"2020-03-04","close":10940.0},{"date":"2020-03-05","close":10475.0},{"date":"2020-03-06","close":10300.0},{"date":"2020-03-09","close":9440.0},{"date":"2020-03-10","close":10275.0},{"date":"2020-03-11","close":9710.0},{"date":"2020-03-12","close":9070.0},{"date":"2020-03-13","close":8975.0},{"date":"2020-03-16","close":8605.0},{"date":"2020-03-17","close":9145.0},{"date":"2020-03-18","close":8555.0},{"date":"2020-03-19","close":6000.0},{"date":"2020-03-20","close":6000.0},{"date":"2020-03-23","close":6000.0},{"date":"2020-03-24","close":6000.0},{"date":"2020-03-25","close":6000.0},{"date":"2020-03-26","close":6000.0},{"date":"2020-03-27","close":6000.0},{"date":"2020-03-30","close":6000.0},{"date":"2020-03-31","close":6000.0},{"date":"2020-04-01","close":6000.0},{"date":"2020-04-02","close":6000.0},{"date":"2020-04-03","close":6000.0},{"date":"2020-04-06","close":6000.0},{"date":"2020-04-07","close":6000.0},{"date":"2020-04-08","close":6000.0},{"date":"2020-04-09","close":6000.0},{"date":"2020-04-10","close":6000.0},{"date":"2020-04-13","close":6000.0},{"date":"2020-04-14","close":6000.0},{"date":"2020-04-16","close":6000.0},{"date":"2020-04-17","close":6000.0},{"date":"2020-04-20","close":6000.0},{"date":"2020-04-21","close":6000.0},{"date":"2020-04-22","close":6000.0},{"date":"2020-04-23","close":6000.0},{"date":"2020-04-24","close":6000.0},{"date":"2020-04-27","close":6000.0},{"date":"2020-04-28","close":6000.0},{"date":"2020-04-29","close":6000.0},{"date":"2020-05-04","close":6000.0},{"date":"2020-05-06","close":6000.0},{"date":"2020-05-07","close":6000.0},{"date":"2020-05-08","close":6000.0},{"date":"2020-05-11","close":6000.0},{"date":"2020-05-12","close":6000.0},{"date":"2020-05-13","close":6000.0},{"date":"2020-05-14","close":6000.0},{"date":"2020-05-15","close":6000.0},{"date":"2020-05-18","close":6000.0},{"date":"2020-05-19","close":6000.0},{"date":"2020-05-20","close":6000.0},{"date":"2020-05-21","close":6000.0},{"date":"2020-05-22","close":6000.0},{"date":"2020-05-25","close":6000.0},{"date":"2020-05-26","close":6000.0},{"date":"2020-05-27","close":6000.0},{"date":"2020-05-28","close":6000.0},{"date":"2020-05-29","close":6000.0},{"date":"2020-06-01","close":6000.0},{"date":"2020-06-02","close":6000.0},{"date":"2020-06-03","close":6000.0},{"date":"2020-06-04","close":6000.0},{"date":"2020-06-05","close":6000.0},{"date":"2020-06-08","close":6000.0},{"date":"2020-06-09","close":6000.0},{"date":"2020-06-10","close":6000.0},{"date":"2020-06-11","close":6000.0},{"date":"2020-06-12","close":6000.0},{"date":"2020-06-15","close":6000.0},{"date":"2020-06-16","close":6000.0},{"date":"2020-06-17","close":6000.0},{"date":"2020-06-18","close":6000.0},{"date":"2020-06-19","close":6000.0},{"date":"2020-06-22","close":6000.0},{"date":"2020-06-23","close":6000.0},{"date":"2020-06-24","close":6000.0},{"date":"2020-06-25","close":6000.0},{"date":"2020-06-26","close":6000.0},{"date":"2020-06-29","close":6000.0},{"date":"2020-06-30","close":6000.0},{"date":"2020-07-01","close":6000.0},{"date":"2020-07-02","close":6000.0},{"date":"2020-07-03","close":6000.0},{"date":"2020-07-06","close":6000.0},{"date":"2020-07-07","close":6000.0},{"date":"2020-07-08","close":6000.0},{"date":"2020-07-09","close":6000.0},{"date":"2020-07-10","close":6000.0},{"date":"2020-07-13","close":6000.0},{"date":"2020-07-14","close":6000.0},{"date":"2020-07-15","close":6000.0},{"date":"2020-07-16","close":6000.0},{"date":"2020-07-17","close":6000.0},{"date":"2020-07-20","close":6000.0},{"date":"2020-07-21","close":6000.0},{"date":"2020-07-22","close":6000.0},{"date":"2020-07-23","close":6000.0},{"date":"2020-07-24","close":6000.0},{"date":"2020-07-27","close":6000.0},{"date":"2020-07-28","close":6000.0},{"date":"2020-07-29","close":6000.0},{"date":"2020-07-30","close":6000.0},{"date":"2020-07-31","close":6000.0},{"date":"2020-08-03","close":6000.0},{"date":"2020-08-04","close":6000.0},{"date":"2020-08-05","close":6000.0},{"date":"2020-08-06","close":6000.0},{"date":"2020-08-07","close":6000.0},{"date":"2020-08-10","close":6000.0},{"date":"2020-08-11","close":6000.0},{"date":"2020-08-12","close":6000.0},{"date":"2020-08-13","close":6000.0},{"date":"2020-08-14","close":6000.0},{"date":"2020-08-18","close":6000.0},{"date":"2020-08-19","close":6000.0},{"date":"2020-08-20","close":6000.0},{"date":"2020-08-21","close":6000.0},{"date":"2020-08-24","close":6000.0},{"date":"2020-08-25","close":6000.0},{"date":"2020-08-26","close":6000.0},{"date":"2020-08-27","close":6000.0},{"date":"2020-08-28","close":6000.0},{"date":"2020-08-31","close":6000.0},{"date":"2020-09-01","close":6000.0},{"date":"2020-09-02","close":6000.0},{"date":"2020-09-03","close":6000.0},{"date":"2020-09-04","close":6000.0},{"date":"2020-09-07","close":6000.0},{"date":"2020-09-08","close":6000.0},{"date":"2020-09-09","close":6000.0},{"date":"2020-09-10","close":6000.0},{"date":"2020-09-11","close":6000.0},{"date":"2020-09-14","close":6000.0},{"date":"2020-09-15","close":6000.0},{"date":"2020-09-16","close":6000.0},{"date":"2020-09-17","close":6000.0},{"date":"2020-09-18","close":6000.0},{"date":"2020-09-21","close":6000.0},{"date":"2020-09-22","close":6000.0},{"date":"2020-09-23","close":6000.0},{"date":"2020-09-24","close":6000.0},{"date":"2020-09-25","close":6000.0},{"date":"2020-09-28","close":6000.0},{"date":"2020-09-29","close":6000.0},{"date":"2020-10-05","close":6000.0},{"date":"2020-10-06","close":6000.0},{"date":"2020-10-07","close":6000.0},{"date":"2020-10-08","close":6000.0},{"date":"2020-10-12","close":6000.0},{"date":"2020-10-13","close":6000.0},{"date":"2020-10-14","close":6000.0},{"date":"2020-10-15","close":6000.0},{"date":"2020-10-16","close":6000.0},{"date":"2020-10-19","close":6000.0},{"date":"2020-10-20","close":6000.0},{"date":"2020-10-21","close":6000.0},{"date":"2020-10-22","close":6000.0},{"date":"2020-10-23","close":6000.0},{"date":"2020-10-26","close":6000.0},{"date":"2020-10-27","close":6000.0},{"date":"2020-10-28","close":6000.0},{"date":"2020-10-29","close":6000.0},{"date":"2020-10-30","close":6000.0},{"date":"2020-11-02","close":6000.0},{"date":"2020-11-03","close":6000.0},{"date":"2020-11-04","close":6000.0},{"date":"2020-11-05","close":6000.0},{"date":"2020-11-06","close":6000.0},{"date":"2020-11-09","close":6000.0},{"date":"2020-11-10","close":6000.0},{"date":"2020-11-11","close":6000.0},{"date":"2020-11-12","close":6000.0},{"date":"2020-11-13","close":6000.0},{"date":"2020-11-16","close":6000.0},{"date":"2020-11-17","close":6000.0},{"date":"2020-11-18","close":6000.0},{"date":"2020-11-19","close":6000.0},{"date":"2020-11-20","close":6000.0},{"date":"2020-11-23","close":6000.0},{"date":"2020-11-24","close":6000.0},{"date":"2020-11-25","close":6000.0},{"date":"2020-11-26","close":6000.0},{"date":"2020-11-27","close":6000.0},{"date":"2020-11-30","close":6000.0},{"date":"2020-12-01","close":6000.0},{"date":"2020-12-02","close":6000.0},{"date":"2020-12-03","close":6000.0},{"date":"2020-12-04","close":6000.0},{"date":"2020-12-07","close":6000.0},{"date":"2020-12-08","close":6000.0},{"date":"2020-12-09","close":6000.0},{"date":"2020-12-10","close":6000.0},{"date":"2020-12-11","close":6000.0},{"date":"2020-12-14","close":6000.0},{"date":"2020-12-15","close":6000.0},{"date":"2020-12-16","close":6000.0},{"date":"2020-12-17","close":6000.0},{"date":"2020-12-18","close":6000.0},{"date":"2020-12-21","close":6000.0},{"date":"2020-12-22","close":6000.0},{"date":"2020-12-23","close":6000.0},{"date":"2020-12-24","close":6000.0},{"date":"2020-12-28","close":6000.0},{"date":"2020-12-29","close":6000.0},{"date":"2020-12-30","close":6000.0},{"date":"2021-01-04","close":6000.0},{"date":"2021-01-05","close":6000.0},{"date":"2021-01-06","close":6000.0},{"date":"2021-01-07","close":6000.0},{"date":"2021-01-08","close":6000.0},{"date":"2021-01-11","close":6000.0},{"date":"2021-01-12","close":6000.0},{"date":"2021-01-13","close":6000.0},{"date":"2021-01-14","close":6000.0},{"date":"2021-01-15","close":6000.0},{"date":"2021-01-18","close":6000.0},{"date":"2021-01-19","close":6000.0},{"date":"2021-01-20","close":6000.0},{"date":"2021-01-21","close":6000.0},{"date":"2021-01-22","close":6000.0},{"date":"2021-01-25","close":6000.0},{"date":"2021-01-26","close":6000.0},{"date":"2021-01-27","close":6000.0},{"date":"2021-01-28","close":6000.0},{"date":"2021-01-29","close":6000.0},{"date":"2021-02-01","close":6000.0},{"date":"2021-02-02","close":6000.0},{"date":"2021-02-03","close":6000.0},{"date":"2021-02-04","close":6000.0},{"date":"2021-02-05","close":6000.0},{"date":"2021-02-08","close":6000.0},{"date":"2021-02-09","close":6000.0},{"date":"2021-02-10","close":6000.0},{"date":"2021-02-15","close":6000.0},{"date":"2021-02-16","close":6000.0},{"date":"2021-02-17","close":6000.0},{"date":"2021-02-18","close":6000.0},{"date":"2021-02-19","close":6000.0},{"date":"2021-02-22","close":6000.0},{"date":"2021-02-23","close":6000.0},{"date":"2021-02-24","close":6000.0},{"date":"2021-02-25","close":6000.0},{"date":"2021-02-26","close":6000.0},{"date":"2021-03-02","close":6000.0},{"date":"2021-03-03","close":6000.0},{"date":"2021-03-04","close":6000.0},{"date":"2021-03-05","close":6000.0},{"date":"2021-03-08","close":6000.0},{"date":"2021-03-09","close":6000.0},{"date":"2021-03-10","close":6000.0},{"date":"2021-03-11","close":6000.0},{"date":"2021-03-12","close":6000.0},{"date":"2021-03-15","close":6000.0},{"date":"2021-03-16","close":6000.0},{"date":"2021-03-17","close":6000.0},{"date":"2021-03-18","close":6000.0},{"date":"2021-03-19","close":6000.0},{"date":"2021-03-22","close":6000.0},{"date":"2021-03-23","close":6000.0},{"date":"2021-03-24","close":6000.0},{"date":"2021-03-25","close":6000.0},{"date":"2021-03-26","close":6000.0},{"date":"2021-03-29","close":6000.0},{"date":"2021-03-30","close":6000.0},{"date":"2021-03-31","close":6000.0},{"date":"2021-04-01","close":6000.0},{"date":"2021-04-02","close":6000.0},{"date":"2021-04-05","close":6000.0},{"date":"2021-04-06","close":6000.0},{"date":"2021-04-07","close":6000.0},{"date":"2021-04-08","close":6000.0},{"date":"2021-04-09","close":6000.0},{"date":"2021-04-12","close":6000.0},{"date":"2021-04-13","close":6000.0},{"date":"2021-04-14","close":6000.0},{"date":"2021-04-15","close":6000.0},{"date":"2021-04-16","close":6000.0},{"date":"2021-04-19","close":6000.0},{"date":"2021-04-20","close":6000.0},{"date":"2021-04-21","close":6000.0},{"date":"2021-04-22","close":6000.0},{"date":"2021-04-23","close":6000.0},{"date":"2021-04-26","close":6000.0},{"date":"2021-04-27","close":6000.0},{"date":"2021-04-28","close":6000.0},{"date":"2021-04-29","close":6000.0},{"date":"2021-04-30","close":6000.0},{"date":"2021-05-03","close":6000.0},{"date":"2021-05-04","close":6000.0},{"date":"2021-05-06","close":6000.0},{"date":"2021-05-07","close":6000.0},{"date":"2021-05-10","close":6000.0},{"date":"2021-05-11","close":6000.0},{"date":"2021-05-12","close":6000.0},{"date":"2021-05-13","close":6000.0},{"date":"2021-05-14","close":6000.0},{"date":"2021-05-17","close":6000.0},{"date":"2021-05-18","close":6000.0},{"date":"2021-05-20","close":6000.0},{"date":"2021-05-21","close":6000.0},{"date":"2021-05-24","close":6000.0},{"date":"2021-05-25","close":6000.0},{"date":"2021-05-26","close":6000.0},{"date":"2021-05-27","close":6000.0},{"date":"2021-05-28","close":6000.0},{"date":"2021-05-31","close":6000.0},{"date":"2021-06-01","close":6000.0},{"date":"2021-06-02","close":6000.0},{"date":"2021-06-03","close":6000.0},{"date":"2021-06-04","close":6000.0},{"date":"2021-06-07","close":6000.0},{"date":"2021-06-08","close":6000.0},{"date":"2021-06-09","close":6000.0},{"date":"2021-06-10","close":6000.0},{"date":"2021-06-11","close":6000.0},{"date":"2021-06-14","close":6000.0},{"date":"2021-06-15","close":6000.0},{"date":"2021-06-16","close":6000.0},{"date":"2021-06-17","close":6000.0},{"date":"2021-06-18","close":6000.0},{"date":"2021-06-21","close":6000.0},{"date":"2021-06-22","close":6000.0},{"date":"2021-06-23","close":6000.0},{"date":"2021-06-24","close":6000.0},{"date":"2021-06-25","close":6000.0},{"date":"2021-06-28","close":6000.0},{"date":"2021-06-29","close":6000.0},{"date":"2021-06-30","close":6000.0},{"date":"2021-07-01","close":6000.0},{"date":"2021-07-02","close":6000.0},{"date":"2021-07-05","close":6000.0},{"date":"2021-07-06","close":6000.0},{"date":"2021-07-07","close":6000.0},{"date":"2021-07-08","close":6000.0},{"date":"2021-07-09","close":6000.0},{"date":"2021-07-12","close":6000.0},{"date":"2021-07-13","close":6000.0},{"date":"2021-07-14","close":6000.0},{"date":"2021-07-15","close":6000.0},{"date":"2021-07-16","close":6000.0},{"date":"2021-07-19","close":6000.0},{"date":"2021-07-20","close":6000.0},{"date":"2021-07-21","close":6000.0},{"date":"2021-07-22","close":6000.0},{"date":"2021-07-23","close":6000.0},{"date":"2021-07-26","close":6000.0},{"date":"2021-07-27","close":6000.0},{"date":"2021-07-28","close":6000.0},{"date":"2021-07-29","close":6000.0},{"date":"2021-07-30","close":6000.0},{"date":"2021-08-02","close":6000.0},{"date":"2021-08-03","close":6000.0},{"date":"2021-08-04","close":6000.0},{"date":"2021-08-05","close":6000.0},{"date":"2021-08-06","close":6000.0},{"date":"2021-08-09","close":6000.0},{"date":"2021-08-10","close":6000.0},{"date":"2021-08-11","close":6000.0},{"date":"2021-08-12","close":6000.0},{"date":"2021-08-13","close":6000.0},{"date":"2021-08-17","close":6000.0},{"date":"2021-08-18","close":6000.0},{"date":"2021-08-19","close":6000.0},{"date":"2021-08-20","close":6000.0},{"date":"2021-08-23","close":6000.0},{"date":"2021-08-24","close":6000.0},{"date":"2021-08-25","close":6000.0},{"date":"2021-08-26","close":6000.0},{"date":"2021-08-27","close":6000.0},{"date":"2021-08-30","close":6000.0},{"date":"2021-08-31","close":6000.0},{"date":"2021-09-01","close":6000.0},{"date":"2021-09-02","close":6000.0},{"date":"2021-09-03","close":6000.0},{"date":"2021-09-06","close":6000.0},{"date":"2021-09-07","close":6000.0},{"date":"2021-09-08","close":6000.0},{"date":"2021-09-09","close":6000.0},{"date":"2021-09-10","close":6000.0},{"date":"2021-09-13","close":6000.0},{"date":"2021-09-14","close":6000.0},{"date":"2021-09-15","close":6000.0},{"date":"2021-09-16","close":6000.0},{"date":"2021-09-17","close":6000.0},{"date":"2021-09-23","close":6000.0},{"date":"2021-09-24","close":6000.0},{"date":"2021-09-27","close":6000.0},{"date":"2021-09-28","close":6000.0},{"date":"2021-09-29","close":6000.0},{"date":"2021-09-30","close":6000.0},{"date":"2021-10-01","close":6000.0},{"date":"2021-10-05","close":6000.0},{"date":"2021-10-06","close":6000.0},{"date":"2021-10-07","close":6000.0},{"date":"2021-10-08","close":6000.0},{"date":"2021-10-12","close":6000.0},{"date":"2021-10-13","close":6000.0},{"date":"2021-10-14","close":6000.0},{"date":"2021-10-15","close":6000.0},{"date":"2021-10-18","close":6000.0},{"date":"2021-10-19","close":6000.0},{"date":"2021-10-20","close":6000.0},{"date":"2021-10-21","close":6000.0},{"date":"2021-10-22","close":6000.0},{"date":"2021-10-25","close":6000.0},{"date":"2021-10-26","close":6000.0},{"date":"2021-10-27","close":6000.0},{"date":"2021-10-28","close":6000.0},{"date":"2021-10-29","close":6000.0},{"date":"2021-11-01","close":6000.0},{"date":"2021-11-02","close":6000.0},{"date":"2021-11-03","close":6000.0},{"date":"2021-11-04","close":6000.0},{"date":"2021-11-05","close":6000.0},{"date":"2021-11-08","close":6000.0},{"date":"2021-11-09","close":6000.0},{"date":"2021-11-10","close":6000.0},{"date":"2021-11-11","close":6000.0},{"date":"2021-11-12","close":6000.0},{"date":"2021-11-15","close":6000.0},{"date":"2021-11-16","close":6000.0},{"date":"2021-11-17","close":6000.0},{"date":"2021-11-18","close":6000.0},{"date":"2021-11-19","close":6000.0},{"date":"2021-11-22","close":6000.0},{"date":"2021-11-23","close":6000.0},{"date":"2021-11-24","close":6000.0},{"date":"2021-11-25","close":6000.0},{"date":"2021-11-26","close":6000.0},{"date":"2021-11-29","close":6000.0},{"date":"2021-11-30","close":6000.0},{"date":"2021-12-01","close":6000.0},{"date":"2021-12-02","close":6000.0},{"date":"2021-12-03","close":6000.0},{"date":"2021-12-06","close":6000.0},{"date":"2021-12-07","close":6000.0},{"date":"2021-12-08","close":6000.0},{"date":"2021-12-09","close":6000.0},{"date":"2021-12-10","close":6000.0},{"date":"2021-12-13","close":6000.0},{"date":"2021-12-14","close":6000.0},{"date":"2021-12-15","close":6000.0},{"date":"2021-12-16","close":6000.0},{"date":"2021-12-17","close":6000.0},{"date":"2021-12-20","close":6000.0},{"date":"2021-12-21","close":6000.0},{"date":"2021-12-22","close":6000.0},{"date":"2021-12-23","close":6000.0},{"date":"2021-12-24","close":6000.0},{"date":"2021-12-27","close":6000.0},{"date":"2021-12-28","close":6000.0},{"date":"2021-12-29","close":6000.0},{"date":"2021-12-30","close":6000.0},{"date":"2022-01-03","close":6000.0},{"date":"2022-01-04","close":6000.0},{"date":"2022-01-05","close":6000.0},{"date":"2022-01-06","close":6000.0},{"date":"2022-01-07","close":6000.0},{"date":"2022-01-10","close":6000.0},{"date":"2022-01-11","close":6000.0},{"date":"2022-01-12","close":6000.0},{"date":"2022-01-13","close":6000.0},{"date":"2022-01-14","close":6000.0},{"date":"2022-01-17","close":6000.0},{"date":"2022-01-18","close":6000.0},{"date":"2022-01-19","close":6000.0},{"date":"2022-01-20","close":6000.0},{"date":"2022-01-21","close":6000.0},{"date":"2022-01-24","close":6000.0},{"date":"2022-01-25","close":6000.0},{"date":"2022-01-26","close":6000.0},{"date":"2022-01-27","close":6000.0},{"date":"2022-01-28","close":6000.0},{"date":"2022-02-03","close":6000.0},{"date":"2022-02-04","close":6000.0},{"date":"2022-02-07","close":6000.0},{"date":"2022-02-08","close":6000.0},{"date":"2022-02-09","close":6000.0},{"date":"2022-02-10","close":6000.0},{"date":"2022-02-11","close":6000.0},{"date":"2022-02-14","close":6000.0},{"date":"2022-02-15","close":6000.0},{"date":"2022-02-16","close":6000.0},{"date":"2022-02-17","close":6000.0},{"date":"2022-02-18","close":6000.0},{"date":"2022-02-21","close":6000.0},{"date":"2022-02-22","close":6000.0},{"date":"2022-02-23","close":6000.0},{"date":"2022-02-24","close":6000.0},{"date":"2022-02-25","close":6000.0},{"date":"2022-02-28","close":6000.0},{"date":"2022-03-02","close":6000.0},{"date":"2022-03-03","close":6000.0},{"date":"2022-03-04","close":6000.0},{"date":"2022-03-07","close":6000.0},{"date":"2022-03-08","close":6000.0},{"date":"2022-03-10","close":6000.0},{"date":"2022-03-11","close":6000.0},{"date":"2022-03-14","close":6000.0},{"date":"2022-03-15","close":6000.0},{"date":"2022-03-16","close":6000.0},{"date":"2022-03-17","close":6000.0},{"date":"2022-03-18","close":6000.0},{"date":"2022-03-21","close":6000.0},{"date":"2022-03-22","close":6000.0},{"date":"2022-03-23","close":6000.0},{"date":"2022-03-24","close":6000.0},{"date":"2022-03-25","close":6000.0},{"date":"2022-03-28","close":6000.0},{"date":"2022-03-29","close":6000.0},{"date":"2022-03-30","close":6000.0},{"date":"2022-03-31","close":6000.0},{"date":"2022-04-01","close":6000.0},{"date":"2022-04-04","close":6000.0},{"date":"2022-04-05","close":6000.0},{"date":"2022-04-06","close":6000.0},{"date":"2022-04-07","close":6000.0},{"date":"2022-04-08","close":6000.0},{"date":"2022-04-11","close":6000.0},{"date":"2022-04-12","close":6000.0},{"date":"2022-04-13","close":6000.0},{"date":"2022-04-14","close":6000.0},{"date":"2022-04-15","close":6000.0},{"date":"2022-04-18","close":6000.0},{"date":"2022-04-19","close":6000.0},{"date":"2022-04-20","close":6000.0},{"date":"2022-04-21","close":6000.0},{"date":"2022-04-22","close":6000.0},{"date":"2022-04-25","close":6000.0},{"date":"2022-04-26","close":6000.0},{"date":"2022-04-27","close":6000.0},{"date":"2022-04-28","close":6000.0},{"date":"2022-04-29","close":6000.0},{"date":"2022-05-02","close":6000.0},{"date":"2022-05-03","close":6000.0},{"date":"2022-05-04","close":6000.0},{"date":"2022-05-06","close":6000.0},{"date":"2022-05-09","close":6000.0},{"date":"2022-05-10","close":6000.0},{"date":"2022-05-11","close":6000.0},{"date":"2022-05-12","close":6000.0},{"date":"2022-05-13","close":6000.0},{"date":"2022-05-16","close":6000.0},{"date":"2022-05-17","close":6000.0},{"date":"2022-05-18","close":6000.0},{"date":"2022-05-19","close":6000.0},{"date":"2022-05-20","close":6000.0},{"date":"2022-05-23","close":6000.0},{"date":"2022-05-24","close":6000.0},{"date":"2022-05-25","close":6000.0},{"date":"2022-05-26","close":6000.0},{"date":"2022-05-27","close":6000.0},{"date":"2022-05-30","close":6000.0},{"date":"2022-05-31","close":6000.0},{"date":"2022-06-02","close":6000.0},{"date":"2022-06-03","close":6000.0},{"date":"2022-06-07","close":6000.0},{"date":"2022-06-08","close":6000.0},{"date":"2022-06-09","close":6000.0},{"date":"2022-06-10","close":6000.0},{"date":"2022-06-13","close":6000.0},{"date":"2022-06-14","close":6000.0},{"date":"2022-06-15","close":6000.0},{"date":"2022-06-16","close":4400.0},{"date":"2022-06-17","close":4010.0},{"date":"2022-06-20","close":3635.0},{"date":"2022-06-21","close":3600.0},{"date":"2022-06-22","close":3195.0},{"date":"2022-06-23","close":4000.0},{"date":"2022-06-24","close":3775.0},{"date":"2022-06-27","close":4330.0},{"date":"2022-06-28","close":4320.0},{"date":"2022-06-29","close":4295.0},{"date":"2022-06-30","close":4350.0},{"date":"2022-07-01","close":4195.0},{"date":"2022-07-04","close":3995.0},{"date":"2022-07-05","close":4070.0},{"date":"2022-07-06","close":4025.0},{"date":"2022-07-07","close":4010.0},{"date":"2022-07-08","close":4000.0},{"date":"2022-07-11","close":3975.0},{"date":"2022-07-12","close":3800.0},{"date":"2022-07-13","close":3665.0},{"date":"2022-07-14","close":3530.0},{"date":"2022-07-15","close":3380.0},{"date":"2022-07-18","close":3465.0},{"date":"2022-07-19","close":3430.0},{"date":"2022-07-20","close":3400.0},{"date":"2022-07-21","close":3365.0},{"date":"2022-07-22","close":3340.0},{"date":"2022-07-25","close":3325.0},{"date":"2022-07-26","close":3275.0},{"date":"2022-07-27","close":3260.0},{"date":"2022-07-28","close":3255.0},{"date":"2022-07-29","close":3245.0},{"date":"2022-08-01","close":3275.0},{"date":"2022-08-02","close":3280.0},{"date":"2022-08-03","close":3275.0},{"date":"2022-08-04","close":3425.0},{"date":"2022-08-05","close":3400.0},{"date":"2022-08-08","close":3580.0},{"date":"2022-08-09","close":3545.0},{"date":"2022-08-10","close":3465.0},{"date":"2022-08-11","close":3755.0},{"date":"2022-08-12","close":4060.0},{"date":"2022-08-16","close":4045.0},{"date":"2022-08-17","close":3955.0},{"date":"2022-08-18","close":3905.0},{"date":"2022-08-19","close":3675.0},{"date":"2022-08-22","close":3625.0},{"date":"2022-08-23","close":3565.0},{"date":"2022-08-24","close":3575.0},{"date":"2022-08-25","close":3650.0},{"date":"2022-08-26","close":3690.0},{"date":"2022-08-29","close":3555.0},{"date":"2022-08-30","close":3630.0},{"date":"2022-08-31","close":3625.0},{"date":"2022-09-01","close":3530.0},{"date":"2022-09-02","close":3535.0},{"date":"2022-09-05","close":3425.0},{"date":"2022-09-06","close":3490.0},{"date":"2022-09-07","close":3505.0},{"date":"2022-09-08","close":3455.0},{"date":"2022-09-13","close":3565.0},{"date":"2022-09-14","close":3720.0},{"date":"2022-09-15","close":3690.0},{"date":"2022-09-16","close":3695.0},{"date":"2022-09-19","close":3675.0},{"date":"2022-09-20","close":3625.0},{"date":"2022-09-21","close":3505.0},{"date":"2022-09-22","close":3430.0},{"date":"2022-09-23","close":3370.0},{"date":"2022-09-26","close":3240.0},{"date":"2022-09-27","close":3300.0},{"date":"2022-09-28","close":3200.0},{"date":"2022-09-29","close":3125.0},{"date":"2022-09-30","close":3060.0},{"date":"2022-10-04","close":3235.0},{"date":"2022-10-05","close":3185.0},{"date":"2022-10-06","close":3200.0},{"date":"2022-10-07","close":3140.0},{"date":"2022-10-11","close":3050.0},{"date":"2022-10-12","close":2995.0},{"date":"2022-10-13","close":2860.0},{"date":"2022-10-14","close":2905.0},{"date":"2022-10-17","close":2935.0},{"date":"2022-10-18","close":3000.0},{"date":"2022-10-19","close":2960.0},{"date":"2022-10-20","close":2920.0},{"date":"2022-10-21","close":2885.0},{"date":"2022-10-24","close":2835.0},{"date":"2022-10-25","close":2815.0},{"date":"2022-10-26","close":2815.0},{"date":"2022-10-27","close":2870.0},{"date":"2022-10-28","close":3075.0},{"date":"2022-10-31","close":3025.0},{"date":"2022-11-01","close":3025.0},{"date":"2022-11-02","close":3020.0},{"date":"2022-11-03","close":3060.0},{"date":"2022-11-04","close":3065.0},{"date":"2022-11-07","close":3075.0},{"date":"2022-11-08","close":3110.0},{"date":"2022-11-09","close":3090.0},{"date":"2022-11-10","close":3090.0},{"date":"2022-11-11","close":3110.0},{"date":"2022-11-14","close":3150.0},{"date":"2022-11-15","close":3150.0},{"date":"2022-11-16","close":3120.0},{"date":"2022-11-17","close":3060.0},{"date":"2022-11-18","close":3065.0},{"date":"2022-11-21","close":3045.0},{"date":"2022-11-22","close":3035.0},{"date":"2022-11-23","close":3000.0},{"date":"2022-11-24","close":3050.0},{"date":"2022-11-25","close":3055.0},{"date":"2022-11-28","close":3305.0},{"date":"2022-11-29","close":3290.0},{"date":"2022-11-30","close":3400.0},{"date":"2022-12-01","close":3270.0},{"date":"2022-12-02","close":3255.0},{"date":"2022-12-05","close":3210.0},{"date":"2022-12-06","close":3070.0},{"date":"2022-12-07","close":3050.0},{"date":"2022-12-08","close":3020.0},{"date":"2022-12-09","close":3025.0},{"date":"2022-12-12","close":3025.0},{"date":"2022-12-13","close":3025.0},{"date":"2022-12-14","close":3035.0},{"date":"2022-12-15","close":3075.0},{"date":"2022-12-16","close":3045.0},{"date":"2022-12-19","close":3045.0},{"date":"2022-12-20","close":3025.0},{"date":"2022-12-21","close":3025.0},{"date":"2022-12-22","close":3025.0},{"date":"2022-12-23","close":3000.0},{"date":"2022-12-26","close":2940.0},{"date":"2022-12-27","close":3000.0},{"date":"2022-12-28","close":2975.0},{"date":"2022-12-29","close":2970.0},{"date":"2023-01-02","close":2970.0},{"date":"2023-01-03","close":2950.0},{"date":"2023-01-04","close":2975.0},{"date":"2023-01-05","close":2990.0},{"date":"2023-01-06","close":3145.0},{"date":"2023-01-09","close":3160.0},{"date":"2023-01-10","close":3125.0},{"date":"2023-01-11","close":3125.0},{"date":"2023-01-12","close":3095.0},{"date":"2023-01-13","close":3095.0},{"date":"2023-01-16","close":3095.0},{"date":"2023-01-17","close":3095.0},{"date":"2023-01-18","close":3100.0},{"date":"2023-01-19","close":3045.0},{"date":"2023-01-20","close":3075.0},{"date":"2023-01-25","close":3190.0},{"date":"2023-01-26","close":3200.0},{"date":"2023-01-27","close":3160.0},{"date":"2023-01-30","close":3210.0},{"date":"2023-01-31","close":3265.0},{"date":"2023-02-01","close":3250.0},{"date":"2023-02-02","close":3295.0},{"date":"2023-02-03","close":3280.0},{"date":"2023-02-06","close":3265.0},{"date":"2023-02-07","close":3280.0},{"date":"2023-02-08","close":3280.0},{"date":"2023-02-09","close":3270.0},{"date":"2023-02-10","close":3225.0},{"date":"2023-02-13","close":3195.0},{"date":"2023-02-14","close":3240.0},{"date":"2023-02-15","close":3190.0},{"date":"2023-02-16","close":3185.0},{"date":"2023-02-17","close":3185.0},{"date":"2023-02-20","close":3190.0},{"date":"2023-02-21","close":3375.0},{"date":"2023-02-22","close":3435.0},{"date":"2023-02-23","close":3415.0},{"date":"2023-02-24","close":3330.0},{"date":"2023-02-27","close":3285.0},{"date":"2023-02-28","close":3450.0},{"date":"2023-03-02","close":3630.0},{"date":"2023-03-03","close":3850.0},{"date":"2023-03-06","close":3875.0},{"date":"2023-03-07","close":4395.0},{"date":"2023-03-08","close":4420.0},{"date":"2023-03-09","close":4445.0},{"date":"2023-03-10","close":4600.0},{"date":"2023-03-13","close":4615.0},{"date":"2023-03-14","close":4500.0},{"date":"2023-03-15","close":4785.0},{"date":"2023-03-16","close":4775.0},{"date":"2023-03-17","close":4635.0},{"date":"2023-03-20","close":4750.0},{"date":"2023-03-21","close":4600.0},{"date":"2023-03-22","close":4600.0},{"date":"2023-03-23","close":4665.0},{"date":"2023-03-24","close":4480.0},{"date":"2023-03-27","close":4925.0},{"date":"2023-03-28","close":4610.0},{"date":"2023-03-29","close":4640.0},{"date":"2023-03-30","close":4515.0},{"date":"2023-03-31","close":4610.0},{"date":"2023-04-03","close":4760.0},{"date":"2023-04-04","close":5880.0},{"date":"2023-04-05","close":5615.0},{"date":"2023-04-06","close":5495.0},{"date":"2023-04-07","close":6015.0},{"date":"2023-04-10","close":5970.0},{"date":"2023-04-11","close":5845.0},{"date":"2023-04-12","close":7180.0},{"date":"2023-04-13","close":6935.0},{"date":"2023-04-14","close":7125.0},{"date":"2023-04-17","close":7250.0},{"date":"2023-04-18","close":7930.0},{"date":"2023-04-19","close":8890.0},{"date":"2023-04-20","close":8270.0},{"date":"2023-04-21","close":8285.0},{"date":"2023-04-24","close":7510.0},{"date":"2023-04-25","close":7260.0},{"date":"2023-04-26","close":6945.0},{"date":"2023-04-27","close":6780.0},{"date":"2023-04-28","close":6450.0},{"date":"2023-05-02","close":6530.0},{"date":"2023-05-03","close":6650.0},{"date":"2023-05-04","close":6545.0},{"date":"2023-05-08","close":6280.0},{"date":"2023-05-09","close":5935.0},{"date":"2023-05-10","close":6295.0},{"date":"2023-05-11","close":6070.0},{"date":"2023-05-12","close":6400.0},{"date":"2023-05-15","close":6375.0},{"date":"2023-05-16","close":6250.0},{"date":"2023-05-17","close":6520.0},{"date":"2023-05-18","close":6595.0},{"date":"2023-05-19","close":6940.0},{"date":"2023-05-22","close":6965.0},{"date":"2023-05-23","close":7040.0},{"date":"2023-05-24","close":7010.0},{"date":"2023-05-25","close":6980.0},{"date":"2023-05-26","close":6975.0},{"date":"2023-05-30","close":6970.0},{"date":"2023-05-31","close":6815.0},{"date":"2023-06-01","close":6960.0},{"date":"2023-06-02","close":6875.0},{"date":"2023-06-05","close":6750.0},{"date":"2023-06-07","close":6690.0},{"date":"2023-06-08","close":6600.0},{"date":"2023-06-09","close":6800.0},{"date":"2023-06-12","close":6715.0},{"date":"2023-06-13","close":6610.0},{"date":"2023-06-14","close":6505.0},{"date":"2023-06-15","close":7045.0},{"date":"2023-06-16","close":6975.0},{"date":"2023-06-19","close":7105.0},{"date":"2023-06-20","close":7000.0},{"date":"2023-06-21","close":6970.0},{"date":"2023-06-22","close":6970.0},{"date":"2023-06-23","close":6975.0},{"date":"2023-06-26","close":6850.0},{"date":"2023-06-27","close":6660.0},{"date":"2023-06-28","close":6855.0},{"date":"2023-06-29","close":6755.0},{"date":"2023-06-30","close":6635.0},{"date":"2023-07-03","close":6750.0},{"date":"2023-07-04","close":6700.0},{"date":"2023-07-05","close":6570.0},{"date":"2023-07-06","close":6275.0},{"date":"2023-07-07","close":5545.0},{"date":"2023-07-10","close":5280.0},{"date":"2023-07-11","close":5330.0},{"date":"2023-07-12","close":5290.0},{"date":"2023-07-13","close":5290.0},{"date":"2023-07-14","close":5100.0},{"date":"2023-07-17","close":5340.0},{"date":"2023-07-18","close":4885.0},{"date":"2023-07-19","close":4840.0},{"date":"2023-07-20","close":4900.0},{"date":"2023-07-21","close":4900.0},{"date":"2023-07-24","close":4575.0},{"date":"2023-07-25","close":4385.0},{"date":"2023-07-26","close":4140.0},{"date":"2023-07-27","close":4410.0},{"date":"2023-07-28","close":4600.0},{"date":"2023-07-31","close":4735.0},{"date":"2023-08-01","close":4575.0},{"date":"2023-08-02","close":4480.0},{"date":"2023-08-03","close":4360.0},{"date":"2023-08-04","close":4230.0},{"date":"2023-08-07","close":4020.0},{"date":"2023-08-08","close":3965.0},{"date":"2023-08-09","close":4145.0},{"date":"2023-08-10","close":4275.0},{"date":"2023-08-11","close":4280.0},{"date":"2023-08-14","close":4170.0},{"date":"2023-08-16","close":4065.0},{"date":"2023-08-17","close":4295.0},{"date":"2023-08-18","close":4360.0},{"date":"2023-08-21","close":4450.0},{"date":"2023-08-22","close":4450.0},{"date":"2023-08-23","close":4450.0},{"date":"2023-08-24","close":4450.0},{"date":"2023-08-25","close":4450.0},{"date":"2023-08-28","close":4450.0},{"date":"2023-08-29","close":4450.0},{"date":"2023-08-30","close":4450.0},{"date":"2023-08-31","close":4450.0},{"date":"2023-09-01","close":4450.0},{"date":"2023-09-04","close":4450.0},{"date":"2023-09-05","close":4450.0},{"date":"2023-09-06","close":4450.0},{"date":"2023-09-07","close":4450.0},{"date":"2023-09-08","close":4450.0},{"date":"2023-09-11","close":4450.0},{"date":"2023-09-12","close":4450.0},{"date":"2023-09-13","close":4030.0},{"date":"2023-09-14","close":3915.0},{"date":"2023-09-15","close":3940.0},{"date":"2023-09-18","close":3940.0},{"date":"2023-09-19","close":4130.0},{"date":"2023-09-20","close":4085.0},{"date":"2023-09-21","close":4230.0},{"date":"2023-09-22","close":4010.0},{"date":"2023-09-25","close":3940.0},{"date":"2023-09-26","close":3745.0},{"date":"2023-09-27","close":3900.0},{"date":"2023-10-04","close":3770.0},{"date":"2023-10-05","close":3770.0},{"date":"2023-10-06","close":3845.0},{"date":"2023-10-10","close":3840.0},{"date":"2023-10-11","close":3800.0},{"date":"2023-10-12","close":3935.0},{"date":"2023-10-13","close":3805.0},{"date":"2023-10-16","close":3645.0},{"date":"2023-10-17","close":3700.0},{"date":"2023-10-18","close":3675.0},{"date":"2023-10-19","close":3475.0},{"date":"2023-10-20","close":3250.0},{"date":"2023-10-23","close":3150.0},{"date":"2023-10-24","close":3200.0},{"date":"2023-10-25","close":3190.0},{"date":"2023-10-26","close":3085.0},{"date":"2023-10-27","close":3065.0},{"date":"2023-10-30","close":3115.0},{"date":"2023-10-31","close":3030.0},{"date":"2023-11-01","close":2940.0},{"date":"2023-11-02","close":3005.0},{"date":"2023-11-03","close":3010.0},{"date":"2023-11-06","close":3225.0},{"date":"2023-11-07","close":3130.0},{"date":"2023-11-08","close":3065.0},{"date":"2023-11-09","close":3030.0},{"date":"2023-11-10","close":2955.0},{"date":"2023-11-13","close":2805.0},{"date":"2023-11-14","close":2885.0},{"date":"2023-11-15","close":2990.0},{"date":"2023-11-16","close":3005.0},{"date":"2023-11-17","close":2830.0},{"date":"2023-11-20","close":2830.0},{"date":"2023-11-21","close":2810.0},{"date":"2023-11-22","close":2775.0},{"date":"2023-11-23","close":2800.0},{"date":"2023-11-24","close":2830.0},{"date":"2023-11-27","close":2810.0},{"date":"2023-11-28","close":2940.0},{"date":"2023-11-29","close":3000.0},{"date":"2023-11-30","close":2990.0},{"date":"2023-12-01","close":2950.0},{"date":"2023-12-04","close":2930.0},{"date":"2023-12-05","close":2885.0},{"date":"2023-12-06","close":2850.0},{"date":"2023-12-07","close":2775.0},{"date":"2023-12-08","close":2850.0},{"date":"2023-12-11","close":2830.0},{"date":"2023-12-12","close":2830.0},{"date":"2023-12-13","close":2805.0},{"date":"2023-12-14","close":2810.0},{"date":"2023-12-15","close":2800.0},{"date":"2023-12-18","close":2800.0},{"date":"2023-12-19","close":2755.0},{"date":"2023-12-20","close":2780.0},{"date":"2023-12-21","close":2845.0},{"date":"2023-12-22","close":2800.0},{"date":"2023-12-26","close":2700.0},{"date":"2023-12-27","close":2730.0},{"date":"2023-12-28","close":2790.0},{"date":"2024-01-02","close":2870.0},{"date":"2024-01-03","close":2885.0},{"date":"2024-01-04","close":2785.0},{"date":"2024-01-05","close":2835.0},{"date":"2024-01-08","close":2895.0},{"date":"2024-01-09","close":2880.0},{"date":"2024-01-10","close":2870.0},{"date":"2024-01-11","close":2910.0},{"date":"2024-01-12","close":2865.0},{"date":"2024-01-15","close":3160.0},{"date":"2024-01-16","close":3280.0},{"date":"2024-01-17","close":3080.0},{"date":"2024-01-18","close":3035.0},{"date":"2024-01-19","close":3100.0},{"date":"2024-01-22","close":3050.0},{"date":"2024-01-23","close":3020.0},{"date":"2024-01-24","close":2885.0},{"date":"2024-01-25","close":2840.0},{"date":"2024-01-26","close":2975.0},{"date":"2024-01-29","close":2870.0},{"date":"2024-01-30","close":2815.0},{"date":"2024-01-31","close":2820.0},{"date":"2024-02-01","close":2750.0},{"date":"2024-02-02","close":2750.0},{"date":"2024-02-05","close":2755.0},{"date":"2024-02-06","close":2735.0},{"date":"2024-02-07","close":2690.0},{"date":"2024-02-08","close":2745.0},{"date":"2024-02-13","close":2905.0},{"date":"2024-02-14","close":2840.0},{"date":"2024-02-15","close":2850.0},{"date":"2024-02-16","close":2800.0},{"date":"2024-02-19","close":2790.0},{"date":"2024-02-20","close":2790.0},{"date":"2024-02-21","close":2815.0},{"date":"2024-02-22","close":2790.0},{"date":"2024-02-23","close":2780.0},{"date":"2024-02-26","close":2775.0},{"date":"2024-02-27","close":2710.0},{"date":"2024-02-28","close":2740.0},{"date":"2024-02-29","close":2700.0},{"date":"2024-03-04","close":2725.0},{"date":"2024-03-05","close":2920.0},{"date":"2024-03-06","close":2905.0},{"date":"2024-03-07","close":2935.0},{"date":"2024-03-08","close":3080.0},{"date":"2024-03-11","close":3065.0},{"date":"2024-03-12","close":3300.0},{"date":"2024-03-13","close":3590.0},{"date":"2024-03-14","close":3500.0},{"date":"2024-03-15","close":3770.0},{"date":"2024-03-18","close":3750.0},{"date":"2024-03-19","close":3550.0},{"date":"2024-03-20","close":3560.0},{"date":"2024-03-21","close":3720.0},{"date":"2024-03-22","close":3730.0},{"date":"2024-03-25","close":3765.0},{"date":"2024-03-26","close":3750.0},{"date":"2024-03-27","close":3480.0},{"date":"2024-03-28","close":3415.0},{"date":"2024-03-29","close":3520.0},{"date":"2024-04-01","close":3915.0},{"date":"2024-04-02","close":4250.0},{"date":"2024-04-03","close":4035.0},{"date":"2024-04-04","close":3930.0},{"date":"2024-04-05","close":3930.0},{"date":"2024-04-08","close":3800.0},{"date":"2024-04-09","close":3715.0},{"date":"2024-04-11","close":3665.0},{"date":"2024-04-12","close":3760.0},{"date":"2024-04-15","close":3820.0},{"date":"2024-04-16","close":3735.0},{"date":"2024-04-17","close":3630.0},{"date":"2024-04-18","close":3600.0},{"date":"2024-04-19","close":3520.0},{"date":"2024-04-22","close":3495.0},{"date":"2024-04-23","close":3515.0},{"date":"2024-04-24","close":3590.0},{"date":"2024-04-25","close":3610.0},{"date":"2024-04-26","close":3950.0},{"date":"2024-04-29","close":4025.0},{"date":"2024-04-30","close":4350.0},{"date":"2024-05-02","close":4300.0},{"date":"2024-05-03","close":4320.0},{"date":"2024-05-07","close":4280.0},{"date":"2024-05-08","close":4175.0},{"date":"2024-05-09","close":4230.0},{"date":"2024-05-10","close":4090.0},{"date":"2024-05-13","close":3960.0},{"date":"2024-05-14","close":3905.0},{"date":"2024-05-16","close":4095.0},{"date":"2024-05-17","close":3920.0},{"date":"2024-05-20","close":3850.0},{"date":"2024-05-21","close":3870.0},{"date":"2024-05-22","close":3830.0},{"date":"2024-05-23","close":3850.0},{"date":"2024-05-24","close":3985.0},{"date":"2024-05-27","close":4005.0},{"date":"2024-05-28","close":3900.0},{"date":"2024-05-29","close":3870.0},{"date":"2024-05-30","close":3760.0},{"date":"2024-05-31","close":3760.0},{"date":"2024-06-03","close":3750.0},{"date":"2024-06-04","close":3655.0},{"date":"2024-06-05","close":3690.0},{"date":"2024-06-07","close":3715.0},{"date":"2024-06-10","close":3595.0},{"date":"2024-06-11","close":3475.0},{"date":"2024-06-12","close":3535.0},{"date":"2024-06-13","close":3480.0},{"date":"2024-06-14","close":3590.0},{"date":"2024-06-17","close":3650.0},{"date":"2024-06-18","close":3765.0},{"date":"2024-06-19","close":3675.0},{"date":"2024-06-20","close":3545.0},{"date":"2024-06-21","close":3545.0},{"date":"2024-06-24","close":3410.0},{"date":"2024-06-25","close":3285.0},{"date":"2024-06-26","close":3215.0},{"date":"2024-06-27","close":3285.0},{"date":"2024-06-28","close":3305.0},{"date":"2024-07-01","close":3460.0},{"date":"2024-07-02","close":3360.0},{"date":"2024-07-03","close":3330.0},{"date":"2024-07-04","close":3230.0},{"date":"2024-07-05","close":3245.0},{"date":"2024-07-08","close":3315.0},{"date":"2024-07-09","close":3340.0},{"date":"2024-07-10","close":3340.0},{"date":"2024-07-11","close":3410.0},{"date":"2024-07-12","close":3360.0},{"date":"2024-07-15","close":3390.0},{"date":"2024-07-16","close":3390.0},{"date":"2024-07-17","close":3260.0},{"date":"2024-07-18","close":3135.0},{"date":"2024-07-19","close":3180.0},{"date":"2024-07-22","close":3010.0},{"date":"2024-07-23","close":3050.0},{"date":"2024-07-24","close":3120.0},{"date":"2024-07-25","close":3030.0},{"date":"2024-07-26","close":3025.0},{"date":"2024-07-29","close":3030.0},{"date":"2024-07-30","close":2995.0},{"date":"2024-07-31","close":2920.0},{"date":"2024-08-01","close":2995.0},{"date":"2024-08-02","close":2895.0},{"date":"2024-08-05","close":2640.0},{"date":"2024-08-06","close":2675.0},{"date":"2024-08-07","close":2705.0},{"date":"2024-08-08","close":2700.0},{"date":"2024-08-09","close":2735.0},{"date":"2024-08-12","close":2755.0},{"date":"2024-08-13","close":3380.0},{"date":"2024-08-14","close":3230.0},{"date":"2024-08-16","close":3100.0},{"date":"2024-08-19","close":3160.0},{"date":"2024-08-20","close":3705.0},{"date":"2024-08-21","close":3475.0},{"date":"2024-08-22","close":3295.0},{"date":"2024-08-23","close":3305.0},{"date":"2024-08-26","close":3670.0},{"date":"2024-08-27","close":3520.0},{"date":"2024-08-28","close":3750.0},{"date":"2024-08-29","close":3690.0},{"date":"2024-08-30","close":3640.0},{"date":"2024-09-02","close":3650.0},{"date":"2024-09-03","close":3505.0},{"date":"2024-09-04","close":3360.0},{"date":"2024-09-05","close":3465.0},{"date":"2024-09-06","close":3400.0},{"date":"2024-09-09","close":3180.0},{"date":"2024-09-10","close":3000.0},{"date":"2024-09-11","close":3010.0},{"date":"2024-09-12","close":3140.0},{"date":"2024-09-13","close":3025.0},{"date":"2024-09-19","close":2980.0},{"date":"2024-09-20","close":2990.0},{"date":"2024-09-23","close":2895.0},{"date":"2024-09-24","close":2960.0},{"date":"2024-09-25","close":3020.0},{"date":"2024-09-26","close":3155.0},{"date":"2024-09-27","close":3155.0},{"date":"2024-09-30","close":3010.0},{"date":"2024-10-02","close":2905.0},{"date":"2024-10-04","close":2835.0},{"date":"2024-10-07","close":2910.0},{"date":"2024-10-08","close":2880.0},{"date":"2024-10-10","close":2840.0},{"date":"2024-10-11","close":2785.0},{"date":"2024-10-14","close":2795.0},{"date":"2024-10-15","close":2765.0},{"date":"2024-10-16","close":2765.0},{"date":"2024-10-17","close":2745.0},{"date":"2024-10-18","close":2685.0},{"date":"2024-10-21","close":2595.0},{"date":"2024-10-22","close":2585.0},{"date":"2024-10-23","close":2600.0},{"date":"2024-10-24","close":2630.0},{"date":"2024-10-25","close":2785.0},{"date":"2024-10-28","close":2585.0},{"date":"2024-10-29","close":2685.0},{"date":"2024-10-30","close":2635.0},{"date":"2024-10-31","close":2670.0},{"date":"2024-11-01","close":2570.0},{"date":"2024-11-04","close":2600.0},{"date":"2024-11-05","close":2610.0},{"date":"2024-11-06","close":2580.0},{"date":"2024-11-07","close":2605.0},{"date":"2024-11-08","close":2650.0},{"date":"2024-11-11","close":2575.0},{"date":"2024-11-12","close":2540.0},{"date":"2024-11-13","close":2410.0},{"date":"2024-11-14","close":2375.0},{"date":"2024-11-15","close":2395.0},{"date":"2024-11-18","close":2350.0},{"date":"2024-11-19","close":2350.0},{"date":"2024-11-20","close":2275.0},{"date":"2024-11-21","close":2280.0},{"date":"2024-11-22","close":2280.0},{"date":"2024-11-25","close":2400.0},{"date":"2024-11-26","close":2390.0},{"date":"2024-11-27","close":2395.0},{"date":"2024-11-28","close":2350.0},{"date":"2024-11-29","close":2295.0},{"date":"2024-12-02","close":2240.0},{"date":"2024-12-03","close":2280.0},{"date":"2024-12-04","close":2190.0},{"date":"2024-12-05","close":2130.0},{"date":"2024-12-06","close":2015.0},{"date":"2024-12-09","close":1854.0},{"date":"2024-12-10","close":1936.0},{"date":"2024-12-11","close":2105.0},{"date":"2024-12-12","close":2080.0},{"date":"2024-12-13","close":2200.0},{"date":"2024-12-16","close":2185.0},{"date":"2024-12-17","close":2205.0},{"date":"2024-12-18","close":2195.0},{"date":"2024-12-19","close":2130.0},{"date":"2024-12-20","close":2055.0},{"date":"2024-12-23","close":2060.0},{"date":"2024-12-24","close":2045.0},{"date":"2024-12-26","close":2010.0},{"date":"2024-12-27","close":2005.0},{"date":"2024-12-30","close":2025.0},{"date":"2025-01-02","close":1940.0},{"date":"2025-01-03","close":2025.0},{"date":"2025-01-06","close":2050.0},{"date":"2025-01-07","close":2070.0},{"date":"2025-01-08","close":2025.0},{"date":"2025-01-09","close":2010.0},{"date":"2025-01-10","close":1990.0},{"date":"2025-01-13","close":1900.0},{"date":"2025-01-14","close":1905.0},{"date":"2025-01-15","close":1870.0},{"date":"2025-01-16","close":1895.0},{"date":"2025-01-17","close":1982.0},{"date":"2025-01-20","close":1968.0},{"date":"2025-01-21","close":1975.0},{"date":"2025-01-22","close":1988.0},{"date":"2025-01-23","close":1937.0},{"date":"2025-01-24","close":1931.0},{"date":"2025-01-31","close":1910.0},{"date":"2025-02-03","close":1855.0},{"date":"2025-02-04","close":1862.0},{"date":"2025-02-05","close":2050.0},{"date":"2025-02-06","close":2120.0},{"date":"2025-02-07","close":2085.0},{"date":"2025-02-10","close":2080.0},{"date":"2025-02-11","close":2010.0},{"date":"2025-02-12","close":2010.0},{"date":"2025-02-13","close":2060.0},{"date":"2025-02-14","close":2140.0},{"date":"2025-02-17","close":2160.0},{"date":"2025-02-18","close":2105.0},{"date":"2025-02-19","close":2735.0},{"date":"2025-02-20","close":2700.0},{"date":"2025-02-21","close":2615.0},{"date":"2025-02-24","close":2385.0},{"date":"2025-02-25","close":2385.0},{"date":"2025-02-26","close":2355.0},{"date":"2025-02-27","close":2290.0},{"date":"2025-02-28","close":2340.0},{"date":"2025-03-04","close":2415.0},{"date":"2025-03-05","close":2400.0},{"date":"2025-03-06","close":2310.0},{"date":"2025-03-07","close":2440.0},{"date":"2025-03-10","close":2420.0},{"date":"2025-03-11","close":2330.0},{"date":"2025-03-12","close":2370.0},{"date":"2025-03-13","close":2220.0},{"date":"2025-03-14","close":2265.0},{"date":"2025-03-17","close":2265.0},{"date":"2025-03-18","close":2260.0},{"date":"2025-03-19","close":2245.0},{"date":"2025-03-20","close":2300.0},{"date":"2025-03-21","close":2325.0},{"date":"2025-03-24","close":2345.0},{"date":"2025-03-25","close":2350.0},{"date":"2025-03-26","close":2475.0},{"date":"2025-03-27","close":2370.0},{"date":"2025-03-28","close":2250.0},{"date":"2025-03-31","close":2090.0},{"date":"2025-04-01","close":2165.0},{"date":"2025-04-02","close":2155.0},{"date":"2025-04-03","close":2120.0},{"date":"2025-04-04","close":2100.0},{"date":"2025-04-07","close":1951.0},{"date":"2025-04-08","close":1930.0},{"date":"2025-04-09","close":1913.0},{"date":"2025-04-10","close":2120.0},{"date":"2025-04-11","close":2165.0},{"date":"2025-04-14","close":2200.0},{"date":"2025-04-15","close":2245.0},{"date":"2025-04-16","close":2160.0},{"date":"2025-04-17","close":2335.0},{"date":"2025-04-18","close":2395.0},{"date":"2025-04-21","close":2340.0},{"date":"2025-04-22","close":2320.0},{"date":"2025-04-23","close":2455.0},{"date":"2025-04-24","close":2455.0},{"date":"2025-04-25","close":2480.0},{"date":"2025-04-28","close":2480.0},{"date":"2025-04-29","close":2840.0},{"date":"2025-04-30","close":2725.0},{"date":"2025-05-02","close":3150.0},{"date":"2025-05-07","close":3085.0},{"date":"2025-05-08","close":3085.0},{"date":"2025-05-09","close":2890.0},{"date":"2025-05-12","close":2905.0},{"date":"2025-05-13","close":2865.0},{"date":"2025-05-14","close":2825.0},{"date":"2025-05-15","close":2930.0},{"date":"2025-05-16","close":2880.0},{"date":"2025-05-19","close":2820.0},{"date":"2025-05-20","close":2800.0},{"date":"2025-05-21","close":2795.0},{"date":"2025-05-22","close":2900.0},{"date":"2025-05-23","close":3290.0},{"date":"2025-05-26","close":3200.0},{"date":"2025-05-27","close":3165.0},{"date":"2025-05-28","close":3285.0},{"date":"2025-05-29","close":3235.0},{"date":"2025-05-30","close":3205.0},{"date":"2025-06-02","close":3295.0},{"date":"2025-06-04","close":3510.0},{"date":"2025-06-05","close":3195.0},{"date":"2025-06-09","close":3255.0},{"date":"2025-06-10","close":3245.0},{"date":"2025-06-11","close":3100.0},{"date":"2025-06-12","close":3070.0},{"date":"2025-06-13","close":3010.0},{"date":"2025-06-16","close":3045.0},{"date":"2025-06-17","close":3055.0},{"date":"2025-06-18","close":3040.0},{"date":"2025-06-19","close":3045.0},{"date":"2025-06-20","close":3175.0},{"date":"2025-06-23","close":3180.0},{"date":"2025-06-24","close":3270.0},{"date":"2025-06-25","close":3330.0},{"date":"2025-06-26","close":3325.0},{"date":"2025-06-27","close":3255.0},{"date":"2025-06-30","close":3375.0},{"date":"2025-07-01","close":3565.0},{"date":"2025-07-02","close":3535.0},{"date":"2025-07-03","close":3560.0},{"date":"2025-07-04","close":3425.0},{"date":"2025-07-07","close":3385.0},{"date":"2025-07-08","close":3390.0},{"date":"2025-07-09","close":3455.0},{"date":"2025-07-10","close":3525.0},{"date":"2025-07-11","close":3395.0},{"date":"2025-07-14","close":3420.0},{"date":"2025-07-15","close":3490.0},{"date":"2025-07-16","close":3450.0},{"date":"2025-07-17","close":3400.0},{"date":"2025-07-18","close":3540.0},{"date":"2025-07-21","close":3410.0},{"date":"2025-07-22","close":3380.0},{"date":"2025-07-23","close":3340.0},{"date":"2025-07-24","close":3375.0},{"date":"2025-07-25","close":3280.0},{"date":"2025-07-28","close":3315.0},{"date":"2025-07-29","close":3315.0},{"date":"2025-07-30","close":3300.0},{"date":"2025-07-31","close":3300.0},{"date":"2025-08-01","close":3190.0},{"date":"2025-08-04","close":3220.0},{"date":"2025-08-05","close":3295.0},{"date":"2025-08-06","close":3395.0},{"date":"2025-08-07","close":3405.0},{"date":"2025-08-08","close":3380.0},{"date":"2025-08-11","close":3410.0},{"date":"2025-08-12","close":3395.0},{"date":"2025-08-13","close":3340.0},{"date":"2025-08-14","close":3315.0},{"date":"2025-08-18","close":3120.0},{"date":"2025-08-19","close":3125.0},{"date":"2025-08-20","close":2955.0},{"date":"2025-08-21","close":2970.0},{"date":"2025-08-22","close":3005.0},{"date":"2025-08-25","close":3085.0},{"date":"2025-08-26","close":3245.0},{"date":"2025-08-27","close":3185.0},{"date":"2025-08-28","close":3125.0},{"date":"2025-08-29","close":3035.0},{"date":"2025-09-01","close":3020.0},{"date":"2025-09-02","close":3300.0},{"date":"2025-09-03","close":3280.0},{"date":"2025-09-04","close":3500.0},{"date":"2025-09-05","close":3690.0},{"date":"2025-09-08","close":3795.0},{"date":"2025-09-09","close":3705.0},{"date":"2025-09-10","close":3610.0},{"date":"2025-09-11","close":3610.0},{"date":"2025-09-12","close":3615.0},{"date":"2025-09-15","close":3730.0},{"date":"2025-09-16","close":3485.0},{"date":"2025-09-17","close":3585.0},{"date":"2025-09-18","close":3645.0},{"date":"2025-09-19","close":3570.0},{"date":"2025-09-22","close":3705.0},{"date":"2025-09-23","close":3550.0},{"date":"2025-09-24","close":3460.0},{"date":"2025-09-25","close":3425.0},{"date":"2025-09-26","close":3320.0},{"date":"2025-09-29","close":3360.0},{"date":"2025-09-30","close":3225.0},{"date":"2025-10-01","close":3180.0},{"date":"2025-10-02","close":3210.0},{"date":"2025-10-10","close":3230.0},{"date":"2025-10-13","close":3290.0},{"date":"2025-10-14","close":3195.0},{"date":"2025-10-15","close":3320.0},{"date":"2025-10-16","close":3235.0},{"date":"2025-10-17","close":3065.0},{"date":"2025-10-20","close":3175.0},{"date":"2025-10-21","close":3260.0},{"date":"2025-10-22","close":3120.0},{"date":"2025-10-23","close":3060.0},{"date":"2025-10-24","close":3045.0},{"date":"2025-10-27","close":3035.0},{"date":"2025-10-28","close":3065.0},{"date":"2025-10-29","close":3080.0},{"date":"2025-10-30","close":3020.0},{"date":"2025-10-31","close":3020.0},{"date":"2025-11-03","close":2980.0},{"date":"2025-11-04","close":2985.0},{"date":"2025-11-05","close":2930.0},{"date":"2025-11-06","close":2910.0},{"date":"2025-11-07","close":2850.0},{"date":"2025-11-10","close":2855.0},{"date":"2025-11-11","close":2835.0},{"date":"2025-11-12","close":2840.0},{"date":"2025-11-13","close":2870.0},{"date":"2025-11-14","close":2715.0},{"date":"2025-11-17","close":2715.0},{"date":"2025-11-18","close":2615.0},{"date":"2025-11-19","close":2705.0},{"date":"2025-11-20","close":2850.0},{"date":"2025-11-21","close":2900.0},{"date":"2025-11-24","close":2790.0},{"date":"2025-11-25","close":2795.0},{"date":"2025-11-26","close":2885.0},{"date":"2025-11-27","close":3115.0},{"date":"2025-11-28","close":3380.0},{"date":"2025-12-01","close":3465.0},{"date":"2025-12-02","close":3525.0},{"date":"2025-12-03","close":4050.0},{"date":"2025-12-04","close":4505.0},{"date":"2025-12-05","close":4350.0},{"date":"2025-12-08","close":4680.0},{"date":"2025-12-09","close":4840.0},{"date":"2025-12-10","close":4350.0},{"date":"2025-12-11","close":3960.0},{"date":"2025-12-12","close":3875.0},{"date":"2025-12-15","close":3895.0},{"date":"2025-12-16","close":4030.0},{"date":"2025-12-17","close":3965.0},{"date":"2025-12-18","close":4065.0},{"date":"2025-12-19","close":4060.0},{"date":"2025-12-22","close":4085.0},{"date":"2025-12-23","close":4015.0},{"date":"2025-12-24","close":4035.0},{"date":"2025-12-26","close":3980.0},{"date":"2025-12-29","close":4240.0},{"date":"2025-12-30","close":4145.0},{"date":"2026-01-02","close":4165.0},{"date":"2026-01-05","close":4240.0},{"date":"2026-01-06","close":4160.0},{"date":"2026-01-07","close":4205.0},{"date":"2026-01-08","close":4215.0},{"date":"2026-01-09","close":4150.0},{"date":"2026-01-12","close":4325.0},{"date":"2026-01-13","close":4125.0},{"date":"2026-01-14","close":4120.0},{"date":"2026-01-15","close":4195.0},{"date":"2026-01-16","close":4070.0},{"date":"2026-01-19","close":4230.0},{"date":"2026-01-20","close":4330.0},{"date":"2026-01-21","close":4325.0},{"date":"2026-01-22","close":4190.0},{"date":"2026-01-23","close":4200.0},{"date":"2026-01-26","close":5180.0},{"date":"2026-01-27","close":5040.0},{"date":"2026-01-28","close":5490.0},{"date":"2026-01-29","close":5610.0},{"date":"2026-01-30","close":5910.0},{"date":"2026-02-02","close":5570.0},{"date":"2026-02-03","close":5770.0},{"date":"2026-02-04","close":6120.0},{"date":"2026-02-05","close":6200.0},{"date":"2026-02-06","close":6450.0},{"date":"2026-02-09","close":6920.0},{"date":"2026-02-10","close":6000.0},{"date":"2026-02-11","close":5710.0},{"date":"2026-02-12","close":5650.0},{"date":"2026-02-13","close":7260.0},{"date":"2026-02-19","close":8200.0},{"date":"2026-02-20","close":7890.0},{"date":"2026-02-23","close":8760.0},{"date":"2026-02-24","close":9140.0},{"date":"2026-02-25","close":8750.0},{"date":"2026-02-26","close":8210.0},{"date":"2026-02-27","close":8280.0},{"date":"2026-03-03","close":7490.0},{"date":"2026-03-04","close":6610.0},{"date":"2026-03-05","close":7150.0},{"date":"2026-03-06","close":6990.0},{"date":"2026-03-09","close":6600.0},{"date":"2026-03-10","close":7600.0},{"date":"2026-03-11","close":7400.0},{"date":"2026-03-12","close":7140.0},{"date":"2026-03-13","close":6910.0},{"date":"2026-03-16","close":6620.0},{"date":"2026-03-17","close":6690.0},{"date":"2026-03-18","close":6470.0},{"date":"2026-03-19","close":6310.0},{"date":"2026-03-20","close":6480.0},{"date":"2026-03-23","close":5980.0},{"date":"2026-03-24","close":6100.0},{"date":"2026-03-25","close":6260.0},{"date":"2026-03-26","close":5780.0},{"date":"2026-03-27","close":5760.0},{"date":"2026-03-30","close":5720.0},{"date":"2026-03-31","close":5550.0},{"date":"2026-04-01","close":5900.0},{"date":"2026-04-02","close":5400.0},{"date":"2026-04-03","close":5500.0},{"date":"2026-04-06","close":5370.0},{"date":"2026-04-07","close":5230.0},{"date":"2026-04-08","close":5670.0},{"date":"2026-04-09","close":5400.0},{"date":"2026-04-10","close":5590.0},{"date":"2026-04-13","close":5480.0},{"date":"2026-04-14","close":6670.0},{"date":"2026-04-15","close":6950.0},{"date":"2026-04-16","close":7070.0},{"date":"2026-04-17","close":6950.0},{"date":"2026-04-20","close":7650.0},{"date":"2026-04-21","close":7500.0},{"date":"2026-04-22","close":7550.0},{"date":"2026-04-23","close":7600.0},{"date":"2026-04-24","close":8060.0},{"date":"2026-04-27","close":8610.0},{"date":"2026-04-28","close":8020.0},{"date":"2026-04-29","close":8350.0},{"date":"2026-04-30","close":8130.0},{"date":"2026-05-04","close":8900.0},{"date":"2026-05-06","close":8940.0},{"date":"2026-05-07","close":8800.0},{"date":"2026-05-08","close":8990.0},{"date":"2026-05-11","close":8240.0},{"date":"2026-05-12","close":7840.0},{"date":"2026-05-13","close":8030.0},{"date":"2026-05-14","close":7260.0},{"date":"2026-05-15","close":6470.0},{"date":"2026-05-18","close":6200.0},{"date":"2026-05-19","close":5910.0},{"date":"2026-05-20","close":5740.0},{"date":"2026-05-21","close":5970.0},{"date":"2026-05-22","close":6320.0},{"date":"2026-05-26","close":6060.0},{"date":"2026-05-27","close":5600.0},{"date":"2026-05-28","close":5360.0},{"date":"2026-05-29","close":5080.0},{"date":"2026-06-01","close":4890.0},{"date":"2026-06-02","close":4795.0},{"date":"2026-06-04","close":4720.0},{"date":"2026-06-05","close":4530.0},{"date":"2026-06-08","close":4110.0},{"date":"2026-06-09","close":4320.0},{"date":"2026-06-10","close":4300.0},{"date":"2026-06-11","close":4270.0},{"date":"2026-06-12","close":4340.0},{"date":"2026-06-15","close":4290.0},{"date":"2026-06-16","close":4590.0},{"date":"2026-06-17","close":4515.0},{"date":"2026-06-18","close":4285.0},{"date":"2026-06-19","close":4115.0},{"date":"2026-06-22","close":3910.0},{"date":"2026-06-23","close":3645.0},{"date":"2026-06-24","close":3700.0},{"date":"2026-06-25","close":3545.0},{"date":"2026-06-26","close":3380.0},{"date":"2026-06-29","close":3760.0},{"date":"2026-06-30","close":3625.0},{"date":"2026-07-01","close":3690.0},{"date":"2026-07-02","close":3455.0},{"date":"2026-07-03","close":3435.0},{"date":"2026-07-06","close":3290.0},{"date":"2026-07-07","close":3100.0},{"date":"2026-07-08","close":2915.0},{"date":"2026-07-09","close":2930.0},{"date":"2026-07-10","close":3175.0},{"date":"2026-07-13","close":2970.0},{"date":"2026-07-14","close":2995.0},{"date":"2026-07-15","close":3245.0},{"date":"2026-07-16","close":3140.0},{"date":"2026-07-20","close":2890.0},{"date":"2026-07-21","close":3120.0},{"date":"2026-07-22","close":3155.0},{"date":"2026-07-23","close":3350.0},{"date":"2026-07-24","close":3155.0},{"date":"2026-07-27","close":3145.0},{"date":"2026-07-28","close":2935.0},{"date":"2026-07-29","close":2640.0},{"date":"2026-07-30","close":2650.0},{"date":"2026-07-31","close":3025.0},{"date":"2026-08-03","close":3130.0},{"date":"2026-08-04","close":3250.0},{"date":"2026-08-05","close":3370.0},{"date":"2026-08-06","close":3355.0},{"date":"2026-08-07","close":3340.0},{"date":"2026-08-10","close":3555.0},{"date":"2026-08-11","close":3635.0},{"date":"2026-08-12","close":3740.0},{"date":"2026-08-13","close":3765.0},{"date":"2026-08-14","close":3770.0},{"date":"2026-08-18","close":3505.0},{"date":"2026-08-19","close":3365.0},{"date":"2026-08-20","close":3340.0},{"date":"2026-08-21","close":3120.0},{"date":"2026-08-24","close":3120.0},{"date":"2026-08-25","close":3195.0},{"date":"2026-08-26","close":3175.0},{"date":"2026-08-27","close":3255.0},{"date":"2026-08-28","close":3450.0},{"date":"2026-08-31","close":3450.0},{"date":"2026-09-01","close":3370.0},{"date":"2026-09-02","close":3275.0},{"date":"2026-09-03","close":3150.0},{"date":"2026-09-04","close":3250.0},{"date":"2026-09-07","close":3220.0},{"date":"2026-09-08","close":3175.0},{"date":"2026-09-09","close":3200.0},{"date":"2026-09-10","close":3255.0},{"date":"2026-09-11","close":3215.0},{"date":"2026-09-14","close":3085.0},{"date":"2026-09-15","close":3135.0},{"date":"2026-09-16","close":3165.0},{"date":"2026-09-17","close":3300.0},{"date":"2026-09-18","close":3420.0},{"date":"2026-09-21","close":3330.0},{"date":"2026-09-22","close":3350.0},{"date":"2026-09-23","close":3290.0},{"date":"2026-09-28","close":3330.0},{"date":"2026-09-29","close":3385.0},{"date":"2026-09-30","close":3395.0},{"date":"2026-10-01","close":3650.0},{"date":"2026-10-02","close":3715.0},{"date":"2026-10-06","close":3850.0},{"date":"2026-10-07","close":3755.0},{"date":"2026-10-08","close":3615.0},{"date":"2026-10-12","close":3370.0},{"date":"2026-10-13","close":3465.0},{"date":"2026-10-14","close":3735.0},{"date":"2026-10-15","close":3555.0},{"date":"2026-10-16","close":3710.0},{"date":"2026-10-19","close":4000.0},{"date":"2026-10-20","close":3750.0},{"date":"2026-10-21","close":3940.0},{"date":"2026-10-22","close":3725.0},{"date":"2026-10-23","close":3715.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":56841.0,"foreign_net":-56874.0,"institution_net":33.0},{"date":"2026-10-21","retail_net":15572.0,"foreign_net":-15535.0,"institution_net":-37.0},{"date":"2026-10-20","retail_net":103263.0,"foreign_net":-103301.0,"institution_net":38.0},{"date":"2026-10-19","retail_net":-17367.0,"foreign_net":17328.0,"institution_net":39.0},{"date":"2026-10-16","retail_net":-11202.0,"foreign_net":11200.0,"institution_net":2.0},{"date":"2026-10-15","retail_net":73248.0,"foreign_net":-73418.0,"institution_net":170.0},{"date":"2026-10-14","retail_net":29743.0,"foreign_net":-29787.0,"institution_net":44.0},{"date":"2026-10-13","retail_net":-19284.0,"foreign_net":19270.0,"institution_net":14.0},{"date":"2026-10-12","retail_net":49354.0,"foreign_net":-49359.0,"institution_net":5.0},{"date":"2026-10-08","retail_net":31415.0,"foreign_net":-31321.0,"institution_net":-94.0},{"date":"2026-10-07","retail_net":5205.0,"foreign_net":-5104.0,"institution_net":-101.0},{"date":"2026-10-06","retail_net":22974.0,"foreign_net":-22978.0,"institution_net":4.0},{"date":"2026-10-02","retail_net":2065.0,"foreign_net":-2039.0,"institution_net":-26.0},{"date":"2026-10-01","retail_net":-38947.0,"foreign_net":38946.0,"institution_net":1.0},{"date":"2026-09-30","retail_net":19892.0,"foreign_net":-19884.0,"institution_net":-8.0},{"date":"2026-09-29","retail_net":-2301.0,"foreign_net":2295.0,"institution_net":6.0},{"date":"2026-09-28","retail_net":4458.0,"foreign_net":-4447.0,"institution_net":-11.0},{"date":"2026-09-23","retail_net":12883.0,"foreign_net":-12812.0,"institution_net":-71.0},{"date":"2026-09-22","retail_net":4161.0,"foreign_net":-4121.0,"institution_net":-40.0},{"date":"2026-09-21","retail_net":29322.0,"foreign_net":-29327.0,"institution_net":5.0},{"date":"2026-09-18","retail_net":-16632.0,"foreign_net":16673.0,"institution_net":-41.0},{"date":"2026-09-17","retail_net":-3226.0,"foreign_net":3228.0,"institution_net":-2.0},{"date":"2026-09-16","retail_net":1296.0,"foreign_net":-1264.0,"institution_net":-32.0},{"date":"2026-09-15","retail_net":-14968.0,"foreign_net":14961.0,"institution_net":7.0},{"date":"2026-09-14","retail_net":19517.0,"foreign_net":-19479.0,"institution_net":-38.0},{"date":"2026-09-11","retail_net":-3815.0,"foreign_net":3813.0,"institution_net":2.0},{"date":"2026-09-10","retail_net":-11168.0,"foreign_net":11209.0,"institution_net":-41.0},{"date":"2026-09-09","retail_net":-31255.0,"foreign_net":32957.0,"institution_net":-1702.0},{"date":"2026-09-08","retail_net":2678.0,"foreign_net":-1419.0,"institution_net":-1259.0},{"date":"2026-09-07","retail_net":-19199.0,"foreign_net":16344.0,"institution_net":2855.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":56841.0,"foreign_net":-56874.0,"institution_net":33.0},"d3":{"retail_net":175676.0,"foreign_net":-175710.0,"institution_net":34.0},"d7":{"retail_net":250098.0,"foreign_net":-250387.0,"institution_net":289.0},"d14":{"retail_net":302880.0,"foreign_net":-302972.0,"institution_net":92.0},"d30":{"retail_net":294523.0,"foreign_net":-294245.0,"institution_net":-278.0}},"analysis":"최근 5일 외국인 순매수 -14.72만, 기관 순매수 75.00. 30일 누적: 외국인 -29.42만, 기관 -278.00.","foreign_flow":-147182.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":75.0},"insider_trades":[],"price_analysis":{"current":3690.0,"low_30d":3055.0,"support":3157.5,"high_30d":4080.0,"change_1d":-0.9,"change_7d":-6.8,"change_30d":17.5,"resistance":3977.5,"position_in_range":62.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":2.65,"per":14.61,"quarter":"2024-Q2"},{"pbr":2.43,"per":14.64,"quarter":"2024-Q3"},{"pbr":1.64,"per":11.29,"quarter":"2024-Q4"},{"pbr":1.69,"per":19.45,"quarter":"2025-Q1"},{"pbr":2.86,"per":null,"quarter":"2025-Q2"},{"pbr":2.74,"per":null,"quarter":"2025-Q3"},{"pbr":3.68,"per":null,"quarter":"2025-Q4"},{"pbr":4.92,"per":null,"quarter":"2026-Q1"},{"pbr":3.2,"per":null,"quarter":"2026-Q2"},{"pbr":1.36,"per":null,"quarter":"현재"}],"timeline":[{"close":3305.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":3010.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":2025.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":2090.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":3375.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":3225.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":4145.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":5550.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":3625.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":2.87,"pbr_5y_low":1.64,"per_5y_avg":15.0,"per_5y_low":11.29,"current_pbr":1.36,"current_per":null,"pbr_5y_high":4.92,"per_5y_high":19.45,"pbr_5y_median":2.74,"per_5y_median":14.62,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["이동평균선 정배열 상승 추세"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"ELECTRONIC COMPONENTS"},"investment_grade":{"growth":{"grade":"D","reason":"매출 +0.8%"},"momentum":{"grade":"C","reason":"RSI 56"},"valuation":{"grade":"C","reason":"적자 (EPS -157, PBR 1.37x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE 0.5%"},"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":0.2,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":0.45,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-0.22,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.21,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":5.28,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-0.18,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-2.14,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":2.65,"per":14.61,"close":3305.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":2.43,"per":14.64,"close":3010.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.64,"per":11.29,"close":2025.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.69,"per":19.45,"close":2090.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":2.86,"per":null,"close":3375.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":2.74,"per":null,"close":3225.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":3.68,"per":null,"close":4145.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":4.92,"per":null,"close":5550.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":3.2,"per":null,"close":3625.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PBR","value":"1.4배"},{"label":"ROE","value":"0.4%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":12.0,"pbr":null,"per":null,"roa":0.002035474043029692,"roe":0.004497404612432727,"revenue":87367181255.0,"market_cap":null,"net_income":448483520.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.05279872855845405,"total_assets":220333696485.0,"total_equity":99720518532.0,"profit_margin":0.005133317952550213,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":665400876.0,"operating_margin":0.007616142199413345},{"eps":-17.67,"pbr":3.29,"per":null,"roa":-0.003542546450744661,"roe":-0.006543928796520052,"revenue":86657876532.0,"market_cap":326700000000.0,"net_income":-648730585.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.05817390916725769,"total_assets":183125498570.0,"total_equity":99134725510.0,"profit_margin":-0.0074861121800099085,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":954206886.0,"operating_margin":0.011011196260361188},{"eps":-122.59,"pbr":null,"per":null,"roa":-0.03032219026885814,"roe":-0.04546473895318245,"revenue":48304738960.0,"market_cap":null,"net_income":-4499524927.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.07184744794654409,"total_assets":148390498414.0,"total_equity":98967354275.0,"profit_margin":-0.09314872668551111,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-1165416159.0,"operating_margin":-0.02412633178630886},{"eps":-28.41,"pbr":null,"per":null,"roa":-0.0074440315494389555,"roe":-0.010078326372054726,"revenue":46622090663.0,"market_cap":null,"net_income":-1042889941.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.04770396795536771,"total_assets":140097463864.0,"total_equity":103478484671.0,"profit_margin":-0.02236900847150669,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-938314777.0,"operating_margin":-0.02012596954912322},{"eps":-131.57,"pbr":null,"per":null,"roa":-0.040343707385153166,"roe":-0.046497554604743085,"revenue":32069829716.0,"market_cap":null,"net_income":-4829241376.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.12073813557133388,"total_assets":119702468836.0,"total_equity":103860115162.0,"profit_margin":-0.15058518921884506,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-1395095016.0,"operating_margin":-0.04350179057246354},{"eps":21.3,"pbr":null,"per":null,"roa":0.005841327751345937,"roe":0.007176277238780153,"revenue":38067907154.0,"market_cap":null,"net_income":781827142.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.1680209077458548,"total_assets":133844080538.0,"total_equity":108946061584.0,"profit_margin":0.02053769698547374,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":932564530.0,"operating_margin":0.024497394254625066},{"eps":1.01,"pbr":null,"per":null,"roa":0.0002960456812159449,"roe":0.00034037284054366297,"revenue":35396509207.0,"market_cap":null,"net_income":37003748.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.20793768987096717,"total_assets":124993372131.0,"total_equity":108715336808.0,"profit_margin":0.0010454067033446946,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-335917236.0,"operating_margin":-0.009490123278415521},{"eps":-23.6,"pbr":null,"per":null,"roa":-0.006557348686313063,"roe":-0.007954458070667665,"revenue":39534645551.0,"market_cap":null,"net_income":-866369706.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.11783076565061475,"total_assets":132121951637.0,"total_equity":108916245243.0,"profit_margin":-0.021914189287023614,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":638353484.0,"operating_margin":0.016146685397154227},{"eps":108.75,"pbr":null,"per":null,"roa":0.028364865375773006,"roe":0.03632743781805016,"revenue":38975690681.0,"market_cap":null,"net_income":3991420177.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.15495027981490153,"total_assets":140717049918.0,"total_equity":109873429472.0,"profit_margin":0.10240793959671254,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1666557231.0,"operating_margin":0.04275888898647327},{"eps":93.23,"pbr":null,"per":null,"roa":0.025801913296729366,"roe":0.03215657425094397,"revenue":40607153537.0,"market_cap":null,"net_income":3421963408.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.11536737478364267,"total_assets":132624405355.0,"total_equity":106415670441.0,"profit_margin":0.08426996501692766,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":917075446.0,"operating_margin":0.022584085958263212},{"eps":27.17,"pbr":null,"per":null,"roa":0.008033384625772017,"roe":0.009779639198975438,"revenue":43926516246.0,"market_cap":null,"net_income":997116800.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.12351290345029471,"total_assets":124121630726.0,"total_equity":101958444449.0,"profit_margin":0.02269965581645229,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1758897816.0,"operating_margin":0.040041823625386344},{"eps":-2.95,"pbr":null,"per":null,"roa":-0.0008192180279998778,"roe":-0.0010663439983562553,"revenue":39207496648.0,"market_cap":null,"net_income":-108228135.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.12391466638683828,"total_assets":132111515251.0,"total_equity":101494578829.0,"profit_margin":-0.0027603939106762834,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1057139316.0,"operating_margin":0.026962683322805957}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":226.2,"per":14.61,"date":"2024-06","close":3305.0,"source":"reported"},{"eps":226.2,"per":12.91,"date":"2024-07","close":2920.0,"source":"reported"},{"eps":226.2,"per":16.09,"date":"2024-08","close":3640.0,"source":"reported"},{"eps":205.55,"per":14.64,"date":"2024-09","close":3010.0,"source":"reported"},{"eps":205.55,"per":12.99,"date":"2024-10","close":2670.0,"source":"reported"},{"eps":205.55,"per":11.17,"date":"2024-11","close":2295.0,"source":"reported"},{"eps":179.39,"per":11.29,"date":"2024-12","close":2025.0,"source":"reported"},{"eps":179.39,"per":10.65,"date":"2025-01","close":1910.0,"source":"reported"},{"eps":179.39,"per":13.04,"date":"2025-02","close":2340.0,"source":"reported"},{"eps":107.46,"per":19.45,"date":"2025-03","close":2090.0,"source":"reported"},{"eps":107.46,"per":25.36,"date":"2025-04","close":2725.0,"source":"reported"},{"eps":107.46,"per":29.83,"date":"2025-05","close":3205.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":16.0,"std":5.75,"count":12,"current":29.83,"lower_1sd":10.26,"upper_1sd":21.75},"quarterly_eps_canonical_enabled":false,"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"와이투솔루션","phase":"above-fold","symbol_resolved":true}