{"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":"2026-10-23T09:48:00.721207+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":26.1,"direction":"higher_better","percentile":73},{"name":"영업이익 성장률","note":"적자 확대","unit":"%","value":-20.5,"direction":"higher_better","percentile":30}],"summary":"매출 +26.1%","percentile":52},"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":73.3,"direction":null,"percentile":73},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":21.0,"direction":"higher_better","percentile":75}],"summary":"RSI 73","percentile":73},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -98원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -98, PBR 0.57x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-1.56,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-4.27,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-13.07,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-1.47,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -1.6%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":12.53,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.04,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-284.0,"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 12.5x, 순차입금비율 0.0x","percentile":49}},"signals":[],"summary":"더라미(032860)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 290.77억. 현재가 3,600원, 전일 대비 +2.7%, 30일 +21.0%. ROE -1.6%. 기술적 시그널: RSI 73(과매수), MACD 골든크로스, 정배열 상승 추세. 최근 5일 외국인 순매도 3235.00, 기관 순매도 0.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["이동평균선 정배열 상승 추세","전분기 대비 매출 26% 성장"],"portfolio":null,"technical":{"macd":158.3978903993916,"grade":"B","trend":"상승","atr_14":462.85714285714283,"rsi_14":73.33333333333334,"sma_20":3225.0,"sma_60":3200.4166666666665,"comment":"상승 추세, RSI 73","analysis":"RSI(14) 73.3로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(158.40)가 시그널선(124.21)을 상회합니다(골든크로스). 현재가가 SMA20(3225)과 SMA60(3200) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 2394~4056 (현재 위치 73%).","bb_lower":2394.000601684935,"bb_upper":4055.999398315065,"macd_signal":124.20702198240059},"change_pct":-0.14,"chart_data":[{"date":"2024-10-23","open":11900,"high":14000,"low":10525,"close":11050,"volume":405158,"rsi_14":0.0,"sma_20":17570.0,"sma_60":17990.0,"sma_120":18095.0},{"date":"2024-10-24","open":11075,"high":11650,"low":10000,"close":10025,"volume":139593,"rsi_14":0.0,"sma_20":17161.25,"sma_60":17853.75,"sma_120":18026.88},{"date":"2024-10-25","open":10075,"high":10125,"low":9000,"close":9040,"volume":126274,"rsi_14":0.0,"sma_20":16703.25,"sma_60":17701.08,"sma_120":17950.54},{"date":"2024-10-28","open":9025,"high":9370,"low":8125,"close":9000,"volume":146046,"rsi_14":0.0,"sma_20":16243.25,"sma_60":17547.75,"sma_120":17873.88},{"date":"2024-10-29","open":8910,"high":9435,"low":8645,"close":8725,"volume":78371,"rsi_14":0.0,"sma_20":15769.5,"sma_60":17389.83,"sma_120":17794.92},{"date":"2024-10-30","open":8790,"high":8875,"low":8220,"close":8250,"volume":52730,"rsi_14":0.0,"sma_20":15272.0,"sma_60":17224.0,"sma_120":17712.0},{"date":"2024-10-31","open":8025,"high":8150,"low":7895,"close":7925,"volume":47904,"rsi_14":0.0,"sma_20":14758.25,"sma_60":17052.75,"sma_120":17626.38},{"date":"2024-11-01","open":7940,"high":8485,"low":7680,"close":7695,"volume":75843,"rsi_14":0.0,"sma_20":14233.0,"sma_60":16877.67,"sma_120":17538.83},{"date":"2024-11-04","open":7930,"high":8210,"low":7870,"close":7955,"volume":46728,"rsi_14":2.42,"sma_20":13720.75,"sma_60":16706.92,"sma_120":17453.46},{"date":"2024-11-05","open":8065,"high":9600,"low":7970,"close":8750,"volume":211735,"rsi_14":9.13,"sma_20":13248.25,"sma_60":16549.42,"sma_120":17374.71},{"date":"2024-11-06","open":8700,"high":8750,"low":8480,"close":8480,"volume":37795,"rsi_14":8.92,"sma_20":12762.25,"sma_60":16387.42,"sma_120":17293.71},{"date":"2024-11-07","open":8770,"high":8770,"low":8380,"close":8455,"volume":13071,"rsi_14":8.9,"sma_20":12275.0,"sma_60":16225.0,"sma_120":17212.5},{"date":"2024-11-08","open":8505,"high":8595,"low":8400,"close":8435,"volume":12068,"rsi_14":8.88,"sma_20":11786.75,"sma_60":16062.25,"sma_120":17131.12},{"date":"2024-11-11","open":8500,"high":8500,"low":7935,"close":7940,"volume":17780,"rsi_14":15.25,"sma_20":11273.75,"sma_60":15891.25,"sma_120":17045.62},{"date":"2024-11-12","open":7840,"high":7850,"low":7150,"close":7400,"volume":29345,"rsi_14":18.32,"sma_20":10733.75,"sma_60":15711.25,"sma_120":16955.62},{"date":"2024-11-13","open":7405,"high":7550,"low":7165,"close":7255,"volume":12932,"rsi_14":21.62,"sma_20":10186.5,"sma_60":15528.83,"sma_120":16864.42},{"date":"2024-11-14","open":7490,"high":7490,"low":7130,"close":7240,"volume":12502,"rsi_14":26.98,"sma_20":9638.5,"sma_60":15346.17,"sma_120":16773.08},{"date":"2024-11-15","open":7100,"high":7200,"low":6700,"close":7135,"volume":18292,"rsi_14":26.54,"sma_20":9085.25,"sma_60":15161.75,"sma_120":16680.88},{"date":"2024-11-18","open":7050,"high":7055,"low":6875,"close":6960,"volume":17460,"rsi_14":27.23,"sma_20":8523.25,"sma_60":14974.42,"sma_120":16587.21},{"date":"2024-11-19","open":6960,"high":6960,"low":6555,"close":6640,"volume":20337,"rsi_14":28.36,"sma_20":8217.75,"sma_60":14781.75,"sma_120":16490.88},{"date":"2024-11-20","open":6610,"high":7145,"low":6535,"close":6835,"volume":19993,"rsi_14":34.82,"sma_20":8007.0,"sma_60":14592.33,"sma_120":16396.17},{"date":"2024-11-21","open":6850,"high":7000,"low":6665,"close":6670,"volume":8509,"rsi_14":35.46,"sma_20":7839.25,"sma_60":14400.17,"sma_120":16300.08},{"date":"2024-11-22","open":6670,"high":6800,"low":6600,"close":6600,"volume":7176,"rsi_14":29.69,"sma_20":7717.25,"sma_60":14206.83,"sma_120":16203.42},{"date":"2024-11-25","open":6795,"high":6795,"low":6545,"close":6575,"volume":11712,"rsi_14":7.6,"sma_20":7596.0,"sma_60":14013.08,"sma_120":16106.54},{"date":"2024-11-26","open":6605,"high":6750,"low":6565,"close":6565,"volume":8502,"rsi_14":8.46,"sma_20":7488.0,"sma_60":13819.17,"sma_120":16009.58},{"date":"2024-11-27","open":6565,"high":6635,"low":6415,"close":6500,"volume":9226,"rsi_14":8.32,"sma_20":7400.5,"sma_60":13624.17,"sma_120":15912.08},{"date":"2024-11-28","open":6375,"high":6445,"low":6270,"close":6280,"volume":13801,"rsi_14":7.66,"sma_20":7318.25,"sma_60":13425.5,"sma_120":15812.75},{"date":"2024-11-29","open":6330,"high":8160,"low":6330,"close":8160,"volume":606925,"rsi_14":52.8,"sma_20":7341.5,"sma_60":13258.17,"sma_120":15729.08},{"date":"2024-12-02","open":9005,"high":9575,"low":7450,"close":7550,"volume":583062,"rsi_14":51.87,"sma_20":7321.25,"sma_60":13080.67,"sma_120":15640.33},{"date":"2024-12-03","open":7735,"high":7735,"low":7160,"close":7240,"volume":48266,"rsi_14":49.82,"sma_20":7245.75,"sma_60":12898.0,"sma_120":15549.0},{"date":"2024-12-04","open":6955,"high":7365,"low":6910,"close":6975,"volume":31760,"rsi_14":47.0,"sma_20":7170.5,"sma_60":12710.92,"sma_120":15455.46},{"date":"2024-12-05","open":7400,"high":7470,"low":6635,"close":6635,"volume":53884,"rsi_14":44.62,"sma_20":7079.5,"sma_60":12518.17,"sma_120":15359.08},{"date":"2024-12-06","open":6470,"high":6650,"low":6285,"close":6485,"volume":33604,"rsi_14":44.86,"sma_20":6982.0,"sma_60":12322.92,"sma_120":15261.46},{"date":"2024-12-09","open":6395,"high":7200,"low":6155,"close":6715,"volume":66033,"rsi_14":50.83,"sma_20":6920.75,"sma_60":12131.5,"sma_120":15165.75},{"date":"2024-12-10","open":7080,"high":7115,"low":6515,"close":7000,"volume":21290,"rsi_14":51.78,"sma_20":6900.75,"sma_60":11944.83,"sma_120":15072.42},{"date":"2024-12-11","open":7000,"high":7300,"low":6735,"close":6975,"volume":23305,"rsi_14":53.4,"sma_20":6886.75,"sma_60":11757.75,"sma_120":14978.88},{"date":"2024-12-12","open":7075,"high":7075,"low":6820,"close":6905,"volume":17084,"rsi_14":53.4,"sma_20":6870.0,"sma_60":11569.5,"sma_120":14884.75},{"date":"2024-12-13","open":6900,"high":7155,"low":6900,"close":7115,"volume":20351,"rsi_14":55.78,"sma_20":6869.0,"sma_60":11384.75,"sma_120":14792.38},{"date":"2024-12-16","open":7100,"high":7355,"low":7000,"close":7355,"volume":29527,"rsi_14":58.06,"sma_20":6888.75,"sma_60":11204.0,"sma_120":14702.0},{"date":"2024-12-17","open":7335,"high":7400,"low":7005,"close":7100,"volume":14062,"rsi_14":55.89,"sma_20":6911.75,"sma_60":11019.0,"sma_120":14609.5},{"date":"2024-12-18","open":7145,"high":7145,"low":6960,"close":7050,"volume":6725,"rsi_14":57.83,"sma_20":6922.5,"sma_60":10833.17,"sma_120":14516.58},{"date":"2024-12-19","open":6970,"high":6970,"low":6785,"close":6845,"volume":11266,"rsi_14":29.74,"sma_20":6931.25,"sma_60":10643.92,"sma_120":14421.96},{"date":"2024-12-20","open":6845,"high":6950,"low":6675,"close":6755,"volume":9658,"rsi_14":35.41,"sma_20":6939.0,"sma_60":10453.17,"sma_120":14326.58},{"date":"2024-12-23","open":6755,"high":6825,"low":6440,"close":6455,"volume":18860,"rsi_14":35.54,"sma_20":6933.0,"sma_60":10257.42,"sma_120":14228.71},{"date":"2024-12-24","open":6365,"high":6650,"low":6205,"close":6260,"volume":20683,"rsi_14":36.48,"sma_20":6917.75,"sma_60":10058.42,"sma_120":14129.21},{"date":"2024-12-26","open":6210,"high":6340,"low":6050,"close":6080,"volume":21337,"rsi_14":38.83,"sma_20":6896.75,"sma_60":9856.42,"sma_120":14028.21},{"date":"2024-12-27","open":5805,"high":6095,"low":5805,"close":6075,"volume":9787,"rsi_14":41.24,"sma_20":6886.5,"sma_60":9654.33,"sma_120":13927.17},{"date":"2024-12-30","open":5945,"high":6195,"low":5900,"close":5985,"volume":13026,"rsi_14":33.41,"sma_20":6777.75,"sma_60":9450.75,"sma_120":13825.38},{"date":"2025-01-02","open":5995,"high":6110,"low":5995,"close":6030,"volume":4171,"rsi_14":25.26,"sma_20":6701.75,"sma_60":9247.92,"sma_120":13723.96},{"date":"2025-01-03","open":6030,"high":6435,"low":6030,"close":6275,"volume":11088,"rsi_14":33.94,"sma_20":6653.5,"sma_60":9049.17,"sma_120":13624.58},{"date":"2025-01-06","open":6250,"high":6925,"low":6250,"close":6650,"volume":20025,"rsi_14":44.87,"sma_20":6637.25,"sma_60":8856.67,"sma_120":13528.33},{"date":"2025-01-07","open":6635,"high":6700,"low":6585,"close":6615,"volume":8709,"rsi_14":39.18,"sma_20":6636.25,"sma_60":8663.58,"sma_120":13431.79},{"date":"2025-01-08","open":6600,"high":6625,"low":6500,"close":6545,"volume":4855,"rsi_14":31.07,"sma_20":6639.25,"sma_60":8469.33,"sma_120":13334.67},{"date":"2025-01-09","open":6500,"high":6615,"low":6370,"close":6410,"volume":4296,"rsi_14":32.92,"sma_20":6624.0,"sma_60":8272.83,"sma_120":13236.42},{"date":"2025-01-10","open":6365,"high":6715,"low":6315,"close":6475,"volume":11413,"rsi_14":35.87,"sma_20":6597.75,"sma_60":8077.42,"sma_120":13138.71},{"date":"2025-01-13","open":6475,"high":6585,"low":6430,"close":6490,"volume":8219,"rsi_14":40.38,"sma_20":6573.5,"sma_60":7882.25,"sma_120":13041.12},{"date":"2025-01-14","open":6430,"high":6510,"low":6405,"close":6435,"volume":9624,"rsi_14":41.16,"sma_20":6550.0,"sma_60":7686.17,"sma_120":12943.08},{"date":"2025-01-15","open":6725,"high":6725,"low":6395,"close":6480,"volume":2940,"rsi_14":50.8,"sma_20":6518.25,"sma_60":7490.83,"sma_120":12845.42},{"date":"2025-01-16","open":6545,"high":6545,"low":6410,"close":6460,"volume":6509,"rsi_14":57.25,"sma_20":6473.5,"sma_60":7295.17,"sma_120":12747.58},{"date":"2025-01-17","open":6465,"high":6620,"low":6410,"close":6450,"volume":3717,"rsi_14":65.29,"sma_20":6441.0,"sma_60":7190.17,"sma_120":12649.67},{"date":"2025-01-20","open":6535,"high":6535,"low":6300,"close":6315,"volume":7263,"rsi_14":58.96,"sma_20":6404.25,"sma_60":7111.25,"sma_120":12550.62},{"date":"2025-01-21","open":6315,"high":6350,"low":5985,"close":6140,"volume":7002,"rsi_14":55.44,"sma_20":6369.0,"sma_60":7046.5,"sma_120":12450.12},{"date":"2025-01-22","open":6140,"high":6430,"low":6075,"close":6165,"volume":8474,"rsi_14":54.8,"sma_20":6339.5,"sma_60":6998.58,"sma_120":12349.83},{"date":"2025-01-23","open":6165,"high":6185,"low":6085,"close":6110,"volume":3473,"rsi_14":43.21,"sma_20":6322.25,"sma_60":6950.42,"sma_120":12249.08},{"date":"2025-01-24","open":6110,"high":7150,"low":6110,"close":6280,"volume":79923,"rsi_14":31.68,"sma_20":6323.25,"sma_60":6909.67,"sma_120":12149.75},{"date":"2025-01-31","open":6285,"high":6670,"low":6265,"close":6565,"volume":16004,"rsi_14":48.02,"sma_20":6347.5,"sma_60":6881.58,"sma_120":12052.79},{"date":"2025-02-03","open":6565,"high":6565,"low":6275,"close":6330,"volume":12947,"rsi_14":42.46,"sma_20":6360.25,"sma_60":6855.0,"sma_120":11953.88},{"date":"2025-02-04","open":6300,"high":6575,"low":6245,"close":6485,"volume":5729,"rsi_14":52.6,"sma_20":6385.25,"sma_60":6834.83,"sma_120":11856.25},{"date":"2025-02-05","open":6525,"high":7020,"low":6440,"close":6800,"volume":53037,"rsi_14":59.59,"sma_20":6423.75,"sma_60":6815.58,"sma_120":11761.25},{"date":"2025-02-06","open":6785,"high":7075,"low":6655,"close":6995,"volume":12527,"rsi_14":63.47,"sma_20":6459.75,"sma_60":6786.33,"sma_120":11667.88},{"date":"2025-02-07","open":6990,"high":7020,"low":6500,"close":6975,"volume":11990,"rsi_14":64.67,"sma_20":6476.0,"sma_60":6761.25,"sma_120":11574.33},{"date":"2025-02-10","open":6970,"high":6970,"low":6650,"close":6865,"volume":8573,"rsi_14":60.1,"sma_20":6488.5,"sma_60":6734.75,"sma_120":11479.88},{"date":"2025-02-11","open":6800,"high":6860,"low":6665,"close":6770,"volume":5070,"rsi_14":57.83,"sma_20":6499.75,"sma_60":6707.0,"sma_120":11384.62},{"date":"2025-02-12","open":6765,"high":6765,"low":6460,"close":6460,"volume":7051,"rsi_14":50.22,"sma_20":6502.25,"sma_60":6682.33,"sma_120":11286.79},{"date":"2025-02-13","open":6465,"high":6550,"low":6300,"close":6400,"volume":7229,"rsi_14":51.93,"sma_20":6498.5,"sma_60":6665.67,"sma_120":11188.46},{"date":"2025-02-14","open":6415,"high":6985,"low":6415,"close":6670,"volume":11260,"rsi_14":61.52,"sma_20":6507.5,"sma_60":6655.92,"sma_120":11092.38},{"date":"2025-02-17","open":6610,"high":6810,"low":6250,"close":6535,"volume":4888,"rsi_14":57.68,"sma_20":6512.5,"sma_60":6644.17,"sma_120":10995.17},{"date":"2025-02-18","open":6530,"high":6530,"low":6155,"close":6325,"volume":7394,"rsi_14":54.19,"sma_20":6504.75,"sma_60":6630.67,"sma_120":10896.21},{"date":"2025-02-19","open":6325,"high":6530,"low":6295,"close":6315,"volume":4254,"rsi_14":50.73,"sma_20":6497.5,"sma_60":6619.92,"sma_120":10797.17},{"date":"2025-02-20","open":6375,"high":6475,"low":6300,"close":6300,"volume":2331,"rsi_14":43.79,"sma_20":6490.0,"sma_60":6614.25,"sma_120":10698.0},{"date":"2025-02-21","open":6305,"high":6350,"low":6260,"close":6290,"volume":2996,"rsi_14":48.95,"sma_20":6488.75,"sma_60":6605.17,"sma_120":10598.75},{"date":"2025-02-24","open":6290,"high":6480,"low":6290,"close":6360,"volume":3599,"rsi_14":46.58,"sma_20":6499.75,"sma_60":6600.0,"sma_120":10500.08},{"date":"2025-02-25","open":6365,"high":6495,"low":6300,"close":6400,"volume":2183,"rsi_14":37.1,"sma_20":6511.5,"sma_60":6596.67,"sma_120":10401.75},{"date":"2025-02-26","open":6355,"high":6380,"low":6205,"close":6210,"volume":6886,"rsi_14":24.6,"sma_20":6516.5,"sma_60":6590.58,"sma_120":10301.83},{"date":"2025-02-27","open":6265,"high":6265,"low":5855,"close":6175,"volume":8271,"rsi_14":24.36,"sma_20":6511.25,"sma_60":6584.08,"sma_120":10201.62},{"date":"2025-02-28","open":6175,"high":6225,"low":6045,"close":6130,"volume":8103,"rsi_14":25.42,"sma_20":6489.5,"sma_60":6577.92,"sma_120":10101.04},{"date":"2025-03-04","open":6150,"high":6150,"low":6000,"close":6135,"volume":2872,"rsi_14":27.4,"sma_20":6479.75,"sma_60":6575.5,"sma_120":10000.5},{"date":"2025-03-05","open":6095,"high":6150,"low":5850,"close":5985,"volume":5036,"rsi_14":30.92,"sma_20":6454.75,"sma_60":6539.25,"sma_120":9898.71},{"date":"2025-03-06","open":5985,"high":6130,"low":5910,"close":6090,"volume":8942,"rsi_14":37.98,"sma_20":6419.25,"sma_60":6514.92,"sma_120":9797.79},{"date":"2025-03-07","open":6045,"high":6525,"low":6045,"close":6095,"volume":37312,"rsi_14":21.95,"sma_20":6374.25,"sma_60":6495.83,"sma_120":9696.92},{"date":"2025-03-10","open":7005,"high":7375,"low":6445,"close":6445,"volume":431359,"rsi_14":46.37,"sma_20":6347.75,"sma_60":6487.0,"sma_120":9598.96},{"date":"2025-03-11","open":6135,"high":6775,"low":6135,"close":6740,"volume":70612,"rsi_14":65.66,"sma_20":6341.5,"sma_60":6488.75,"sma_120":9503.46},{"date":"2025-03-12","open":6740,"high":6800,"low":6450,"close":6455,"volume":20279,"rsi_14":54.38,"sma_20":6325.75,"sma_60":6488.25,"sma_120":9405.58},{"date":"2025-03-13","open":6455,"high":6500,"low":6375,"close":6450,"volume":11312,"rsi_14":54.72,"sma_20":6325.25,"sma_60":6483.83,"sma_120":9307.67},{"date":"2025-03-14","open":6435,"high":6500,"low":6425,"close":6500,"volume":21445,"rsi_14":56.44,"sma_20":6330.25,"sma_60":6475.5,"sma_120":9210.17},{"date":"2025-03-17","open":6940,"high":6940,"low":6405,"close":6520,"volume":80577,"rsi_14":55.06,"sma_20":6322.75,"sma_60":6467.92,"sma_120":9112.83},{"date":"2025-03-18","open":6515,"high":6595,"low":6450,"close":6585,"volume":15221,"rsi_14":55.76,"sma_20":6325.25,"sma_60":6462.58,"sma_120":9016.04},{"date":"2025-03-19","open":6550,"high":6645,"low":6550,"close":6645,"volume":9925,"rsi_14":64.75,"sma_20":6341.25,"sma_60":6454.75,"sma_120":8919.75},{"date":"2025-03-20","open":6600,"high":6665,"low":6565,"close":6665,"volume":8061,"rsi_14":66.78,"sma_20":6358.75,"sma_60":6443.25,"sma_120":8823.62},{"date":"2025-03-21","open":6630,"high":6690,"low":6630,"close":6680,"volume":9765,"rsi_14":69.23,"sma_20":6377.75,"sma_60":6436.25,"sma_120":8727.62},{"date":"2025-03-24","open":6700,"high":7370,"low":6700,"close":7110,"volume":44130,"rsi_14":76.28,"sma_20":6418.75,"sma_60":6437.25,"sma_120":8635.21},{"date":"2025-03-25","open":7225,"high":7700,"low":7225,"close":7700,"volume":46238,"rsi_14":87.36,"sma_20":6485.75,"sma_60":6451.5,"sma_120":8547.71},{"date":"2025-03-26","open":7765,"high":8215,"low":7080,"close":7425,"volume":115000,"rsi_14":77.08,"sma_20":6537.0,"sma_60":6462.67,"sma_120":8457.92},{"date":"2025-03-27","open":7415,"high":7735,"low":7250,"close":7425,"volume":18402,"rsi_14":77.03,"sma_20":6597.75,"sma_60":6478.83,"sma_120":8368.12},{"date":"2025-03-28","open":7300,"high":7470,"low":7170,"close":7195,"volume":12884,"rsi_14":66.03,"sma_20":6648.75,"sma_60":6494.42,"sma_120":8276.42},{"date":"2025-03-31","open":7000,"high":7190,"low":6750,"close":6820,"volume":14885,"rsi_14":51.65,"sma_20":6683.25,"sma_60":6506.75,"sma_120":8181.58},{"date":"2025-04-01","open":6820,"high":7570,"low":6800,"close":7450,"volume":33794,"rsi_14":67.99,"sma_20":6749.0,"sma_60":6529.67,"sma_120":8092.0},{"date":"2025-04-02","open":7450,"high":7625,"low":7165,"close":7200,"volume":21570,"rsi_14":62.46,"sma_20":6809.75,"sma_60":6549.92,"sma_120":8000.33},{"date":"2025-04-03","open":7045,"high":7175,"low":6925,"close":7045,"volume":10958,"rsi_14":58.75,"sma_20":6857.5,"sma_60":6566.83,"sma_120":7907.38},{"date":"2025-04-04","open":6985,"high":7345,"low":6850,"close":7295,"volume":11191,"rsi_14":61.58,"sma_20":6917.5,"sma_60":6583.83,"sma_120":7816.5},{"date":"2025-04-07","open":7250,"high":7250,"low":6860,"close":6950,"volume":9502,"rsi_14":55.03,"sma_20":6942.75,"sma_60":6588.83,"sma_120":7722.75},{"date":"2025-04-08","open":6950,"high":7075,"low":6600,"close":6910,"volume":7587,"rsi_14":53.68,"sma_20":6951.25,"sma_60":6593.75,"sma_120":7628.67},{"date":"2025-04-09","open":6860,"high":6900,"low":6600,"close":6625,"volume":13699,"rsi_14":49.48,"sma_20":6959.75,"sma_60":6595.08,"sma_120":7532.21},{"date":"2025-04-10","open":7005,"high":7095,"low":6655,"close":6990,"volume":9964,"rsi_14":53.67,"sma_20":6986.75,"sma_60":6604.75,"sma_120":7438.79},{"date":"2025-04-11","open":6915,"high":7095,"low":6750,"close":7090,"volume":11879,"rsi_14":49.74,"sma_20":7016.25,"sma_60":6615.0,"sma_120":7346.21},{"date":"2025-04-14","open":6975,"high":7080,"low":6810,"close":6925,"volume":18706,"rsi_14":38.82,"sma_20":7036.5,"sma_60":6622.25,"sma_120":7252.25},{"date":"2025-04-15","open":6900,"high":7025,"low":6840,"close":6930,"volume":19517,"rsi_14":42.25,"sma_20":7053.75,"sma_60":6630.5,"sma_120":7158.33},{"date":"2025-04-16","open":6875,"high":7285,"low":6855,"close":7270,"volume":393330,"rsi_14":47.81,"sma_20":7085.0,"sma_60":6643.67,"sma_120":7067.25},{"date":"2025-04-17","open":7345,"high":8880,"low":7325,"close":8125,"volume":903256,"rsi_14":61.18,"sma_20":7158.0,"sma_60":6671.42,"sma_120":6983.29},{"date":"2025-04-18","open":8030,"high":8030,"low":7495,"close":7575,"volume":115340,"rsi_14":58.71,"sma_20":7202.75,"sma_60":6690.17,"sma_120":6940.17},{"date":"2025-04-21","open":7440,"high":7650,"low":7205,"close":7225,"volume":60093,"rsi_14":47.23,"sma_20":7208.5,"sma_60":6705.33,"sma_120":6908.29},{"date":"2025-04-22","open":7050,"high":7300,"low":7050,"close":7185,"volume":24542,"rsi_14":49.8,"sma_20":7182.75,"sma_60":6722.75,"sma_120":6884.62},{"date":"2025-04-23","open":7190,"high":7390,"low":7090,"close":7275,"volume":37866,"rsi_14":53.04,"sma_20":7175.25,"sma_60":6741.25,"sma_120":6869.92},{"date":"2025-04-24","open":7275,"high":7375,"low":7085,"close":7150,"volume":27327,"rsi_14":48.02,"sma_20":7161.5,"sma_60":6758.58,"sma_120":6854.5},{"date":"2025-04-25","open":7150,"high":7195,"low":6985,"close":7105,"volume":21000,"rsi_14":52.31,"sma_20":7157.0,"sma_60":6772.33,"sma_120":6841.0},{"date":"2025-04-28","open":7095,"high":7320,"low":7040,"close":7105,"volume":21096,"rsi_14":52.94,"sma_20":7171.25,"sma_60":6781.33,"sma_120":6831.46},{"date":"2025-04-29","open":7115,"high":7265,"low":7095,"close":7265,"volume":15314,"rsi_14":60.03,"sma_20":7162.0,"sma_60":6796.92,"sma_120":6825.96},{"date":"2025-04-30","open":7265,"high":7990,"low":7265,"close":7565,"volume":128631,"rsi_14":59.2,"sma_20":7180.25,"sma_60":6814.92,"sma_120":6824.88},{"date":"2025-05-02","open":7550,"high":7715,"low":7265,"close":7705,"volume":33570,"rsi_14":59.72,"sma_20":7213.25,"sma_60":6830.0,"sma_120":6822.79},{"date":"2025-05-07","open":7895,"high":7895,"low":7375,"close":7455,"volume":46415,"rsi_14":58.15,"sma_20":7221.25,"sma_60":6837.67,"sma_120":6812.0},{"date":"2025-05-08","open":7500,"high":7575,"low":7405,"close":7495,"volume":17140,"rsi_14":58.6,"sma_20":7248.5,"sma_60":6846.33,"sma_120":6803.79},{"date":"2025-05-09","open":7505,"high":7505,"low":7260,"close":7375,"volume":23892,"rsi_14":51.71,"sma_20":7271.75,"sma_60":6854.83,"sma_120":6794.79},{"date":"2025-05-12","open":7360,"high":7445,"low":7055,"close":7150,"volume":20963,"rsi_14":29.98,"sma_20":7298.0,"sma_60":6861.17,"sma_120":6784.08},{"date":"2025-05-13","open":7150,"high":7395,"low":7045,"close":7250,"volume":24431,"rsi_14":41.81,"sma_20":7311.0,"sma_60":6874.33,"sma_120":6778.33},{"date":"2025-05-14","open":7400,"high":7440,"low":7045,"close":7120,"volume":28923,"rsi_14":47.03,"sma_20":7312.5,"sma_60":6886.33,"sma_120":6776.0},{"date":"2025-05-15","open":7070,"high":7135,"low":6800,"close":6895,"volume":28149,"rsi_14":42.56,"sma_20":7311.0,"sma_60":6890.08,"sma_120":6773.0},{"date":"2025-05-16","open":6800,"high":6800,"low":5880,"close":6015,"volume":180795,"rsi_14":27.01,"sma_20":7265.25,"sma_60":6881.42,"sma_120":6762.79},{"date":"2025-05-19","open":5990,"high":5990,"low":5455,"close":5675,"volume":58137,"rsi_14":25.04,"sma_20":7185.5,"sma_60":6870.58,"sma_120":6750.62},{"date":"2025-05-20","open":5705,"high":5915,"low":5630,"close":5755,"volume":34822,"rsi_14":27.42,"sma_20":7067.0,"sma_60":6861.25,"sma_120":6740.58},{"date":"2025-05-21","open":5815,"high":5815,"low":5525,"close":5650,"volume":23823,"rsi_14":26.49,"sma_20":6970.75,"sma_60":6850.42,"sma_120":6732.33},{"date":"2025-05-22","open":5645,"high":5680,"low":5545,"close":5660,"volume":22594,"rsi_14":22.75,"sma_20":6892.5,"sma_60":6839.92,"sma_120":6722.54},{"date":"2025-05-23","open":5720,"high":5720,"low":5370,"close":5595,"volume":27683,"rsi_14":13.65,"sma_20":6813.0,"sma_60":6827.17,"sma_120":6713.58},{"date":"2025-05-26","open":5595,"high":5750,"low":5595,"close":5650,"volume":13003,"rsi_14":10.86,"sma_20":6731.75,"sma_60":6814.67,"sma_120":6705.67},{"date":"2025-05-27","open":5695,"high":5775,"low":5600,"close":5775,"volume":15383,"rsi_14":16.4,"sma_20":6663.0,"sma_60":6807.42,"sma_120":6699.0},{"date":"2025-05-28","open":5775,"high":5805,"low":5640,"close":5640,"volume":15172,"rsi_14":14.26,"sma_20":6589.75,"sma_60":6798.5,"sma_120":6691.29},{"date":"2025-05-29","open":5655,"high":5880,"low":5655,"close":5840,"volume":12268,"rsi_14":21.31,"sma_20":6526.5,"sma_60":6793.67,"sma_120":6685.79},{"date":"2025-05-30","open":5825,"high":5825,"low":5690,"close":5780,"volume":17649,"rsi_14":22.71,"sma_20":6452.25,"sma_60":6787.75,"sma_120":6681.62},{"date":"2025-06-02","open":5780,"high":5960,"low":5720,"close":5800,"volume":13086,"rsi_14":20.16,"sma_20":6364.0,"sma_60":6784.67,"sma_120":6661.96},{"date":"2025-06-04","open":5755,"high":5845,"low":5720,"close":5830,"volume":20330,"rsi_14":22.32,"sma_20":6270.25,"sma_60":6780.33,"sma_120":6647.62},{"date":"2025-06-05","open":5780,"high":5835,"low":5750,"close":5760,"volume":14552,"rsi_14":23.91,"sma_20":6185.5,"sma_60":6774.75,"sma_120":6635.29},{"date":"2025-06-09","open":6105,"high":6475,"low":5900,"close":6360,"volume":81836,"rsi_14":59.1,"sma_20":6128.75,"sma_60":6773.33,"sma_120":6630.17},{"date":"2025-06-10","open":6350,"high":6600,"low":6250,"close":6595,"volume":46627,"rsi_14":75.7,"sma_20":6089.75,"sma_60":6770.92,"sma_120":6629.83},{"date":"2025-06-11","open":6650,"high":6780,"low":6550,"close":6600,"volume":25956,"rsi_14":74.64,"sma_20":6062.25,"sma_60":6773.33,"sma_120":6630.79},{"date":"2025-06-12","open":6530,"high":6590,"low":6385,"close":6470,"volume":14970,"rsi_14":73.56,"sma_20":6023.25,"sma_60":6773.67,"sma_120":6628.75},{"date":"2025-06-13","open":6540,"high":6540,"low":5985,"close":6030,"volume":40207,"rsi_14":58.53,"sma_20":5968.75,"sma_60":6765.83,"sma_120":6620.67},{"date":"2025-06-16","open":5980,"high":6275,"low":5750,"close":6220,"volume":15385,"rsi_14":63.62,"sma_20":5935.0,"sma_60":6760.83,"sma_120":6614.38},{"date":"2025-06-17","open":6220,"high":6295,"low":5950,"close":5985,"volume":18596,"rsi_14":56.77,"sma_20":5933.5,"sma_60":6750.83,"sma_120":6606.71},{"date":"2025-06-18","open":5985,"high":5985,"low":5785,"close":5915,"volume":21351,"rsi_14":52.89,"sma_20":5945.5,"sma_60":6738.67,"sma_120":6596.71},{"date":"2025-06-19","open":5810,"high":5945,"low":5795,"close":5805,"volume":12446,"rsi_14":53.44,"sma_20":5948.0,"sma_60":6724.33,"sma_120":6583.79},{"date":"2025-06-20","open":5805,"high":6045,"low":5805,"close":5990,"volume":19015,"rsi_14":53.15,"sma_20":5965.0,"sma_60":6712.83,"sma_120":6574.54},{"date":"2025-06-23","open":5950,"high":5975,"low":5785,"close":5785,"volume":23023,"rsi_14":50.1,"sma_20":5971.25,"sma_60":6690.75,"sma_120":6564.0},{"date":"2025-06-24","open":5845,"high":5945,"low":5790,"close":5805,"volume":11270,"rsi_14":50.1,"sma_20":5981.75,"sma_60":6659.17,"sma_120":6555.33},{"date":"2025-06-25","open":5810,"high":5945,"low":5690,"close":5765,"volume":20152,"rsi_14":48.72,"sma_20":5987.5,"sma_60":6631.5,"sma_120":6547.08},{"date":"2025-06-26","open":5820,"high":5855,"low":5700,"close":5795,"volume":6600,"rsi_14":50.7,"sma_20":5988.5,"sma_60":6604.33,"sma_120":6541.58},{"date":"2025-06-27","open":5815,"high":6150,"low":5720,"close":5725,"volume":11704,"rsi_14":33.84,"sma_20":5992.75,"sma_60":6579.83,"sma_120":6537.12},{"date":"2025-06-30","open":5730,"high":6550,"low":5730,"close":5970,"volume":54338,"rsi_14":34.18,"sma_20":5999.25,"sma_60":6565.67,"sma_120":6536.21},{"date":"2025-07-01","open":6145,"high":6190,"low":5960,"close":6020,"volume":13489,"rsi_14":35.64,"sma_20":6011.25,"sma_60":6541.83,"sma_120":6535.75},{"date":"2025-07-02","open":5965,"high":6060,"low":5850,"close":5925,"volume":7761,"rsi_14":36.27,"sma_20":6017.5,"sma_60":6520.58,"sma_120":6535.25},{"date":"2025-07-03","open":5885,"high":6035,"low":5885,"close":6025,"volume":7824,"rsi_14":49.85,"sma_20":6027.25,"sma_60":6503.58,"sma_120":6535.21},{"date":"2025-07-04","open":5965,"high":6215,"low":5710,"close":5885,"volume":8243,"rsi_14":39.5,"sma_20":6033.5,"sma_60":6480.08,"sma_120":6531.96},{"date":"2025-07-07","open":5940,"high":5950,"low":5790,"close":5905,"volume":6061,"rsi_14":47.1,"sma_20":6010.75,"sma_60":6462.67,"sma_120":6525.75},{"date":"2025-07-08","open":5840,"high":6935,"low":5840,"close":6315,"volume":159404,"rsi_14":61.63,"sma_20":5996.75,"sma_60":6452.75,"sma_120":6523.25},{"date":"2025-07-09","open":6350,"high":6780,"low":6285,"close":6595,"volume":43410,"rsi_14":70.9,"sma_20":5996.5,"sma_60":6452.25,"sma_120":6523.67},{"date":"2025-07-10","open":6600,"high":6630,"low":6470,"close":6565,"volume":9699,"rsi_14":66.57,"sma_20":6001.25,"sma_60":6445.17,"sma_120":6524.96},{"date":"2025-07-11","open":6675,"high":6675,"low":6250,"close":6455,"volume":9968,"rsi_14":70.43,"sma_20":6022.5,"sma_60":6434.58,"sma_120":6524.79},{"date":"2025-07-14","open":6690,"high":6825,"low":6465,"close":6615,"volume":31453,"rsi_14":72.75,"sma_20":6042.25,"sma_60":6429.42,"sma_120":6525.83},{"date":"2025-07-15","open":6550,"high":6745,"low":6520,"close":6520,"volume":12970,"rsi_14":70.57,"sma_20":6069.0,"sma_60":6422.58,"sma_120":6526.54},{"date":"2025-07-16","open":6455,"high":6585,"low":6450,"close":6530,"volume":7222,"rsi_14":70.25,"sma_20":6099.75,"sma_60":6410.25,"sma_120":6526.96},{"date":"2025-07-17","open":6530,"high":6590,"low":6265,"close":6340,"volume":12603,"rsi_14":65.89,"sma_20":6126.5,"sma_60":6380.5,"sma_120":6525.96},{"date":"2025-07-18","open":6400,"high":6400,"low":6295,"close":6355,"volume":6146,"rsi_14":61.29,"sma_20":6144.75,"sma_60":6360.17,"sma_120":6525.17},{"date":"2025-07-21","open":6360,"high":6410,"low":6295,"close":6395,"volume":6763,"rsi_14":61.06,"sma_20":6175.25,"sma_60":6346.33,"sma_120":6525.83},{"date":"2025-07-22","open":6455,"high":6455,"low":6160,"close":6170,"volume":7018,"rsi_14":56.71,"sma_20":6193.5,"sma_60":6329.42,"sma_120":6526.08},{"date":"2025-07-23","open":6310,"high":6355,"low":6060,"close":6300,"volume":12845,"rsi_14":57.41,"sma_20":6220.25,"sma_60":6313.17,"sma_120":6527.21},{"date":"2025-07-24","open":6240,"high":6400,"low":6185,"close":6195,"volume":4907,"rsi_14":58.52,"sma_20":6240.25,"sma_60":6297.25,"sma_120":6527.92},{"date":"2025-07-25","open":6195,"high":6245,"low":6125,"close":6125,"volume":7455,"rsi_14":55.88,"sma_20":6260.25,"sma_60":6280.92,"sma_120":6526.62},{"date":"2025-07-28","open":6185,"high":6185,"low":6050,"close":6075,"volume":3837,"rsi_14":42.05,"sma_20":6265.5,"sma_60":6263.75,"sma_120":6522.54},{"date":"2025-07-29","open":6075,"high":6125,"low":5980,"close":6025,"volume":5255,"rsi_14":27.73,"sma_20":6265.75,"sma_60":6243.08,"sma_120":6520.0},{"date":"2025-07-30","open":6025,"high":6175,"low":6010,"close":6055,"volume":5626,"rsi_14":30.08,"sma_20":6272.25,"sma_60":6217.92,"sma_120":6516.42},{"date":"2025-07-31","open":6055,"high":6140,"low":6000,"close":6045,"volume":6084,"rsi_14":32.63,"sma_20":6273.25,"sma_60":6190.25,"sma_120":6510.12},{"date":"2025-08-01","open":6005,"high":6095,"low":5980,"close":6055,"volume":6850,"rsi_14":22.82,"sma_20":6281.75,"sma_60":6166.92,"sma_120":6502.29},{"date":"2025-08-04","open":6005,"high":6210,"low":5990,"close":6060,"volume":3333,"rsi_14":25.53,"sma_20":6289.5,"sma_60":6143.0,"sma_120":6494.67},{"date":"2025-08-05","open":6060,"high":6295,"low":6035,"close":6205,"volume":7960,"rsi_14":34.88,"sma_20":6284.0,"sma_60":6123.5,"sma_120":6489.17},{"date":"2025-08-06","open":6205,"high":6390,"low":6150,"close":6280,"volume":9013,"rsi_14":46.88,"sma_20":6268.25,"sma_60":6109.0,"sma_120":6485.08},{"date":"2025-08-07","open":6300,"high":6340,"low":6080,"close":6320,"volume":9205,"rsi_14":48.22,"sma_20":6256.0,"sma_60":6093.5,"sma_120":6483.92},{"date":"2025-08-08","open":6320,"high":6425,"low":6215,"close":6220,"volume":8066,"rsi_14":41.63,"sma_20":6244.25,"sma_60":6078.5,"sma_120":6482.42},{"date":"2025-08-11","open":6230,"high":6295,"low":5955,"close":6090,"volume":7927,"rsi_14":45.79,"sma_20":6218.0,"sma_60":6065.08,"sma_120":6477.58},{"date":"2025-08-12","open":6150,"high":6225,"low":6065,"close":6190,"volume":6432,"rsi_14":44.02,"sma_20":6201.5,"sma_60":6068.0,"sma_120":6474.71},{"date":"2025-08-13","open":6200,"high":6335,"low":6170,"close":6235,"volume":15857,"rsi_14":52.33,"sma_20":6186.75,"sma_60":6077.33,"sma_120":6473.96},{"date":"2025-08-14","open":6235,"high":6280,"low":6145,"close":6180,"volume":8545,"rsi_14":53.25,"sma_20":6178.75,"sma_60":6084.42,"sma_120":6472.83},{"date":"2025-08-18","open":6205,"high":6240,"low":6080,"close":6180,"volume":8646,"rsi_14":56.6,"sma_20":6170.0,"sma_60":6093.25,"sma_120":6471.83},{"date":"2025-08-19","open":6115,"high":6265,"low":5965,"close":6165,"volume":9023,"rsi_14":59.21,"sma_20":6158.5,"sma_60":6101.67,"sma_120":6470.79},{"date":"2025-08-20","open":6170,"high":6225,"low":6005,"close":6095,"volume":16170,"rsi_14":52.5,"sma_20":6154.75,"sma_60":6110.0,"sma_120":6468.58},{"date":"2025-08-21","open":6060,"high":6175,"low":5800,"close":6025,"volume":14516,"rsi_14":48.84,"sma_20":6141.0,"sma_60":6116.25,"sma_120":6465.46},{"date":"2025-08-22","open":6025,"high":6095,"low":5960,"close":5990,"volume":8089,"rsi_14":46.33,"sma_20":6130.75,"sma_60":6119.83,"sma_120":6463.62},{"date":"2025-08-25","open":5955,"high":6050,"low":5875,"close":5985,"volume":16431,"rsi_14":45.76,"sma_20":6123.75,"sma_60":6125.58,"sma_120":6462.04},{"date":"2025-08-26","open":5990,"high":6045,"low":5980,"close":6000,"volume":4366,"rsi_14":36.42,"sma_20":6120.0,"sma_60":6128.25,"sma_120":6460.96},{"date":"2025-08-27","open":6025,"high":6090,"low":5975,"close":6015,"volume":6067,"rsi_14":30.94,"sma_20":6119.5,"sma_60":6132.17,"sma_120":6459.96},{"date":"2025-08-28","open":5955,"high":6040,"low":5945,"close":6035,"volume":3377,"rsi_14":28.89,"sma_20":6118.5,"sma_60":6136.08,"sma_120":6460.38},{"date":"2025-08-29","open":6035,"high":7130,"low":6010,"close":6385,"volume":433476,"rsi_14":58.92,"sma_20":6135.5,"sma_60":6145.33,"sma_120":6462.83},{"date":"2025-09-01","open":6385,"high":8150,"low":6375,"close":7390,"volume":1407492,"rsi_14":86.11,"sma_20":6202.25,"sma_60":6172.5,"sma_120":6473.62},{"date":"2025-09-02","open":7350,"high":7420,"low":6875,"close":7120,"volume":124693,"rsi_14":73.6,"sma_20":6255.25,"sma_60":6185.17,"sma_120":6479.25},{"date":"2025-09-03","open":6960,"high":8250,"low":6960,"close":7880,"volume":865725,"rsi_14":80.63,"sma_20":6339.0,"sma_60":6206.58,"sma_120":6488.75},{"date":"2025-09-04","open":7740,"high":7850,"low":7525,"close":7850,"volume":81097,"rsi_14":81.39,"sma_20":6417.5,"sma_60":6227.42,"sma_120":6500.38},{"date":"2025-09-05","open":7885,"high":7885,"low":7620,"close":7650,"volume":41474,"rsi_14":75.7,"sma_20":6484.0,"sma_60":6247.08,"sma_120":6510.38},{"date":"2025-09-08","open":7655,"high":7685,"low":7230,"close":7460,"volume":50767,"rsi_14":71.33,"sma_20":6546.0,"sma_60":6270.92,"sma_120":6518.38},{"date":"2025-09-09","open":7470,"high":7470,"low":7190,"close":7200,"volume":33565,"rsi_14":67.13,"sma_20":6601.5,"sma_60":6287.25,"sma_120":6524.04},{"date":"2025-09-10","open":7285,"high":7435,"low":7175,"close":7410,"volume":30967,"rsi_14":70.58,"sma_20":6662.5,"sma_60":6311.0,"sma_120":6530.92},{"date":"2025-09-11","open":7340,"high":7350,"low":7175,"close":7280,"volume":22695,"rsi_14":68.64,"sma_20":6714.75,"sma_60":6333.75,"sma_120":6536.21},{"date":"2025-09-12","open":7220,"high":7245,"low":7000,"close":7150,"volume":38901,"rsi_14":66.25,"sma_20":6763.25,"sma_60":6356.17,"sma_120":6540.25},{"date":"2025-09-15","open":7150,"high":7150,"low":6840,"close":6910,"volume":43319,"rsi_14":61.94,"sma_20":6799.75,"sma_60":6371.5,"sma_120":6542.17},{"date":"2025-09-16","open":6910,"high":7395,"low":6910,"close":7320,"volume":37458,"rsi_14":65.52,"sma_20":6857.5,"sma_60":6397.08,"sma_120":6543.92},{"date":"2025-09-17","open":7320,"high":7595,"low":7140,"close":7380,"volume":35099,"rsi_14":65.84,"sma_20":6921.75,"sma_60":6423.33,"sma_120":6541.25},{"date":"2025-09-18","open":7390,"high":7630,"low":7260,"close":7360,"volume":14516,"rsi_14":62.45,"sma_20":6988.5,"sma_60":6449.92,"sma_120":6540.71},{"date":"2025-09-19","open":7360,"high":7360,"low":6850,"close":7095,"volume":39912,"rsi_14":45.35,"sma_20":7043.75,"sma_60":6471.58,"sma_120":6537.96},{"date":"2025-09-22","open":7095,"high":7095,"low":6830,"close":6845,"volume":16942,"rsi_14":45.64,"sma_20":7086.75,"sma_60":6490.25,"sma_120":6535.04},{"date":"2025-09-23","open":6850,"high":6920,"low":6610,"close":6830,"volume":19779,"rsi_14":28.22,"sma_20":7128.25,"sma_60":6504.58,"sma_120":6535.12},{"date":"2025-09-24","open":6830,"high":6830,"low":6625,"close":6690,"volume":11965,"rsi_14":26.98,"sma_20":7162.0,"sma_60":6515.75,"sma_120":6528.79},{"date":"2025-09-25","open":6690,"high":7400,"low":6625,"close":7310,"volume":102574,"rsi_14":44.22,"sma_20":7225.75,"sma_60":6538.83,"sma_120":6529.71},{"date":"2025-09-26","open":7310,"high":7450,"low":7025,"close":7220,"volume":44346,"rsi_14":45.77,"sma_20":7267.5,"sma_60":6558.75,"sma_120":6531.17},{"date":"2025-09-29","open":7175,"high":7390,"low":7005,"close":7005,"volume":20918,"rsi_14":46.51,"sma_20":7248.25,"sma_60":6577.42,"sma_120":6528.75},{"date":"2025-09-30","open":6930,"high":7185,"low":6905,"close":7060,"volume":16097,"rsi_14":43.37,"sma_20":7245.25,"sma_60":6596.67,"sma_120":6529.67},{"date":"2025-10-01","open":7005,"high":7500,"low":6950,"close":7240,"volume":49216,"rsi_14":49.26,"sma_20":7213.25,"sma_60":6612.08,"sma_120":6532.42},{"date":"2025-10-02","open":7295,"high":7295,"low":6705,"close":7185,"volume":28305,"rsi_14":50.67,"sma_20":7180.0,"sma_60":6621.92,"sma_120":6537.08},{"date":"2025-10-10","open":7270,"high":7410,"low":7130,"close":7325,"volume":34628,"rsi_14":58.25,"sma_20":7163.75,"sma_60":6634.58,"sma_120":6539.88},{"date":"2025-10-13","open":7455,"high":7465,"low":7175,"close":7175,"volume":23037,"rsi_14":46.78,"sma_20":7149.5,"sma_60":6646.58,"sma_120":6540.58},{"date":"2025-10-14","open":7170,"high":7240,"low":6840,"close":7005,"volume":29796,"rsi_14":42.07,"sma_20":7139.75,"sma_60":6653.08,"sma_120":6541.25},{"date":"2025-10-15","open":7000,"high":7145,"low":6950,"close":7120,"volume":11777,"rsi_14":45.12,"sma_20":7125.25,"sma_60":6663.08,"sma_120":6542.83},{"date":"2025-10-16","open":7395,"high":7395,"low":6965,"close":6990,"volume":11651,"rsi_14":47.74,"sma_20":7110.75,"sma_60":6670.75,"sma_120":6540.5},{"date":"2025-10-17","open":7300,"high":7300,"low":6750,"close":7085,"volume":18570,"rsi_14":55.53,"sma_20":7107.5,"sma_60":6683.17,"sma_120":6531.83},{"date":"2025-10-20","open":7045,"high":7190,"low":6955,"close":7135,"volume":13413,"rsi_14":56.92,"sma_20":7118.75,"sma_60":6696.17,"sma_120":6528.17},{"date":"2025-10-21","open":7150,"high":7245,"low":7060,"close":7190,"volume":8071,"rsi_14":61.79,"sma_20":7112.25,"sma_60":6709.42,"sma_120":6527.88},{"date":"2025-10-22","open":7195,"high":7350,"low":7130,"close":7235,"volume":11287,"rsi_14":47.57,"sma_20":7105.0,"sma_60":6727.17,"sma_120":6528.29},{"date":"2025-10-23","open":7235,"high":7240,"low":6985,"close":7000,"volume":18386,"rsi_14":43.49,"sma_20":7087.0,"sma_60":6738.83,"sma_120":6526.0},{"date":"2025-10-24","open":7000,"high":7150,"low":6950,"close":6985,"volume":16796,"rsi_14":49.33,"sma_20":7081.5,"sma_60":6752.0,"sma_120":6524.62},{"date":"2025-10-27","open":6990,"high":7020,"low":6840,"close":6875,"volume":13604,"rsi_14":44.01,"sma_20":7083.0,"sma_60":6764.5,"sma_120":6522.71},{"date":"2025-10-28","open":6875,"high":7070,"low":6835,"close":6905,"volume":19210,"rsi_14":37.99,"sma_20":7086.75,"sma_60":6778.33,"sma_120":6521.04},{"date":"2025-10-29","open":7005,"high":7020,"low":6800,"close":6800,"volume":18799,"rsi_14":36.68,"sma_20":7092.25,"sma_60":6791.25,"sma_120":6517.17},{"date":"2025-10-30","open":6850,"high":6995,"low":6505,"close":6925,"volume":26845,"rsi_14":36.01,"sma_20":7073.0,"sma_60":6805.75,"sma_120":6511.83},{"date":"2025-10-31","open":6925,"high":7065,"low":6815,"close":7025,"volume":15402,"rsi_14":44.57,"sma_20":7063.25,"sma_60":6822.08,"sma_120":6506.17},{"date":"2025-11-03","open":6965,"high":7100,"low":6810,"close":6870,"volume":23464,"rsi_14":45.05,"sma_20":7056.5,"sma_60":6835.67,"sma_120":6501.29},{"date":"2025-11-04","open":6845,"high":7050,"low":6805,"close":6995,"volume":12175,"rsi_14":45.45,"sma_20":7053.25,"sma_60":6851.25,"sma_120":6497.12},{"date":"2025-11-05","open":6920,"high":8585,"low":6920,"close":7600,"volume":584286,"rsi_14":66.49,"sma_20":7071.25,"sma_60":6874.5,"sma_120":6499.0},{"date":"2025-11-06","open":7780,"high":7990,"low":7410,"close":7505,"volume":45102,"rsi_14":61.35,"sma_20":7087.25,"sma_60":6894.92,"sma_120":6501.96},{"date":"2025-11-07","open":7610,"high":8335,"low":7350,"close":8290,"volume":182848,"rsi_14":72.34,"sma_20":7135.5,"sma_60":6927.75,"sma_120":6510.62},{"date":"2025-11-10","open":8290,"high":8700,"low":7655,"close":7905,"volume":109061,"rsi_14":62.26,"sma_20":7172.0,"sma_60":6955.83,"sma_120":6517.17},{"date":"2025-11-11","open":7905,"high":7985,"low":7475,"close":7575,"volume":33305,"rsi_14":55.31,"sma_20":7200.5,"sma_60":6980.58,"sma_120":6522.83},{"date":"2025-11-12","open":7505,"high":7720,"low":7475,"close":7575,"volume":15501,"rsi_14":59.7,"sma_20":7223.25,"sma_60":7003.67,"sma_120":6535.83},{"date":"2025-11-13","open":7575,"high":7675,"low":7250,"close":7355,"volume":16405,"rsi_14":55.84,"sma_20":7241.5,"sma_60":7022.33,"sma_120":6549.83},{"date":"2025-11-14","open":7340,"high":7370,"low":7100,"close":7185,"volume":17825,"rsi_14":54.8,"sma_20":7246.5,"sma_60":7039.08,"sma_120":6561.75},{"date":"2025-11-17","open":7125,"high":7400,"low":7110,"close":7390,"volume":12209,"rsi_14":57.12,"sma_20":7259.25,"sma_60":7059.25,"sma_120":6576.25},{"date":"2025-11-18","open":7365,"high":7425,"low":7100,"close":7115,"volume":16479,"rsi_14":54.41,"sma_20":7255.5,"sma_60":7075.08,"sma_120":6588.38},{"date":"2025-11-19","open":7115,"high":7135,"low":6645,"close":6825,"volume":17873,"rsi_14":48.66,"sma_20":7235.0,"sma_60":7087.25,"sma_120":6598.62},{"date":"2025-11-20","open":6850,"high":7460,"low":6805,"close":7360,"volume":38070,"rsi_14":54.01,"sma_20":7253.0,"sma_60":7109.5,"sma_120":6612.88},{"date":"2025-11-21","open":7345,"high":7360,"low":7000,"close":7150,"volume":16789,"rsi_14":53.31,"sma_20":7261.25,"sma_60":7128.83,"sma_120":6624.33},{"date":"2025-11-24","open":7125,"high":7290,"low":6870,"close":7000,"volume":12271,"rsi_14":50.06,"sma_20":7267.5,"sma_60":7145.75,"sma_120":6635.67},{"date":"2025-11-25","open":7050,"high":7095,"low":6240,"close":6330,"volume":117259,"rsi_14":35.3,"sma_20":7238.75,"sma_60":7151.25,"sma_120":6639.75},{"date":"2025-11-26","open":6340,"high":6615,"low":6300,"close":6405,"volume":24265,"rsi_14":37.21,"sma_20":7219.0,"sma_60":7157.75,"sma_120":6644.96},{"date":"2025-11-27","open":6650,"high":6650,"low":6325,"close":6350,"volume":7059,"rsi_14":22.83,"sma_20":7190.25,"sma_60":7163.0,"sma_120":6649.54},{"date":"2025-11-28","open":6350,"high":6535,"low":6305,"close":6370,"volume":6524,"rsi_14":26.05,"sma_20":7157.5,"sma_60":7162.75,"sma_120":6654.04},{"date":"2025-12-01","open":6430,"high":6430,"low":6055,"close":6165,"volume":21756,"rsi_14":27.11,"sma_20":7122.25,"sma_60":7142.33,"sma_120":6657.42},{"date":"2025-12-02","open":6200,"high":7950,"low":6200,"close":6760,"volume":1009608,"rsi_14":38.91,"sma_20":7110.5,"sma_60":7136.33,"sma_120":6660.75},{"date":"2025-12-03","open":6760,"high":6825,"low":6565,"close":6725,"volume":51159,"rsi_14":40.97,"sma_20":7066.75,"sma_60":7117.08,"sma_120":6661.83},{"date":"2025-12-04","open":6660,"high":6700,"low":6425,"close":6470,"volume":37352,"rsi_14":40.0,"sma_20":7015.0,"sma_60":7094.08,"sma_120":6660.75},{"date":"2025-12-05","open":6475,"high":6650,"low":6355,"close":6420,"volume":18776,"rsi_14":35.82,"sma_20":6921.5,"sma_60":7073.58,"sma_120":6660.33},{"date":"2025-12-08","open":6475,"high":6490,"low":6195,"close":6225,"volume":29892,"rsi_14":36.68,"sma_20":6837.5,"sma_60":7053.0,"sma_120":6661.96},{"date":"2025-12-09","open":6225,"high":6295,"low":6170,"close":6245,"volume":18342,"rsi_14":40.55,"sma_20":6771.0,"sma_60":7037.08,"sma_120":6662.17},{"date":"2025-12-10","open":6245,"high":6260,"low":6115,"close":6190,"volume":21113,"rsi_14":27.41,"sma_20":6701.75,"sma_60":7016.75,"sma_120":6663.88},{"date":"2025-12-11","open":6190,"high":6215,"low":5980,"close":6100,"volume":45179,"rsi_14":28.74,"sma_20":6639.0,"sma_60":6997.08,"sma_120":6665.42},{"date":"2025-12-12","open":6080,"high":6350,"low":6080,"close":6250,"volume":10639,"rsi_14":34.82,"sma_20":6592.25,"sma_60":6982.08,"sma_120":6669.12},{"date":"2025-12-15","open":6215,"high":6320,"low":6215,"close":6300,"volume":7494,"rsi_14":49.19,"sma_20":6537.75,"sma_60":6971.92,"sma_120":6671.71},{"date":"2025-12-16","open":6315,"high":7460,"low":6315,"close":7360,"volume":493803,"rsi_14":66.84,"sma_20":6550.0,"sma_60":6972.58,"sma_120":6684.83},{"date":"2025-12-17","open":7950,"high":8000,"low":6915,"close":7175,"volume":384165,"rsi_14":63.91,"sma_20":6567.5,"sma_60":6969.17,"sma_120":6696.25},{"date":"2025-12-18","open":6900,"high":7220,"low":6855,"close":7070,"volume":51833,"rsi_14":61.48,"sma_20":6553.0,"sma_60":6964.33,"sma_120":6707.12},{"date":"2025-12-19","open":7045,"high":7500,"low":6900,"close":7235,"volume":102376,"rsi_14":67.77,"sma_20":6557.25,"sma_60":6966.67,"sma_120":6719.12},{"date":"2025-12-22","open":7150,"high":7390,"low":6910,"close":6965,"volume":73526,"rsi_14":53.82,"sma_20":6555.5,"sma_60":6968.67,"sma_120":6729.46},{"date":"2025-12-23","open":6965,"high":7010,"low":6745,"close":6745,"volume":33302,"rsi_14":50.35,"sma_20":6576.25,"sma_60":6967.25,"sma_120":6735.92},{"date":"2025-12-24","open":6795,"high":6970,"low":6725,"close":6725,"volume":18329,"rsi_14":54.84,"sma_20":6592.25,"sma_60":6967.83,"sma_120":6741.79},{"date":"2025-12-26","open":6705,"high":6790,"low":6560,"close":6595,"volume":14092,"rsi_14":53.22,"sma_20":6604.5,"sma_60":6955.92,"sma_120":6747.38},{"date":"2025-12-29","open":6635,"high":6920,"low":6450,"close":6590,"volume":19620,"rsi_14":57.23,"sma_20":6615.5,"sma_60":6945.42,"sma_120":6752.08},{"date":"2025-12-30","open":6590,"high":6975,"low":6580,"close":6615,"volume":14226,"rsi_14":57.31,"sma_20":6638.0,"sma_60":6938.92,"sma_120":6758.17},{"date":"2026-01-02","open":6640,"high":6820,"low":6640,"close":6725,"volume":6536,"rsi_14":60.35,"sma_20":6636.25,"sma_60":6933.33,"sma_120":6765.0},{"date":"2026-01-05","open":6795,"high":6845,"low":6605,"close":6605,"volume":8568,"rsi_14":59.66,"sma_20":6630.25,"sma_60":6922.75,"sma_120":6767.42},{"date":"2026-01-06","open":6765,"high":6765,"low":6375,"close":6485,"volume":28202,"rsi_14":54.55,"sma_20":6631.0,"sma_60":6911.08,"sma_120":6766.5},{"date":"2026-01-07","open":6445,"high":6475,"low":6280,"close":6340,"volume":15338,"rsi_14":50.75,"sma_20":6627.0,"sma_60":6894.67,"sma_120":6764.62},{"date":"2026-01-08","open":6340,"high":7245,"low":6300,"close":6595,"volume":184561,"rsi_14":29.6,"sma_20":6645.5,"sma_60":6885.0,"sma_120":6765.79},{"date":"2026-01-09","open":6595,"high":6625,"low":6350,"close":6500,"volume":22943,"rsi_14":31.09,"sma_20":6658.25,"sma_60":6876.58,"sma_120":6764.83},{"date":"2026-01-12","open":6515,"high":6695,"low":6465,"close":6610,"volume":22443,"rsi_14":37.15,"sma_20":6679.25,"sma_60":6868.08,"sma_120":6765.58},{"date":"2026-01-13","open":6540,"high":6600,"low":6365,"close":6375,"volume":27065,"rsi_14":26.88,"sma_20":6693.0,"sma_60":6857.83,"sma_120":6764.29},{"date":"2026-01-14","open":7000,"high":7140,"low":6495,"close":6785,"volume":96607,"rsi_14":45.5,"sma_20":6719.75,"sma_60":6852.83,"sma_120":6768.0},{"date":"2026-01-15","open":6855,"high":7400,"low":6850,"close":7360,"volume":133031,"rsi_14":63.06,"sma_20":6772.75,"sma_60":6856.58,"sma_120":6776.38},{"date":"2026-01-16","open":7400,"high":8135,"low":7325,"close":7560,"volume":249215,"rsi_14":66.47,"sma_20":6782.75,"sma_60":6862.75,"sma_120":6786.08},{"date":"2026-01-19","open":7590,"high":7995,"low":7360,"close":7650,"volume":46481,"rsi_14":71.14,"sma_20":6806.5,"sma_60":6869.67,"sma_120":6798.42},{"date":"2026-01-20","open":7735,"high":8195,"low":7540,"close":7650,"volume":74845,"rsi_14":71.29,"sma_20":6835.5,"sma_60":6880.5,"sma_120":6809.67},{"date":"2026-01-21","open":7650,"high":7950,"low":7335,"close":7685,"volume":48902,"rsi_14":71.4,"sma_20":6858.0,"sma_60":6892.17,"sma_120":6822.08},{"date":"2026-01-22","open":7825,"high":7825,"low":7225,"close":7500,"volume":39556,"rsi_14":65.05,"sma_20":6884.75,"sma_60":6902.58,"sma_120":6833.54},{"date":"2026-01-23","open":7500,"high":7750,"low":7000,"close":7745,"volume":50822,"rsi_14":71.11,"sma_20":6934.75,"sma_60":6916.58,"sma_120":6847.46},{"date":"2026-01-26","open":7555,"high":7775,"low":7450,"close":7765,"volume":42899,"rsi_14":74.62,"sma_20":6986.75,"sma_60":6932.67,"sma_120":6861.96},{"date":"2026-01-27","open":7700,"high":8700,"low":7525,"close":8545,"volume":159982,"rsi_14":84.08,"sma_20":7084.25,"sma_60":6959.67,"sma_120":6882.71},{"date":"2026-01-28","open":8545,"high":9400,"low":8400,"close":9040,"volume":277534,"rsi_14":85.18,"sma_20":7206.75,"sma_60":6993.25,"sma_120":6907.67},{"date":"2026-01-29","open":8910,"high":9740,"low":8575,"close":9295,"volume":78456,"rsi_14":88.45,"sma_20":7340.75,"sma_60":7033.67,"sma_120":6934.67},{"date":"2026-01-30","open":9680,"high":9845,"low":9100,"close":9440,"volume":79682,"rsi_14":88.56,"sma_20":7476.5,"sma_60":7074.42,"sma_120":6962.83},{"date":"2026-02-02","open":9125,"high":9255,"low":8215,"close":8650,"volume":140670,"rsi_14":76.92,"sma_20":7578.75,"sma_60":7091.92,"sma_120":6983.21},{"date":"2026-02-03","open":8735,"high":9000,"low":8315,"close":8785,"volume":52473,"rsi_14":75.32,"sma_20":7693.75,"sma_60":7113.25,"sma_120":7004.08},{"date":"2026-02-04","open":8700,"high":9500,"low":8550,"close":9500,"volume":120719,"rsi_14":76.16,"sma_20":7851.75,"sma_60":7133.42,"sma_120":7030.58},{"date":"2026-02-05","open":9500,"high":9500,"low":8585,"close":9280,"volume":102581,"rsi_14":70.92,"sma_20":7986.0,"sma_60":7156.33,"sma_120":7056.08},{"date":"2026-02-06","open":9010,"high":9875,"low":8850,"close":9550,"volume":194641,"rsi_14":72.14,"sma_20":8138.5,"sma_60":7189.25,"sma_120":7084.92},{"date":"2026-02-09","open":9500,"high":9525,"low":8600,"close":8700,"volume":130677,"rsi_14":60.21,"sma_20":8243.0,"sma_60":7208.0,"sma_120":7105.83},{"date":"2026-02-10","open":8750,"high":8995,"low":8500,"close":8655,"volume":40776,"rsi_14":59.42,"sma_20":8357.0,"sma_60":7229.67,"sma_120":7126.0},{"date":"2026-02-11","open":8655,"high":8750,"low":8305,"close":8580,"volume":38599,"rsi_14":60.71,"sma_20":8446.75,"sma_60":7252.92,"sma_120":7146.0},{"date":"2026-02-12","open":8650,"high":8745,"low":8305,"close":8480,"volume":18062,"rsi_14":57.51,"sma_20":8502.75,"sma_60":7271.08,"sma_120":7165.17},{"date":"2026-02-13","open":8305,"high":8615,"low":8275,"close":8285,"volume":22131,"rsi_14":55.13,"sma_20":8539.0,"sma_60":7290.58,"sma_120":7182.83},{"date":"2026-02-19","open":8285,"high":8345,"low":7805,"close":8000,"volume":83762,"rsi_14":44.04,"sma_20":8556.5,"sma_60":7310.17,"sma_120":7198.71},{"date":"2026-02-20","open":8000,"high":8025,"low":7700,"close":7955,"volume":57139,"rsi_14":36.85,"sma_20":8571.75,"sma_60":7320.08,"sma_120":7214.79},{"date":"2026-02-23","open":7830,"high":7980,"low":7660,"close":7765,"volume":64648,"rsi_14":31.16,"sma_20":8575.75,"sma_60":7330.33,"sma_120":7229.58},{"date":"2026-02-24","open":7760,"high":7760,"low":7400,"close":7685,"volume":55087,"rsi_14":28.04,"sma_20":8585.0,"sma_60":7341.75,"sma_120":7243.75},{"date":"2026-02-25","open":7755,"high":7755,"low":7390,"close":7395,"volume":44010,"rsi_14":32.05,"sma_20":8567.5,"sma_60":7359.5,"sma_120":7255.38},{"date":"2026-02-26","open":7650,"high":7650,"low":7415,"close":7455,"volume":35054,"rsi_14":30.56,"sma_20":8552.0,"sma_60":7377.0,"sma_120":7267.38},{"date":"2026-02-27","open":7455,"high":7455,"low":6995,"close":7070,"volume":53214,"rsi_14":10.68,"sma_20":8478.25,"sma_60":7389.0,"sma_120":7276.0},{"date":"2026-03-03","open":7070,"high":7070,"low":6750,"close":6870,"volume":35220,"rsi_14":10.75,"sma_20":8369.75,"sma_60":7397.33,"sma_120":7280.04},{"date":"2026-03-04","open":6650,"high":6865,"low":6000,"close":6060,"volume":53910,"rsi_14":1.66,"sma_20":8208.0,"sma_60":7395.58,"sma_120":7268.96},{"date":"2026-03-05","open":6200,"high":6665,"low":6200,"close":6550,"volume":18488,"rsi_14":16.92,"sma_20":8063.5,"sma_60":7392.08,"sma_120":7264.21},{"date":"2026-03-06","open":6900,"high":6900,"low":6220,"close":6440,"volume":20078,"rsi_14":16.59,"sma_20":7953.0,"sma_60":7387.33,"sma_120":7252.21},{"date":"2026-03-09","open":6435,"high":6485,"low":6050,"close":6450,"volume":47785,"rsi_14":17.23,"sma_20":7836.25,"sma_60":7387.0,"sma_120":7240.54},{"date":"2026-03-10","open":7230,"high":7230,"low":6560,"close":6905,"volume":45556,"rsi_14":28.16,"sma_20":7706.5,"sma_60":7395.08,"sma_120":7234.33},{"date":"2026-03-11","open":6970,"high":7020,"low":6460,"close":6550,"volume":22226,"rsi_14":26.96,"sma_20":7570.0,"sma_60":7400.5,"sma_120":7226.75},{"date":"2026-03-12","open":6590,"high":6630,"low":6435,"close":6520,"volume":12014,"rsi_14":28.92,"sma_20":7418.5,"sma_60":7405.08,"sma_120":7221.08},{"date":"2026-03-13","open":6500,"high":6500,"low":6205,"close":6360,"volume":22225,"rsi_14":28.0,"sma_20":7301.5,"sma_60":7407.92,"sma_120":7212.33},{"date":"2026-03-16","open":6360,"high":6360,"low":6100,"close":6185,"volume":13255,"rsi_14":28.12,"sma_20":7178.0,"sma_60":7409.33,"sma_120":7203.21},{"date":"2026-03-17","open":6165,"high":6245,"low":6075,"close":6165,"volume":13219,"rsi_14":28.59,"sma_20":7057.25,"sma_60":7407.92,"sma_120":7195.0},{"date":"2026-03-18","open":6245,"high":6490,"low":6100,"close":6205,"volume":15021,"rsi_14":31.97,"sma_20":6943.5,"sma_60":7406.33,"sma_120":7189.12},{"date":"2026-03-19","open":6205,"high":6245,"low":6090,"close":6175,"volume":8352,"rsi_14":30.43,"sma_20":6838.0,"sma_60":7386.58,"sma_120":7179.58},{"date":"2026-03-20","open":6215,"high":6415,"low":6150,"close":6410,"volume":14567,"rsi_14":39.42,"sma_20":6758.5,"sma_60":7373.83,"sma_120":7171.5},{"date":"2026-03-23","open":6410,"high":6410,"low":6205,"close":6225,"volume":12169,"rsi_14":39.61,"sma_20":6672.0,"sma_60":7359.75,"sma_120":7162.04},{"date":"2026-03-24","open":6285,"high":6545,"low":6165,"close":6230,"volume":6398,"rsi_14":53.7,"sma_20":6595.25,"sma_60":7343.0,"sma_120":7154.83},{"date":"2026-03-25","open":6230,"high":6500,"low":6150,"close":6190,"volume":18399,"rsi_14":40.27,"sma_20":6520.5,"sma_60":7330.08,"sma_120":7149.38},{"date":"2026-03-26","open":6205,"high":6340,"low":6110,"close":6110,"volume":22442,"rsi_14":40.93,"sma_20":6456.25,"sma_60":7319.5,"sma_120":7143.38},{"date":"2026-03-27","open":6170,"high":6170,"low":5960,"close":6080,"volume":23488,"rsi_14":39.95,"sma_20":6387.5,"sma_60":7308.75,"sma_120":7138.29},{"date":"2026-03-30","open":6100,"high":7100,"low":5875,"close":7020,"volume":84654,"rsi_14":52.47,"sma_20":6385.0,"sma_60":7315.83,"sma_120":7135.88},{"date":"2026-03-31","open":7020,"high":7025,"low":6520,"close":6605,"volume":32040,"rsi_14":51.15,"sma_20":6371.75,"sma_60":7316.08,"sma_120":7130.75},{"date":"2026-04-01","open":6600,"high":6840,"low":6250,"close":6420,"volume":50300,"rsi_14":48.03,"sma_20":6389.75,"sma_60":7312.83,"sma_120":7125.88},{"date":"2026-04-02","open":6505,"high":6505,"low":6025,"close":6050,"volume":27577,"rsi_14":44.36,"sma_20":6364.75,"sma_60":7301.58,"sma_120":7117.46},{"date":"2026-04-03","open":6050,"high":6255,"low":6050,"close":6100,"volume":8817,"rsi_14":48.38,"sma_20":6347.75,"sma_60":7293.17,"sma_120":7107.96},{"date":"2026-04-06","open":6150,"high":7050,"low":6110,"close":6705,"volume":142551,"rsi_14":58.41,"sma_20":6360.5,"sma_60":7296.83,"sma_120":7103.96},{"date":"2026-04-07","open":6710,"high":6995,"low":6500,"close":6705,"volume":32935,"rsi_14":57.89,"sma_20":6350.5,"sma_60":7302.92,"sma_120":7098.79},{"date":"2026-04-08","open":7035,"high":7035,"low":6400,"close":6495,"volume":38269,"rsi_14":54.78,"sma_20":6347.75,"sma_60":7301.25,"sma_120":7093.12},{"date":"2026-04-09","open":6500,"high":6845,"low":6495,"close":6740,"volume":17596,"rsi_14":54.91,"sma_20":6358.75,"sma_60":7305.25,"sma_120":7090.92},{"date":"2026-04-10","open":6950,"high":6950,"low":6520,"close":6635,"volume":12084,"rsi_14":56.25,"sma_20":6372.5,"sma_60":7305.67,"sma_120":7086.88},{"date":"2026-04-13","open":6590,"high":6935,"low":6500,"close":6575,"volume":22228,"rsi_14":55.17,"sma_20":6392.0,"sma_60":7309.0,"sma_120":7083.42},{"date":"2026-04-14","open":6575,"high":6795,"low":6575,"close":6700,"volume":17768,"rsi_14":57.46,"sma_20":6418.75,"sma_60":7307.58,"sma_120":7080.21},{"date":"2026-04-15","open":7090,"high":7090,"low":6600,"close":6765,"volume":44534,"rsi_14":59.62,"sma_20":6446.75,"sma_60":7297.67,"sma_120":7077.12},{"date":"2026-04-16","open":6800,"high":6800,"low":6555,"close":6585,"volume":33457,"rsi_14":57.1,"sma_20":6467.25,"sma_60":7281.42,"sma_120":7072.08},{"date":"2026-04-17","open":6840,"high":6920,"low":6585,"close":6870,"volume":31270,"rsi_14":47.41,"sma_20":6490.25,"sma_60":7268.42,"sma_120":7069.04},{"date":"2026-04-20","open":6875,"high":6925,"low":6575,"close":6600,"volume":16727,"rsi_14":49.91,"sma_20":6509.0,"sma_60":7250.92,"sma_120":7065.71},{"date":"2026-04-21","open":6745,"high":6745,"low":6515,"close":6595,"volume":14800,"rsi_14":53.4,"sma_20":6527.25,"sma_60":7232.75,"sma_120":7062.46},{"date":"2026-04-22","open":6605,"high":6625,"low":6505,"close":6520,"volume":13242,"rsi_14":60.31,"sma_20":6543.75,"sma_60":7216.42,"sma_120":7059.5},{"date":"2026-04-23","open":6600,"high":6600,"low":6160,"close":6300,"volume":40326,"rsi_14":54.08,"sma_20":6553.25,"sma_60":7192.33,"sma_120":7054.46},{"date":"2026-04-24","open":6300,"high":6725,"low":6215,"close":6710,"volume":52283,"rsi_14":50.11,"sma_20":6584.75,"sma_60":7174.75,"sma_120":7053.71},{"date":"2026-04-27","open":6710,"high":7045,"low":6275,"close":6700,"volume":65647,"rsi_14":49.89,"sma_20":6568.75,"sma_60":7144.0,"sma_120":7051.83},{"date":"2026-04-28","open":6850,"high":7070,"low":6690,"close":6810,"volume":35683,"rsi_14":57.27,"sma_20":6579.0,"sma_60":7106.83,"sma_120":7050.04},{"date":"2026-04-29","open":6975,"high":7000,"low":6770,"close":6875,"volume":26745,"rsi_14":53.4,"sma_20":6601.75,"sma_60":7066.5,"sma_120":7050.08},{"date":"2026-04-30","open":6995,"high":7050,"low":6750,"close":6815,"volume":38360,"rsi_14":54.64,"sma_20":6640.0,"sma_60":7022.75,"sma_120":7048.58},{"date":"2026-05-04","open":6900,"high":6900,"low":6420,"close":6570,"volume":33097,"rsi_14":49.88,"sma_20":6663.5,"sma_60":6988.08,"sma_120":7040.0},{"date":"2026-05-06","open":6650,"high":6650,"low":6135,"close":6155,"volume":58246,"rsi_14":38.72,"sma_20":6636.0,"sma_60":6944.25,"sma_120":7028.75},{"date":"2026-05-07","open":6285,"high":6320,"low":5985,"close":6025,"volume":33796,"rsi_14":35.08,"sma_20":6602.0,"sma_60":6886.33,"sma_120":7009.88},{"date":"2026-05-08","open":6025,"high":6170,"low":5910,"close":6150,"volume":18164,"rsi_14":41.03,"sma_20":6584.75,"sma_60":6834.17,"sma_120":6995.25},{"date":"2026-05-11","open":6150,"high":6155,"low":5250,"close":5315,"volume":100168,"rsi_14":23.87,"sma_20":6513.5,"sma_60":6763.58,"sma_120":6976.42},{"date":"2026-05-12","open":5315,"high":5430,"low":5150,"close":5160,"volume":32436,"rsi_14":24.83,"sma_20":6439.75,"sma_60":6704.58,"sma_120":6956.29},{"date":"2026-05-13","open":5160,"high":5390,"low":5150,"close":5285,"volume":21092,"rsi_14":28.02,"sma_20":6375.25,"sma_60":6648.42,"sma_120":6939.04},{"date":"2026-05-14","open":5400,"high":5485,"low":5015,"close":5095,"volume":17895,"rsi_14":26.98,"sma_20":6295.0,"sma_60":6590.33,"sma_120":6921.62},{"date":"2026-05-15","open":5395,"high":5395,"low":4815,"close":5085,"volume":28144,"rsi_14":28.94,"sma_20":6211.0,"sma_60":6533.75,"sma_120":6902.42},{"date":"2026-05-18","open":5335,"high":5335,"low":4945,"close":5090,"volume":11817,"rsi_14":17.34,"sma_20":6136.25,"sma_60":6480.5,"sma_120":6885.54},{"date":"2026-05-19","open":5290,"high":5290,"low":4960,"close":5000,"volume":8721,"rsi_14":16.8,"sma_20":6042.75,"sma_60":6430.5,"sma_120":6870.33},{"date":"2026-05-20","open":5000,"high":5265,"low":4825,"close":4845,"volume":15023,"rsi_14":12.28,"sma_20":5955.0,"sma_60":6378.67,"sma_120":6849.38},{"date":"2026-05-21","open":4800,"high":4985,"low":4625,"close":4855,"volume":29034,"rsi_14":10.39,"sma_20":5868.0,"sma_60":6330.17,"sma_120":6830.25},{"date":"2026-05-22","open":4935,"high":4955,"low":4800,"close":4850,"volume":24898,"rsi_14":10.62,"sma_20":5784.5,"sma_60":6282.92,"sma_120":6812.33},{"date":"2026-05-26","open":5095,"high":5095,"low":4575,"close":4800,"volume":79156,"rsi_14":11.52,"sma_20":5709.5,"sma_60":6239.67,"sma_120":6799.58},{"date":"2026-05-27","open":5050,"high":5150,"low":4220,"close":4550,"volume":134362,"rsi_14":12.41,"sma_20":5601.5,"sma_60":6191.25,"sma_120":6784.12},{"date":"2026-05-28","open":4520,"high":4530,"low":3720,"close":3800,"volume":41927,"rsi_14":9.62,"sma_20":5456.5,"sma_60":6136.75,"sma_120":6762.88},{"date":"2026-05-29","open":3765,"high":3875,"low":3410,"close":3620,"volume":54430,"rsi_14":4.98,"sma_20":5297.0,"sma_60":6082.58,"sma_120":6739.96},{"date":"2026-06-01","open":3625,"high":3835,"low":3520,"close":3685,"volume":28917,"rsi_14":10.05,"sma_20":5137.5,"sma_60":6043.0,"sma_120":6719.29},{"date":"2026-06-02","open":3675,"high":3880,"low":3500,"close":3805,"volume":32174,"rsi_14":16.21,"sma_20":4987.0,"sma_60":5997.25,"sma_120":6694.67},{"date":"2026-06-04","open":3595,"high":3880,"low":3595,"close":3625,"volume":7398,"rsi_14":9.71,"sma_20":4839.75,"sma_60":5950.33,"sma_120":6668.83},{"date":"2026-06-05","open":3595,"high":4685,"low":3595,"close":3965,"volume":91576,"rsi_14":24.43,"sma_20":4730.25,"sma_60":5908.92,"sma_120":6647.96},{"date":"2026-06-08","open":3965,"high":4000,"low":3600,"close":3720,"volume":28155,"rsi_14":22.09,"sma_20":4615.0,"sma_60":5855.83,"sma_120":6625.46},{"date":"2026-06-09","open":3720,"high":4085,"low":3665,"close":3920,"volume":12935,"rsi_14":27.84,"sma_20":4503.5,"sma_60":5812.0,"sma_120":6606.25},{"date":"2026-06-10","open":3995,"high":3995,"low":3600,"close":3825,"volume":10538,"rsi_14":27.79,"sma_20":4429.0,"sma_60":5767.08,"sma_120":6586.08},{"date":"2026-06-11","open":3990,"high":3990,"low":3685,"close":3975,"volume":4803,"rsi_14":33.52,"sma_20":4369.75,"sma_60":5727.33,"sma_120":6567.62},{"date":"2026-06-12","open":4230,"high":4230,"low":3920,"close":4075,"volume":4607,"rsi_14":35.71,"sma_20":4309.25,"sma_60":5692.17,"sma_120":6550.75},{"date":"2026-06-15","open":4225,"high":4225,"low":3670,"close":3775,"volume":35607,"rsi_14":32.23,"sma_20":4243.25,"sma_60":5652.33,"sma_120":6530.12},{"date":"2026-06-16","open":3775,"high":3905,"low":3535,"close":3640,"volume":12836,"rsi_14":31.35,"sma_20":4171.0,"sma_60":5609.58,"sma_120":6507.96},{"date":"2026-06-17","open":3640,"high":3985,"low":3520,"close":3985,"volume":15912,"rsi_14":41.19,"sma_20":4115.75,"sma_60":5573.08,"sma_120":6479.83},{"date":"2026-06-18","open":4095,"high":4095,"low":3515,"close":3705,"volume":6844,"rsi_14":48.26,"sma_20":4051.0,"sma_60":5528.0,"sma_120":6450.92},{"date":"2026-06-19","open":3705,"high":3840,"low":3475,"close":3690,"volume":10462,"rsi_14":51.36,"sma_20":3993.25,"sma_60":5485.75,"sma_120":6422.75},{"date":"2026-06-22","open":3545,"high":3670,"low":2800,"close":3070,"volume":43921,"rsi_14":40.16,"sma_20":3904.0,"sma_60":5433.08,"sma_120":6388.04},{"date":"2026-06-23","open":2800,"high":3195,"low":2790,"close":3070,"volume":34568,"rsi_14":37.77,"sma_20":3815.0,"sma_60":5381.08,"sma_120":6355.58},{"date":"2026-06-24","open":2905,"high":3300,"low":2755,"close":2890,"volume":14563,"rsi_14":37.77,"sma_20":3719.5,"sma_60":5327.42,"sma_120":6323.46},{"date":"2026-06-25","open":2890,"high":2980,"low":2740,"close":2850,"volume":30828,"rsi_14":29.39,"sma_20":3634.5,"sma_60":5273.58,"sma_120":6291.17},{"date":"2026-06-26","open":2770,"high":2870,"low":2700,"close":2755,"volume":8238,"rsi_14":31.12,"sma_20":3582.25,"sma_60":5202.5,"sma_120":6259.17},{"date":"2026-06-29","open":2885,"high":2885,"low":2525,"close":2745,"volume":23951,"rsi_14":25.16,"sma_20":3538.5,"sma_60":5138.17,"sma_120":6227.12},{"date":"2026-06-30","open":2745,"high":3080,"low":2720,"close":3020,"volume":42801,"rsi_14":34.18,"sma_20":3505.25,"sma_60":5081.5,"sma_120":6197.17},{"date":"2026-07-01","open":3020,"high":3300,"low":3000,"close":3120,"volume":12994,"rsi_14":32.87,"sma_20":3471.0,"sma_60":5032.67,"sma_120":6167.12},{"date":"2026-07-02","open":3120,"high":3450,"low":2970,"close":3450,"volume":23395,"rsi_14":38.53,"sma_20":3462.25,"sma_60":4988.5,"sma_120":6140.83},{"date":"2026-07-03","open":3475,"high":3540,"low":3210,"close":3395,"volume":13939,"rsi_14":42.34,"sma_20":3433.75,"sma_60":4933.33,"sma_120":6115.08},{"date":"2026-07-06","open":3515,"high":3515,"low":3075,"close":3205,"volume":9442,"rsi_14":41.42,"sma_20":3408.0,"sma_60":4875.0,"sma_120":6088.96},{"date":"2026-07-07","open":3355,"high":3550,"low":3090,"close":3375,"volume":10649,"rsi_14":37.08,"sma_20":3380.75,"sma_60":4823.0,"sma_120":6062.12},{"date":"2026-07-08","open":3100,"high":3375,"low":3100,"close":3345,"volume":4367,"rsi_14":41.47,"sma_20":3356.75,"sma_60":4766.42,"sma_120":6035.83},{"date":"2026-07-09","open":3030,"high":3345,"low":2945,"close":3150,"volume":13100,"rsi_14":38.21,"sma_20":3315.5,"sma_60":4708.33,"sma_120":6007.0},{"date":"2026-07-10","open":3165,"high":3345,"low":2920,"close":3300,"volume":15239,"rsi_14":56.32,"sma_20":3276.75,"sma_60":4653.75,"sma_120":5981.38},{"date":"2026-07-13","open":3400,"high":3400,"low":2990,"close":3005,"volume":6076,"rsi_14":48.46,"sma_20":3238.25,"sma_60":4592.17,"sma_120":5949.88},{"date":"2026-07-14","open":3005,"high":3295,"low":2725,"close":3165,"volume":27147,"rsi_14":56.56,"sma_20":3214.5,"sma_60":4532.17,"sma_120":5914.92},{"date":"2026-07-15","open":3135,"high":3345,"low":3135,"close":3300,"volume":5040,"rsi_14":60.27,"sma_20":3180.25,"sma_60":4477.42,"sma_120":5879.42},{"date":"2026-07-16","open":3195,"high":3365,"low":3025,"close":3165,"volume":18449,"rsi_14":59.19,"sma_20":3153.25,"sma_60":4415.67,"sma_120":5842.04},{"date":"2026-07-20","open":3140,"high":3230,"low":3000,"close":3145,"volume":7447,"rsi_14":58.93,"sma_20":3126.0,"sma_60":4358.08,"sma_120":5804.5},{"date":"2026-07-21","open":3115,"high":3150,"low":2895,"close":3105,"volume":16644,"rsi_14":52.12,"sma_20":3127.75,"sma_60":4299.92,"sma_120":5766.33},{"date":"2026-07-22","open":3195,"high":3245,"low":2955,"close":3180,"volume":6913,"rsi_14":51.52,"sma_20":3133.25,"sma_60":4244.25,"sma_120":5730.33},{"date":"2026-07-23","open":3010,"high":3405,"low":3010,"close":3130,"volume":14588,"rsi_14":40.59,"sma_20":3145.25,"sma_60":4191.42,"sma_120":5691.88},{"date":"2026-07-24","open":3245,"high":3320,"low":3050,"close":3245,"volume":5511,"rsi_14":45.74,"sma_20":3165.0,"sma_60":4133.67,"sma_120":5654.21},{"date":"2026-07-27","open":3500,"high":3500,"low":3120,"close":3295,"volume":4011,"rsi_14":52.78,"sma_20":3192.0,"sma_60":4076.92,"sma_120":5610.46},{"date":"2026-07-28","open":3200,"high":3325,"low":3005,"close":3295,"volume":4507,"rsi_14":47.24,"sma_20":3219.5,"sma_60":4018.33,"sma_120":5562.58},{"date":"2026-07-29","open":3265,"high":3265,"low":2850,"close":3000,"volume":9752,"rsi_14":39.94,"sma_20":3218.5,"sma_60":3953.75,"sma_120":5510.12},{"date":"2026-07-30","open":3000,"high":3245,"low":2910,"close":3245,"volume":8157,"rsi_14":52.69,"sma_20":3224.75,"sma_60":3894.25,"sma_120":5458.5},{"date":"2026-07-31","open":3195,"high":3275,"low":2945,"close":2975,"volume":27205,"rsi_14":41.38,"sma_20":3201.0,"sma_60":3834.33,"sma_120":5411.21},{"date":"2026-08-03","open":3020,"high":3245,"low":2950,"close":3240,"volume":9959,"rsi_14":56.33,"sma_20":3193.25,"sma_60":3785.75,"sma_120":5365.0},{"date":"2026-08-04","open":3235,"high":3495,"low":3160,"close":3405,"volume":23238,"rsi_14":56.45,"sma_20":3203.25,"sma_60":3742.08,"sma_120":5314.21},{"date":"2026-08-05","open":3375,"high":3490,"low":3205,"close":3470,"volume":17004,"rsi_14":54.75,"sma_20":3208.0,"sma_60":3697.42,"sma_120":5265.79},{"date":"2026-08-06","open":3425,"high":3465,"low":2960,"close":3450,"volume":24976,"rsi_14":58.51,"sma_20":3213.25,"sma_60":3666.33,"sma_120":5214.96},{"date":"2026-08-07","open":3450,"high":3450,"low":3450,"close":3450,"volume":0,"rsi_14":59.21,"sma_20":3228.25,"sma_60":3637.83,"sma_120":5171.21},{"date":"2026-08-10","open":3450,"high":3450,"low":3450,"close":3450,"volume":0,"rsi_14":60.68,"sma_20":3235.75,"sma_60":3607.25,"sma_120":5127.83},{"date":"2026-08-11","open":3450,"high":3450,"low":3450,"close":3450,"volume":0,"rsi_14":58.77,"sma_20":3258.0,"sma_60":3579.83,"sma_120":5085.08},{"date":"2026-08-12","open":3450,"high":3450,"low":3450,"close":3450,"volume":0,"rsi_14":60.74,"sma_20":3272.25,"sma_60":3552.58,"sma_120":5043.17},{"date":"2026-08-13","open":3450,"high":3450,"low":3450,"close":3450,"volume":0,"rsi_14":57.45,"sma_20":3279.75,"sma_60":3525.25,"sma_120":5002.88},{"date":"2026-08-14","open":3450,"high":3450,"low":3450,"close":3450,"volume":0,"rsi_14":55.85,"sma_20":3294.0,"sma_60":3499.42,"sma_120":4964.96},{"date":"2026-08-18","open":3450,"high":3450,"low":3450,"close":3450,"volume":0,"rsi_14":55.85,"sma_20":3309.25,"sma_60":3476.17,"sma_120":4927.42},{"date":"2026-08-19","open":3450,"high":3450,"low":3450,"close":3450,"volume":0,"rsi_14":71.84,"sma_20":3326.5,"sma_60":3452.75,"sma_120":4891.46},{"date":"2026-08-20","open":3450,"high":3450,"low":3450,"close":3450,"volume":0,"rsi_14":63.06,"sma_20":3340.0,"sma_60":3429.42,"sma_120":4856.17},{"date":"2026-08-21","open":3450,"high":3450,"low":3450,"close":3450,"volume":0,"rsi_14":96.12,"sma_20":3356.0,"sma_60":3406.92,"sma_120":4823.29},{"date":"2026-08-24","open":3450,"high":3450,"low":3450,"close":3450,"volume":0,"rsi_14":92.0,"sma_20":3366.25,"sma_60":3388.58,"sma_120":4789.92},{"date":"2026-08-25","open":3450,"high":3450,"low":3450,"close":3450,"volume":0,"rsi_14":76.47,"sma_20":3374.0,"sma_60":3382.75,"sma_120":4759.75},{"date":"2026-08-26","open":3450,"high":3450,"low":3450,"close":3450,"volume":0,"rsi_14":0.0,"sma_20":3381.75,"sma_60":3379.92,"sma_120":4731.25},{"date":"2026-08-27","open":3450,"high":3450,"low":3450,"close":3450,"volume":0,"rsi_14":100.0,"sma_20":3404.25,"sma_60":3376.0,"sma_120":4709.5},{"date":"2026-08-28","open":3450,"high":3450,"low":3450,"close":3450,"volume":0,"rsi_14":100.0,"sma_20":3414.5,"sma_60":3370.08,"sma_120":4683.67},{"date":"2026-08-31","open":3475,"high":3480,"low":2895,"close":3340,"volume":48280,"rsi_14":0.0,"sma_20":3432.75,"sma_60":3365.33,"sma_120":4657.83},{"date":"2026-09-01","open":3315,"high":3315,"low":2730,"close":2770,"volume":135031,"rsi_14":0.0,"sma_20":3409.25,"sma_60":3345.42,"sma_120":4627.17},{"date":"2026-09-02","open":2720,"high":2990,"low":2675,"close":2880,"volume":28604,"rsi_14":13.92,"sma_20":3383.0,"sma_60":3331.42,"sma_120":4593.62},{"date":"2026-09-03","open":2880,"high":2880,"low":2670,"close":2810,"volume":17585,"rsi_14":12.79,"sma_20":3350.0,"sma_60":3312.92,"sma_120":4562.46},{"date":"2026-09-04","open":2935,"high":2935,"low":2655,"close":2760,"volume":15961,"rsi_14":12.09,"sma_20":3315.5,"sma_60":3295.17,"sma_120":4531.12},{"date":"2026-09-07","open":2895,"high":2895,"low":2720,"close":2780,"volume":7607,"rsi_14":13.98,"sma_20":3282.0,"sma_60":3275.25,"sma_120":4501.29},{"date":"2026-09-08","open":2850,"high":2990,"low":2800,"close":2975,"volume":29734,"rsi_14":28.89,"sma_20":3258.25,"sma_60":3256.92,"sma_120":4474.54},{"date":"2026-09-09","open":2975,"high":2975,"low":2810,"close":2820,"volume":8806,"rsi_14":25.39,"sma_20":3226.75,"sma_60":3241.0,"sma_120":4446.67},{"date":"2026-09-10","open":2835,"high":2890,"low":2740,"close":2775,"volume":8757,"rsi_14":24.53,"sma_20":3193.0,"sma_60":3226.58,"sma_120":4418.08},{"date":"2026-09-11","open":2795,"high":2930,"low":2730,"close":2915,"volume":9804,"rsi_14":31.74,"sma_20":3166.25,"sma_60":3208.75,"sma_120":4390.92},{"date":"2026-09-14","open":2915,"high":2930,"low":2740,"close":2860,"volume":11172,"rsi_14":30.59,"sma_20":3136.75,"sma_60":3194.67,"sma_120":4361.33},{"date":"2026-09-15","open":2885,"high":3280,"low":2775,"close":2840,"volume":6939,"rsi_14":30.19,"sma_20":3106.25,"sma_60":3180.5,"sma_120":4333.12},{"date":"2026-09-16","open":2840,"high":3055,"low":2730,"close":2955,"volume":7772,"rsi_14":35.05,"sma_20":3081.5,"sma_60":3178.58,"sma_120":4305.83},{"date":"2026-09-17","open":2875,"high":2900,"low":2620,"close":2790,"volume":6178,"rsi_14":31.87,"sma_20":3048.5,"sma_60":3173.92,"sma_120":4277.5},{"date":"2026-09-18","open":2815,"high":2915,"low":2700,"close":2885,"volume":9989,"rsi_14":37.4,"sma_20":3020.25,"sma_60":3173.83,"sma_120":4250.62},{"date":"2026-09-21","open":2850,"high":3000,"low":2660,"close":2745,"volume":7556,"rsi_14":49.09,"sma_20":2985.0,"sma_60":3172.08,"sma_120":4222.83},{"date":"2026-09-22","open":2835,"high":2930,"low":2705,"close":2785,"volume":4135,"rsi_14":46.36,"sma_20":2951.75,"sma_60":3172.58,"sma_120":4187.54},{"date":"2026-09-23","open":2790,"high":2790,"low":2685,"close":2715,"volume":12109,"rsi_14":46.36,"sma_20":2915.0,"sma_60":3172.08,"sma_120":4155.12},{"date":"2026-09-28","open":2770,"high":2980,"low":2680,"close":2740,"volume":5629,"rsi_14":49.22,"sma_20":2879.5,"sma_60":3167.42,"sma_120":4124.46},{"date":"2026-09-29","open":2685,"high":2960,"low":2640,"close":2735,"volume":2320,"rsi_14":48.22,"sma_20":2843.75,"sma_60":3161.0,"sma_120":4096.83},{"date":"2026-09-30","open":2700,"high":2935,"low":2630,"close":2665,"volume":6006,"rsi_14":36.4,"sma_20":2810.0,"sma_60":3147.92,"sma_120":4068.21},{"date":"2026-10-01","open":2700,"high":2850,"low":2560,"close":2710,"volume":3879,"rsi_14":44.66,"sma_20":2807.0,"sma_60":3136.5,"sma_120":4034.92},{"date":"2026-10-02","open":2695,"high":2935,"low":2695,"close":2935,"volume":11614,"rsi_14":56.61,"sma_20":2809.75,"sma_60":3132.0,"sma_120":4003.5},{"date":"2026-10-06","open":2865,"high":3090,"low":2840,"close":2960,"volume":16126,"rsi_14":52.05,"sma_20":2817.25,"sma_60":3125.08,"sma_120":3974.04},{"date":"2026-10-07","open":3045,"high":3930,"low":3045,"close":3560,"volume":32560,"rsi_14":71.34,"sma_20":2857.25,"sma_60":3128.67,"sma_120":3947.54},{"date":"2026-10-08","open":3265,"high":3985,"low":3260,"close":3640,"volume":92282,"rsi_14":73.53,"sma_20":2900.25,"sma_60":3136.83,"sma_120":3922.58},{"date":"2026-10-12","open":3790,"high":3875,"low":3530,"close":3805,"volume":20804,"rsi_14":74.29,"sma_20":2941.75,"sma_60":3145.25,"sma_120":3899.5},{"date":"2026-10-13","open":3780,"high":3990,"low":3440,"close":3645,"volume":19877,"rsi_14":74.5,"sma_20":2983.0,"sma_60":3155.92,"sma_120":3874.04},{"date":"2026-10-14","open":3680,"high":3950,"low":3270,"close":3580,"volume":12903,"rsi_14":70.26,"sma_20":3023.25,"sma_60":3162.83,"sma_120":3847.5},{"date":"2026-10-15","open":3445,"high":3870,"low":3200,"close":3530,"volume":16550,"rsi_14":74.15,"sma_20":3054.0,"sma_60":3166.67,"sma_120":3822.04},{"date":"2026-10-16","open":3535,"high":3650,"low":3315,"close":3560,"volume":9975,"rsi_14":73.99,"sma_20":3089.0,"sma_60":3173.25,"sma_120":3794.46},{"date":"2026-10-19","open":3530,"high":3805,"low":3400,"close":3525,"volume":15621,"rsi_14":75.63,"sma_20":3123.25,"sma_60":3179.58,"sma_120":3768.83},{"date":"2026-10-20","open":3515,"high":3835,"low":3450,"close":3505,"volume":14061,"rsi_14":74.29,"sma_20":3150.75,"sma_60":3186.25,"sma_120":3743.08},{"date":"2026-10-21","open":3620,"high":3760,"low":3345,"close":3655,"volume":15036,"rsi_14":76.74,"sma_20":3194.0,"sma_60":3194.17,"sma_120":3719.21},{"date":"2026-10-22","open":3635,"high":3725,"low":3505,"close":3505,"volume":10722,"rsi_14":73.33,"sma_20":3225.0,"sma_60":3200.42,"sma_120":3695.92},{"date":"2026-10-23","open":3540,"high":3640,"low":3285,"close":3500,"volume":11646}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-777.0500000000001,"pbr":0.56,"per":null,"roa":-1.47,"roe":-1.56,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":48034447280.0,"analysis":"ROE -1.6%로 적자 상태입니다. 시가총액 290.77억. 매출 480.34억, 영업이익 -20.50억.","eps_basis":"TTM","debt_ratio":0.05885213165546136,"market_cap":28269230500,"net_income":-6278165836.0,"total_debt":2993359945.0,"ttm_window":"2025Q3~2026Q2","gross_margin":15.41,"total_assets":53855747777.0,"total_equity":50862387832.0,"profit_margin":-13.07,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-2049526925.0,"operating_margin":-4.27,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["RSI 73 과매수 구간","적자 상태 (ROE 음수)"],"backtest_top3":[],"current_price":3500.0,"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":228590.0},{"date":"2016-10-25","close":228590.0},{"date":"2016-10-26","close":228590.0},{"date":"2016-10-27","close":228590.0},{"date":"2016-10-28","close":228590.0},{"date":"2016-10-31","close":160140.0},{"date":"2016-11-01","close":112100.0},{"date":"2016-11-02","close":78520.0},{"date":"2016-11-03","close":55015.0},{"date":"2016-11-04","close":53725.0},{"date":"2016-11-07","close":56050.0},{"date":"2016-11-08","close":55535.0},{"date":"2016-11-09","close":47320.0},{"date":"2016-11-10","close":51195.0},{"date":"2016-11-11","close":47990.0},{"date":"2016-11-14","close":48660.0},{"date":"2016-11-15","close":46185.0},{"date":"2016-11-16","close":59925.0},{"date":"2016-11-17","close":56825.0},{"date":"2016-11-18","close":58375.0},{"date":"2016-11-21","close":56565.0},{"date":"2016-11-22","close":52435.0},{"date":"2016-11-23","close":48610.0},{"date":"2016-11-24","close":47525.0},{"date":"2016-11-25","close":47680.0},{"date":"2016-11-28","close":46805.0},{"date":"2016-11-29","close":45460.0},{"date":"2016-11-30","close":42825.0},{"date":"2016-12-01","close":41225.0},{"date":"2016-12-02","close":42775.0},{"date":"2016-12-05","close":41325.0},{"date":"2016-12-06","close":41895.0},{"date":"2016-12-07","close":40345.0},{"date":"2016-12-08","close":40965.0},{"date":"2016-12-09","close":40140.0},{"date":"2016-12-12","close":41690.0},{"date":"2016-12-13","close":41740.0},{"date":"2016-12-14","close":41120.0},{"date":"2016-12-15","close":41275.0},{"date":"2016-12-16","close":40450.0},{"date":"2016-12-19","close":39365.0},{"date":"2016-12-20","close":39520.0},{"date":"2016-12-21","close":41015.0},{"date":"2016-12-22","close":40140.0},{"date":"2016-12-23","close":40655.0},{"date":"2016-12-26","close":40395.0},{"date":"2016-12-27","close":40240.0},{"date":"2016-12-28","close":40500.0},{"date":"2016-12-29","close":40450.0},{"date":"2017-01-02","close":40450.0},{"date":"2017-01-03","close":41845.0},{"date":"2017-01-04","close":42205.0},{"date":"2017-01-05","close":44685.0},{"date":"2017-01-06","close":44580.0},{"date":"2017-01-09","close":47215.0},{"date":"2017-01-10","close":46750.0},{"date":"2017-01-11","close":45460.0},{"date":"2017-01-12","close":58890.0},{"date":"2017-01-13","close":53725.0},{"date":"2017-01-16","close":56050.0},{"date":"2017-01-17","close":52175.0},{"date":"2017-01-18","close":50420.0},{"date":"2017-01-19","close":51350.0},{"date":"2017-01-20","close":47575.0},{"date":"2017-01-23","close":46185.0},{"date":"2017-01-24","close":45820.0},{"date":"2017-01-25","close":47575.0},{"date":"2017-01-26","close":48715.0},{"date":"2017-01-31","close":48560.0},{"date":"2017-02-01","close":48350.0},{"date":"2017-02-02","close":43395.0},{"date":"2017-02-03","close":43395.0},{"date":"2017-02-06","close":44170.0},{"date":"2017-02-07","close":43705.0},{"date":"2017-02-08","close":42155.0},{"date":"2017-02-09","close":44115.0},{"date":"2017-02-10","close":42515.0},{"date":"2017-02-13","close":44015.0},{"date":"2017-02-14","close":47525.0},{"date":"2017-02-15","close":45615.0},{"date":"2017-02-16","close":45565.0},{"date":"2017-02-17","close":44945.0},{"date":"2017-02-20","close":43910.0},{"date":"2017-02-21","close":45460.0},{"date":"2017-02-22","close":44480.0},{"date":"2017-02-23","close":43650.0},{"date":"2017-02-24","close":42410.0},{"date":"2017-02-27","close":41740.0},{"date":"2017-02-28","close":41945.0},{"date":"2017-03-02","close":40605.0},{"date":"2017-03-03","close":38175.0},{"date":"2017-03-06","close":38225.0},{"date":"2017-03-07","close":40085.0},{"date":"2017-03-08","close":40345.0},{"date":"2017-03-09","close":40345.0},{"date":"2017-03-10","close":40295.0},{"date":"2017-03-13","close":40605.0},{"date":"2017-03-14","close":38950.0},{"date":"2017-03-15","close":37710.0},{"date":"2017-03-16","close":38485.0},{"date":"2017-03-17","close":38485.0},{"date":"2017-03-20","close":37505.0},{"date":"2017-03-21","close":36420.0},{"date":"2017-03-22","close":35750.0},{"date":"2017-03-23","close":36160.0},{"date":"2017-03-24","close":35695.0},{"date":"2017-03-27","close":33370.0},{"date":"2017-03-28","close":33940.0},{"date":"2017-03-29","close":33580.0},{"date":"2017-03-30","close":32390.0},{"date":"2017-03-31","close":32905.0},{"date":"2017-04-03","close":33785.0},{"date":"2017-04-04","close":35385.0},{"date":"2017-04-05","close":35385.0},{"date":"2017-04-06","close":34355.0},{"date":"2017-04-07","close":35075.0},{"date":"2017-04-10","close":33580.0},{"date":"2017-04-11","close":32855.0},{"date":"2017-04-12","close":33320.0},{"date":"2017-04-13","close":33680.0},{"date":"2017-04-14","close":35130.0},{"date":"2017-04-17","close":34765.0},{"date":"2017-04-18","close":34610.0},{"date":"2017-04-19","close":34200.0},{"date":"2017-04-20","close":33990.0},{"date":"2017-04-21","close":34455.0},{"date":"2017-04-24","close":38690.0},{"date":"2017-04-25","close":37815.0},{"date":"2017-04-26","close":40295.0},{"date":"2017-04-27","close":39000.0},{"date":"2017-04-28","close":39465.0},{"date":"2017-05-02","close":40605.0},{"date":"2017-05-04","close":40605.0},{"date":"2017-05-08","close":41790.0},{"date":"2017-05-10","close":41845.0},{"date":"2017-05-11","close":41845.0},{"date":"2017-05-12","close":41895.0},{"date":"2017-05-15","close":46700.0},{"date":"2017-05-16","close":48300.0},{"date":"2017-05-17","close":46495.0},{"date":"2017-05-18","close":42410.0},{"date":"2017-05-19","close":42825.0},{"date":"2017-05-22","close":41325.0},{"date":"2017-05-23","close":40295.0},{"date":"2017-05-24","close":39105.0},{"date":"2017-05-25","close":40605.0},{"date":"2017-05-26","close":39775.0},{"date":"2017-05-29","close":37555.0},{"date":"2017-05-30","close":36830.0},{"date":"2017-05-31","close":36935.0},{"date":"2017-06-01","close":38485.0},{"date":"2017-06-02","close":37760.0},{"date":"2017-06-05","close":37350.0},{"date":"2017-06-07","close":37295.0},{"date":"2017-06-08","close":37140.0},{"date":"2017-06-09","close":36420.0},{"date":"2017-06-12","close":36315.0},{"date":"2017-06-13","close":36680.0},{"date":"2017-06-14","close":36885.0},{"date":"2017-06-15","close":36420.0},{"date":"2017-06-16","close":36420.0},{"date":"2017-06-19","close":36470.0},{"date":"2017-06-20","close":36370.0},{"date":"2017-06-21","close":35130.0},{"date":"2017-06-22","close":34560.0},{"date":"2017-06-23","close":35850.0},{"date":"2017-06-26","close":35385.0},{"date":"2017-06-27","close":34820.0},{"date":"2017-06-28","close":36110.0},{"date":"2017-06-29","close":37040.0},{"date":"2017-06-30","close":37350.0},{"date":"2017-07-03","close":36160.0},{"date":"2017-07-04","close":35335.0},{"date":"2017-07-05","close":35645.0},{"date":"2017-07-06","close":35645.0},{"date":"2017-07-07","close":35335.0},{"date":"2017-07-10","close":34610.0},{"date":"2017-07-11","close":34510.0},{"date":"2017-07-12","close":34250.0},{"date":"2017-07-13","close":35285.0},{"date":"2017-07-14","close":35130.0},{"date":"2017-07-17","close":35075.0},{"date":"2017-07-18","close":34765.0},{"date":"2017-07-19","close":35130.0},{"date":"2017-07-20","close":34820.0},{"date":"2017-07-21","close":34820.0},{"date":"2017-07-24","close":34665.0},{"date":"2017-07-25","close":33940.0},{"date":"2017-07-26","close":33010.0},{"date":"2017-07-27","close":33370.0},{"date":"2017-07-28","close":32390.0},{"date":"2017-07-31","close":32340.0},{"date":"2017-08-01","close":33475.0},{"date":"2017-08-02","close":33580.0},{"date":"2017-08-03","close":33785.0},{"date":"2017-08-04","close":33785.0},{"date":"2017-08-07","close":34355.0},{"date":"2017-08-08","close":34455.0},{"date":"2017-08-09","close":33835.0},{"date":"2017-08-10","close":33115.0},{"date":"2017-08-11","close":31925.0},{"date":"2017-08-14","close":32130.0},{"date":"2017-08-16","close":32080.0},{"date":"2017-08-17","close":32495.0},{"date":"2017-08-18","close":32700.0},{"date":"2017-08-21","close":32700.0},{"date":"2017-08-22","close":32855.0},{"date":"2017-08-23","close":32495.0},{"date":"2017-08-24","close":32855.0},{"date":"2017-08-25","close":33785.0},{"date":"2017-08-28","close":33835.0},{"date":"2017-08-29","close":33580.0},{"date":"2017-08-30","close":33270.0},{"date":"2017-08-31","close":32805.0},{"date":"2017-09-01","close":32805.0},{"date":"2017-09-04","close":32235.0},{"date":"2017-09-05","close":32285.0},{"date":"2017-09-06","close":31975.0},{"date":"2017-09-07","close":32030.0},{"date":"2017-09-08","close":31875.0},{"date":"2017-09-11","close":31510.0},{"date":"2017-09-12","close":31305.0},{"date":"2017-09-13","close":31100.0},{"date":"2017-09-14","close":30790.0},{"date":"2017-09-15","close":31045.0},{"date":"2017-09-18","close":30890.0},{"date":"2017-09-19","close":30635.0},{"date":"2017-09-20","close":30580.0},{"date":"2017-09-21","close":29960.0},{"date":"2017-09-22","close":28720.0},{"date":"2017-09-25","close":28980.0},{"date":"2017-09-26","close":29445.0},{"date":"2017-09-27","close":29550.0},{"date":"2017-09-28","close":29550.0},{"date":"2017-09-29","close":30580.0},{"date":"2017-10-10","close":30375.0},{"date":"2017-10-11","close":30945.0},{"date":"2017-10-12","close":30945.0},{"date":"2017-10-13","close":30375.0},{"date":"2017-10-16","close":30325.0},{"date":"2017-10-17","close":30115.0},{"date":"2017-10-18","close":29910.0},{"date":"2017-10-19","close":30425.0},{"date":"2017-10-20","close":30685.0},{"date":"2017-10-23","close":30635.0},{"date":"2017-10-24","close":30325.0},{"date":"2017-10-25","close":30580.0},{"date":"2017-10-26","close":30945.0},{"date":"2017-10-27","close":31045.0},{"date":"2017-10-30","close":30945.0},{"date":"2017-10-31","close":32080.0},{"date":"2017-11-01","close":32545.0},{"date":"2017-11-02","close":32545.0},{"date":"2017-11-03","close":32545.0},{"date":"2017-11-06","close":32545.0},{"date":"2017-11-07","close":32545.0},{"date":"2017-11-08","close":32545.0},{"date":"2017-11-09","close":32545.0},{"date":"2017-11-10","close":32545.0},{"date":"2017-11-13","close":32545.0},{"date":"2017-11-14","close":32545.0},{"date":"2017-11-15","close":32545.0},{"date":"2017-11-16","close":32545.0},{"date":"2017-11-17","close":32545.0},{"date":"2017-11-20","close":32545.0},{"date":"2017-11-21","close":32545.0},{"date":"2017-11-22","close":32545.0},{"date":"2017-11-23","close":35130.0},{"date":"2017-11-24","close":32700.0},{"date":"2017-11-27","close":30480.0},{"date":"2017-11-28","close":30325.0},{"date":"2017-11-29","close":29600.0},{"date":"2017-11-30","close":29135.0},{"date":"2017-12-01","close":29030.0},{"date":"2017-12-04","close":28930.0},{"date":"2017-12-05","close":29290.0},{"date":"2017-12-06","close":30270.0},{"date":"2017-12-07","close":29185.0},{"date":"2017-12-08","close":29030.0},{"date":"2017-12-11","close":29030.0},{"date":"2017-12-12","close":28825.0},{"date":"2017-12-13","close":28310.0},{"date":"2017-12-14","close":28100.0},{"date":"2017-12-15","close":27740.0},{"date":"2017-12-18","close":28360.0},{"date":"2017-12-19","close":27740.0},{"date":"2017-12-20","close":27430.0},{"date":"2017-12-21","close":26395.0},{"date":"2017-12-22","close":27945.0},{"date":"2017-12-26","close":27585.0},{"date":"2017-12-27","close":27325.0},{"date":"2017-12-28","close":27225.0},{"date":"2018-01-02","close":27740.0},{"date":"2018-01-03","close":28825.0},{"date":"2018-01-04","close":28255.0},{"date":"2018-01-05","close":28155.0},{"date":"2018-01-08","close":27690.0},{"date":"2018-01-09","close":27790.0},{"date":"2018-01-10","close":27380.0},{"date":"2018-01-11","close":26965.0},{"date":"2018-01-12","close":26965.0},{"date":"2018-01-15","close":27325.0},{"date":"2018-01-16","close":27535.0},{"date":"2018-01-17","close":26860.0},{"date":"2018-01-18","close":26705.0},{"date":"2018-01-19","close":26860.0},{"date":"2018-01-22","close":27430.0},{"date":"2018-01-23","close":29910.0},{"date":"2018-01-24","close":29240.0},{"date":"2018-01-25","close":29860.0},{"date":"2018-01-26","close":30220.0},{"date":"2018-01-29","close":29910.0},{"date":"2018-01-30","close":29495.0},{"date":"2018-01-31","close":35130.0},{"date":"2018-02-01","close":33785.0},{"date":"2018-02-02","close":32805.0},{"date":"2018-02-05","close":31200.0},{"date":"2018-02-06","close":30995.0},{"date":"2018-02-07","close":31460.0},{"date":"2018-02-08","close":31925.0},{"date":"2018-02-09","close":31355.0},{"date":"2018-02-12","close":30840.0},{"date":"2018-02-13","close":31355.0},{"date":"2018-02-14","close":30735.0},{"date":"2018-02-19","close":31510.0},{"date":"2018-02-20","close":31820.0},{"date":"2018-02-21","close":31305.0},{"date":"2018-02-22","close":30890.0},{"date":"2018-02-23","close":30840.0},{"date":"2018-02-26","close":29960.0},{"date":"2018-02-27","close":29755.0},{"date":"2018-02-28","close":29550.0},{"date":"2018-03-02","close":30580.0},{"date":"2018-03-05","close":29755.0},{"date":"2018-03-06","close":29755.0},{"date":"2018-03-07","close":29495.0},{"date":"2018-03-08","close":30170.0},{"date":"2018-03-09","close":31720.0},{"date":"2018-03-12","close":31820.0},{"date":"2018-03-13","close":31925.0},{"date":"2018-03-14","close":32130.0},{"date":"2018-03-15","close":32030.0},{"date":"2018-03-16","close":32285.0},{"date":"2018-03-19","close":32495.0},{"date":"2018-03-20","close":32340.0},{"date":"2018-03-21","close":32545.0},{"date":"2018-03-22","close":33010.0},{"date":"2018-03-23","close":32130.0},{"date":"2018-03-26","close":32595.0},{"date":"2018-03-27","close":34920.0},{"date":"2018-03-28","close":33370.0},{"date":"2018-03-29","close":32805.0},{"date":"2018-03-30","close":33165.0},{"date":"2018-04-02","close":31875.0},{"date":"2018-04-03","close":32130.0},{"date":"2018-04-04","close":32030.0},{"date":"2018-04-05","close":31770.0},{"date":"2018-04-06","close":31770.0},{"date":"2018-04-09","close":31100.0},{"date":"2018-04-10","close":31045.0},{"date":"2018-04-11","close":30840.0},{"date":"2018-04-12","close":31045.0},{"date":"2018-04-13","close":31200.0},{"date":"2018-04-16","close":30480.0},{"date":"2018-04-17","close":30790.0},{"date":"2018-04-18","close":31770.0},{"date":"2018-04-19","close":32545.0},{"date":"2018-04-20","close":33215.0},{"date":"2018-04-23","close":33425.0},{"date":"2018-04-24","close":33525.0},{"date":"2018-04-25","close":34045.0},{"date":"2018-04-26","close":36215.0},{"date":"2018-04-27","close":38125.0},{"date":"2018-04-30","close":41585.0},{"date":"2018-05-02","close":39570.0},{"date":"2018-05-03","close":39930.0},{"date":"2018-05-04","close":40295.0},{"date":"2018-05-08","close":39310.0},{"date":"2018-05-09","close":38690.0},{"date":"2018-05-10","close":39930.0},{"date":"2018-05-11","close":39930.0},{"date":"2018-05-14","close":38330.0},{"date":"2018-05-15","close":37815.0},{"date":"2018-05-16","close":36160.0},{"date":"2018-05-17","close":37090.0},{"date":"2018-05-18","close":38225.0},{"date":"2018-05-21","close":37710.0},{"date":"2018-05-23","close":36265.0},{"date":"2018-05-24","close":36370.0},{"date":"2018-05-25","close":35130.0},{"date":"2018-05-28","close":36575.0},{"date":"2018-05-29","close":35645.0},{"date":"2018-05-30","close":34975.0},{"date":"2018-05-31","close":34920.0},{"date":"2018-06-01","close":34820.0},{"date":"2018-06-04","close":36265.0},{"date":"2018-06-05","close":35850.0},{"date":"2018-06-07","close":36160.0},{"date":"2018-06-08","close":36730.0},{"date":"2018-06-11","close":38020.0},{"date":"2018-06-12","close":38950.0},{"date":"2018-06-14","close":36935.0},{"date":"2018-06-15","close":35595.0},{"date":"2018-06-18","close":35645.0},{"date":"2018-06-19","close":33735.0},{"date":"2018-06-20","close":35180.0},{"date":"2018-06-21","close":37245.0},{"date":"2018-06-22","close":43910.0},{"date":"2018-06-25","close":44735.0},{"date":"2018-06-26","close":43495.0},{"date":"2018-06-27","close":43495.0},{"date":"2018-06-28","close":49540.0},{"date":"2018-06-29","close":47010.0},{"date":"2018-07-02","close":45410.0},{"date":"2018-07-03","close":43805.0},{"date":"2018-07-04","close":43600.0},{"date":"2018-07-05","close":40860.0},{"date":"2018-07-06","close":40295.0},{"date":"2018-07-09","close":37505.0},{"date":"2018-07-10","close":39570.0},{"date":"2018-07-11","close":37140.0},{"date":"2018-07-12","close":37505.0},{"date":"2018-07-13","close":38175.0},{"date":"2018-07-16","close":36730.0},{"date":"2018-07-17","close":36935.0},{"date":"2018-07-18","close":35905.0},{"date":"2018-07-19","close":36575.0},{"date":"2018-07-20","close":36625.0},{"date":"2018-07-23","close":33630.0},{"date":"2018-07-24","close":34920.0},{"date":"2018-07-25","close":36420.0},{"date":"2018-07-26","close":37970.0},{"date":"2018-07-27","close":37970.0},{"date":"2018-07-30","close":41740.0},{"date":"2018-07-31","close":40550.0},{"date":"2018-08-01","close":40810.0},{"date":"2018-08-02","close":39985.0},{"date":"2018-08-03","close":42205.0},{"date":"2018-08-06","close":40965.0},{"date":"2018-08-07","close":41120.0},{"date":"2018-08-08","close":39675.0},{"date":"2018-08-09","close":41170.0},{"date":"2018-08-10","close":41120.0},{"date":"2018-08-13","close":41170.0},{"date":"2018-08-14","close":40035.0},{"date":"2018-08-16","close":41325.0},{"date":"2018-08-17","close":45975.0},{"date":"2018-08-20","close":47165.0},{"date":"2018-08-21","close":48920.0},{"date":"2018-08-22","close":48560.0},{"date":"2018-08-23","close":46495.0},{"date":"2018-08-24","close":48405.0},{"date":"2018-08-27","close":46495.0},{"date":"2018-08-28","close":46080.0},{"date":"2018-08-29","close":43395.0},{"date":"2018-08-30","close":42565.0},{"date":"2018-08-31","close":42515.0},{"date":"2018-09-03","close":43650.0},{"date":"2018-09-04","close":43395.0},{"date":"2018-09-05","close":41325.0},{"date":"2018-09-06","close":42205.0},{"date":"2018-09-07","close":40810.0},{"date":"2018-09-10","close":40240.0},{"date":"2018-09-11","close":41325.0},{"date":"2018-09-12","close":40395.0},{"date":"2018-09-13","close":41070.0},{"date":"2018-09-14","close":42775.0},{"date":"2018-09-17","close":42410.0},{"date":"2018-09-18","close":42100.0},{"date":"2018-09-19","close":41535.0},{"date":"2018-09-20","close":40760.0},{"date":"2018-09-21","close":41895.0},{"date":"2018-09-27","close":41740.0},{"date":"2018-09-28","close":40760.0},{"date":"2018-10-01","close":42000.0},{"date":"2018-10-02","close":41325.0},{"date":"2018-10-04","close":40550.0},{"date":"2018-10-05","close":40240.0},{"date":"2018-10-08","close":40035.0},{"date":"2018-10-10","close":39775.0},{"date":"2018-10-11","close":38535.0},{"date":"2018-10-12","close":38175.0},{"date":"2018-10-15","close":37970.0},{"date":"2018-10-16","close":37710.0},{"date":"2018-10-17","close":39830.0},{"date":"2018-10-18","close":38535.0},{"date":"2018-10-19","close":37710.0},{"date":"2018-10-22","close":35905.0},{"date":"2018-10-23","close":35645.0},{"date":"2018-10-24","close":33990.0},{"date":"2018-10-25","close":33425.0},{"date":"2018-10-26","close":33370.0},{"date":"2018-10-29","close":32080.0},{"date":"2018-10-30","close":31510.0},{"date":"2018-10-31","close":31510.0},{"date":"2018-11-01","close":33270.0},{"date":"2018-11-02","close":33940.0},{"date":"2018-11-05","close":33320.0},{"date":"2018-11-06","close":33320.0},{"date":"2018-11-07","close":34300.0},{"date":"2018-11-08","close":35385.0},{"date":"2018-11-09","close":35075.0},{"date":"2018-11-12","close":33425.0},{"date":"2018-11-13","close":31875.0},{"date":"2018-11-14","close":31355.0},{"date":"2018-11-15","close":31355.0},{"date":"2018-11-16","close":31510.0},{"date":"2018-11-19","close":32650.0},{"date":"2018-11-20","close":32750.0},{"date":"2018-11-21","close":32750.0},{"date":"2018-11-22","close":32340.0},{"date":"2018-11-23","close":32750.0},{"date":"2018-11-26","close":32390.0},{"date":"2018-11-27","close":33425.0},{"date":"2018-11-28","close":33370.0},{"date":"2018-11-29","close":34355.0},{"date":"2018-11-30","close":35645.0},{"date":"2018-12-03","close":38795.0},{"date":"2018-12-04","close":37815.0},{"date":"2018-12-05","close":38690.0},{"date":"2018-12-06","close":36985.0},{"date":"2018-12-07","close":37040.0},{"date":"2018-12-10","close":35645.0},{"date":"2018-12-11","close":35645.0},{"date":"2018-12-12","close":35025.0},{"date":"2018-12-13","close":36420.0},{"date":"2018-12-14","close":37040.0},{"date":"2018-12-17","close":36110.0},{"date":"2018-12-18","close":34560.0},{"date":"2018-12-19","close":35075.0},{"date":"2018-12-20","close":34045.0},{"date":"2018-12-21","close":34045.0},{"date":"2018-12-24","close":33115.0},{"date":"2018-12-26","close":32285.0},{"date":"2018-12-27","close":33165.0},{"date":"2018-12-28","close":32495.0},{"date":"2019-01-02","close":33580.0},{"date":"2019-01-03","close":34095.0},{"date":"2019-01-04","close":34510.0},{"date":"2019-01-07","close":34610.0},{"date":"2019-01-08","close":35130.0},{"date":"2019-01-09","close":35130.0},{"date":"2019-01-10","close":35540.0},{"date":"2019-01-11","close":35130.0},{"date":"2019-01-14","close":35025.0},{"date":"2019-01-15","close":34610.0},{"date":"2019-01-16","close":34560.0},{"date":"2019-01-17","close":34095.0},{"date":"2019-01-18","close":34510.0},{"date":"2019-01-21","close":34405.0},{"date":"2019-01-22","close":33525.0},{"date":"2019-01-23","close":33060.0},{"date":"2019-01-24","close":33320.0},{"date":"2019-01-25","close":36420.0},{"date":"2019-01-28","close":35955.0},{"date":"2019-01-29","close":36370.0},{"date":"2019-01-30","close":27275.0},{"date":"2019-01-31","close":28410.0},{"date":"2019-02-01","close":28930.0},{"date":"2019-02-07","close":30995.0},{"date":"2019-02-08","close":30220.0},{"date":"2019-02-11","close":29805.0},{"date":"2019-02-12","close":27895.0},{"date":"2019-02-13","close":29030.0},{"date":"2019-02-14","close":28360.0},{"date":"2019-02-15","close":28360.0},{"date":"2019-02-18","close":28620.0},{"date":"2019-02-19","close":29395.0},{"date":"2019-02-20","close":29395.0},{"date":"2019-02-21","close":29290.0},{"date":"2019-02-22","close":29550.0},{"date":"2019-02-25","close":29600.0},{"date":"2019-02-26","close":29600.0},{"date":"2019-02-27","close":29290.0},{"date":"2019-02-28","close":29030.0},{"date":"2019-03-04","close":28720.0},{"date":"2019-03-05","close":29085.0},{"date":"2019-03-06","close":28565.0},{"date":"2019-03-07","close":28050.0},{"date":"2019-03-08","close":28360.0},{"date":"2019-03-11","close":28100.0},{"date":"2019-03-12","close":28155.0},{"date":"2019-03-13","close":28670.0},{"date":"2019-03-14","close":29340.0},{"date":"2019-03-15","close":28930.0},{"date":"2019-03-18","close":29445.0},{"date":"2019-03-19","close":29445.0},{"date":"2019-03-20","close":28720.0},{"date":"2019-03-21","close":28050.0},{"date":"2019-03-22","close":29290.0},{"date":"2019-03-25","close":28775.0},{"date":"2019-03-26","close":28875.0},{"date":"2019-03-27","close":28465.0},{"date":"2019-03-28","close":28620.0},{"date":"2019-03-29","close":28980.0},{"date":"2019-04-01","close":30220.0},{"date":"2019-04-02","close":30945.0},{"date":"2019-04-03","close":30945.0},{"date":"2019-04-04","close":31770.0},{"date":"2019-04-05","close":32285.0},{"date":"2019-04-08","close":32030.0},{"date":"2019-04-09","close":31615.0},{"date":"2019-04-10","close":31925.0},{"date":"2019-04-11","close":32545.0},{"date":"2019-04-12","close":32855.0},{"date":"2019-04-15","close":32750.0},{"date":"2019-04-16","close":31925.0},{"date":"2019-04-17","close":30425.0},{"date":"2019-04-18","close":29805.0},{"date":"2019-04-19","close":30270.0},{"date":"2019-04-22","close":29910.0},{"date":"2019-04-23","close":29650.0},{"date":"2019-04-24","close":29755.0},{"date":"2019-04-25","close":28930.0},{"date":"2019-04-26","close":28565.0},{"date":"2019-04-29","close":28565.0},{"date":"2019-04-30","close":29290.0},{"date":"2019-05-02","close":29290.0},{"date":"2019-05-03","close":29600.0},{"date":"2019-05-07","close":28720.0},{"date":"2019-05-08","close":28310.0},{"date":"2019-05-09","close":27225.0},{"date":"2019-05-10","close":27170.0},{"date":"2019-05-13","close":27170.0},{"date":"2019-05-14","close":26915.0},{"date":"2019-05-15","close":27325.0},{"date":"2019-05-16","close":27585.0},{"date":"2019-05-17","close":29600.0},{"date":"2019-05-20","close":29755.0},{"date":"2019-05-21","close":29340.0},{"date":"2019-05-22","close":28720.0},{"date":"2019-05-23","close":27945.0},{"date":"2019-05-24","close":28255.0},{"date":"2019-05-27","close":27585.0},{"date":"2019-05-28","close":27945.0},{"date":"2019-05-29","close":27585.0},{"date":"2019-05-30","close":27480.0},{"date":"2019-05-31","close":27635.0},{"date":"2019-06-03","close":27635.0},{"date":"2019-06-04","close":28000.0},{"date":"2019-06-05","close":28255.0},{"date":"2019-06-07","close":28465.0},{"date":"2019-06-10","close":28670.0},{"date":"2019-06-11","close":29600.0},{"date":"2019-06-12","close":28980.0},{"date":"2019-06-13","close":29395.0},{"date":"2019-06-14","close":29030.0},{"date":"2019-06-17","close":28875.0},{"date":"2019-06-18","close":28465.0},{"date":"2019-06-19","close":28310.0},{"date":"2019-06-20","close":28620.0},{"date":"2019-06-21","close":28310.0},{"date":"2019-06-24","close":28100.0},{"date":"2019-06-25","close":27635.0},{"date":"2019-06-26","close":27690.0},{"date":"2019-06-27","close":28310.0},{"date":"2019-06-28","close":28930.0},{"date":"2019-07-01","close":28825.0},{"date":"2019-07-02","close":29185.0},{"date":"2019-07-03","close":29185.0},{"date":"2019-07-04","close":28310.0},{"date":"2019-07-05","close":28465.0},{"date":"2019-07-08","close":27790.0},{"date":"2019-07-09","close":27380.0},{"date":"2019-07-10","close":28255.0},{"date":"2019-07-11","close":28410.0},{"date":"2019-07-12","close":28205.0},{"date":"2019-07-15","close":27895.0},{"date":"2019-07-16","close":28205.0},{"date":"2019-07-17","close":27535.0},{"date":"2019-07-18","close":27170.0},{"date":"2019-07-19","close":27275.0},{"date":"2019-07-22","close":27480.0},{"date":"2019-07-23","close":27535.0},{"date":"2019-07-24","close":27225.0},{"date":"2019-07-25","close":26965.0},{"date":"2019-07-26","close":26500.0},{"date":"2019-07-29","close":25675.0},{"date":"2019-07-30","close":25935.0},{"date":"2019-07-31","close":25880.0},{"date":"2019-08-01","close":25210.0},{"date":"2019-08-02","close":25880.0},{"date":"2019-08-05","close":24900.0},{"date":"2019-08-06","close":24075.0},{"date":"2019-08-07","close":24020.0},{"date":"2019-08-08","close":24435.0},{"date":"2019-08-09","close":25315.0},{"date":"2019-08-12","close":25365.0},{"date":"2019-08-13","close":25160.0},{"date":"2019-08-14","close":25315.0},{"date":"2019-08-16","close":24745.0},{"date":"2019-08-19","close":24695.0},{"date":"2019-08-20","close":24330.0},{"date":"2019-08-21","close":24280.0},{"date":"2019-08-22","close":23815.0},{"date":"2019-08-23","close":23400.0},{"date":"2019-08-26","close":22525.0},{"date":"2019-08-27","close":22780.0},{"date":"2019-08-28","close":22265.0},{"date":"2019-08-29","close":22215.0},{"date":"2019-08-30","close":22470.0},{"date":"2019-09-02","close":23555.0},{"date":"2019-09-03","close":23195.0},{"date":"2019-09-04","close":22835.0},{"date":"2019-09-05","close":23195.0},{"date":"2019-09-06","close":22990.0},{"date":"2019-09-09","close":22990.0},{"date":"2019-09-10","close":22730.0},{"date":"2019-09-11","close":22575.0},{"date":"2019-09-16","close":21750.0},{"date":"2019-09-17","close":22420.0},{"date":"2019-09-18","close":23040.0},{"date":"2019-09-19","close":23555.0},{"date":"2019-09-20","close":23195.0},{"date":"2019-09-23","close":22935.0},{"date":"2019-09-24","close":23815.0},{"date":"2019-09-25","close":23865.0},{"date":"2019-09-26","close":23400.0},{"date":"2019-09-27","close":23350.0},{"date":"2019-09-30","close":23970.0},{"date":"2019-10-01","close":23970.0},{"date":"2019-10-02","close":22525.0},{"date":"2019-10-04","close":22575.0},{"date":"2019-10-07","close":22160.0},{"date":"2019-10-08","close":21490.0},{"date":"2019-10-10","close":22160.0},{"date":"2019-10-11","close":22935.0},{"date":"2019-10-14","close":24795.0},{"date":"2019-10-15","close":24745.0},{"date":"2019-10-16","close":25985.0},{"date":"2019-10-17","close":26705.0},{"date":"2019-10-18","close":27070.0},{"date":"2019-10-21","close":26500.0},{"date":"2019-10-22","close":25005.0},{"date":"2019-10-23","close":24280.0},{"date":"2019-10-24","close":24695.0},{"date":"2019-10-25","close":24950.0},{"date":"2019-10-28","close":24745.0},{"date":"2019-10-29","close":25985.0},{"date":"2019-10-30","close":25780.0},{"date":"2019-10-31","close":27535.0},{"date":"2019-11-01","close":28720.0},{"date":"2019-11-04","close":31305.0},{"date":"2019-11-05","close":30735.0},{"date":"2019-11-06","close":32130.0},{"date":"2019-11-07","close":32545.0},{"date":"2019-11-08","close":31875.0},{"date":"2019-11-11","close":31410.0},{"date":"2019-11-12","close":32130.0},{"date":"2019-11-13","close":32340.0},{"date":"2019-11-14","close":32030.0},{"date":"2019-11-15","close":30325.0},{"date":"2019-11-18","close":30425.0},{"date":"2019-11-19","close":29755.0},{"date":"2019-11-20","close":29085.0},{"date":"2019-11-21","close":29495.0},{"date":"2019-11-22","close":29600.0},{"date":"2019-11-25","close":29290.0},{"date":"2019-11-26","close":28720.0},{"date":"2019-11-27","close":28465.0},{"date":"2019-11-28","close":28050.0},{"date":"2019-11-29","close":28465.0},{"date":"2019-12-02","close":28620.0},{"date":"2019-12-03","close":28410.0},{"date":"2019-12-04","close":27535.0},{"date":"2019-12-05","close":28825.0},{"date":"2019-12-06","close":28775.0},{"date":"2019-12-09","close":27535.0},{"date":"2019-12-10","close":28155.0},{"date":"2019-12-11","close":28155.0},{"date":"2019-12-12","close":28775.0},{"date":"2019-12-13","close":28930.0},{"date":"2019-12-16","close":28775.0},{"date":"2019-12-17","close":27845.0},{"date":"2019-12-18","close":26860.0},{"date":"2019-12-19","close":26345.0},{"date":"2019-12-20","close":26860.0},{"date":"2019-12-23","close":23300.0},{"date":"2019-12-24","close":21335.0},{"date":"2019-12-26","close":19060.0},{"date":"2019-12-27","close":18960.0},{"date":"2019-12-30","close":18700.0},{"date":"2020-01-02","close":18855.0},{"date":"2020-01-03","close":18960.0},{"date":"2020-01-06","close":17150.0},{"date":"2020-01-07","close":17460.0},{"date":"2020-01-08","close":16170.0},{"date":"2020-01-09","close":16890.0},{"date":"2020-01-10","close":17305.0},{"date":"2020-01-13","close":18340.0},{"date":"2020-01-14","close":18650.0},{"date":"2020-01-15","close":18080.0},{"date":"2020-01-16","close":18185.0},{"date":"2020-01-17","close":19060.0},{"date":"2020-01-20","close":21695.0},{"date":"2020-01-21","close":19370.0},{"date":"2020-01-22","close":19370.0},{"date":"2020-01-23","close":18960.0},{"date":"2020-01-28","close":17510.0},{"date":"2020-01-29","close":17460.0},{"date":"2020-01-30","close":16530.0},{"date":"2020-01-31","close":16685.0},{"date":"2020-02-03","close":16115.0},{"date":"2020-02-04","close":16425.0},{"date":"2020-02-05","close":16945.0},{"date":"2020-02-06","close":17200.0},{"date":"2020-02-07","close":17255.0},{"date":"2020-02-10","close":16530.0},{"date":"2020-02-11","close":16375.0},{"date":"2020-02-12","close":16325.0},{"date":"2020-02-13","close":16015.0},{"date":"2020-02-14","close":16115.0},{"date":"2020-02-17","close":15500.0},{"date":"2020-02-18","close":15655.0},{"date":"2020-02-19","close":15500.0},{"date":"2020-02-20","close":15085.0},{"date":"2020-02-21","close":14465.0},{"date":"2020-02-24","close":13485.0},{"date":"2020-02-25","close":13895.0},{"date":"2020-02-26","close":14155.0},{"date":"2020-02-27","close":13535.0},{"date":"2020-02-28","close":12710.0},{"date":"2020-03-02","close":13120.0},{"date":"2020-03-03","close":13895.0},{"date":"2020-03-04","close":13895.0},{"date":"2020-03-05","close":14725.0},{"date":"2020-03-06","close":13845.0},{"date":"2020-03-09","close":13070.0},{"date":"2020-03-10","close":12555.0},{"date":"2020-03-11","close":12605.0},{"date":"2020-03-12","close":11625.0},{"date":"2020-03-13","close":10745.0},{"date":"2020-03-16","close":13950.0},{"date":"2020-03-17","close":13690.0},{"date":"2020-03-18","close":12035.0},{"date":"2020-03-19","close":8885.0},{"date":"2020-03-20","close":9300.0},{"date":"2020-03-23","close":8780.0},{"date":"2020-03-24","close":8575.0},{"date":"2020-03-25","close":8575.0},{"date":"2020-03-26","close":9090.0},{"date":"2020-03-27","close":9145.0},{"date":"2020-03-30","close":9970.0},{"date":"2020-03-31","close":10385.0},{"date":"2020-04-01","close":10795.0},{"date":"2020-04-02","close":10745.0},{"date":"2020-04-03","close":10485.0},{"date":"2020-04-06","close":10590.0},{"date":"2020-04-07","close":12555.0},{"date":"2020-04-08","close":12140.0},{"date":"2020-04-09","close":13120.0},{"date":"2020-04-10","close":13895.0},{"date":"2020-04-13","close":14415.0},{"date":"2020-04-14","close":14570.0},{"date":"2020-04-16","close":14725.0},{"date":"2020-04-17","close":14515.0},{"date":"2020-04-20","close":14415.0},{"date":"2020-04-21","close":13535.0},{"date":"2020-04-22","close":13430.0},{"date":"2020-04-23","close":13585.0},{"date":"2020-04-24","close":13380.0},{"date":"2020-04-27","close":13585.0},{"date":"2020-04-28","close":13380.0},{"date":"2020-04-29","close":13845.0},{"date":"2020-05-04","close":13585.0},{"date":"2020-05-06","close":13795.0},{"date":"2020-05-07","close":14155.0},{"date":"2020-05-08","close":13740.0},{"date":"2020-05-11","close":13795.0},{"date":"2020-05-12","close":13690.0},{"date":"2020-05-13","close":13430.0},{"date":"2020-05-14","close":12965.0},{"date":"2020-05-15","close":12965.0},{"date":"2020-05-18","close":12865.0},{"date":"2020-05-19","close":12865.0},{"date":"2020-05-20","close":12760.0},{"date":"2020-05-21","close":13120.0},{"date":"2020-05-22","close":11625.0},{"date":"2020-05-25","close":11985.0},{"date":"2020-05-26","close":12190.0},{"date":"2020-05-27","close":11880.0},{"date":"2020-05-28","close":11675.0},{"date":"2020-05-29","close":11470.0},{"date":"2020-06-01","close":11315.0},{"date":"2020-06-02","close":11470.0},{"date":"2020-06-03","close":11470.0},{"date":"2020-06-04","close":11210.0},{"date":"2020-06-05","close":11520.0},{"date":"2020-06-08","close":11625.0},{"date":"2020-06-09","close":11520.0},{"date":"2020-06-10","close":11315.0},{"date":"2020-06-11","close":10330.0},{"date":"2020-06-12","close":10075.0},{"date":"2020-06-15","close":9455.0},{"date":"2020-06-16","close":9710.0},{"date":"2020-06-17","close":9455.0},{"date":"2020-06-18","close":9145.0},{"date":"2020-06-19","close":9245.0},{"date":"2020-06-22","close":9455.0},{"date":"2020-06-23","close":9195.0},{"date":"2020-06-24","close":8990.0},{"date":"2020-06-25","close":8730.0},{"date":"2020-06-26","close":9145.0},{"date":"2020-06-29","close":9040.0},{"date":"2020-06-30","close":10125.0},{"date":"2020-07-01","close":10075.0},{"date":"2020-07-02","close":10385.0},{"date":"2020-07-03","close":10330.0},{"date":"2020-07-06","close":11055.0},{"date":"2020-07-07","close":14360.0},{"date":"2020-07-08","close":14725.0},{"date":"2020-07-09","close":15600.0},{"date":"2020-07-10","close":15910.0},{"date":"2020-07-13","close":16015.0},{"date":"2020-07-14","close":15655.0},{"date":"2020-07-15","close":15805.0},{"date":"2020-07-16","close":14725.0},{"date":"2020-07-17","close":13690.0},{"date":"2020-07-20","close":13120.0},{"date":"2020-07-21","close":14570.0},{"date":"2020-07-22","close":14050.0},{"date":"2020-07-23","close":14880.0},{"date":"2020-07-24","close":14415.0},{"date":"2020-07-27","close":13485.0},{"date":"2020-07-28","close":13225.0},{"date":"2020-07-29","close":13795.0},{"date":"2020-07-30","close":13330.0},{"date":"2020-07-31","close":13275.0},{"date":"2020-08-03","close":12500.0},{"date":"2020-08-04","close":13070.0},{"date":"2020-08-05","close":13795.0},{"date":"2020-08-06","close":13795.0},{"date":"2020-08-07","close":13120.0},{"date":"2020-08-10","close":13430.0},{"date":"2020-08-11","close":14825.0},{"date":"2020-08-12","close":14670.0},{"date":"2020-08-13","close":15085.0},{"date":"2020-08-14","close":14260.0},{"date":"2020-08-18","close":14105.0},{"date":"2020-08-19","close":15550.0},{"date":"2020-08-20","close":20200.0},{"date":"2020-08-21","close":19270.0},{"date":"2020-08-24","close":21645.0},{"date":"2020-08-25","close":23040.0},{"date":"2020-08-26","close":23300.0},{"date":"2020-08-27","close":23040.0},{"date":"2020-08-28","close":23710.0},{"date":"2020-08-31","close":23090.0},{"date":"2020-09-01","close":22420.0},{"date":"2020-09-02","close":21335.0},{"date":"2020-09-03","close":20765.0},{"date":"2020-09-04","close":21385.0},{"date":"2020-09-07","close":21695.0},{"date":"2020-09-08","close":22370.0},{"date":"2020-09-09","close":22060.0},{"date":"2020-09-10","close":22110.0},{"date":"2020-09-11","close":21850.0},{"date":"2020-09-14","close":22990.0},{"date":"2020-09-15","close":23400.0},{"date":"2020-09-16","close":22625.0},{"date":"2020-09-17","close":22625.0},{"date":"2020-09-18","close":21750.0},{"date":"2020-09-21","close":20870.0},{"date":"2020-09-22","close":21075.0},{"date":"2020-09-23","close":20510.0},{"date":"2020-09-24","close":19115.0},{"date":"2020-09-25","close":21025.0},{"date":"2020-09-28","close":21025.0},{"date":"2020-09-29","close":21025.0},{"date":"2020-10-05","close":21025.0},{"date":"2020-10-06","close":21025.0},{"date":"2020-10-07","close":21025.0},{"date":"2020-10-08","close":21025.0},{"date":"2020-10-12","close":21025.0},{"date":"2020-10-13","close":21025.0},{"date":"2020-10-14","close":21025.0},{"date":"2020-10-15","close":21025.0},{"date":"2020-10-16","close":21025.0},{"date":"2020-10-19","close":21025.0},{"date":"2020-10-20","close":21025.0},{"date":"2020-10-21","close":21025.0},{"date":"2020-10-22","close":21025.0},{"date":"2020-10-23","close":22000.0},{"date":"2020-10-26","close":22000.0},{"date":"2020-10-27","close":20750.0},{"date":"2020-10-28","close":21325.0},{"date":"2020-10-29","close":23500.0},{"date":"2020-10-30","close":26700.0},{"date":"2020-11-02","close":24500.0},{"date":"2020-11-03","close":22800.0},{"date":"2020-11-04","close":20950.0},{"date":"2020-11-05","close":22725.0},{"date":"2020-11-06","close":19475.0},{"date":"2020-11-09","close":20700.0},{"date":"2020-11-10","close":21725.0},{"date":"2020-11-11","close":22500.0},{"date":"2020-11-12","close":21550.0},{"date":"2020-11-13","close":21200.0},{"date":"2020-11-16","close":20300.0},{"date":"2020-11-17","close":19800.0},{"date":"2020-11-18","close":20950.0},{"date":"2020-11-19","close":23000.0},{"date":"2020-11-20","close":24175.0},{"date":"2020-11-23","close":23250.0},{"date":"2020-11-24","close":24575.0},{"date":"2020-11-25","close":24050.0},{"date":"2020-11-26","close":22800.0},{"date":"2020-11-27","close":23750.0},{"date":"2020-11-30","close":23650.0},{"date":"2020-12-01","close":23825.0},{"date":"2020-12-02","close":23075.0},{"date":"2020-12-03","close":23600.0},{"date":"2020-12-04","close":28850.0},{"date":"2020-12-07","close":33650.0},{"date":"2020-12-08","close":26700.0},{"date":"2020-12-09","close":26900.0},{"date":"2020-12-10","close":31750.0},{"date":"2020-12-11","close":31700.0},{"date":"2020-12-14","close":33200.0},{"date":"2020-12-15","close":37050.0},{"date":"2020-12-16","close":37950.0},{"date":"2020-12-17","close":42500.0},{"date":"2020-12-18","close":43950.0},{"date":"2020-12-21","close":45750.0},{"date":"2020-12-22","close":45850.0},{"date":"2020-12-23","close":52250.0},{"date":"2020-12-24","close":49700.0},{"date":"2020-12-28","close":48600.0},{"date":"2020-12-29","close":49150.0},{"date":"2020-12-30","close":48900.0},{"date":"2021-01-04","close":49050.0},{"date":"2021-01-05","close":57000.0},{"date":"2021-01-06","close":60250.0},{"date":"2021-01-07","close":61500.0},{"date":"2021-01-08","close":64500.0},{"date":"2021-01-11","close":61000.0},{"date":"2021-01-12","close":58250.0},{"date":"2021-01-13","close":58500.0},{"date":"2021-01-14","close":57000.0},{"date":"2021-01-15","close":53750.0},{"date":"2021-01-18","close":48500.0},{"date":"2021-01-19","close":54750.0},{"date":"2021-01-20","close":62000.0},{"date":"2021-01-21","close":60500.0},{"date":"2021-01-22","close":61500.0},{"date":"2021-01-25","close":63000.0},{"date":"2021-01-26","close":60250.0},{"date":"2021-01-27","close":55750.0},{"date":"2021-01-28","close":56000.0},{"date":"2021-01-29","close":55000.0},{"date":"2021-02-01","close":54750.0},{"date":"2021-02-02","close":58000.0},{"date":"2021-02-03","close":63250.0},{"date":"2021-02-04","close":69250.0},{"date":"2021-02-05","close":69750.0},{"date":"2021-02-08","close":64000.0},{"date":"2021-02-09","close":60000.0},{"date":"2021-02-10","close":67500.0},{"date":"2021-02-15","close":66750.0},{"date":"2021-02-16","close":67000.0},{"date":"2021-02-17","close":62750.0},{"date":"2021-02-18","close":57250.0},{"date":"2021-02-19","close":60000.0},{"date":"2021-02-22","close":56500.0},{"date":"2021-02-23","close":62000.0},{"date":"2021-02-24","close":58500.0},{"date":"2021-02-25","close":55000.0},{"date":"2021-02-26","close":55000.0},{"date":"2021-03-02","close":54750.0},{"date":"2021-03-03","close":59000.0},{"date":"2021-03-04","close":54000.0},{"date":"2021-03-05","close":56000.0},{"date":"2021-03-08","close":56500.0},{"date":"2021-03-09","close":56000.0},{"date":"2021-03-10","close":54000.0},{"date":"2021-03-11","close":55000.0},{"date":"2021-03-12","close":54500.0},{"date":"2021-03-15","close":55750.0},{"date":"2021-03-16","close":55000.0},{"date":"2021-03-17","close":59250.0},{"date":"2021-03-18","close":58750.0},{"date":"2021-03-19","close":59500.0},{"date":"2021-03-22","close":57750.0},{"date":"2021-03-23","close":55250.0},{"date":"2021-03-24","close":52500.0},{"date":"2021-03-25","close":54250.0},{"date":"2021-03-26","close":55000.0},{"date":"2021-03-29","close":53500.0},{"date":"2021-03-30","close":53500.0},{"date":"2021-03-31","close":52500.0},{"date":"2021-04-01","close":52750.0},{"date":"2021-04-02","close":54000.0},{"date":"2021-04-05","close":55750.0},{"date":"2021-04-06","close":54250.0},{"date":"2021-04-07","close":53250.0},{"date":"2021-04-08","close":52500.0},{"date":"2021-04-09","close":52500.0},{"date":"2021-04-12","close":52500.0},{"date":"2021-04-13","close":58500.0},{"date":"2021-04-14","close":58750.0},{"date":"2021-04-15","close":62000.0},{"date":"2021-04-16","close":64500.0},{"date":"2021-04-19","close":67500.0},{"date":"2021-04-20","close":70500.0},{"date":"2021-04-21","close":69750.0},{"date":"2021-04-22","close":66500.0},{"date":"2021-04-23","close":68500.0},{"date":"2021-04-26","close":63000.0},{"date":"2021-04-27","close":61250.0},{"date":"2021-04-28","close":59000.0},{"date":"2021-04-29","close":55000.0},{"date":"2021-04-30","close":58250.0},{"date":"2021-05-03","close":57250.0},{"date":"2021-05-04","close":56250.0},{"date":"2021-05-06","close":60000.0},{"date":"2021-05-07","close":66750.0},{"date":"2021-05-10","close":65000.0},{"date":"2021-05-11","close":63250.0},{"date":"2021-05-12","close":63250.0},{"date":"2021-05-13","close":61250.0},{"date":"2021-05-14","close":48550.0},{"date":"2021-05-17","close":51500.0},{"date":"2021-05-18","close":49350.0},{"date":"2021-05-20","close":45450.0},{"date":"2021-05-21","close":40150.0},{"date":"2021-05-24","close":39150.0},{"date":"2021-05-25","close":34050.0},{"date":"2021-05-26","close":44250.0},{"date":"2021-05-27","close":46500.0},{"date":"2021-05-28","close":44150.0},{"date":"2021-05-31","close":44050.0},{"date":"2021-06-01","close":44100.0},{"date":"2021-06-02","close":44100.0},{"date":"2021-06-03","close":45850.0},{"date":"2021-06-04","close":47100.0},{"date":"2021-06-07","close":47150.0},{"date":"2021-06-08","close":46150.0},{"date":"2021-06-09","close":44450.0},{"date":"2021-06-10","close":49500.0},{"date":"2021-06-11","close":45300.0},{"date":"2021-06-14","close":43250.0},{"date":"2021-06-15","close":39850.0},{"date":"2021-06-16","close":39600.0},{"date":"2021-06-17","close":35800.0},{"date":"2021-06-18","close":35350.0},{"date":"2021-06-21","close":35450.0},{"date":"2021-06-22","close":35000.0},{"date":"2021-06-23","close":35000.0},{"date":"2021-06-24","close":35300.0},{"date":"2021-06-25","close":35300.0},{"date":"2021-06-28","close":34350.0},{"date":"2021-06-29","close":34450.0},{"date":"2021-06-30","close":34200.0},{"date":"2021-07-01","close":33650.0},{"date":"2021-07-02","close":32400.0},{"date":"2021-07-05","close":30750.0},{"date":"2021-07-06","close":30750.0},{"date":"2021-07-07","close":39950.0},{"date":"2021-07-08","close":34750.0},{"date":"2021-07-09","close":34250.0},{"date":"2021-07-12","close":33000.0},{"date":"2021-07-13","close":34050.0},{"date":"2021-07-14","close":34000.0},{"date":"2021-07-15","close":33000.0},{"date":"2021-07-16","close":33900.0},{"date":"2021-07-19","close":33250.0},{"date":"2021-07-20","close":32000.0},{"date":"2021-07-21","close":31950.0},{"date":"2021-07-22","close":30700.0},{"date":"2021-07-23","close":30750.0},{"date":"2021-07-26","close":30000.0},{"date":"2021-07-27","close":30700.0},{"date":"2021-07-28","close":29500.0},{"date":"2021-07-29","close":30950.0},{"date":"2021-07-30","close":31700.0},{"date":"2021-08-02","close":30850.0},{"date":"2021-08-03","close":30500.0},{"date":"2021-08-04","close":31000.0},{"date":"2021-08-05","close":31100.0},{"date":"2021-08-06","close":31300.0},{"date":"2021-08-09","close":32550.0},{"date":"2021-08-10","close":32600.0},{"date":"2021-08-11","close":33950.0},{"date":"2021-08-12","close":34050.0},{"date":"2021-08-13","close":32900.0},{"date":"2021-08-17","close":30150.0},{"date":"2021-08-18","close":32000.0},{"date":"2021-08-19","close":31250.0},{"date":"2021-08-20","close":30550.0},{"date":"2021-08-23","close":33200.0},{"date":"2021-08-24","close":33400.0},{"date":"2021-08-25","close":32900.0},{"date":"2021-08-26","close":31250.0},{"date":"2021-08-27","close":31650.0},{"date":"2021-08-30","close":31650.0},{"date":"2021-08-31","close":31100.0},{"date":"2021-09-01","close":30950.0},{"date":"2021-09-02","close":30950.0},{"date":"2021-09-03","close":25250.0},{"date":"2021-09-06","close":22325.0},{"date":"2021-09-07","close":24175.0},{"date":"2021-09-08","close":23000.0},{"date":"2021-09-09","close":22475.0},{"date":"2021-09-10","close":22100.0},{"date":"2021-09-13","close":21100.0},{"date":"2021-09-14","close":24150.0},{"date":"2021-09-15","close":23800.0},{"date":"2021-09-16","close":24375.0},{"date":"2021-09-17","close":24275.0},{"date":"2021-09-23","close":23800.0},{"date":"2021-09-24","close":22625.0},{"date":"2021-09-27","close":24000.0},{"date":"2021-09-28","close":23000.0},{"date":"2021-09-29","close":23150.0},{"date":"2021-09-30","close":22375.0},{"date":"2021-10-01","close":21375.0},{"date":"2021-10-05","close":20925.0},{"date":"2021-10-06","close":19000.0},{"date":"2021-10-07","close":21350.0},{"date":"2021-10-08","close":22100.0},{"date":"2021-10-12","close":20600.0},{"date":"2021-10-13","close":21075.0},{"date":"2021-10-14","close":23500.0},{"date":"2021-10-15","close":23475.0},{"date":"2021-10-18","close":23000.0},{"date":"2021-10-19","close":22900.0},{"date":"2021-10-20","close":23775.0},{"date":"2021-10-21","close":23600.0},{"date":"2021-10-22","close":24350.0},{"date":"2021-10-25","close":23775.0},{"date":"2021-10-26","close":24725.0},{"date":"2021-10-27","close":24125.0},{"date":"2021-10-28","close":23100.0},{"date":"2021-10-29","close":23325.0},{"date":"2021-11-01","close":23050.0},{"date":"2021-11-02","close":23800.0},{"date":"2021-11-03","close":22900.0},{"date":"2021-11-04","close":21925.0},{"date":"2021-11-05","close":20950.0},{"date":"2021-11-08","close":20575.0},{"date":"2021-11-09","close":20475.0},{"date":"2021-11-10","close":20825.0},{"date":"2021-11-11","close":21150.0},{"date":"2021-11-12","close":21000.0},{"date":"2021-11-15","close":22750.0},{"date":"2021-11-16","close":23575.0},{"date":"2021-11-17","close":22925.0},{"date":"2021-11-18","close":21850.0},{"date":"2021-11-19","close":21800.0},{"date":"2021-11-22","close":23450.0},{"date":"2021-11-23","close":22400.0},{"date":"2021-11-24","close":22575.0},{"date":"2021-11-25","close":24250.0},{"date":"2021-11-26","close":23975.0},{"date":"2021-11-29","close":25000.0},{"date":"2021-11-30","close":25350.0},{"date":"2021-12-01","close":26350.0},{"date":"2021-12-02","close":25550.0},{"date":"2021-12-03","close":23975.0},{"date":"2021-12-06","close":22975.0},{"date":"2021-12-07","close":23050.0},{"date":"2021-12-08","close":22925.0},{"date":"2021-12-09","close":22075.0},{"date":"2021-12-10","close":21250.0},{"date":"2021-12-13","close":21875.0},{"date":"2021-12-14","close":21900.0},{"date":"2021-12-15","close":21750.0},{"date":"2021-12-16","close":21000.0},{"date":"2021-12-17","close":21025.0},{"date":"2021-12-20","close":20600.0},{"date":"2021-12-21","close":20300.0},{"date":"2021-12-22","close":19925.0},{"date":"2021-12-23","close":19150.0},{"date":"2021-12-24","close":19000.0},{"date":"2021-12-27","close":19150.0},{"date":"2021-12-28","close":20250.0},{"date":"2021-12-29","close":20150.0},{"date":"2021-12-30","close":20300.0},{"date":"2022-01-03","close":20375.0},{"date":"2022-01-04","close":20400.0},{"date":"2022-01-05","close":19900.0},{"date":"2022-01-06","close":19600.0},{"date":"2022-01-07","close":20375.0},{"date":"2022-01-10","close":20400.0},{"date":"2022-01-11","close":20500.0},{"date":"2022-01-12","close":20600.0},{"date":"2022-01-13","close":20000.0},{"date":"2022-01-14","close":20175.0},{"date":"2022-01-17","close":19925.0},{"date":"2022-01-18","close":19500.0},{"date":"2022-01-19","close":19500.0},{"date":"2022-01-20","close":19525.0},{"date":"2022-01-21","close":19400.0},{"date":"2022-01-24","close":19100.0},{"date":"2022-01-25","close":19075.0},{"date":"2022-01-26","close":18750.0},{"date":"2022-01-27","close":18750.0},{"date":"2022-01-28","close":19500.0},{"date":"2022-02-03","close":19425.0},{"date":"2022-02-04","close":18950.0},{"date":"2022-02-07","close":19450.0},{"date":"2022-02-08","close":19000.0},{"date":"2022-02-09","close":18900.0},{"date":"2022-02-10","close":18900.0},{"date":"2022-02-11","close":19000.0},{"date":"2022-02-14","close":18675.0},{"date":"2022-02-15","close":18350.0},{"date":"2022-02-16","close":18225.0},{"date":"2022-02-17","close":18150.0},{"date":"2022-02-18","close":17950.0},{"date":"2022-02-21","close":17750.0},{"date":"2022-02-22","close":17775.0},{"date":"2022-02-23","close":17750.0},{"date":"2022-02-24","close":17450.0},{"date":"2022-02-25","close":17550.0},{"date":"2022-02-28","close":19500.0},{"date":"2022-03-02","close":20825.0},{"date":"2022-03-03","close":19100.0},{"date":"2022-03-04","close":19175.0},{"date":"2022-03-07","close":18650.0},{"date":"2022-03-08","close":17775.0},{"date":"2022-03-10","close":17500.0},{"date":"2022-03-11","close":17125.0},{"date":"2022-03-14","close":16800.0},{"date":"2022-03-15","close":17800.0},{"date":"2022-03-16","close":17900.0},{"date":"2022-03-17","close":18100.0},{"date":"2022-03-18","close":18000.0},{"date":"2022-03-21","close":18200.0},{"date":"2022-03-22","close":18200.0},{"date":"2022-03-23","close":18200.0},{"date":"2022-03-24","close":18200.0},{"date":"2022-03-25","close":18200.0},{"date":"2022-03-28","close":18200.0},{"date":"2022-03-29","close":18200.0},{"date":"2022-03-30","close":18200.0},{"date":"2022-03-31","close":18200.0},{"date":"2022-04-01","close":18200.0},{"date":"2022-04-04","close":18200.0},{"date":"2022-04-05","close":18200.0},{"date":"2022-04-06","close":18200.0},{"date":"2022-04-07","close":18200.0},{"date":"2022-04-08","close":18200.0},{"date":"2022-04-11","close":18200.0},{"date":"2022-04-12","close":18200.0},{"date":"2022-04-13","close":18200.0},{"date":"2022-04-14","close":18200.0},{"date":"2022-04-15","close":18200.0},{"date":"2022-04-18","close":18200.0},{"date":"2022-04-19","close":18200.0},{"date":"2022-04-20","close":18200.0},{"date":"2022-04-21","close":18200.0},{"date":"2022-04-22","close":18200.0},{"date":"2022-04-25","close":18200.0},{"date":"2022-04-26","close":18200.0},{"date":"2022-04-27","close":18200.0},{"date":"2022-04-28","close":18200.0},{"date":"2022-04-29","close":18200.0},{"date":"2022-05-02","close":18200.0},{"date":"2022-05-03","close":18200.0},{"date":"2022-05-04","close":18200.0},{"date":"2022-05-06","close":18200.0},{"date":"2022-05-09","close":18200.0},{"date":"2022-05-10","close":18200.0},{"date":"2022-05-11","close":18200.0},{"date":"2022-05-12","close":18200.0},{"date":"2022-05-13","close":18200.0},{"date":"2022-05-16","close":18200.0},{"date":"2022-05-17","close":18200.0},{"date":"2022-05-18","close":18200.0},{"date":"2022-05-19","close":18200.0},{"date":"2022-05-20","close":18200.0},{"date":"2022-05-23","close":18200.0},{"date":"2022-05-24","close":18200.0},{"date":"2022-05-25","close":18200.0},{"date":"2022-05-26","close":18200.0},{"date":"2022-05-27","close":18200.0},{"date":"2022-05-30","close":18200.0},{"date":"2022-05-31","close":18200.0},{"date":"2022-06-02","close":18200.0},{"date":"2022-06-03","close":18200.0},{"date":"2022-06-07","close":18200.0},{"date":"2022-06-08","close":18200.0},{"date":"2022-06-09","close":18200.0},{"date":"2022-06-10","close":18200.0},{"date":"2022-06-13","close":18200.0},{"date":"2022-06-14","close":18200.0},{"date":"2022-06-15","close":18200.0},{"date":"2022-06-16","close":18200.0},{"date":"2022-06-17","close":18200.0},{"date":"2022-06-20","close":18200.0},{"date":"2022-06-21","close":18200.0},{"date":"2022-06-22","close":18200.0},{"date":"2022-06-23","close":18200.0},{"date":"2022-06-24","close":18200.0},{"date":"2022-06-27","close":18200.0},{"date":"2022-06-28","close":18200.0},{"date":"2022-06-29","close":18200.0},{"date":"2022-06-30","close":18200.0},{"date":"2022-07-01","close":18200.0},{"date":"2022-07-04","close":18200.0},{"date":"2022-07-05","close":18200.0},{"date":"2022-07-06","close":18200.0},{"date":"2022-07-07","close":18200.0},{"date":"2022-07-08","close":18200.0},{"date":"2022-07-11","close":18200.0},{"date":"2022-07-12","close":18200.0},{"date":"2022-07-13","close":18200.0},{"date":"2022-07-14","close":18200.0},{"date":"2022-07-15","close":18200.0},{"date":"2022-07-18","close":18200.0},{"date":"2022-07-19","close":18200.0},{"date":"2022-07-20","close":18200.0},{"date":"2022-07-21","close":18200.0},{"date":"2022-07-22","close":18200.0},{"date":"2022-07-25","close":18200.0},{"date":"2022-07-26","close":18200.0},{"date":"2022-07-27","close":18200.0},{"date":"2022-07-28","close":18200.0},{"date":"2022-07-29","close":18200.0},{"date":"2022-08-01","close":18200.0},{"date":"2022-08-02","close":18200.0},{"date":"2022-08-03","close":18200.0},{"date":"2022-08-04","close":18200.0},{"date":"2022-08-05","close":18200.0},{"date":"2022-08-08","close":18200.0},{"date":"2022-08-09","close":18200.0},{"date":"2022-08-10","close":18200.0},{"date":"2022-08-11","close":18200.0},{"date":"2022-08-12","close":18200.0},{"date":"2022-08-16","close":18200.0},{"date":"2022-08-17","close":18200.0},{"date":"2022-08-18","close":18200.0},{"date":"2022-08-19","close":18200.0},{"date":"2022-08-22","close":18200.0},{"date":"2022-08-23","close":18200.0},{"date":"2022-08-24","close":18200.0},{"date":"2022-08-25","close":18200.0},{"date":"2022-08-26","close":18200.0},{"date":"2022-08-29","close":18200.0},{"date":"2022-08-30","close":18200.0},{"date":"2022-08-31","close":18200.0},{"date":"2022-09-01","close":18200.0},{"date":"2022-09-02","close":18200.0},{"date":"2022-09-05","close":18200.0},{"date":"2022-09-06","close":18200.0},{"date":"2022-09-07","close":18200.0},{"date":"2022-09-08","close":18200.0},{"date":"2022-09-13","close":18200.0},{"date":"2022-09-14","close":18200.0},{"date":"2022-09-15","close":18200.0},{"date":"2022-09-16","close":18200.0},{"date":"2022-09-19","close":18200.0},{"date":"2022-09-20","close":18200.0},{"date":"2022-09-21","close":18200.0},{"date":"2022-09-22","close":18200.0},{"date":"2022-09-23","close":18200.0},{"date":"2022-09-26","close":18200.0},{"date":"2022-09-27","close":18200.0},{"date":"2022-09-28","close":18200.0},{"date":"2022-09-29","close":18200.0},{"date":"2022-09-30","close":18200.0},{"date":"2022-10-04","close":18200.0},{"date":"2022-10-05","close":18200.0},{"date":"2022-10-06","close":18200.0},{"date":"2022-10-07","close":18200.0},{"date":"2022-10-11","close":18200.0},{"date":"2022-10-12","close":18200.0},{"date":"2022-10-13","close":18200.0},{"date":"2022-10-14","close":18200.0},{"date":"2022-10-17","close":18200.0},{"date":"2022-10-18","close":18200.0},{"date":"2022-10-19","close":18200.0},{"date":"2022-10-20","close":18200.0},{"date":"2022-10-21","close":18200.0},{"date":"2022-10-24","close":18200.0},{"date":"2022-10-25","close":18200.0},{"date":"2022-10-26","close":18200.0},{"date":"2022-10-27","close":18200.0},{"date":"2022-10-28","close":18200.0},{"date":"2022-10-31","close":18200.0},{"date":"2022-11-01","close":18200.0},{"date":"2022-11-02","close":18200.0},{"date":"2022-11-03","close":18200.0},{"date":"2022-11-04","close":18200.0},{"date":"2022-11-07","close":18200.0},{"date":"2022-11-08","close":18200.0},{"date":"2022-11-09","close":18200.0},{"date":"2022-11-10","close":18200.0},{"date":"2022-11-11","close":18200.0},{"date":"2022-11-14","close":18200.0},{"date":"2022-11-15","close":18200.0},{"date":"2022-11-16","close":18200.0},{"date":"2022-11-17","close":18200.0},{"date":"2022-11-18","close":18200.0},{"date":"2022-11-21","close":18200.0},{"date":"2022-11-22","close":18200.0},{"date":"2022-11-23","close":18200.0},{"date":"2022-11-24","close":18200.0},{"date":"2022-11-25","close":18200.0},{"date":"2022-11-28","close":18200.0},{"date":"2022-11-29","close":18200.0},{"date":"2022-11-30","close":18200.0},{"date":"2022-12-01","close":18200.0},{"date":"2022-12-02","close":18200.0},{"date":"2022-12-05","close":18200.0},{"date":"2022-12-06","close":18200.0},{"date":"2022-12-07","close":18200.0},{"date":"2022-12-08","close":18200.0},{"date":"2022-12-09","close":18200.0},{"date":"2022-12-12","close":18200.0},{"date":"2022-12-13","close":18200.0},{"date":"2022-12-14","close":18200.0},{"date":"2022-12-15","close":18200.0},{"date":"2022-12-16","close":18200.0},{"date":"2022-12-19","close":18200.0},{"date":"2022-12-20","close":18200.0},{"date":"2022-12-21","close":18200.0},{"date":"2022-12-22","close":18200.0},{"date":"2022-12-23","close":18200.0},{"date":"2022-12-26","close":18200.0},{"date":"2022-12-27","close":18200.0},{"date":"2022-12-28","close":18200.0},{"date":"2022-12-29","close":18200.0},{"date":"2023-01-02","close":18200.0},{"date":"2023-01-03","close":18200.0},{"date":"2023-01-04","close":18200.0},{"date":"2023-01-05","close":18200.0},{"date":"2023-01-06","close":18200.0},{"date":"2023-01-09","close":18200.0},{"date":"2023-01-10","close":18200.0},{"date":"2023-01-11","close":18200.0},{"date":"2023-01-12","close":18200.0},{"date":"2023-01-13","close":18200.0},{"date":"2023-01-16","close":18200.0},{"date":"2023-01-17","close":18200.0},{"date":"2023-01-18","close":18200.0},{"date":"2023-01-19","close":18200.0},{"date":"2023-01-20","close":18200.0},{"date":"2023-01-25","close":18200.0},{"date":"2023-01-26","close":18200.0},{"date":"2023-01-27","close":18200.0},{"date":"2023-01-30","close":18200.0},{"date":"2023-01-31","close":18200.0},{"date":"2023-02-01","close":18200.0},{"date":"2023-02-02","close":18200.0},{"date":"2023-02-03","close":18200.0},{"date":"2023-02-06","close":18200.0},{"date":"2023-02-07","close":18200.0},{"date":"2023-02-08","close":18200.0},{"date":"2023-02-09","close":18200.0},{"date":"2023-02-10","close":18200.0},{"date":"2023-02-13","close":18200.0},{"date":"2023-02-14","close":18200.0},{"date":"2023-02-15","close":18200.0},{"date":"2023-02-16","close":18200.0},{"date":"2023-02-17","close":18200.0},{"date":"2023-02-20","close":18200.0},{"date":"2023-02-21","close":18200.0},{"date":"2023-02-22","close":18200.0},{"date":"2023-02-23","close":18200.0},{"date":"2023-02-24","close":18200.0},{"date":"2023-02-27","close":18200.0},{"date":"2023-02-28","close":18200.0},{"date":"2023-03-02","close":18200.0},{"date":"2023-03-03","close":18200.0},{"date":"2023-03-06","close":18200.0},{"date":"2023-03-07","close":18200.0},{"date":"2023-03-08","close":18200.0},{"date":"2023-03-09","close":18200.0},{"date":"2023-03-10","close":18200.0},{"date":"2023-03-13","close":18200.0},{"date":"2023-03-14","close":18200.0},{"date":"2023-03-15","close":18200.0},{"date":"2023-03-16","close":18200.0},{"date":"2023-03-17","close":18200.0},{"date":"2023-03-20","close":18200.0},{"date":"2023-03-21","close":18200.0},{"date":"2023-03-22","close":18200.0},{"date":"2023-03-23","close":18200.0},{"date":"2023-03-24","close":18200.0},{"date":"2023-03-27","close":18200.0},{"date":"2023-03-28","close":18200.0},{"date":"2023-03-29","close":18200.0},{"date":"2023-03-30","close":18200.0},{"date":"2023-03-31","close":18200.0},{"date":"2023-04-03","close":18200.0},{"date":"2023-04-04","close":18200.0},{"date":"2023-04-05","close":18200.0},{"date":"2023-04-06","close":18200.0},{"date":"2023-04-07","close":18200.0},{"date":"2023-04-10","close":18200.0},{"date":"2023-04-11","close":18200.0},{"date":"2023-04-12","close":18200.0},{"date":"2023-04-13","close":18200.0},{"date":"2023-04-14","close":18200.0},{"date":"2023-04-17","close":18200.0},{"date":"2023-04-18","close":18200.0},{"date":"2023-04-19","close":18200.0},{"date":"2023-04-20","close":18200.0},{"date":"2023-04-21","close":18200.0},{"date":"2023-04-24","close":18200.0},{"date":"2023-04-25","close":18200.0},{"date":"2023-04-26","close":18200.0},{"date":"2023-04-27","close":18200.0},{"date":"2023-04-28","close":18200.0},{"date":"2023-05-02","close":18200.0},{"date":"2023-05-03","close":18200.0},{"date":"2023-05-04","close":18200.0},{"date":"2023-05-08","close":18200.0},{"date":"2023-05-09","close":18200.0},{"date":"2023-05-10","close":18200.0},{"date":"2023-05-11","close":18200.0},{"date":"2023-05-12","close":18200.0},{"date":"2023-05-15","close":18200.0},{"date":"2023-05-16","close":18200.0},{"date":"2023-05-17","close":18200.0},{"date":"2023-05-18","close":18200.0},{"date":"2023-05-19","close":18200.0},{"date":"2023-05-22","close":18200.0},{"date":"2023-05-23","close":18200.0},{"date":"2023-05-24","close":18200.0},{"date":"2023-05-25","close":18200.0},{"date":"2023-05-26","close":18200.0},{"date":"2023-05-30","close":18200.0},{"date":"2023-05-31","close":18200.0},{"date":"2023-06-01","close":18200.0},{"date":"2023-06-02","close":18200.0},{"date":"2023-06-05","close":18200.0},{"date":"2023-06-07","close":18200.0},{"date":"2023-06-08","close":18200.0},{"date":"2023-06-09","close":18200.0},{"date":"2023-06-12","close":18200.0},{"date":"2023-06-13","close":18200.0},{"date":"2023-06-14","close":18200.0},{"date":"2023-06-15","close":18200.0},{"date":"2023-06-16","close":18200.0},{"date":"2023-06-19","close":18200.0},{"date":"2023-06-20","close":18200.0},{"date":"2023-06-21","close":18200.0},{"date":"2023-06-22","close":18200.0},{"date":"2023-06-23","close":18200.0},{"date":"2023-06-26","close":18200.0},{"date":"2023-06-27","close":18200.0},{"date":"2023-06-28","close":18200.0},{"date":"2023-06-29","close":18200.0},{"date":"2023-06-30","close":18200.0},{"date":"2023-07-03","close":18200.0},{"date":"2023-07-04","close":18200.0},{"date":"2023-07-05","close":18200.0},{"date":"2023-07-06","close":18200.0},{"date":"2023-07-07","close":18200.0},{"date":"2023-07-10","close":18200.0},{"date":"2023-07-11","close":18200.0},{"date":"2023-07-12","close":18200.0},{"date":"2023-07-13","close":18200.0},{"date":"2023-07-14","close":18200.0},{"date":"2023-07-17","close":18200.0},{"date":"2023-07-18","close":18200.0},{"date":"2023-07-19","close":18200.0},{"date":"2023-07-20","close":18200.0},{"date":"2023-07-21","close":18200.0},{"date":"2023-07-24","close":18200.0},{"date":"2023-07-25","close":18200.0},{"date":"2023-07-26","close":18200.0},{"date":"2023-07-27","close":18200.0},{"date":"2023-07-28","close":18200.0},{"date":"2023-07-31","close":18200.0},{"date":"2023-08-01","close":18200.0},{"date":"2023-08-02","close":18200.0},{"date":"2023-08-03","close":18200.0},{"date":"2023-08-04","close":18200.0},{"date":"2023-08-07","close":18200.0},{"date":"2023-08-08","close":18200.0},{"date":"2023-08-09","close":18200.0},{"date":"2023-08-10","close":18200.0},{"date":"2023-08-11","close":18200.0},{"date":"2023-08-14","close":18200.0},{"date":"2023-08-16","close":18200.0},{"date":"2023-08-17","close":18200.0},{"date":"2023-08-18","close":18200.0},{"date":"2023-08-21","close":18200.0},{"date":"2023-08-22","close":18200.0},{"date":"2023-08-23","close":18200.0},{"date":"2023-08-24","close":18200.0},{"date":"2023-08-25","close":18200.0},{"date":"2023-08-28","close":18200.0},{"date":"2023-08-29","close":18200.0},{"date":"2023-08-30","close":18200.0},{"date":"2023-08-31","close":18200.0},{"date":"2023-09-01","close":18200.0},{"date":"2023-09-04","close":18200.0},{"date":"2023-09-05","close":18200.0},{"date":"2023-09-06","close":18200.0},{"date":"2023-09-07","close":18200.0},{"date":"2023-09-08","close":18200.0},{"date":"2023-09-11","close":18200.0},{"date":"2023-09-12","close":18200.0},{"date":"2023-09-13","close":18200.0},{"date":"2023-09-14","close":18200.0},{"date":"2023-09-15","close":18200.0},{"date":"2023-09-18","close":18200.0},{"date":"2023-09-19","close":18200.0},{"date":"2023-09-20","close":18200.0},{"date":"2023-09-21","close":18200.0},{"date":"2023-09-22","close":18200.0},{"date":"2023-09-25","close":18200.0},{"date":"2023-09-26","close":18200.0},{"date":"2023-09-27","close":18200.0},{"date":"2023-10-04","close":18200.0},{"date":"2023-10-05","close":18200.0},{"date":"2023-10-06","close":18200.0},{"date":"2023-10-10","close":18200.0},{"date":"2023-10-11","close":18200.0},{"date":"2023-10-12","close":18200.0},{"date":"2023-10-13","close":18200.0},{"date":"2023-10-16","close":18200.0},{"date":"2023-10-17","close":18200.0},{"date":"2023-10-18","close":18200.0},{"date":"2023-10-19","close":18200.0},{"date":"2023-10-20","close":18200.0},{"date":"2023-10-23","close":18200.0},{"date":"2023-10-24","close":18200.0},{"date":"2023-10-25","close":18200.0},{"date":"2023-10-26","close":18200.0},{"date":"2023-10-27","close":18200.0},{"date":"2023-10-30","close":18200.0},{"date":"2023-10-31","close":18200.0},{"date":"2023-11-01","close":18200.0},{"date":"2023-11-02","close":18200.0},{"date":"2023-11-03","close":18200.0},{"date":"2023-11-06","close":18200.0},{"date":"2023-11-07","close":18200.0},{"date":"2023-11-08","close":18200.0},{"date":"2023-11-09","close":18200.0},{"date":"2023-11-10","close":18200.0},{"date":"2023-11-13","close":18200.0},{"date":"2023-11-14","close":18200.0},{"date":"2023-11-15","close":18200.0},{"date":"2023-11-16","close":18200.0},{"date":"2023-11-17","close":18200.0},{"date":"2023-11-20","close":18200.0},{"date":"2023-11-21","close":18200.0},{"date":"2023-11-22","close":18200.0},{"date":"2023-11-23","close":18200.0},{"date":"2023-11-24","close":18200.0},{"date":"2023-11-27","close":18200.0},{"date":"2023-11-28","close":18200.0},{"date":"2023-11-29","close":18200.0},{"date":"2023-11-30","close":18200.0},{"date":"2023-12-01","close":18200.0},{"date":"2023-12-04","close":18200.0},{"date":"2023-12-05","close":18200.0},{"date":"2023-12-06","close":18200.0},{"date":"2023-12-07","close":18200.0},{"date":"2023-12-08","close":18200.0},{"date":"2023-12-11","close":18200.0},{"date":"2023-12-12","close":18200.0},{"date":"2023-12-13","close":18200.0},{"date":"2023-12-14","close":18200.0},{"date":"2023-12-15","close":18200.0},{"date":"2023-12-18","close":18200.0},{"date":"2023-12-19","close":18200.0},{"date":"2023-12-20","close":18200.0},{"date":"2023-12-21","close":18200.0},{"date":"2023-12-22","close":18200.0},{"date":"2023-12-26","close":18200.0},{"date":"2023-12-27","close":18200.0},{"date":"2023-12-28","close":18200.0},{"date":"2024-01-02","close":18200.0},{"date":"2024-01-03","close":18200.0},{"date":"2024-01-04","close":18200.0},{"date":"2024-01-05","close":18200.0},{"date":"2024-01-08","close":18200.0},{"date":"2024-01-09","close":18200.0},{"date":"2024-01-10","close":18200.0},{"date":"2024-01-11","close":18200.0},{"date":"2024-01-12","close":18200.0},{"date":"2024-01-15","close":18200.0},{"date":"2024-01-16","close":18200.0},{"date":"2024-01-17","close":18200.0},{"date":"2024-01-18","close":18200.0},{"date":"2024-01-19","close":18200.0},{"date":"2024-01-22","close":18200.0},{"date":"2024-01-23","close":18200.0},{"date":"2024-01-24","close":18200.0},{"date":"2024-01-25","close":18200.0},{"date":"2024-01-26","close":18200.0},{"date":"2024-01-29","close":18200.0},{"date":"2024-01-30","close":18200.0},{"date":"2024-01-31","close":18200.0},{"date":"2024-02-01","close":18200.0},{"date":"2024-02-02","close":18200.0},{"date":"2024-02-05","close":18200.0},{"date":"2024-02-06","close":18200.0},{"date":"2024-02-07","close":18200.0},{"date":"2024-02-08","close":18200.0},{"date":"2024-02-13","close":18200.0},{"date":"2024-02-14","close":18200.0},{"date":"2024-02-15","close":18200.0},{"date":"2024-02-16","close":18200.0},{"date":"2024-02-19","close":18200.0},{"date":"2024-02-20","close":18200.0},{"date":"2024-02-21","close":18200.0},{"date":"2024-02-22","close":18200.0},{"date":"2024-02-23","close":18200.0},{"date":"2024-02-26","close":18200.0},{"date":"2024-02-27","close":18200.0},{"date":"2024-02-28","close":18200.0},{"date":"2024-02-29","close":18200.0},{"date":"2024-03-04","close":18200.0},{"date":"2024-03-05","close":18200.0},{"date":"2024-03-06","close":18200.0},{"date":"2024-03-07","close":18200.0},{"date":"2024-03-08","close":18200.0},{"date":"2024-03-11","close":18200.0},{"date":"2024-03-12","close":18200.0},{"date":"2024-03-13","close":18200.0},{"date":"2024-03-14","close":18200.0},{"date":"2024-03-15","close":18200.0},{"date":"2024-03-18","close":18200.0},{"date":"2024-03-19","close":18200.0},{"date":"2024-03-20","close":18200.0},{"date":"2024-03-21","close":18200.0},{"date":"2024-03-22","close":18200.0},{"date":"2024-03-25","close":18200.0},{"date":"2024-03-26","close":18200.0},{"date":"2024-03-27","close":18200.0},{"date":"2024-03-28","close":18200.0},{"date":"2024-03-29","close":18200.0},{"date":"2024-04-01","close":18200.0},{"date":"2024-04-02","close":18200.0},{"date":"2024-04-03","close":18200.0},{"date":"2024-04-04","close":18200.0},{"date":"2024-04-05","close":18200.0},{"date":"2024-04-08","close":18200.0},{"date":"2024-04-09","close":18200.0},{"date":"2024-04-11","close":18200.0},{"date":"2024-04-12","close":18200.0},{"date":"2024-04-15","close":18200.0},{"date":"2024-04-16","close":18200.0},{"date":"2024-04-17","close":18200.0},{"date":"2024-04-18","close":18200.0},{"date":"2024-04-19","close":18200.0},{"date":"2024-04-22","close":18200.0},{"date":"2024-04-23","close":18200.0},{"date":"2024-04-24","close":18200.0},{"date":"2024-04-25","close":18200.0},{"date":"2024-04-26","close":18200.0},{"date":"2024-04-29","close":18200.0},{"date":"2024-04-30","close":18200.0},{"date":"2024-05-02","close":18200.0},{"date":"2024-05-03","close":18200.0},{"date":"2024-05-07","close":18200.0},{"date":"2024-05-08","close":18200.0},{"date":"2024-05-09","close":18200.0},{"date":"2024-05-10","close":18200.0},{"date":"2024-05-13","close":18200.0},{"date":"2024-05-14","close":18200.0},{"date":"2024-05-16","close":18200.0},{"date":"2024-05-17","close":18200.0},{"date":"2024-05-20","close":18200.0},{"date":"2024-05-21","close":18200.0},{"date":"2024-05-22","close":18200.0},{"date":"2024-05-23","close":18200.0},{"date":"2024-05-24","close":18200.0},{"date":"2024-05-27","close":18200.0},{"date":"2024-05-28","close":18200.0},{"date":"2024-05-29","close":18200.0},{"date":"2024-05-30","close":18200.0},{"date":"2024-05-31","close":18200.0},{"date":"2024-06-03","close":18200.0},{"date":"2024-06-04","close":18200.0},{"date":"2024-06-05","close":18200.0},{"date":"2024-06-07","close":18200.0},{"date":"2024-06-10","close":18200.0},{"date":"2024-06-11","close":18200.0},{"date":"2024-06-12","close":18200.0},{"date":"2024-06-13","close":18200.0},{"date":"2024-06-14","close":18200.0},{"date":"2024-06-17","close":18200.0},{"date":"2024-06-18","close":18200.0},{"date":"2024-06-19","close":18200.0},{"date":"2024-06-20","close":18200.0},{"date":"2024-06-21","close":18200.0},{"date":"2024-06-24","close":18200.0},{"date":"2024-06-25","close":18200.0},{"date":"2024-06-26","close":18200.0},{"date":"2024-06-27","close":18200.0},{"date":"2024-06-28","close":18200.0},{"date":"2024-07-01","close":18200.0},{"date":"2024-07-02","close":18200.0},{"date":"2024-07-03","close":18200.0},{"date":"2024-07-04","close":18200.0},{"date":"2024-07-05","close":18200.0},{"date":"2024-07-08","close":18200.0},{"date":"2024-07-09","close":18200.0},{"date":"2024-07-10","close":18200.0},{"date":"2024-07-11","close":18200.0},{"date":"2024-07-12","close":18200.0},{"date":"2024-07-15","close":18200.0},{"date":"2024-07-16","close":18200.0},{"date":"2024-07-17","close":18200.0},{"date":"2024-07-18","close":18200.0},{"date":"2024-07-19","close":18200.0},{"date":"2024-07-22","close":18200.0},{"date":"2024-07-23","close":18200.0},{"date":"2024-07-24","close":18200.0},{"date":"2024-07-25","close":18200.0},{"date":"2024-07-26","close":18200.0},{"date":"2024-07-29","close":18200.0},{"date":"2024-07-30","close":18200.0},{"date":"2024-07-31","close":18200.0},{"date":"2024-08-01","close":18200.0},{"date":"2024-08-02","close":18200.0},{"date":"2024-08-05","close":18200.0},{"date":"2024-08-06","close":18200.0},{"date":"2024-08-07","close":18200.0},{"date":"2024-08-08","close":18200.0},{"date":"2024-08-09","close":18200.0},{"date":"2024-08-12","close":18200.0},{"date":"2024-08-13","close":18200.0},{"date":"2024-08-14","close":18200.0},{"date":"2024-08-16","close":18200.0},{"date":"2024-08-19","close":18200.0},{"date":"2024-08-20","close":18200.0},{"date":"2024-08-21","close":18200.0},{"date":"2024-08-22","close":18200.0},{"date":"2024-08-23","close":18200.0},{"date":"2024-08-26","close":18200.0},{"date":"2024-08-27","close":18200.0},{"date":"2024-08-28","close":18200.0},{"date":"2024-08-29","close":18200.0},{"date":"2024-08-30","close":18200.0},{"date":"2024-09-02","close":18200.0},{"date":"2024-09-03","close":18200.0},{"date":"2024-09-04","close":18200.0},{"date":"2024-09-05","close":18200.0},{"date":"2024-09-06","close":18200.0},{"date":"2024-09-09","close":18200.0},{"date":"2024-09-10","close":18200.0},{"date":"2024-09-11","close":18200.0},{"date":"2024-09-12","close":18200.0},{"date":"2024-09-13","close":18200.0},{"date":"2024-09-19","close":18200.0},{"date":"2024-09-20","close":18200.0},{"date":"2024-09-23","close":18200.0},{"date":"2024-09-24","close":18200.0},{"date":"2024-09-25","close":18200.0},{"date":"2024-09-26","close":18200.0},{"date":"2024-09-27","close":18200.0},{"date":"2024-09-30","close":18200.0},{"date":"2024-10-02","close":18200.0},{"date":"2024-10-04","close":18200.0},{"date":"2024-10-07","close":18200.0},{"date":"2024-10-08","close":18200.0},{"date":"2024-10-10","close":18200.0},{"date":"2024-10-11","close":18200.0},{"date":"2024-10-14","close":18200.0},{"date":"2024-10-15","close":18200.0},{"date":"2024-10-16","close":18200.0},{"date":"2024-10-17","close":18200.0},{"date":"2024-10-18","close":18200.0},{"date":"2024-10-21","close":18200.0},{"date":"2024-10-22","close":12750.0},{"date":"2024-10-23","close":11050.0},{"date":"2024-10-24","close":10025.0},{"date":"2024-10-25","close":9040.0},{"date":"2024-10-28","close":9000.0},{"date":"2024-10-29","close":8725.0},{"date":"2024-10-30","close":8250.0},{"date":"2024-10-31","close":7925.0},{"date":"2024-11-01","close":7695.0},{"date":"2024-11-04","close":7955.0},{"date":"2024-11-05","close":8750.0},{"date":"2024-11-06","close":8480.0},{"date":"2024-11-07","close":8455.0},{"date":"2024-11-08","close":8435.0},{"date":"2024-11-11","close":7940.0},{"date":"2024-11-12","close":7400.0},{"date":"2024-11-13","close":7255.0},{"date":"2024-11-14","close":7240.0},{"date":"2024-11-15","close":7135.0},{"date":"2024-11-18","close":6960.0},{"date":"2024-11-19","close":6640.0},{"date":"2024-11-20","close":6835.0},{"date":"2024-11-21","close":6670.0},{"date":"2024-11-22","close":6600.0},{"date":"2024-11-25","close":6575.0},{"date":"2024-11-26","close":6565.0},{"date":"2024-11-27","close":6500.0},{"date":"2024-11-28","close":6280.0},{"date":"2024-11-29","close":8160.0},{"date":"2024-12-02","close":7550.0},{"date":"2024-12-03","close":7240.0},{"date":"2024-12-04","close":6975.0},{"date":"2024-12-05","close":6635.0},{"date":"2024-12-06","close":6485.0},{"date":"2024-12-09","close":6715.0},{"date":"2024-12-10","close":7000.0},{"date":"2024-12-11","close":6975.0},{"date":"2024-12-12","close":6905.0},{"date":"2024-12-13","close":7115.0},{"date":"2024-12-16","close":7355.0},{"date":"2024-12-17","close":7100.0},{"date":"2024-12-18","close":7050.0},{"date":"2024-12-19","close":6845.0},{"date":"2024-12-20","close":6755.0},{"date":"2024-12-23","close":6455.0},{"date":"2024-12-24","close":6260.0},{"date":"2024-12-26","close":6080.0},{"date":"2024-12-27","close":6075.0},{"date":"2024-12-30","close":5985.0},{"date":"2025-01-02","close":6030.0},{"date":"2025-01-03","close":6275.0},{"date":"2025-01-06","close":6650.0},{"date":"2025-01-07","close":6615.0},{"date":"2025-01-08","close":6545.0},{"date":"2025-01-09","close":6410.0},{"date":"2025-01-10","close":6475.0},{"date":"2025-01-13","close":6490.0},{"date":"2025-01-14","close":6435.0},{"date":"2025-01-15","close":6480.0},{"date":"2025-01-16","close":6460.0},{"date":"2025-01-17","close":6450.0},{"date":"2025-01-20","close":6315.0},{"date":"2025-01-21","close":6140.0},{"date":"2025-01-22","close":6165.0},{"date":"2025-01-23","close":6110.0},{"date":"2025-01-24","close":6280.0},{"date":"2025-01-31","close":6565.0},{"date":"2025-02-03","close":6330.0},{"date":"2025-02-04","close":6485.0},{"date":"2025-02-05","close":6800.0},{"date":"2025-02-06","close":6995.0},{"date":"2025-02-07","close":6975.0},{"date":"2025-02-10","close":6865.0},{"date":"2025-02-11","close":6770.0},{"date":"2025-02-12","close":6460.0},{"date":"2025-02-13","close":6400.0},{"date":"2025-02-14","close":6670.0},{"date":"2025-02-17","close":6535.0},{"date":"2025-02-18","close":6325.0},{"date":"2025-02-19","close":6315.0},{"date":"2025-02-20","close":6300.0},{"date":"2025-02-21","close":6290.0},{"date":"2025-02-24","close":6360.0},{"date":"2025-02-25","close":6400.0},{"date":"2025-02-26","close":6210.0},{"date":"2025-02-27","close":6175.0},{"date":"2025-02-28","close":6130.0},{"date":"2025-03-04","close":6135.0},{"date":"2025-03-05","close":5985.0},{"date":"2025-03-06","close":6090.0},{"date":"2025-03-07","close":6095.0},{"date":"2025-03-10","close":6445.0},{"date":"2025-03-11","close":6740.0},{"date":"2025-03-12","close":6455.0},{"date":"2025-03-13","close":6450.0},{"date":"2025-03-14","close":6500.0},{"date":"2025-03-17","close":6520.0},{"date":"2025-03-18","close":6585.0},{"date":"2025-03-19","close":6645.0},{"date":"2025-03-20","close":6665.0},{"date":"2025-03-21","close":6680.0},{"date":"2025-03-24","close":7110.0},{"date":"2025-03-25","close":7700.0},{"date":"2025-03-26","close":7425.0},{"date":"2025-03-27","close":7425.0},{"date":"2025-03-28","close":7195.0},{"date":"2025-03-31","close":6820.0},{"date":"2025-04-01","close":7450.0},{"date":"2025-04-02","close":7200.0},{"date":"2025-04-03","close":7045.0},{"date":"2025-04-04","close":7295.0},{"date":"2025-04-07","close":6950.0},{"date":"2025-04-08","close":6910.0},{"date":"2025-04-09","close":6625.0},{"date":"2025-04-10","close":6990.0},{"date":"2025-04-11","close":7090.0},{"date":"2025-04-14","close":6925.0},{"date":"2025-04-15","close":6930.0},{"date":"2025-04-16","close":7270.0},{"date":"2025-04-17","close":8125.0},{"date":"2025-04-18","close":7575.0},{"date":"2025-04-21","close":7225.0},{"date":"2025-04-22","close":7185.0},{"date":"2025-04-23","close":7275.0},{"date":"2025-04-24","close":7150.0},{"date":"2025-04-25","close":7105.0},{"date":"2025-04-28","close":7105.0},{"date":"2025-04-29","close":7265.0},{"date":"2025-04-30","close":7565.0},{"date":"2025-05-02","close":7705.0},{"date":"2025-05-07","close":7455.0},{"date":"2025-05-08","close":7495.0},{"date":"2025-05-09","close":7375.0},{"date":"2025-05-12","close":7150.0},{"date":"2025-05-13","close":7250.0},{"date":"2025-05-14","close":7120.0},{"date":"2025-05-15","close":6895.0},{"date":"2025-05-16","close":6015.0},{"date":"2025-05-19","close":5675.0},{"date":"2025-05-20","close":5755.0},{"date":"2025-05-21","close":5650.0},{"date":"2025-05-22","close":5660.0},{"date":"2025-05-23","close":5595.0},{"date":"2025-05-26","close":5650.0},{"date":"2025-05-27","close":5775.0},{"date":"2025-05-28","close":5640.0},{"date":"2025-05-29","close":5840.0},{"date":"2025-05-30","close":5780.0},{"date":"2025-06-02","close":5800.0},{"date":"2025-06-04","close":5830.0},{"date":"2025-06-05","close":5760.0},{"date":"2025-06-09","close":6360.0},{"date":"2025-06-10","close":6595.0},{"date":"2025-06-11","close":6600.0},{"date":"2025-06-12","close":6470.0},{"date":"2025-06-13","close":6030.0},{"date":"2025-06-16","close":6220.0},{"date":"2025-06-17","close":5985.0},{"date":"2025-06-18","close":5915.0},{"date":"2025-06-19","close":5805.0},{"date":"2025-06-20","close":5990.0},{"date":"2025-06-23","close":5785.0},{"date":"2025-06-24","close":5805.0},{"date":"2025-06-25","close":5765.0},{"date":"2025-06-26","close":5795.0},{"date":"2025-06-27","close":5725.0},{"date":"2025-06-30","close":5970.0},{"date":"2025-07-01","close":6020.0},{"date":"2025-07-02","close":5925.0},{"date":"2025-07-03","close":6025.0},{"date":"2025-07-04","close":5885.0},{"date":"2025-07-07","close":5905.0},{"date":"2025-07-08","close":6315.0},{"date":"2025-07-09","close":6595.0},{"date":"2025-07-10","close":6565.0},{"date":"2025-07-11","close":6455.0},{"date":"2025-07-14","close":6615.0},{"date":"2025-07-15","close":6520.0},{"date":"2025-07-16","close":6530.0},{"date":"2025-07-17","close":6340.0},{"date":"2025-07-18","close":6355.0},{"date":"2025-07-21","close":6395.0},{"date":"2025-07-22","close":6170.0},{"date":"2025-07-23","close":6300.0},{"date":"2025-07-24","close":6195.0},{"date":"2025-07-25","close":6125.0},{"date":"2025-07-28","close":6075.0},{"date":"2025-07-29","close":6025.0},{"date":"2025-07-30","close":6055.0},{"date":"2025-07-31","close":6045.0},{"date":"2025-08-01","close":6055.0},{"date":"2025-08-04","close":6060.0},{"date":"2025-08-05","close":6205.0},{"date":"2025-08-06","close":6280.0},{"date":"2025-08-07","close":6320.0},{"date":"2025-08-08","close":6220.0},{"date":"2025-08-11","close":6090.0},{"date":"2025-08-12","close":6190.0},{"date":"2025-08-13","close":6235.0},{"date":"2025-08-14","close":6180.0},{"date":"2025-08-18","close":6180.0},{"date":"2025-08-19","close":6165.0},{"date":"2025-08-20","close":6095.0},{"date":"2025-08-21","close":6025.0},{"date":"2025-08-22","close":5990.0},{"date":"2025-08-25","close":5985.0},{"date":"2025-08-26","close":6000.0},{"date":"2025-08-27","close":6015.0},{"date":"2025-08-28","close":6035.0},{"date":"2025-08-29","close":6385.0},{"date":"2025-09-01","close":7390.0},{"date":"2025-09-02","close":7120.0},{"date":"2025-09-03","close":7880.0},{"date":"2025-09-04","close":7850.0},{"date":"2025-09-05","close":7650.0},{"date":"2025-09-08","close":7460.0},{"date":"2025-09-09","close":7200.0},{"date":"2025-09-10","close":7410.0},{"date":"2025-09-11","close":7280.0},{"date":"2025-09-12","close":7150.0},{"date":"2025-09-15","close":6910.0},{"date":"2025-09-16","close":7320.0},{"date":"2025-09-17","close":7380.0},{"date":"2025-09-18","close":7360.0},{"date":"2025-09-19","close":7095.0},{"date":"2025-09-22","close":6845.0},{"date":"2025-09-23","close":6830.0},{"date":"2025-09-24","close":6690.0},{"date":"2025-09-25","close":7310.0},{"date":"2025-09-26","close":7220.0},{"date":"2025-09-29","close":7005.0},{"date":"2025-09-30","close":7060.0},{"date":"2025-10-01","close":7240.0},{"date":"2025-10-02","close":7185.0},{"date":"2025-10-10","close":7325.0},{"date":"2025-10-13","close":7175.0},{"date":"2025-10-14","close":7005.0},{"date":"2025-10-15","close":7120.0},{"date":"2025-10-16","close":6990.0},{"date":"2025-10-17","close":7085.0},{"date":"2025-10-20","close":7135.0},{"date":"2025-10-21","close":7190.0},{"date":"2025-10-22","close":7235.0},{"date":"2025-10-23","close":7000.0},{"date":"2025-10-24","close":6985.0},{"date":"2025-10-27","close":6875.0},{"date":"2025-10-28","close":6905.0},{"date":"2025-10-29","close":6800.0},{"date":"2025-10-30","close":6925.0},{"date":"2025-10-31","close":7025.0},{"date":"2025-11-03","close":6870.0},{"date":"2025-11-04","close":6995.0},{"date":"2025-11-05","close":7600.0},{"date":"2025-11-06","close":7505.0},{"date":"2025-11-07","close":8290.0},{"date":"2025-11-10","close":7905.0},{"date":"2025-11-11","close":7575.0},{"date":"2025-11-12","close":7575.0},{"date":"2025-11-13","close":7355.0},{"date":"2025-11-14","close":7185.0},{"date":"2025-11-17","close":7390.0},{"date":"2025-11-18","close":7115.0},{"date":"2025-11-19","close":6825.0},{"date":"2025-11-20","close":7360.0},{"date":"2025-11-21","close":7150.0},{"date":"2025-11-24","close":7000.0},{"date":"2025-11-25","close":6330.0},{"date":"2025-11-26","close":6405.0},{"date":"2025-11-27","close":6350.0},{"date":"2025-11-28","close":6370.0},{"date":"2025-12-01","close":6165.0},{"date":"2025-12-02","close":6760.0},{"date":"2025-12-03","close":6725.0},{"date":"2025-12-04","close":6470.0},{"date":"2025-12-05","close":6420.0},{"date":"2025-12-08","close":6225.0},{"date":"2025-12-09","close":6245.0},{"date":"2025-12-10","close":6190.0},{"date":"2025-12-11","close":6100.0},{"date":"2025-12-12","close":6250.0},{"date":"2025-12-15","close":6300.0},{"date":"2025-12-16","close":7360.0},{"date":"2025-12-17","close":7175.0},{"date":"2025-12-18","close":7070.0},{"date":"2025-12-19","close":7235.0},{"date":"2025-12-22","close":6965.0},{"date":"2025-12-23","close":6745.0},{"date":"2025-12-24","close":6725.0},{"date":"2025-12-26","close":6595.0},{"date":"2025-12-29","close":6590.0},{"date":"2025-12-30","close":6615.0},{"date":"2026-01-02","close":6725.0},{"date":"2026-01-05","close":6605.0},{"date":"2026-01-06","close":6485.0},{"date":"2026-01-07","close":6340.0},{"date":"2026-01-08","close":6595.0},{"date":"2026-01-09","close":6500.0},{"date":"2026-01-12","close":6610.0},{"date":"2026-01-13","close":6375.0},{"date":"2026-01-14","close":6785.0},{"date":"2026-01-15","close":7360.0},{"date":"2026-01-16","close":7560.0},{"date":"2026-01-19","close":7650.0},{"date":"2026-01-20","close":7650.0},{"date":"2026-01-21","close":7685.0},{"date":"2026-01-22","close":7500.0},{"date":"2026-01-23","close":7745.0},{"date":"2026-01-26","close":7765.0},{"date":"2026-01-27","close":8545.0},{"date":"2026-01-28","close":9040.0},{"date":"2026-01-29","close":9295.0},{"date":"2026-01-30","close":9440.0},{"date":"2026-02-02","close":8650.0},{"date":"2026-02-03","close":8785.0},{"date":"2026-02-04","close":9500.0},{"date":"2026-02-05","close":9280.0},{"date":"2026-02-06","close":9550.0},{"date":"2026-02-09","close":8700.0},{"date":"2026-02-10","close":8655.0},{"date":"2026-02-11","close":8580.0},{"date":"2026-02-12","close":8480.0},{"date":"2026-02-13","close":8285.0},{"date":"2026-02-19","close":8000.0},{"date":"2026-02-20","close":7955.0},{"date":"2026-02-23","close":7765.0},{"date":"2026-02-24","close":7685.0},{"date":"2026-02-25","close":7395.0},{"date":"2026-02-26","close":7455.0},{"date":"2026-02-27","close":7070.0},{"date":"2026-03-03","close":6870.0},{"date":"2026-03-04","close":6060.0},{"date":"2026-03-05","close":6550.0},{"date":"2026-03-06","close":6440.0},{"date":"2026-03-09","close":6450.0},{"date":"2026-03-10","close":6905.0},{"date":"2026-03-11","close":6550.0},{"date":"2026-03-12","close":6520.0},{"date":"2026-03-13","close":6360.0},{"date":"2026-03-16","close":6185.0},{"date":"2026-03-17","close":6165.0},{"date":"2026-03-18","close":6205.0},{"date":"2026-03-19","close":6175.0},{"date":"2026-03-20","close":6410.0},{"date":"2026-03-23","close":6225.0},{"date":"2026-03-24","close":6230.0},{"date":"2026-03-25","close":6190.0},{"date":"2026-03-26","close":6110.0},{"date":"2026-03-27","close":6080.0},{"date":"2026-03-30","close":7020.0},{"date":"2026-03-31","close":6605.0},{"date":"2026-04-01","close":6420.0},{"date":"2026-04-02","close":6050.0},{"date":"2026-04-03","close":6100.0},{"date":"2026-04-06","close":6705.0},{"date":"2026-04-07","close":6705.0},{"date":"2026-04-08","close":6495.0},{"date":"2026-04-09","close":6740.0},{"date":"2026-04-10","close":6635.0},{"date":"2026-04-13","close":6575.0},{"date":"2026-04-14","close":6700.0},{"date":"2026-04-15","close":6765.0},{"date":"2026-04-16","close":6585.0},{"date":"2026-04-17","close":6870.0},{"date":"2026-04-20","close":6600.0},{"date":"2026-04-21","close":6595.0},{"date":"2026-04-22","close":6520.0},{"date":"2026-04-23","close":6300.0},{"date":"2026-04-24","close":6710.0},{"date":"2026-04-27","close":6700.0},{"date":"2026-04-28","close":6810.0},{"date":"2026-04-29","close":6875.0},{"date":"2026-04-30","close":6815.0},{"date":"2026-05-04","close":6570.0},{"date":"2026-05-06","close":6155.0},{"date":"2026-05-07","close":6025.0},{"date":"2026-05-08","close":6150.0},{"date":"2026-05-11","close":5315.0},{"date":"2026-05-12","close":5160.0},{"date":"2026-05-13","close":5285.0},{"date":"2026-05-14","close":5095.0},{"date":"2026-05-15","close":5085.0},{"date":"2026-05-18","close":5090.0},{"date":"2026-05-19","close":5000.0},{"date":"2026-05-20","close":4845.0},{"date":"2026-05-21","close":4855.0},{"date":"2026-05-22","close":4850.0},{"date":"2026-05-26","close":4800.0},{"date":"2026-05-27","close":4550.0},{"date":"2026-05-28","close":3800.0},{"date":"2026-05-29","close":3620.0},{"date":"2026-06-01","close":3685.0},{"date":"2026-06-02","close":3805.0},{"date":"2026-06-04","close":3625.0},{"date":"2026-06-05","close":3965.0},{"date":"2026-06-08","close":3720.0},{"date":"2026-06-09","close":3920.0},{"date":"2026-06-10","close":3825.0},{"date":"2026-06-11","close":3975.0},{"date":"2026-06-12","close":4075.0},{"date":"2026-06-15","close":3775.0},{"date":"2026-06-16","close":3640.0},{"date":"2026-06-17","close":3985.0},{"date":"2026-06-18","close":3705.0},{"date":"2026-06-19","close":3690.0},{"date":"2026-06-22","close":3070.0},{"date":"2026-06-23","close":3070.0},{"date":"2026-06-24","close":2890.0},{"date":"2026-06-25","close":2850.0},{"date":"2026-06-26","close":2755.0},{"date":"2026-06-29","close":2745.0},{"date":"2026-06-30","close":3020.0},{"date":"2026-07-01","close":3120.0},{"date":"2026-07-02","close":3450.0},{"date":"2026-07-03","close":3395.0},{"date":"2026-07-06","close":3205.0},{"date":"2026-07-07","close":3375.0},{"date":"2026-07-08","close":3345.0},{"date":"2026-07-09","close":3150.0},{"date":"2026-07-10","close":3300.0},{"date":"2026-07-13","close":3005.0},{"date":"2026-07-14","close":3165.0},{"date":"2026-07-15","close":3300.0},{"date":"2026-07-16","close":3165.0},{"date":"2026-07-20","close":3145.0},{"date":"2026-07-21","close":3105.0},{"date":"2026-07-22","close":3180.0},{"date":"2026-07-23","close":3130.0},{"date":"2026-07-24","close":3245.0},{"date":"2026-07-27","close":3295.0},{"date":"2026-07-28","close":3295.0},{"date":"2026-07-29","close":3000.0},{"date":"2026-07-30","close":3245.0},{"date":"2026-07-31","close":2975.0},{"date":"2026-08-03","close":3240.0},{"date":"2026-08-04","close":3405.0},{"date":"2026-08-05","close":3470.0},{"date":"2026-08-06","close":3450.0},{"date":"2026-08-07","close":3450.0},{"date":"2026-08-10","close":3450.0},{"date":"2026-08-11","close":3450.0},{"date":"2026-08-12","close":3450.0},{"date":"2026-08-13","close":3450.0},{"date":"2026-08-14","close":3450.0},{"date":"2026-08-18","close":3450.0},{"date":"2026-08-19","close":3450.0},{"date":"2026-08-20","close":3450.0},{"date":"2026-08-21","close":3450.0},{"date":"2026-08-24","close":3450.0},{"date":"2026-08-25","close":3450.0},{"date":"2026-08-26","close":3450.0},{"date":"2026-08-27","close":3450.0},{"date":"2026-08-28","close":3450.0},{"date":"2026-08-31","close":3340.0},{"date":"2026-09-01","close":2770.0},{"date":"2026-09-02","close":2880.0},{"date":"2026-09-03","close":2810.0},{"date":"2026-09-04","close":2760.0},{"date":"2026-09-07","close":2780.0},{"date":"2026-09-08","close":2975.0},{"date":"2026-09-09","close":2820.0},{"date":"2026-09-10","close":2775.0},{"date":"2026-09-11","close":2915.0},{"date":"2026-09-14","close":2860.0},{"date":"2026-09-15","close":2840.0},{"date":"2026-09-16","close":2955.0},{"date":"2026-09-17","close":2790.0},{"date":"2026-09-18","close":2885.0},{"date":"2026-09-21","close":2745.0},{"date":"2026-09-22","close":2785.0},{"date":"2026-09-23","close":2715.0},{"date":"2026-09-28","close":2740.0},{"date":"2026-09-29","close":2735.0},{"date":"2026-09-30","close":2665.0},{"date":"2026-10-01","close":2710.0},{"date":"2026-10-02","close":2935.0},{"date":"2026-10-06","close":2960.0},{"date":"2026-10-07","close":3560.0},{"date":"2026-10-08","close":3640.0},{"date":"2026-10-12","close":3805.0},{"date":"2026-10-13","close":3645.0},{"date":"2026-10-14","close":3580.0},{"date":"2026-10-15","close":3530.0},{"date":"2026-10-16","close":3560.0},{"date":"2026-10-19","close":3525.0},{"date":"2026-10-20","close":3505.0},{"date":"2026-10-21","close":3655.0},{"date":"2026-10-22","close":3505.0},{"date":"2026-10-23","close":3600.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":813.0,"foreign_net":-813.0,"institution_net":0.0},{"date":"2026-10-21","retail_net":127.0,"foreign_net":-127.0,"institution_net":0.0},{"date":"2026-10-20","retail_net":806.0,"foreign_net":-806.0,"institution_net":0.0},{"date":"2026-10-19","retail_net":2576.0,"foreign_net":-2576.0,"institution_net":0.0},{"date":"2026-10-16","retail_net":-1087.0,"foreign_net":1087.0,"institution_net":0.0},{"date":"2026-10-15","retail_net":112.0,"foreign_net":-112.0,"institution_net":0.0},{"date":"2026-10-14","retail_net":437.0,"foreign_net":-437.0,"institution_net":0.0},{"date":"2026-10-13","retail_net":-2510.0,"foreign_net":2510.0,"institution_net":0.0},{"date":"2026-10-12","retail_net":-5999.0,"foreign_net":5999.0,"institution_net":0.0},{"date":"2026-10-08","retail_net":108.0,"foreign_net":-108.0,"institution_net":0.0},{"date":"2026-10-07","retail_net":-2524.0,"foreign_net":2524.0,"institution_net":0.0},{"date":"2026-10-06","retail_net":-5108.0,"foreign_net":5108.0,"institution_net":0.0},{"date":"2026-10-02","retail_net":-1044.0,"foreign_net":1044.0,"institution_net":0.0},{"date":"2026-10-01","retail_net":398.0,"foreign_net":-398.0,"institution_net":0.0},{"date":"2026-09-30","retail_net":138.0,"foreign_net":-139.0,"institution_net":1.0},{"date":"2026-09-29","retail_net":-66.0,"foreign_net":66.0,"institution_net":0.0},{"date":"2026-09-28","retail_net":-293.0,"foreign_net":293.0,"institution_net":0.0},{"date":"2026-09-23","retail_net":942.0,"foreign_net":-942.0,"institution_net":0.0},{"date":"2026-09-22","retail_net":766.0,"foreign_net":-766.0,"institution_net":0.0},{"date":"2026-09-21","retail_net":-390.0,"foreign_net":390.0,"institution_net":0.0},{"date":"2026-09-18","retail_net":868.0,"foreign_net":-868.0,"institution_net":0.0},{"date":"2026-09-17","retail_net":-632.0,"foreign_net":634.0,"institution_net":-2.0},{"date":"2026-09-16","retail_net":1365.0,"foreign_net":-1365.0,"institution_net":0.0},{"date":"2026-09-15","retail_net":-302.0,"foreign_net":302.0,"institution_net":0.0},{"date":"2026-09-14","retail_net":-260.0,"foreign_net":260.0,"institution_net":0.0},{"date":"2026-09-11","retail_net":-906.0,"foreign_net":906.0,"institution_net":0.0},{"date":"2026-09-10","retail_net":1994.0,"foreign_net":-1994.0,"institution_net":0.0},{"date":"2026-09-09","retail_net":1689.0,"foreign_net":-1689.0,"institution_net":0.0},{"date":"2026-09-08","retail_net":-7108.0,"foreign_net":7108.0,"institution_net":0.0},{"date":"2026-09-07","retail_net":665.0,"foreign_net":-664.0,"institution_net":-1.0}],"comment":"외국인 매도, 기관 중립","periods":{"d1":{"retail_net":813.0,"foreign_net":-813.0,"institution_net":0},"d3":{"retail_net":1746.0,"foreign_net":-1746.0,"institution_net":0},"d7":{"retail_net":3784.0,"foreign_net":-3784.0,"institution_net":0},"d14":{"retail_net":-12895.0,"foreign_net":12895.0,"institution_net":0},"d30":{"retail_net":-14425.0,"foreign_net":14427.0,"institution_net":-2.0}},"analysis":"최근 5일 외국인 순매수 -3235.00, 기관 순매수 0.00. 30일 누적: 외국인 1.44만, 기관 -2.00.","foreign_flow":-3235.0,"foreign_trend":"매도","institution_trend":"중립","institutional_flow":0},"insider_trades":[],"price_analysis":{"current":3500.0,"low_30d":2560.0,"support":2703.0,"high_30d":3990.0,"change_1d":-0.1,"change_7d":2.1,"change_30d":21.0,"resistance":3847.0,"position_in_range":66.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":4.7,"per":125.86,"quarter":"2024-Q2"},{"pbr":4.71,"per":47.88,"quarter":"2024-Q3"},{"pbr":1.56,"per":19.52,"quarter":"2024-Q4"},{"pbr":1.76,"per":38.48,"quarter":"2025-Q1"},{"pbr":1.55,"per":null,"quarter":"2025-Q2"},{"pbr":1.85,"per":null,"quarter":"2025-Q3"},{"pbr":1.86,"per":null,"quarter":"2025-Q4"},{"pbr":1.88,"per":null,"quarter":"2026-Q1"},{"pbr":0.88,"per":null,"quarter":"2026-Q2"},{"pbr":0.56,"per":null,"quarter":"현재"}],"timeline":[{"close":18200.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":18200.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":5985.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":6820.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":5970.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":7060.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":6615.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":6605.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":3020.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":2.31,"pbr_5y_low":0.88,"per_5y_avg":57.94,"per_5y_low":19.52,"current_pbr":0.56,"current_per":null,"pbr_5y_high":4.71,"per_5y_high":125.86,"pbr_5y_median":1.85,"per_5y_median":43.18,"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","전분기 대비 매출 26% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["RSI 73 과매수 구간","적자 상태 (ROE 음수)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"WASTE MANAGEMENT"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +26.1%"},"momentum":{"grade":"C","reason":"RSI 73"},"valuation":{"grade":"C","reason":"적자 (EPS -98, PBR 0.57x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -1.6%"},"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":-1.47,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-1.56,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-3.81,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.06,"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":15.41,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-4.27,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-13.07,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":4.7,"per":125.86,"close":18200.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":4.71,"per":47.88,"close":18200.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.56,"per":19.52,"close":5985.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.76,"per":38.48,"close":6820.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.55,"per":null,"close":5970.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.85,"per":null,"close":7060.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.86,"per":null,"close":6615.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.88,"per":null,"close":6605.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.88,"per":null,"close":3020.0,"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":"0.6배"},{"label":"ROE","value":"-1.6%"}],"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":-97.89999999999999,"pbr":null,"per":null,"roa":-0.014689886700224546,"roe":-0.015554417846309973,"revenue":12787813358.0,"market_cap":null,"net_income":-791134833.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.1541248152301974,"total_assets":53855747777.0,"total_equity":50862387832.0,"profit_margin":-0.06186631059211304,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-805345201.0,"operating_margin":-0.06297755358590525},{"eps":-93.05,"pbr":1.01,"per":null,"roa":-0.013753861339295891,"roe":-0.014542676796823993,"revenue":10138830879.0,"market_cap":53100000000.0,"net_income":-751813952.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.16180387024680343,"total_assets":54662027881.0,"total_equity":51697081803.0,"profit_margin":-0.0741519373360089,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-668189054.0,"operating_margin":-0.0659039549997804},{"eps":-537.75,"pbr":null,"per":null,"roa":-0.07806627519169367,"roe":-0.08287123220603247,"revenue":13297871236.0,"market_cap":null,"net_income":-4344467825.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.1185914117389488,"total_assets":55651019782.0,"total_equity":52424317937.0,"profit_margin":-0.3267040075736826,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-81365491.0,"operating_margin":-0.006118685431373957},{"eps":-48.35,"pbr":null,"per":null,"roa":-0.006487512930895296,"roe":-0.00692763762124571,"revenue":11809931807.0,"market_cap":null,"net_income":-390749226.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.2127955796925458,"total_assets":60230974514.0,"total_equity":56404397482.0,"profit_margin":-0.03308649299468389,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-494627179.0,"operating_margin":-0.041882306103310764},{"eps":-40.75,"pbr":null,"per":null,"roa":-0.005557430100248062,"roe":-0.005794731067546027,"revenue":12413118638.0,"market_cap":null,"net_income":-329125544.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.1283636743084192,"total_assets":59222615141.0,"total_equity":56797380269.0,"profit_margin":-0.026514331619489673,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-368506001.0,"operating_margin":-0.029686818578523923},{"eps":51.8,"pbr":null,"per":null,"roa":0.0068299775052775204,"roe":0.0073366325988447854,"revenue":13398747823.0,"market_cap":null,"net_income":418377855.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.11479705531584584,"total_assets":61256110240.0,"total_equity":57025869752.0,"profit_margin":0.031225145851452002,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-775951905.0,"operating_margin":-0.05791227025468886},{"eps":-41.5,"pbr":null,"per":null,"roa":-0.0054199997615449035,"roe":-0.005916529754586903,"revenue":12469731071.0,"market_cap":null,"net_income":-335113616.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.16324513739787933,"total_assets":61829083163.0,"total_equity":56640231673.0,"profit_margin":-0.02687416545649094,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-1130616605.0,"operating_margin":-0.09066888440195776},{"eps":-12.7,"pbr":null,"per":null,"roa":-0.0015890761733796555,"roe":-0.0018000478820826787,"revenue":14599000963.0,"market_cap":null,"net_income":-102591432.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.19374336101275041,"total_assets":64560424301.0,"total_equity":56993723901.0,"profit_margin":-0.007027291268766252,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":199410359.0,"operating_margin":0.013659178426345035},{"eps":179.65,"pbr":null,"per":null,"roa":0.020823063816505887,"roe":0.02541017441213627,"revenue":20150613247.0,"market_cap":null,"net_income":1451531725.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.1986245566792303,"total_assets":69707884382.0,"total_equity":57124036280.0,"profit_margin":0.07203412160253249,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1443973948.0,"operating_margin":0.07165905723563908},{"eps":181.14999999999998,"pbr":null,"per":null,"roa":0.02129627947898057,"roe":0.026249653553704556,"revenue":22557635812.0,"market_cap":null,"net_income":1463516895.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.1771228352695776,"total_assets":68721717164.0,"total_equity":55753760407.0,"profit_margin":0.06487900182436016,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1105216504.0,"operating_margin":0.04899522774510161},{"eps":32.0,"pbr":null,"per":null,"roa":0.003935197516536802,"roe":0.004996377070250347,"revenue":19774842263.0,"market_cap":null,"net_income":258448104.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.1667541858055629,"total_assets":65676018272.0,"total_equity":51727101531.0,"profit_margin":0.013069540609361673,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":258732657.0,"operating_margin":0.013083930256379613},{"eps":-248.2,"pbr":null,"per":null,"roa":-0.03654066586782361,"roe":-0.038854478538176855,"revenue":10816921079.0,"market_cap":null,"net_income":-2005112253.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.023551454257587267,"total_assets":54873445937.0,"total_equity":51605692019.0,"profit_margin":-0.18536811338050072,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-1879668294.0,"operating_margin":-0.1737711018017126}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":144.6,"per":125.86,"date":"2024-06","close":18200.0,"source":"reported"},{"eps":144.6,"per":125.86,"date":"2024-07","close":18200.0,"source":"reported"},{"eps":144.6,"per":125.86,"date":"2024-08","close":18200.0,"source":"reported"},{"eps":380.1,"per":47.88,"date":"2024-09","close":18200.0,"source":"reported"},{"eps":380.1,"per":20.85,"date":"2024-10","close":7925.0,"source":"reported"},{"eps":380.1,"per":21.47,"date":"2024-11","close":8160.0,"source":"reported"},{"eps":306.6,"per":19.52,"date":"2024-12","close":5985.0,"source":"reported"},{"eps":306.6,"per":21.41,"date":"2025-01","close":6565.0,"source":"reported"},{"eps":306.6,"per":19.99,"date":"2025-02","close":6130.0,"source":"reported"},{"eps":177.25,"per":38.48,"date":"2025-03","close":6820.0,"source":"reported"},{"eps":177.25,"per":42.68,"date":"2025-04","close":7565.0,"source":"reported"},{"eps":177.25,"per":32.61,"date":"2025-05","close":5780.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":53.54,"std":42.74,"count":12,"current":32.61,"lower_1sd":10.8,"upper_1sd":96.28},"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":"더라미","phase":"above-fold","symbol_resolved":true}