{"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":"2026-10-23T09:49:19.447584+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":8.4,"direction":"higher_better","percentile":61},{"name":"영업이익 성장률","note":"적자 확대","unit":"%","value":-49.7,"direction":"higher_better","percentile":19}],"summary":"매출 +8.4%","percentile":40},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":39.0,"direction":null,"percentile":39},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":6.9,"direction":"higher_better","percentile":62}],"summary":"RSI 39","percentile":44},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -544원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -544, PBR 0.69x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-2.64,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-3.01,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-4.23,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-0.8,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -2.6%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.15,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.53,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-3.9,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.11,"rating":"fair","direction":"higher_better","percentile":52}],"summary":"유동비율 1.1x, 순차입금비율 1.5x","percentile":36}},"signals":[],"summary":"코아시아(045970)은 Others 섹터 KR 시장 종목입니다, 시가총액 876.13억. 현재가 3,330원, 전일 대비 +2.5%, 30일 +6.9%. ROE -2.6%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 3.35만, 기관 순매도 0.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":41.6663154892517,"grade":"D","trend":"하락","atr_14":260.0,"rsi_14":39.037433155080215,"sma_20":3627.75,"sma_60":3203.6666666666665,"comment":"하락 추세, RSI 39","analysis":"RSI(14) 39.0로 약세 구간입니다. MACD(41.67)가 시그널선(104.76)을 하회합니다(데드크로스). SMA20 3628, SMA60 3204 — 혼조세입니다. 볼린저밴드 3278~3977 (현재 위치 7%).","bb_lower":3278.4582165295037,"bb_upper":3977.0417834704963,"macd_signal":104.75819731051863},"change_pct":4.62,"chart_data":[{"date":"2024-10-23","open":4395,"high":4720,"low":4320,"close":4610,"volume":87183,"rsi_14":23.93,"sma_20":5033.5,"sma_60":6153.5,"sma_120":7351.75},{"date":"2024-10-24","open":4605,"high":4605,"low":4320,"close":4325,"volume":94049,"rsi_14":21.68,"sma_20":4989.75,"sma_60":6069.75,"sma_120":7332.04},{"date":"2024-10-25","open":4330,"high":4370,"low":4210,"close":4260,"volume":51332,"rsi_14":20.81,"sma_20":4937.75,"sma_60":5990.08,"sma_120":7312.04},{"date":"2024-10-28","open":4235,"high":4560,"low":4235,"close":4460,"volume":98243,"rsi_14":24.56,"sma_20":4895.75,"sma_60":5918.58,"sma_120":7293.38},{"date":"2024-10-29","open":4460,"high":4500,"low":4335,"close":4490,"volume":40966,"rsi_14":28.16,"sma_20":4841.75,"sma_60":5850.08,"sma_120":7274.21},{"date":"2024-10-30","open":4445,"high":4545,"low":4405,"close":4410,"volume":27559,"rsi_14":29.67,"sma_20":4781.75,"sma_60":5776.92,"sma_120":7248.21},{"date":"2024-10-31","open":4305,"high":4690,"low":4300,"close":4625,"volume":96148,"rsi_14":39.76,"sma_20":4746.0,"sma_60":5716.33,"sma_120":7225.58},{"date":"2024-11-01","open":4590,"high":4605,"low":4490,"close":4515,"volume":53994,"rsi_14":36.21,"sma_20":4711.75,"sma_60":5649.75,"sma_120":7200.54},{"date":"2024-11-04","open":4505,"high":4630,"low":4500,"close":4620,"volume":47880,"rsi_14":40.83,"sma_20":4682.75,"sma_60":5591.75,"sma_120":7176.21},{"date":"2024-11-05","open":4570,"high":4680,"low":4525,"close":4660,"volume":36031,"rsi_14":46.69,"sma_20":4649.75,"sma_60":5544.42,"sma_120":7150.62},{"date":"2024-11-06","open":4660,"high":4950,"low":4660,"close":4720,"volume":191195,"rsi_14":52.52,"sma_20":4626.75,"sma_60":5518.92,"sma_120":7127.96},{"date":"2024-11-07","open":4720,"high":4840,"low":4600,"close":4810,"volume":74224,"rsi_14":58.36,"sma_20":4616.25,"sma_60":5485.08,"sma_120":7107.62},{"date":"2024-11-08","open":4815,"high":4950,"low":4680,"close":4760,"volume":63014,"rsi_14":57.1,"sma_20":4606.0,"sma_60":5450.42,"sma_120":7087.29},{"date":"2024-11-11","open":4810,"high":4950,"low":4500,"close":4560,"volume":122311,"rsi_14":53.94,"sma_20":4584.25,"sma_60":5413.42,"sma_120":7064.88},{"date":"2024-11-12","open":4550,"high":4555,"low":4250,"close":4265,"volume":152414,"rsi_14":40.55,"sma_20":4550.0,"sma_60":5373.83,"sma_120":7038.75},{"date":"2024-11-13","open":4250,"high":4335,"low":4155,"close":4180,"volume":70401,"rsi_14":45.54,"sma_20":4520.5,"sma_60":5331.83,"sma_120":7013.67},{"date":"2024-11-14","open":4355,"high":4365,"low":3950,"close":3950,"volume":109568,"rsi_14":41.34,"sma_20":4486.0,"sma_60":5285.17,"sma_120":6986.58},{"date":"2024-11-15","open":3950,"high":4175,"low":3910,"close":4145,"volume":83786,"rsi_14":41.18,"sma_20":4466.0,"sma_60":5243.25,"sma_120":6961.46},{"date":"2024-11-18","open":4035,"high":4285,"low":4035,"close":4130,"volume":51635,"rsi_14":39.83,"sma_20":4446.0,"sma_60":5200.92,"sma_120":6938.12},{"date":"2024-11-19","open":4075,"high":4135,"low":4010,"close":4035,"volume":50342,"rsi_14":39.5,"sma_20":4426.5,"sma_60":5160.83,"sma_120":6913.5},{"date":"2024-11-20","open":4015,"high":4025,"low":3890,"close":3920,"volume":55869,"rsi_14":29.08,"sma_20":4392.0,"sma_60":5111.5,"sma_120":6889.33},{"date":"2024-11-21","open":3920,"high":3980,"low":3880,"close":3910,"volume":59646,"rsi_14":30.91,"sma_20":4371.25,"sma_60":5060.67,"sma_120":6857.75},{"date":"2024-11-22","open":4000,"high":4050,"low":3900,"close":3945,"volume":72275,"rsi_14":27.72,"sma_20":4355.5,"sma_60":5013.75,"sma_120":6819.54},{"date":"2024-11-25","open":3950,"high":4090,"low":3950,"close":4090,"volume":66068,"rsi_14":32.41,"sma_20":4337.0,"sma_60":4969.58,"sma_120":6784.29},{"date":"2024-11-26","open":4170,"high":4200,"low":4005,"close":4100,"volume":55472,"rsi_14":30.25,"sma_20":4317.5,"sma_60":4928.58,"sma_120":6745.71},{"date":"2024-11-27","open":4100,"high":4200,"low":3880,"close":3945,"volume":80325,"rsi_14":23.55,"sma_20":4294.25,"sma_60":4886.33,"sma_120":6705.67},{"date":"2024-11-28","open":4010,"high":4010,"low":3895,"close":3955,"volume":34847,"rsi_14":24.76,"sma_20":4260.75,"sma_60":4843.75,"sma_120":6665.12},{"date":"2024-11-29","open":3995,"high":3995,"low":3740,"close":3765,"volume":146368,"rsi_14":24.92,"sma_20":4223.25,"sma_60":4802.83,"sma_120":6622.92},{"date":"2024-12-02","open":3765,"high":3815,"low":3605,"close":3615,"volume":76725,"rsi_14":27.43,"sma_20":4173.0,"sma_60":4760.42,"sma_120":6582.21},{"date":"2024-12-03","open":3680,"high":3885,"low":3670,"close":3755,"volume":127604,"rsi_14":35.79,"sma_20":4127.75,"sma_60":4722.33,"sma_120":6538.83},{"date":"2024-12-04","open":3570,"high":3770,"low":3570,"close":3685,"volume":71672,"rsi_14":40.07,"sma_20":4076.0,"sma_60":4682.92,"sma_120":6493.04},{"date":"2024-12-05","open":3685,"high":3740,"low":3530,"close":3545,"volume":72194,"rsi_14":26.56,"sma_20":4012.75,"sma_60":4646.67,"sma_120":6446.5},{"date":"2024-12-06","open":3525,"high":3600,"low":3275,"close":3360,"volume":95004,"rsi_14":23.45,"sma_20":3942.75,"sma_60":4607.67,"sma_120":6396.0},{"date":"2024-12-09","open":3310,"high":3310,"low":3070,"close":3070,"volume":149995,"rsi_14":20.67,"sma_20":3868.25,"sma_60":4569.67,"sma_120":6343.83},{"date":"2024-12-10","open":3180,"high":3340,"low":3100,"close":3300,"volume":82394,"rsi_14":32.39,"sma_20":3820.0,"sma_60":4533.67,"sma_120":6292.25},{"date":"2024-12-11","open":3300,"high":3750,"low":3300,"close":3745,"volume":134662,"rsi_14":46.24,"sma_20":3798.25,"sma_60":4508.75,"sma_120":6249.29},{"date":"2024-12-12","open":3800,"high":3800,"low":3615,"close":3745,"volume":58754,"rsi_14":45.37,"sma_20":3788.0,"sma_60":4484.17,"sma_120":6205.17},{"date":"2024-12-13","open":3740,"high":3985,"low":3720,"close":3900,"volume":90633,"rsi_14":45.62,"sma_20":3775.75,"sma_60":4458.83,"sma_120":6160.33},{"date":"2024-12-16","open":3930,"high":3985,"low":3830,"close":3830,"volume":70179,"rsi_14":43.95,"sma_20":3760.75,"sma_60":4435.5,"sma_120":6117.08},{"date":"2024-12-17","open":3795,"high":4100,"low":3795,"close":4095,"volume":100887,"rsi_14":53.21,"sma_20":3763.75,"sma_60":4417.42,"sma_120":6077.46},{"date":"2024-12-18","open":4120,"high":4220,"low":3835,"close":4220,"volume":113427,"rsi_14":55.4,"sma_20":3778.75,"sma_60":4401.42,"sma_120":6039.29},{"date":"2024-12-19","open":4095,"high":4130,"low":3975,"close":3980,"volume":107465,"rsi_14":54.29,"sma_20":3782.25,"sma_60":4381.08,"sma_120":5992.46},{"date":"2024-12-20","open":4005,"high":4025,"low":3880,"close":3900,"volume":54685,"rsi_14":55.85,"sma_20":3780.0,"sma_60":4357.75,"sma_120":5942.54},{"date":"2024-12-23","open":3900,"high":4255,"low":3900,"close":4190,"volume":105940,"rsi_14":58.41,"sma_20":3785.0,"sma_60":4339.25,"sma_120":5896.71},{"date":"2024-12-24","open":4245,"high":4245,"low":3955,"close":3955,"volume":94173,"rsi_14":54.91,"sma_20":3777.75,"sma_60":4312.33,"sma_120":5848.17},{"date":"2024-12-26","open":3970,"high":4060,"low":3920,"close":3975,"volume":43001,"rsi_14":58.17,"sma_20":3779.25,"sma_60":4285.08,"sma_120":5796.46},{"date":"2024-12-27","open":3975,"high":4000,"low":3880,"close":3900,"volume":42517,"rsi_14":60.71,"sma_20":3776.5,"sma_60":4261.08,"sma_120":5745.96},{"date":"2024-12-30","open":3900,"high":3990,"low":3860,"close":3955,"volume":32149,"rsi_14":69.37,"sma_20":3786.0,"sma_60":4240.33,"sma_120":5698.5},{"date":"2025-01-02","open":3920,"high":4060,"low":3920,"close":4050,"volume":37660,"rsi_14":67.44,"sma_20":3807.75,"sma_60":4221.17,"sma_120":5652.08},{"date":"2025-01-03","open":4075,"high":4530,"low":4075,"close":4425,"volume":159778,"rsi_14":66.35,"sma_20":3841.25,"sma_60":4206.25,"sma_120":5613.46},{"date":"2025-01-06","open":4435,"high":4545,"low":4435,"close":4505,"volume":59893,"rsi_14":67.59,"sma_20":3882.25,"sma_60":4195.0,"sma_120":5573.67},{"date":"2025-01-07","open":4530,"high":4595,"low":4445,"close":4515,"volume":57179,"rsi_14":65.26,"sma_20":3930.75,"sma_60":4186.58,"sma_120":5527.46},{"date":"2025-01-08","open":4470,"high":4645,"low":4425,"close":4620,"volume":71512,"rsi_14":69.27,"sma_20":3993.75,"sma_60":4180.83,"sma_120":5482.21},{"date":"2025-01-09","open":4620,"high":4625,"low":4510,"close":4575,"volume":71886,"rsi_14":63.11,"sma_20":4069.0,"sma_60":4173.83,"sma_120":5436.75},{"date":"2025-01-10","open":4575,"high":4580,"low":4440,"close":4455,"volume":48584,"rsi_14":56.44,"sma_20":4126.75,"sma_60":4165.58,"sma_120":5393.12},{"date":"2025-01-13","open":4445,"high":4445,"low":4320,"close":4330,"volume":26062,"rsi_14":60.23,"sma_20":4156.0,"sma_60":4158.25,"sma_120":5349.62},{"date":"2025-01-14","open":4315,"high":4495,"low":4205,"close":4310,"volume":88479,"rsi_14":62.42,"sma_20":4184.25,"sma_60":4152.75,"sma_120":5303.04},{"date":"2025-01-15","open":4310,"high":4340,"low":4120,"close":4190,"volume":98104,"rsi_14":50.0,"sma_20":4198.75,"sma_60":4146.83,"sma_120":5258.79},{"date":"2025-01-16","open":4220,"high":4410,"low":4220,"close":4395,"volume":42530,"rsi_14":65.17,"sma_20":4227.0,"sma_60":4144.58,"sma_120":5219.75},{"date":"2025-01-17","open":4590,"high":4590,"low":4235,"close":4305,"volume":51288,"rsi_14":60.86,"sma_20":4237.5,"sma_60":4142.58,"sma_120":5180.62},{"date":"2025-01-20","open":4305,"high":4380,"low":4050,"close":4300,"volume":58000,"rsi_14":63.79,"sma_20":4241.5,"sma_60":4137.42,"sma_120":5145.46},{"date":"2025-01-21","open":4265,"high":4485,"low":4215,"close":4320,"volume":53266,"rsi_14":62.9,"sma_20":4258.5,"sma_60":4137.33,"sma_120":5103.54},{"date":"2025-01-22","open":4400,"high":4400,"low":4170,"close":4180,"volume":72195,"rsi_14":54.45,"sma_20":4272.5,"sma_60":4136.0,"sma_120":5063.04},{"date":"2025-01-23","open":4280,"high":4340,"low":3860,"close":4005,"volume":103511,"rsi_14":33.33,"sma_20":4263.25,"sma_60":4128.42,"sma_120":5023.5},{"date":"2025-01-24","open":3970,"high":4090,"low":3970,"close":3995,"volume":33451,"rsi_14":28.57,"sma_20":4265.25,"sma_60":4120.17,"sma_120":4985.12},{"date":"2025-01-31","open":4000,"high":4020,"low":3845,"close":3900,"volume":72323,"rsi_14":25.88,"sma_20":4261.5,"sma_60":4111.67,"sma_120":4944.29},{"date":"2025-02-03","open":3950,"high":3950,"low":3610,"close":3635,"volume":73744,"rsi_14":15.68,"sma_20":4248.25,"sma_60":4095.17,"sma_120":4905.75},{"date":"2025-02-04","open":3620,"high":3830,"low":3620,"close":3735,"volume":43667,"rsi_14":21.81,"sma_20":4237.25,"sma_60":4082.17,"sma_120":4865.96},{"date":"2025-02-05","open":3830,"high":3830,"low":3705,"close":3820,"volume":36261,"rsi_14":28.18,"sma_20":4225.75,"sma_60":4068.83,"sma_120":4830.29},{"date":"2025-02-06","open":3840,"high":3870,"low":3680,"close":3740,"volume":50999,"rsi_14":29.08,"sma_20":4191.5,"sma_60":4053.5,"sma_120":4798.96},{"date":"2025-02-07","open":3740,"high":4100,"low":3670,"close":3945,"volume":145581,"rsi_14":38.56,"sma_20":4163.5,"sma_60":4040.58,"sma_120":4779.75},{"date":"2025-02-10","open":3950,"high":4225,"low":3805,"close":4225,"volume":141003,"rsi_14":51.0,"sma_20":4149.0,"sma_60":4030.83,"sma_120":4757.96},{"date":"2025-02-11","open":4260,"high":4260,"low":4050,"close":4065,"volume":105264,"rsi_14":40.35,"sma_20":4121.25,"sma_60":4019.25,"sma_120":4734.83},{"date":"2025-02-12","open":4065,"high":4065,"low":3935,"close":3955,"volume":58243,"rsi_14":39.88,"sma_20":4090.25,"sma_60":4009.17,"sma_120":4711.29},{"date":"2025-02-13","open":4000,"high":4220,"low":3985,"close":4090,"volume":67723,"rsi_14":44.35,"sma_20":4072.0,"sma_60":4006.25,"sma_120":4690.04},{"date":"2025-02-14","open":4230,"high":4450,"low":4110,"close":4180,"volume":224131,"rsi_14":46.37,"sma_20":4064.5,"sma_60":4006.25,"sma_120":4669.04},{"date":"2025-02-17","open":4290,"high":4290,"low":4145,"close":4200,"volume":100080,"rsi_14":50.55,"sma_20":4059.0,"sma_60":4010.42,"sma_120":4647.79},{"date":"2025-02-18","open":4115,"high":4165,"low":4010,"close":4155,"volume":114667,"rsi_14":54.46,"sma_20":4057.25,"sma_60":4010.58,"sma_120":4626.92},{"date":"2025-02-19","open":4155,"high":4295,"low":4125,"close":4180,"volume":99786,"rsi_14":55.46,"sma_20":4046.5,"sma_60":4011.42,"sma_120":4606.17},{"date":"2025-02-20","open":4170,"high":4215,"low":4065,"close":4165,"volume":105294,"rsi_14":58.2,"sma_20":4039.5,"sma_60":4013.58,"sma_120":4587.21},{"date":"2025-02-21","open":4280,"high":4280,"low":4045,"close":4060,"volume":78240,"rsi_14":64.6,"sma_20":4027.5,"sma_60":4015.92,"sma_120":4563.71},{"date":"2025-02-24","open":4010,"high":4010,"low":3905,"close":4010,"volume":53586,"rsi_14":59.79,"sma_20":4012.0,"sma_60":4017.58,"sma_120":4539.12},{"date":"2025-02-25","open":4030,"high":4030,"low":3865,"close":3895,"volume":89607,"rsi_14":52.61,"sma_20":3997.75,"sma_60":4016.75,"sma_120":4515.25},{"date":"2025-02-26","open":3895,"high":3920,"low":3820,"close":3825,"volume":38744,"rsi_14":52.98,"sma_20":3988.75,"sma_60":4012.33,"sma_120":4490.96},{"date":"2025-02-27","open":3840,"high":3910,"low":3685,"close":3690,"volume":83351,"rsi_14":40.59,"sma_20":3973.5,"sma_60":4005.5,"sma_120":4467.04},{"date":"2025-02-28","open":3645,"high":3650,"low":3490,"close":3590,"volume":85318,"rsi_14":22.98,"sma_20":3958.0,"sma_60":3999.58,"sma_120":4442.96},{"date":"2025-03-04","open":3590,"high":3615,"low":3400,"close":3430,"volume":59617,"rsi_14":22.98,"sma_20":3947.75,"sma_60":3990.83,"sma_120":4417.29},{"date":"2025-03-05","open":3450,"high":3545,"low":3425,"close":3435,"volume":39158,"rsi_14":25.7,"sma_20":3932.75,"sma_60":3985.33,"sma_120":4394.08},{"date":"2025-03-06","open":3445,"high":3485,"low":3320,"close":3320,"volume":64821,"rsi_14":13.33,"sma_20":3907.75,"sma_60":3980.42,"sma_120":4370.42},{"date":"2025-03-07","open":3300,"high":3395,"low":3275,"close":3325,"volume":20667,"rsi_14":5.7,"sma_20":3887.0,"sma_60":3973.25,"sma_120":4347.79},{"date":"2025-03-10","open":3275,"high":3345,"low":3255,"close":3310,"volume":41272,"rsi_14":3.65,"sma_20":3855.25,"sma_60":3967.0,"sma_120":4324.96},{"date":"2025-03-11","open":3125,"high":3285,"low":3115,"close":3270,"volume":28786,"rsi_14":3.66,"sma_20":3807.5,"sma_60":3962.42,"sma_120":4304.54},{"date":"2025-03-12","open":3275,"high":3400,"low":3275,"close":3370,"volume":28235,"rsi_14":10.68,"sma_20":3772.75,"sma_60":3962.58,"sma_120":4285.12},{"date":"2025-03-13","open":3375,"high":3430,"low":3280,"close":3280,"volume":32966,"rsi_14":9.95,"sma_20":3739.0,"sma_60":3966.08,"sma_120":4267.88},{"date":"2025-03-14","open":3280,"high":3405,"low":3280,"close":3350,"volume":26767,"rsi_14":16.82,"sma_20":3702.0,"sma_60":3966.92,"sma_120":4250.29},{"date":"2025-03-17","open":3360,"high":3545,"low":3360,"close":3430,"volume":33168,"rsi_14":23.64,"sma_20":3664.5,"sma_60":3961.67,"sma_120":4235.21},{"date":"2025-03-18","open":3430,"high":3440,"low":3305,"close":3315,"volume":52959,"rsi_14":23.64,"sma_20":3620.25,"sma_60":3954.5,"sma_120":4219.33},{"date":"2025-03-19","open":3300,"high":3435,"low":3280,"close":3370,"volume":22672,"rsi_14":29.03,"sma_20":3581.0,"sma_60":3945.67,"sma_120":4202.25},{"date":"2025-03-20","open":3380,"high":3410,"low":3345,"close":3360,"volume":40420,"rsi_14":32.81,"sma_20":3540.0,"sma_60":3937.83,"sma_120":4186.67},{"date":"2025-03-21","open":3285,"high":3460,"low":3285,"close":3380,"volume":40274,"rsi_14":38.07,"sma_20":3500.75,"sma_60":3925.92,"sma_120":4171.67},{"date":"2025-03-24","open":3370,"high":3390,"low":3315,"close":3340,"volume":30875,"rsi_14":44.08,"sma_20":3464.75,"sma_60":3911.25,"sma_120":4156.33},{"date":"2025-03-25","open":3375,"high":3375,"low":3230,"close":3245,"volume":46505,"rsi_14":38.82,"sma_20":3426.5,"sma_60":3899.0,"sma_120":4140.04},{"date":"2025-03-26","open":3210,"high":3300,"low":3210,"close":3225,"volume":26904,"rsi_14":43.71,"sma_20":3393.0,"sma_60":3887.75,"sma_120":4122.75},{"date":"2025-03-27","open":3210,"high":3240,"low":3120,"close":3125,"volume":42582,"rsi_14":38.24,"sma_20":3358.0,"sma_60":3870.0,"sma_120":4104.62},{"date":"2025-03-28","open":3125,"high":3125,"low":2985,"close":3025,"volume":97851,"rsi_14":34.76,"sma_20":3324.75,"sma_60":3854.5,"sma_120":4083.42},{"date":"2025-03-31","open":3025,"high":3050,"low":2895,"close":2900,"volume":41261,"rsi_14":31.86,"sma_20":3290.25,"sma_60":3836.58,"sma_120":4060.83},{"date":"2025-04-01","open":2860,"high":3065,"low":2860,"close":3010,"volume":25627,"rsi_14":32.52,"sma_20":3269.25,"sma_60":3821.75,"sma_120":4041.42},{"date":"2025-04-02","open":3110,"high":3110,"low":2955,"close":2970,"volume":14659,"rsi_14":34.18,"sma_20":3246.0,"sma_60":3805.33,"sma_120":4022.83},{"date":"2025-04-03","open":2950,"high":2980,"low":2860,"close":2885,"volume":14980,"rsi_14":26.63,"sma_20":3224.25,"sma_60":3785.92,"sma_120":4003.54},{"date":"2025-04-04","open":2865,"high":3010,"low":2850,"close":2980,"volume":30707,"rsi_14":27.72,"sma_20":3207.0,"sma_60":3761.83,"sma_120":3984.04},{"date":"2025-04-07","open":2810,"high":2900,"low":2725,"close":2730,"volume":49003,"rsi_14":24.45,"sma_20":3178.0,"sma_60":3732.25,"sma_120":3963.62},{"date":"2025-04-08","open":2765,"high":2850,"low":2650,"close":2740,"volume":20324,"rsi_14":21.36,"sma_20":3151.5,"sma_60":3702.67,"sma_120":3944.62},{"date":"2025-04-09","open":2725,"high":2805,"low":2625,"close":2650,"volume":25897,"rsi_14":19.92,"sma_20":3115.5,"sma_60":3669.83,"sma_120":3925.33},{"date":"2025-04-10","open":2750,"high":2905,"low":2715,"close":2820,"volume":35579,"rsi_14":28.95,"sma_20":3092.5,"sma_60":3640.58,"sma_120":3907.21},{"date":"2025-04-11","open":2795,"high":2900,"low":2770,"close":2880,"volume":23794,"rsi_14":32.96,"sma_20":3069.0,"sma_60":3614.33,"sma_120":3889.96},{"date":"2025-04-14","open":2945,"high":3015,"low":2885,"close":2995,"volume":18192,"rsi_14":40.88,"sma_20":3047.25,"sma_60":3592.08,"sma_120":3875.17},{"date":"2025-04-15","open":3060,"high":3060,"low":2955,"close":3025,"volume":11869,"rsi_14":42.75,"sma_20":3032.75,"sma_60":3570.67,"sma_120":3861.71},{"date":"2025-04-16","open":3020,"high":3020,"low":2900,"close":2900,"volume":19494,"rsi_14":41.99,"sma_20":3009.25,"sma_60":3549.17,"sma_120":3848.0},{"date":"2025-04-17","open":2895,"high":2975,"low":2895,"close":2970,"volume":16821,"rsi_14":48.0,"sma_20":2989.75,"sma_60":3525.42,"sma_120":3835.0},{"date":"2025-04-18","open":2970,"high":2970,"low":2920,"close":2950,"volume":10754,"rsi_14":51.97,"sma_20":2968.25,"sma_60":3502.83,"sma_120":3822.71},{"date":"2025-04-21","open":2950,"high":3240,"low":2935,"close":3155,"volume":67276,"rsi_14":55.31,"sma_20":2959.0,"sma_60":3483.75,"sma_120":3810.58},{"date":"2025-04-22","open":3165,"high":3165,"low":3065,"close":3070,"volume":18283,"rsi_14":53.55,"sma_20":2950.25,"sma_60":3462.92,"sma_120":3800.12},{"date":"2025-04-23","open":3210,"high":3210,"low":3110,"close":3125,"volume":15083,"rsi_14":58.7,"sma_20":2945.25,"sma_60":3445.33,"sma_120":3790.67},{"date":"2025-04-24","open":3240,"high":3240,"low":3135,"close":3160,"volume":22072,"rsi_14":56.82,"sma_20":2947.0,"sma_60":3431.25,"sma_120":3779.83},{"date":"2025-04-25","open":3195,"high":3220,"low":3155,"close":3200,"volume":20517,"rsi_14":71.17,"sma_20":2955.75,"sma_60":3418.0,"sma_120":3769.08},{"date":"2025-04-28","open":3165,"high":3235,"low":3160,"close":3165,"volume":24488,"rsi_14":68.72,"sma_20":2969.0,"sma_60":3405.75,"sma_120":3758.71},{"date":"2025-04-29","open":3175,"high":3250,"low":3125,"close":3215,"volume":21849,"rsi_14":75.8,"sma_20":2979.25,"sma_60":3398.75,"sma_120":3746.96},{"date":"2025-04-30","open":3270,"high":3270,"low":3160,"close":3190,"volume":23178,"rsi_14":69.47,"sma_20":2990.25,"sma_60":3389.67,"sma_120":3735.92},{"date":"2025-05-02","open":3170,"high":3195,"low":3075,"close":3075,"volume":30640,"rsi_14":59.7,"sma_20":2999.75,"sma_60":3377.25,"sma_120":3723.04},{"date":"2025-05-07","open":3180,"high":3180,"low":3000,"close":3025,"volume":11518,"rsi_14":51.6,"sma_20":3002.0,"sma_60":3365.33,"sma_120":3709.42},{"date":"2025-05-08","open":3100,"high":3125,"low":3065,"close":3115,"volume":10461,"rsi_14":54.5,"sma_20":3021.25,"sma_60":3351.5,"sma_120":3696.04},{"date":"2025-05-09","open":3100,"high":3120,"low":3045,"close":3050,"volume":18717,"rsi_14":57.98,"sma_20":3036.75,"sma_60":3331.92,"sma_120":3681.38},{"date":"2025-05-12","open":3050,"high":3140,"low":3030,"close":3140,"volume":23596,"rsi_14":58.85,"sma_20":3061.25,"sma_60":3316.5,"sma_120":3667.88},{"date":"2025-05-13","open":3145,"high":3245,"low":3105,"close":3130,"volume":16578,"rsi_14":59.47,"sma_20":3076.75,"sma_60":3302.75,"sma_120":3655.96},{"date":"2025-05-14","open":3200,"high":3200,"low":3120,"close":3165,"volume":22923,"rsi_14":50.64,"sma_20":3091.0,"sma_60":3287.33,"sma_120":3646.79},{"date":"2025-05-15","open":3135,"high":3170,"low":3050,"close":3090,"volume":22818,"rsi_14":51.3,"sma_20":3095.75,"sma_60":3269.17,"sma_120":3637.71},{"date":"2025-05-16","open":3090,"high":3090,"low":2965,"close":2990,"volume":39354,"rsi_14":41.72,"sma_20":3094.0,"sma_60":3249.0,"sma_120":3629.71},{"date":"2025-05-19","open":2990,"high":3135,"low":2930,"close":3045,"volume":15588,"rsi_14":43.11,"sma_20":3101.25,"sma_60":3230.5,"sma_120":3620.54},{"date":"2025-05-20","open":3040,"high":3085,"low":2970,"close":2975,"volume":20197,"rsi_14":36.99,"sma_20":3101.5,"sma_60":3210.42,"sma_120":3610.92},{"date":"2025-05-21","open":3110,"high":3110,"low":2960,"close":2965,"volume":16598,"rsi_14":38.1,"sma_20":3102.25,"sma_60":3190.42,"sma_120":3602.0},{"date":"2025-05-22","open":3020,"high":3020,"low":2910,"close":2910,"volume":17244,"rsi_14":31.95,"sma_20":3090.0,"sma_60":3171.25,"sma_120":3593.58},{"date":"2025-05-23","open":2910,"high":2975,"low":2855,"close":2860,"volume":26062,"rsi_14":31.03,"sma_20":3079.5,"sma_60":3152.08,"sma_120":3584.83},{"date":"2025-05-26","open":2860,"high":2945,"low":2830,"close":2865,"volume":21025,"rsi_14":36.18,"sma_20":3066.5,"sma_60":3134.92,"sma_120":3575.83},{"date":"2025-05-27","open":3010,"high":3010,"low":2840,"close":2870,"volume":16661,"rsi_14":39.16,"sma_20":3052.0,"sma_60":3119.0,"sma_120":3565.67},{"date":"2025-05-28","open":2895,"high":3090,"low":2895,"close":3025,"volume":44232,"rsi_14":44.23,"sma_20":3043.25,"sma_60":3107.92,"sma_120":3556.71},{"date":"2025-05-29","open":3025,"high":3075,"low":2990,"close":3010,"volume":26900,"rsi_14":47.26,"sma_20":3035.5,"sma_60":3098.25,"sma_120":3548.92},{"date":"2025-05-30","open":3065,"high":3065,"low":3005,"close":3030,"volume":7626,"rsi_14":41.67,"sma_20":3026.25,"sma_60":3091.58,"sma_120":3541.21},{"date":"2025-06-02","open":3025,"high":3035,"low":2915,"close":2960,"volume":30792,"rsi_14":38.19,"sma_20":3014.75,"sma_60":3083.67,"sma_120":3534.5},{"date":"2025-06-04","open":3005,"high":3025,"low":2965,"close":3015,"volume":16365,"rsi_14":39.86,"sma_20":3011.75,"sma_60":3078.58,"sma_120":3529.5},{"date":"2025-06-05","open":3070,"high":3260,"low":2995,"close":3160,"volume":51126,"rsi_14":54.32,"sma_20":3018.5,"sma_60":3075.83,"sma_120":3524.54},{"date":"2025-06-09","open":3250,"high":3750,"low":3250,"close":3620,"volume":242771,"rsi_14":76.92,"sma_20":3043.75,"sma_60":3081.0,"sma_120":3524.0},{"date":"2025-06-10","open":3790,"high":3790,"low":3465,"close":3690,"volume":63713,"rsi_14":77.22,"sma_20":3075.75,"sma_60":3088.0,"sma_120":3525.21},{"date":"2025-06-11","open":3680,"high":3715,"low":3595,"close":3690,"volume":40679,"rsi_14":82.06,"sma_20":3103.25,"sma_60":3093.33,"sma_120":3527.96},{"date":"2025-06-12","open":3825,"high":4070,"low":3760,"close":3810,"volume":103116,"rsi_14":84.49,"sma_20":3137.25,"sma_60":3102.17,"sma_120":3534.12},{"date":"2025-06-13","open":3930,"high":3930,"low":3700,"close":3775,"volume":63694,"rsi_14":85.89,"sma_20":3167.75,"sma_60":3109.25,"sma_120":3538.08},{"date":"2025-06-16","open":3755,"high":3755,"low":3625,"close":3685,"volume":20947,"rsi_14":83.13,"sma_20":3197.5,"sma_60":3113.5,"sma_120":3537.58},{"date":"2025-06-17","open":3815,"high":3830,"low":3655,"close":3780,"volume":53975,"rsi_14":84.27,"sma_20":3237.0,"sma_60":3121.25,"sma_120":3537.88},{"date":"2025-06-18","open":3885,"high":3885,"low":3710,"close":3850,"volume":56743,"rsi_14":85.0,"sma_20":3277.25,"sma_60":3129.25,"sma_120":3537.46},{"date":"2025-06-19","open":3825,"high":3825,"low":3685,"close":3720,"volume":41531,"rsi_14":75.27,"sma_20":3314.5,"sma_60":3135.25,"sma_120":3536.54},{"date":"2025-06-20","open":3730,"high":3795,"low":3645,"close":3730,"volume":42448,"rsi_14":76.28,"sma_20":3352.75,"sma_60":3141.08,"sma_120":3533.5},{"date":"2025-06-23","open":3690,"high":3690,"low":3535,"close":3555,"volume":36003,"rsi_14":67.21,"sma_20":3385.0,"sma_60":3144.67,"sma_120":3527.96},{"date":"2025-06-24","open":3750,"high":4060,"low":3650,"close":3860,"volume":172312,"rsi_14":75.57,"sma_20":3435.0,"sma_60":3154.92,"sma_120":3526.96},{"date":"2025-06-25","open":3950,"high":3950,"low":3825,"close":3900,"volume":35813,"rsi_14":75.36,"sma_20":3486.75,"sma_60":3166.17,"sma_120":3526.96},{"date":"2025-06-26","open":3985,"high":3985,"low":3810,"close":3885,"volume":35267,"rsi_14":72.45,"sma_20":3537.5,"sma_60":3178.83,"sma_120":3524.42},{"date":"2025-06-27","open":3875,"high":3930,"low":3815,"close":3820,"volume":31081,"rsi_14":58.2,"sma_20":3577.25,"sma_60":3192.08,"sma_120":3523.29},{"date":"2025-06-30","open":3820,"high":3835,"low":3705,"close":3715,"volume":28810,"rsi_14":51.0,"sma_20":3612.5,"sma_60":3205.67,"sma_120":3521.12},{"date":"2025-07-01","open":3755,"high":3850,"low":3725,"close":3785,"volume":68008,"rsi_14":53.58,"sma_20":3650.25,"sma_60":3218.58,"sma_120":3520.17},{"date":"2025-07-02","open":3785,"high":3785,"low":3625,"close":3675,"volume":60216,"rsi_14":44.87,"sma_20":3686.0,"sma_60":3230.33,"sma_120":3517.83},{"date":"2025-07-03","open":3675,"high":3805,"low":3600,"close":3800,"volume":40676,"rsi_14":50.89,"sma_20":3725.25,"sma_60":3245.58,"sma_120":3515.75},{"date":"2025-07-04","open":3815,"high":3840,"low":3740,"close":3740,"volume":23640,"rsi_14":52.0,"sma_20":3754.25,"sma_60":3258.25,"sma_120":3510.04},{"date":"2025-07-07","open":3740,"high":3850,"low":3700,"close":3720,"volume":25971,"rsi_14":47.69,"sma_20":3759.25,"sma_60":3274.75,"sma_120":3503.5},{"date":"2025-07-08","open":3720,"high":3730,"low":3605,"close":3660,"volume":45728,"rsi_14":42.64,"sma_20":3757.75,"sma_60":3290.08,"sma_120":3496.38},{"date":"2025-07-09","open":3660,"high":3695,"low":3585,"close":3585,"volume":57514,"rsi_14":44.53,"sma_20":3752.5,"sma_60":3305.67,"sma_120":3487.75},{"date":"2025-07-10","open":3625,"high":3710,"low":3585,"close":3650,"volume":38656,"rsi_14":46.9,"sma_20":3744.5,"sma_60":3319.5,"sma_120":3480.04},{"date":"2025-07-11","open":3640,"high":3715,"low":3610,"close":3675,"volume":58084,"rsi_14":55.26,"sma_20":3739.5,"sma_60":3332.75,"sma_120":3473.54},{"date":"2025-07-14","open":3675,"high":3680,"low":3585,"close":3595,"volume":36478,"rsi_14":35.52,"sma_20":3735.0,"sma_60":3342.75,"sma_120":3467.42},{"date":"2025-07-15","open":3565,"high":3635,"low":3560,"close":3605,"volume":29282,"rsi_14":33.33,"sma_20":3726.25,"sma_60":3352.42,"sma_120":3461.54},{"date":"2025-07-16","open":3605,"high":3625,"low":3550,"close":3615,"volume":49198,"rsi_14":34.66,"sma_20":3714.5,"sma_60":3364.33,"sma_120":3456.75},{"date":"2025-07-17","open":3615,"high":3915,"low":3565,"close":3815,"volume":142642,"rsi_14":49.75,"sma_20":3719.25,"sma_60":3378.42,"sma_120":3451.92},{"date":"2025-07-18","open":3825,"high":3920,"low":3795,"close":3880,"volume":97306,"rsi_14":58.46,"sma_20":3726.75,"sma_60":3393.92,"sma_120":3448.38},{"date":"2025-07-21","open":3880,"high":3935,"low":3750,"close":3830,"volume":50785,"rsi_14":52.36,"sma_20":3740.5,"sma_60":3405.17,"sma_120":3444.46},{"date":"2025-07-22","open":3830,"high":3865,"low":3772,"close":3810,"volume":46450,"rsi_14":57.8,"sma_20":3738.0,"sma_60":3417.5,"sma_120":3440.21},{"date":"2025-07-23","open":3810,"high":4370,"low":3810,"close":3925,"volume":915702,"rsi_14":57.31,"sma_20":3739.25,"sma_60":3430.83,"sma_120":3438.08},{"date":"2025-07-24","open":3930,"high":3980,"low":3700,"close":3745,"volume":155781,"rsi_14":50.26,"sma_20":3732.25,"sma_60":3440.58,"sma_120":3435.92},{"date":"2025-07-25","open":3745,"high":3780,"low":3685,"close":3690,"volume":42189,"rsi_14":48.51,"sma_20":3725.75,"sma_60":3448.75,"sma_120":3433.38},{"date":"2025-07-28","open":3790,"high":4795,"low":3775,"close":4795,"volume":4301938,"rsi_14":77.62,"sma_20":3779.75,"sma_60":3475.92,"sma_120":3440.83},{"date":"2025-07-29","open":5210,"high":5600,"low":4850,"close":5000,"volume":6616902,"rsi_14":82.38,"sma_20":3840.5,"sma_60":3505.67,"sma_120":3452.21},{"date":"2025-07-30","open":5050,"high":5330,"low":4950,"close":5040,"volume":1955390,"rsi_14":82.18,"sma_20":3908.75,"sma_60":3536.5,"sma_120":3463.08},{"date":"2025-07-31","open":5100,"high":5100,"low":4815,"close":4860,"volume":430802,"rsi_14":75.59,"sma_20":3961.75,"sma_60":3566.25,"sma_120":3471.75},{"date":"2025-08-01","open":4880,"high":4880,"low":4685,"close":4725,"volume":282131,"rsi_14":73.84,"sma_20":4011.0,"sma_60":3594.58,"sma_120":3479.96},{"date":"2025-08-04","open":4830,"high":4975,"low":4830,"close":4950,"volume":411116,"rsi_14":76.02,"sma_20":4072.5,"sma_60":3625.17,"sma_120":3488.33},{"date":"2025-08-05","open":5090,"high":5200,"low":4750,"close":4975,"volume":841567,"rsi_14":76.15,"sma_20":4138.25,"sma_60":3657.25,"sma_120":3494.58},{"date":"2025-08-06","open":4840,"high":4870,"low":4745,"close":4750,"volume":272468,"rsi_14":67.81,"sma_20":4196.5,"sma_60":3684.08,"sma_120":3500.29},{"date":"2025-08-07","open":4965,"high":5110,"low":4500,"close":4570,"volume":788488,"rsi_14":62.59,"sma_20":4242.5,"sma_60":3708.08,"sma_120":3505.42},{"date":"2025-08-08","open":4575,"high":5020,"low":4555,"close":4620,"volume":597384,"rsi_14":64.42,"sma_20":4289.75,"sma_60":3732.33,"sma_120":3509.83},{"date":"2025-08-11","open":4640,"high":4685,"low":4450,"close":4470,"volume":352276,"rsi_14":61.5,"sma_20":4333.5,"sma_60":3755.33,"sma_120":3512.25},{"date":"2025-08-12","open":4470,"high":4760,"low":4435,"close":4550,"volume":451534,"rsi_14":61.02,"sma_20":4380.75,"sma_60":3781.33,"sma_120":3515.17},{"date":"2025-08-13","open":4595,"high":4935,"low":4595,"close":4795,"volume":702752,"rsi_14":68.1,"sma_20":4439.75,"sma_60":3810.5,"sma_120":3520.5},{"date":"2025-08-14","open":4850,"high":5240,"low":4720,"close":5180,"volume":1319132,"rsi_14":73.07,"sma_20":4508.0,"sma_60":3847.25,"sma_120":3528.83},{"date":"2025-08-18","open":5180,"high":5230,"low":4940,"close":5150,"volume":650397,"rsi_14":58.24,"sma_20":4571.5,"sma_60":3883.67,"sma_120":3537.04},{"date":"2025-08-19","open":5190,"high":5350,"low":5050,"close":5250,"volume":612658,"rsi_14":56.1,"sma_20":4642.5,"sma_60":3922.67,"sma_120":3546.96},{"date":"2025-08-20","open":5150,"high":5480,"low":5100,"close":5450,"volume":991132,"rsi_14":59.28,"sma_20":4724.5,"sma_60":3965.83,"sma_120":3558.96},{"date":"2025-08-21","open":5480,"high":5880,"low":5350,"close":5740,"volume":1209984,"rsi_14":68.97,"sma_20":4815.25,"sma_60":4013.75,"sma_120":3574.33},{"date":"2025-08-22","open":5800,"high":5850,"low":5560,"close":5600,"volume":492143,"rsi_14":68.82,"sma_20":4908.0,"sma_60":4059.25,"sma_120":3589.12},{"date":"2025-08-25","open":5610,"high":5670,"low":5200,"close":5270,"volume":591664,"rsi_14":56.58,"sma_20":4987.0,"sma_60":4096.67,"sma_120":3602.29},{"date":"2025-08-26","open":5150,"high":5350,"low":4995,"close":5340,"volume":404011,"rsi_14":57.37,"sma_20":5014.25,"sma_60":4135.5,"sma_120":3616.88},{"date":"2025-08-27","open":5270,"high":5440,"low":5150,"close":5290,"volume":232432,"rsi_14":61.74,"sma_20":5028.75,"sma_60":4173.17,"sma_120":3632.38},{"date":"2025-08-28","open":5290,"high":5590,"low":5150,"close":5310,"volume":267708,"rsi_14":67.29,"sma_20":5042.25,"sma_60":4212.33,"sma_120":3648.0},{"date":"2025-08-29","open":5350,"high":6030,"low":5310,"close":5950,"volume":1623854,"rsi_14":74.36,"sma_20":5096.75,"sma_60":4261.25,"sma_120":3669.92},{"date":"2025-09-01","open":5800,"high":6010,"low":5620,"close":5960,"volume":642772,"rsi_14":78.76,"sma_20":5158.5,"sma_60":4307.92,"sma_120":3691.88},{"date":"2025-09-02","open":6020,"high":6120,"low":5840,"close":5960,"volume":624098,"rsi_14":78.09,"sma_20":5209.0,"sma_60":4346.92,"sma_120":3713.96},{"date":"2025-09-03","open":5980,"high":5980,"low":5640,"close":5730,"volume":413002,"rsi_14":68.74,"sma_20":5246.75,"sma_60":4380.92,"sma_120":3734.46},{"date":"2025-09-04","open":5720,"high":5740,"low":5440,"close":5460,"volume":426044,"rsi_14":55.88,"sma_20":5282.25,"sma_60":4410.42,"sma_120":3751.88},{"date":"2025-09-05","open":5580,"high":5700,"low":5380,"close":5650,"volume":460897,"rsi_14":59.84,"sma_20":5336.25,"sma_60":4441.08,"sma_120":3771.62},{"date":"2025-09-08","open":5650,"high":5930,"low":5510,"close":5900,"volume":693635,"rsi_14":62.08,"sma_20":5400.25,"sma_60":4476.5,"sma_120":3792.88},{"date":"2025-09-09","open":6030,"high":6420,"low":6020,"close":6230,"volume":1557656,"rsi_14":63.83,"sma_20":5488.25,"sma_60":4518.92,"sma_120":3816.21},{"date":"2025-09-10","open":6330,"high":6400,"low":6080,"close":6280,"volume":633948,"rsi_14":60.47,"sma_20":5574.75,"sma_60":4560.58,"sma_120":3840.92},{"date":"2025-09-11","open":6420,"high":6420,"low":6120,"close":6190,"volume":336803,"rsi_14":61.66,"sma_20":5644.5,"sma_60":4599.58,"sma_120":3864.42},{"date":"2025-09-12","open":6230,"high":6450,"low":6100,"close":6330,"volume":815314,"rsi_14":72.65,"sma_20":5702.0,"sma_60":4643.08,"sma_120":3889.17},{"date":"2025-09-15","open":6520,"high":7000,"low":6430,"close":7000,"volume":1497698,"rsi_14":78.23,"sma_20":5794.5,"sma_60":4697.58,"sma_120":3919.33},{"date":"2025-09-16","open":7200,"high":7470,"low":6940,"close":7290,"volume":2164311,"rsi_14":81.45,"sma_20":5896.5,"sma_60":4759.83,"sma_120":3952.25},{"date":"2025-09-17","open":7100,"high":7330,"low":6890,"close":7280,"volume":827109,"rsi_14":81.07,"sma_20":5988.0,"sma_60":4816.83,"sma_120":3985.88},{"date":"2025-09-18","open":7488,"high":7731,"low":7367,"close":7620,"volume":902792,"rsi_14":78.34,"sma_20":6077.0,"sma_60":4877.17,"sma_120":4021.67},{"date":"2025-09-19","open":7540,"high":7590,"low":7210,"close":7400,"volume":556820,"rsi_14":75.0,"sma_20":6167.0,"sma_60":4935.75,"sma_120":4057.29},{"date":"2025-09-22","open":7400,"high":7530,"low":7150,"close":7190,"volume":735314,"rsi_14":69.9,"sma_20":6263.0,"sma_60":4991.92,"sma_120":4092.0},{"date":"2025-09-23","open":7260,"high":7310,"low":6720,"close":6740,"volume":846544,"rsi_14":65.26,"sma_20":6333.0,"sma_60":5042.33,"sma_120":4124.0},{"date":"2025-09-24","open":6660,"high":6850,"low":6500,"close":6780,"volume":600744,"rsi_14":71.43,"sma_20":6407.5,"sma_60":5092.25,"sma_120":4155.42},{"date":"2025-09-25","open":6770,"high":6770,"low":6500,"close":6520,"volume":360282,"rsi_14":63.81,"sma_20":6468.0,"sma_60":5139.67,"sma_120":4185.0},{"date":"2025-09-26","open":6520,"high":6540,"low":6170,"close":6270,"volume":449887,"rsi_14":55.87,"sma_20":6484.0,"sma_60":5180.83,"sma_120":4213.21},{"date":"2025-09-29","open":6260,"high":6400,"low":6210,"close":6250,"volume":256340,"rsi_14":50.35,"sma_20":6498.5,"sma_60":5222.67,"sma_120":4240.46},{"date":"2025-09-30","open":6330,"high":6370,"low":6190,"close":6290,"volume":187735,"rsi_14":50.18,"sma_20":6515.0,"sma_60":5265.5,"sma_120":4270.12},{"date":"2025-10-01","open":6310,"high":6500,"low":6310,"close":6320,"volume":265601,"rsi_14":52.35,"sma_20":6544.5,"sma_60":5309.83,"sma_120":4299.96},{"date":"2025-10-02","open":6500,"high":6600,"low":6290,"close":6340,"volume":308425,"rsi_14":50.19,"sma_20":6588.5,"sma_60":5355.75,"sma_120":4330.71},{"date":"2025-10-10","open":6540,"high":7350,"low":6500,"close":7350,"volume":1339785,"rsi_14":55.85,"sma_20":6673.5,"sma_60":5417.42,"sma_120":4368.46},{"date":"2025-10-13","open":7120,"high":7610,"low":6920,"close":7600,"volume":1091657,"rsi_14":55.25,"sma_20":6758.5,"sma_60":5482.83,"sma_120":4407.79},{"date":"2025-10-14","open":7800,"high":7850,"low":7100,"close":7240,"volume":986265,"rsi_14":49.39,"sma_20":6809.0,"sma_60":5543.58,"sma_120":4443.17},{"date":"2025-10-15","open":7410,"high":7410,"low":7090,"close":7210,"volume":379112,"rsi_14":44.98,"sma_20":6855.5,"sma_60":5603.67,"sma_120":4478.04},{"date":"2025-10-16","open":7210,"high":7730,"low":7000,"close":7670,"volume":1138791,"rsi_14":53.94,"sma_20":6929.5,"sma_60":5671.25,"sma_120":4517.79},{"date":"2025-10-17","open":7670,"high":7760,"low":7340,"close":7430,"volume":674826,"rsi_14":53.47,"sma_20":6984.5,"sma_60":5731.5,"sma_120":4554.96},{"date":"2025-10-20","open":7460,"high":7740,"low":7340,"close":7670,"volume":584945,"rsi_14":64.31,"sma_20":7018.0,"sma_60":5794.67,"sma_120":4594.29},{"date":"2025-10-21","open":7680,"high":7790,"low":7270,"close":7320,"volume":574999,"rsi_14":57.58,"sma_20":7019.5,"sma_60":5852.83,"sma_120":4629.0},{"date":"2025-10-22","open":7320,"high":7320,"low":6930,"close":7090,"volume":413190,"rsi_14":58.07,"sma_20":7010.0,"sma_60":5907.5,"sma_120":4662.5},{"date":"2025-10-23","open":6990,"high":7070,"low":6810,"close":6960,"volume":268531,"rsi_14":60.12,"sma_20":6982.0,"sma_60":5958.08,"sma_120":4694.46},{"date":"2025-10-24","open":7050,"high":7130,"low":6700,"close":6700,"volume":366482,"rsi_14":56.16,"sma_20":6947.0,"sma_60":6007.33,"sma_120":4723.96},{"date":"2025-10-27","open":6700,"high":6960,"low":6600,"close":6770,"volume":390810,"rsi_14":56.52,"sma_20":6926.0,"sma_60":6058.67,"sma_120":4753.71},{"date":"2025-10-28","open":6770,"high":6780,"low":6510,"close":6560,"volume":262522,"rsi_14":53.11,"sma_20":6917.0,"sma_60":6088.08,"sma_120":4782.0},{"date":"2025-10-29","open":6650,"high":6650,"low":6400,"close":6420,"volume":357352,"rsi_14":51.01,"sma_20":6899.0,"sma_60":6111.75,"sma_120":4808.71},{"date":"2025-10-30","open":6420,"high":6630,"low":6300,"close":6310,"volume":274650,"rsi_14":33.12,"sma_20":6888.5,"sma_60":6132.92,"sma_120":4834.71},{"date":"2025-10-31","open":6310,"high":7050,"low":6310,"close":7010,"volume":738137,"rsi_14":41.64,"sma_20":6925.5,"sma_60":6168.75,"sma_120":4867.5},{"date":"2025-11-03","open":7010,"high":7120,"low":6840,"close":7070,"volume":561714,"rsi_14":47.37,"sma_20":6966.5,"sma_60":6207.83,"sma_120":4901.21},{"date":"2025-11-04","open":7060,"high":7060,"low":6570,"close":6570,"volume":402472,"rsi_14":41.35,"sma_20":6980.5,"sma_60":6234.83,"sma_120":4930.0},{"date":"2025-11-05","open":6400,"high":6570,"low":6000,"close":6270,"volume":345616,"rsi_14":30.23,"sma_20":6978.0,"sma_60":6256.42,"sma_120":4956.83},{"date":"2025-11-06","open":6390,"high":6510,"low":6130,"close":6330,"volume":165826,"rsi_14":33.63,"sma_20":6977.5,"sma_60":6282.75,"sma_120":4983.42},{"date":"2025-11-07","open":5950,"high":6240,"low":5810,"close":5850,"volume":317463,"rsi_14":24.72,"sma_20":6902.5,"sma_60":6304.08,"sma_120":5006.08},{"date":"2025-11-10","open":5850,"high":5950,"low":5670,"close":5870,"volume":172707,"rsi_14":27.83,"sma_20":6816.0,"sma_60":6324.92,"sma_120":5028.62},{"date":"2025-11-11","open":5930,"high":6180,"low":5830,"close":5910,"volume":171554,"rsi_14":30.84,"sma_20":6749.5,"sma_60":6348.92,"sma_120":5052.12},{"date":"2025-11-12","open":5950,"high":5990,"low":5700,"close":5990,"volume":150410,"rsi_14":33.99,"sma_20":6688.5,"sma_60":6372.92,"sma_120":5077.12},{"date":"2025-11-13","open":5990,"high":6010,"low":5720,"close":5880,"volume":150461,"rsi_14":35.76,"sma_20":6599.0,"sma_60":6391.0,"sma_120":5100.75},{"date":"2025-11-14","open":5820,"high":5870,"low":5580,"close":5580,"volume":153706,"rsi_14":30.87,"sma_20":6506.5,"sma_60":6397.67,"sma_120":5122.46},{"date":"2025-11-17","open":5630,"high":5880,"low":5610,"close":5790,"volume":123631,"rsi_14":37.62,"sma_20":6412.5,"sma_60":6408.33,"sma_120":5146.0},{"date":"2025-11-18","open":5740,"high":5810,"low":5490,"close":5530,"volume":148549,"rsi_14":36.22,"sma_20":6323.0,"sma_60":6413.0,"sma_120":5167.83},{"date":"2025-11-19","open":5380,"high":5580,"low":5340,"close":5470,"volume":80406,"rsi_14":36.79,"sma_20":6242.0,"sma_60":6413.33,"sma_120":5189.58},{"date":"2025-11-20","open":5590,"high":5670,"low":5230,"close":5410,"volume":528203,"rsi_14":18.5,"sma_20":6164.5,"sma_60":6407.83,"sma_120":5210.79},{"date":"2025-11-21","open":5180,"high":5250,"low":5000,"close":5020,"volume":213000,"rsi_14":14.29,"sma_20":6080.5,"sma_60":6398.17,"sma_120":5228.71},{"date":"2025-11-24","open":5030,"high":5230,"low":5020,"close":5180,"volume":155505,"rsi_14":22.53,"sma_20":6001.0,"sma_60":6396.67,"sma_120":5246.67},{"date":"2025-11-25","open":5240,"high":5370,"low":5130,"close":5200,"volume":94155,"rsi_14":26.22,"sma_20":5933.0,"sma_60":6394.33,"sma_120":5264.92},{"date":"2025-11-26","open":5300,"high":5380,"low":5060,"close":5110,"volume":131088,"rsi_14":23.25,"sma_20":5867.5,"sma_60":6391.33,"sma_120":5282.25},{"date":"2025-11-27","open":5140,"high":5230,"low":5060,"close":5090,"volume":93611,"rsi_14":29.12,"sma_20":5806.5,"sma_60":6387.67,"sma_120":5300.0},{"date":"2025-11-28","open":5090,"high":5360,"low":5030,"close":5320,"volume":168310,"rsi_14":36.45,"sma_20":5722.0,"sma_60":6377.17,"sma_120":5319.21},{"date":"2025-12-01","open":5480,"high":5600,"low":5390,"close":5470,"volume":231306,"rsi_14":39.72,"sma_20":5642.0,"sma_60":6369.0,"sma_120":5338.46},{"date":"2025-12-02","open":5470,"high":5560,"low":5340,"close":5440,"volume":138538,"rsi_14":36.84,"sma_20":5585.5,"sma_60":6360.33,"sma_120":5353.62},{"date":"2025-12-03","open":5510,"high":5530,"low":5300,"close":5380,"volume":136759,"rsi_14":37.75,"sma_20":5541.0,"sma_60":6354.5,"sma_120":5367.71},{"date":"2025-12-04","open":5420,"high":5430,"low":5120,"close":5220,"volume":161361,"rsi_14":40.53,"sma_20":5485.5,"sma_60":6350.5,"sma_120":5380.46},{"date":"2025-12-05","open":5120,"high":5330,"low":5120,"close":5290,"volume":140764,"rsi_14":35.8,"sma_20":5457.5,"sma_60":6344.5,"sma_120":5392.79},{"date":"2025-12-08","open":5290,"high":5350,"low":5220,"close":5350,"volume":89307,"rsi_14":44.23,"sma_20":5431.5,"sma_60":6335.33,"sma_120":5405.92},{"date":"2025-12-09","open":5350,"high":5350,"low":5180,"close":5250,"volume":76033,"rsi_14":43.12,"sma_20":5398.5,"sma_60":6319.0,"sma_120":5418.96},{"date":"2025-12-10","open":5240,"high":5370,"low":5190,"close":5210,"volume":89310,"rsi_14":43.67,"sma_20":5359.5,"sma_60":6301.17,"sma_120":5430.88},{"date":"2025-12-11","open":5230,"high":5290,"low":5160,"close":5200,"volume":109371,"rsi_14":57.5,"sma_20":5325.5,"sma_60":6284.67,"sma_120":5442.12},{"date":"2025-12-12","open":5160,"high":5250,"low":5040,"close":5140,"volume":105582,"rsi_14":48.18,"sma_20":5303.5,"sma_60":6264.83,"sma_120":5453.96},{"date":"2025-12-15","open":5040,"high":5130,"low":4975,"close":5080,"volume":73609,"rsi_14":44.74,"sma_20":5268.0,"sma_60":6232.83,"sma_120":5465.21},{"date":"2025-12-16","open":5040,"high":5080,"low":4900,"close":4900,"volume":108392,"rsi_14":41.46,"sma_20":5236.5,"sma_60":6193.0,"sma_120":5476.42},{"date":"2025-12-17","open":4910,"high":5170,"low":4905,"close":5160,"volume":121114,"rsi_14":52.38,"sma_20":5221.0,"sma_60":6157.67,"sma_120":5487.25},{"date":"2025-12-18","open":5150,"high":5150,"low":4960,"close":4970,"volume":72277,"rsi_14":37.76,"sma_20":5199.0,"sma_60":6115.17,"sma_120":5496.17},{"date":"2025-12-19","open":5010,"high":5160,"low":4905,"close":5100,"volume":86592,"rsi_14":36.88,"sma_20":5203.0,"sma_60":6076.83,"sma_120":5506.29},{"date":"2025-12-22","open":5210,"high":5400,"low":5130,"close":5340,"volume":116097,"rsi_14":46.91,"sma_20":5211.0,"sma_60":6046.0,"sma_120":5518.96},{"date":"2025-12-23","open":5530,"high":5530,"low":5125,"close":5170,"volume":83461,"rsi_14":43.93,"sma_20":5209.5,"sma_60":6019.83,"sma_120":5531.08},{"date":"2025-12-24","open":5260,"high":5260,"low":5020,"close":5030,"volume":77082,"rsi_14":44.44,"sma_20":5205.5,"sma_60":5990.67,"sma_120":5541.46},{"date":"2025-12-26","open":5120,"high":6290,"low":5070,"close":6180,"volume":1775495,"rsi_14":65.95,"sma_20":5260.0,"sma_60":5985.0,"sma_120":5562.33},{"date":"2025-12-29","open":6110,"high":6120,"low":5720,"close":5920,"volume":629233,"rsi_14":59.53,"sma_20":5290.0,"sma_60":5979.17,"sma_120":5580.0},{"date":"2025-12-30","open":6410,"high":6690,"low":5640,"close":5800,"volume":1486390,"rsi_14":59.14,"sma_20":5306.5,"sma_60":5971.67,"sma_120":5597.17},{"date":"2026-01-02","open":5870,"high":6180,"low":5860,"close":5990,"volume":373829,"rsi_14":62.34,"sma_20":5334.0,"sma_60":5966.67,"sma_120":5616.08},{"date":"2026-01-05","open":6060,"high":6190,"low":5740,"close":5870,"volume":322511,"rsi_14":60.24,"sma_20":5358.5,"sma_60":5959.17,"sma_120":5634.5},{"date":"2026-01-06","open":5930,"high":5930,"low":5670,"close":5790,"volume":195086,"rsi_14":59.88,"sma_20":5387.0,"sma_60":5950.0,"sma_120":5652.88},{"date":"2026-01-07","open":5790,"high":6700,"low":5440,"close":5990,"volume":2532596,"rsi_14":63.27,"sma_20":5422.0,"sma_60":5927.33,"sma_120":5672.38},{"date":"2026-01-08","open":5990,"high":6490,"low":5830,"close":5970,"volume":1042475,"rsi_14":66.36,"sma_20":5453.0,"sma_60":5900.17,"sma_120":5691.5},{"date":"2026-01-09","open":5960,"high":5960,"low":5520,"close":5550,"volume":356989,"rsi_14":55.69,"sma_20":5468.0,"sma_60":5872.0,"sma_120":5707.79},{"date":"2026-01-12","open":5650,"high":5680,"low":5430,"close":5530,"volume":174587,"rsi_14":58.59,"sma_20":5484.0,"sma_60":5844.0,"sma_120":5723.83},{"date":"2026-01-13","open":5530,"high":5590,"low":5330,"close":5420,"volume":158249,"rsi_14":54.94,"sma_20":5495.0,"sma_60":5806.5,"sma_120":5738.88},{"date":"2026-01-14","open":5410,"high":5560,"low":5330,"close":5350,"volume":128979,"rsi_14":50.16,"sma_20":5505.5,"sma_60":5771.83,"sma_120":5751.67},{"date":"2026-01-15","open":5320,"high":5490,"low":5210,"close":5490,"volume":154052,"rsi_14":55.26,"sma_20":5526.0,"sma_60":5735.5,"sma_120":5765.08},{"date":"2026-01-16","open":5600,"high":5650,"low":5280,"close":5290,"volume":202865,"rsi_14":54.19,"sma_20":5545.5,"sma_60":5701.67,"sma_120":5777.25},{"date":"2026-01-19","open":5320,"high":5470,"low":5270,"close":5470,"volume":131241,"rsi_14":37.97,"sma_20":5577.0,"sma_60":5646.83,"sma_120":5791.08},{"date":"2026-01-20","open":5470,"high":5490,"low":5180,"close":5390,"volume":134861,"rsi_14":38.8,"sma_20":5591.5,"sma_60":5625.0,"sma_120":5803.29},{"date":"2026-01-21","open":5210,"high":5330,"low":5160,"close":5330,"volume":175753,"rsi_14":30.59,"sma_20":5591.0,"sma_60":5601.0,"sma_120":5816.5},{"date":"2026-01-22","open":5430,"high":5510,"low":5290,"close":5320,"volume":181441,"rsi_14":32.7,"sma_20":5598.5,"sma_60":5580.33,"sma_120":5830.08},{"date":"2026-01-23","open":5320,"high":5480,"low":5240,"close":5370,"volume":167925,"rsi_14":36.54,"sma_20":5615.5,"sma_60":5562.83,"sma_120":5834.88},{"date":"2026-01-26","open":5390,"high":5610,"low":5390,"close":5600,"volume":270316,"rsi_14":37.74,"sma_20":5586.5,"sma_60":5551.0,"sma_120":5839.88},{"date":"2026-01-27","open":5610,"high":5690,"low":5480,"close":5660,"volume":245011,"rsi_14":40.49,"sma_20":5573.5,"sma_60":5528.5,"sma_120":5845.04},{"date":"2026-01-28","open":5810,"high":6440,"low":5680,"close":6090,"volume":1086177,"rsi_14":66.46,"sma_20":5588.0,"sma_60":5512.17,"sma_120":5855.29},{"date":"2026-01-29","open":6230,"high":6400,"low":5810,"close":6100,"volume":432419,"rsi_14":67.48,"sma_20":5593.5,"sma_60":5504.33,"sma_120":5866.75},{"date":"2026-01-30","open":6110,"high":6280,"low":5940,"close":5950,"volume":384734,"rsi_14":65.87,"sma_20":5597.5,"sma_60":5499.0,"sma_120":5875.08},{"date":"2026-02-02","open":5900,"high":6000,"low":5710,"close":5760,"volume":238273,"rsi_14":61.45,"sma_20":5596.0,"sma_60":5489.5,"sma_120":5881.62},{"date":"2026-02-03","open":6000,"high":6190,"low":5920,"close":6180,"volume":297743,"rsi_14":66.67,"sma_20":5605.5,"sma_60":5495.0,"sma_120":5893.54},{"date":"2026-02-04","open":6170,"high":6170,"low":5870,"close":5950,"volume":233547,"rsi_14":65.71,"sma_20":5604.5,"sma_60":5506.0,"sma_120":5905.04},{"date":"2026-02-05","open":5760,"high":5980,"low":5710,"close":5740,"volume":160177,"rsi_14":59.74,"sma_20":5614.0,"sma_60":5503.83,"sma_120":5914.38},{"date":"2026-02-06","open":5580,"high":5730,"low":5310,"close":5560,"volume":172660,"rsi_14":51.95,"sma_20":5615.5,"sma_60":5498.0,"sma_120":5923.46},{"date":"2026-02-09","open":5940,"high":6540,"low":5850,"close":6540,"volume":1404166,"rsi_14":67.91,"sma_20":5671.5,"sma_60":5507.17,"sma_120":5940.04},{"date":"2026-02-10","open":6550,"high":6600,"low":6050,"close":6140,"volume":651551,"rsi_14":61.41,"sma_20":5711.0,"sma_60":5511.5,"sma_120":5951.25},{"date":"2026-02-11","open":6150,"high":6190,"low":5880,"close":6000,"volume":309221,"rsi_14":59.24,"sma_20":5736.5,"sma_60":5518.5,"sma_120":5958.08},{"date":"2026-02-12","open":6080,"high":6450,"low":6000,"close":6320,"volume":547308,"rsi_14":62.03,"sma_20":5788.0,"sma_60":5527.33,"sma_120":5967.83},{"date":"2026-02-13","open":6130,"high":6220,"low":5890,"close":6070,"volume":373358,"rsi_14":55.92,"sma_20":5827.0,"sma_60":5536.33,"sma_120":5974.67},{"date":"2026-02-19","open":6180,"high":6440,"low":6120,"close":6250,"volume":321051,"rsi_14":57.21,"sma_20":5866.0,"sma_60":5549.33,"sma_120":5981.33},{"date":"2026-02-20","open":6250,"high":6250,"low":5970,"close":6030,"volume":237718,"rsi_14":49.23,"sma_20":5898.0,"sma_60":5559.67,"sma_120":5983.75},{"date":"2026-02-23","open":6200,"high":6300,"low":5930,"close":5970,"volume":345912,"rsi_14":48.35,"sma_20":5930.0,"sma_60":5575.5,"sma_120":5986.83},{"date":"2026-02-24","open":6000,"high":6330,"low":5860,"close":6230,"volume":361886,"rsi_14":53.47,"sma_20":5975.5,"sma_60":5593.0,"sma_120":5994.83},{"date":"2026-02-25","open":6250,"high":6300,"low":5810,"close":5820,"volume":467641,"rsi_14":50.7,"sma_20":5998.0,"sma_60":5603.33,"sma_120":5998.83},{"date":"2026-02-26","open":5900,"high":5900,"low":5660,"close":5710,"volume":370071,"rsi_14":44.05,"sma_20":6003.5,"sma_60":5616.67,"sma_120":6002.17},{"date":"2026-02-27","open":5700,"high":5700,"low":5420,"close":5480,"volume":418311,"rsi_14":44.05,"sma_20":5994.5,"sma_60":5619.83,"sma_120":6003.75},{"date":"2026-03-03","open":5350,"high":5490,"low":5100,"close":5100,"volume":451373,"rsi_14":42.23,"sma_20":5945.0,"sma_60":5616.17,"sma_120":5996.67},{"date":"2026-03-04","open":4835,"high":5050,"low":4265,"close":4265,"volume":458753,"rsi_14":36.44,"sma_20":5853.25,"sma_60":5596.08,"sma_120":5982.54},{"date":"2026-03-05","open":4665,"high":4960,"low":4410,"close":4865,"volume":223728,"rsi_14":30.94,"sma_20":5799.0,"sma_60":5586.5,"sma_120":5973.42},{"date":"2026-03-06","open":4850,"high":5130,"low":4765,"close":5070,"volume":189447,"rsi_14":37.26,"sma_20":5764.5,"sma_60":5581.33,"sma_120":5967.92},{"date":"2026-03-09","open":5060,"high":5060,"low":4425,"close":4545,"volume":232695,"rsi_14":34.13,"sma_20":5682.75,"sma_60":5570.08,"sma_120":5960.29},{"date":"2026-03-10","open":4850,"high":4975,"low":4705,"close":4970,"volume":161574,"rsi_14":35.61,"sma_20":5633.75,"sma_60":5564.75,"sma_120":5954.62},{"date":"2026-03-11","open":5000,"high":5180,"low":4920,"close":5030,"volume":171614,"rsi_14":38.44,"sma_20":5598.25,"sma_60":5559.42,"sma_120":5947.38},{"date":"2026-03-12","open":5030,"high":5150,"low":4950,"close":5100,"volume":122657,"rsi_14":36.9,"sma_20":5575.25,"sma_60":5556.92,"sma_120":5937.96},{"date":"2026-03-13","open":5000,"high":5420,"low":4815,"close":5380,"volume":177644,"rsi_14":42.7,"sma_20":5517.25,"sma_60":5559.75,"sma_120":5930.46},{"date":"2026-03-16","open":5380,"high":5380,"low":5050,"close":5060,"volume":154758,"rsi_14":40.34,"sma_20":5463.25,"sma_60":5559.92,"sma_120":5912.38},{"date":"2026-03-17","open":5260,"high":5350,"low":5050,"close":5130,"volume":138835,"rsi_14":37.83,"sma_20":5419.75,"sma_60":5557.25,"sma_120":5911.04},{"date":"2026-03-18","open":5270,"high":5340,"low":5120,"close":5150,"volume":122379,"rsi_14":41.89,"sma_20":5361.25,"sma_60":5558.42,"sma_120":5895.62},{"date":"2026-03-19","open":5010,"high":5190,"low":5010,"close":5050,"volume":101733,"rsi_14":41.99,"sma_20":5310.25,"sma_60":5560.92,"sma_120":5876.96},{"date":"2026-03-20","open":5100,"high":5530,"low":5060,"close":5420,"volume":400934,"rsi_14":49.3,"sma_20":5268.75,"sma_60":5565.25,"sma_120":5861.46},{"date":"2026-03-23","open":5320,"high":5420,"low":5080,"close":5130,"volume":161245,"rsi_14":50.36,"sma_20":5223.75,"sma_60":5567.92,"sma_120":5841.54},{"date":"2026-03-24","open":5350,"high":5890,"low":5230,"close":5440,"volume":991787,"rsi_14":66.12,"sma_20":5197.25,"sma_60":5573.58,"sma_120":5825.21},{"date":"2026-03-25","open":5510,"high":5760,"low":5440,"close":5470,"volume":448813,"rsi_14":59.84,"sma_20":5159.25,"sma_60":5575.75,"sma_120":5810.88},{"date":"2026-03-26","open":5540,"high":5930,"low":5340,"close":5400,"volume":634318,"rsi_14":55.61,"sma_20":5138.25,"sma_60":5579.58,"sma_120":5799.71},{"date":"2026-03-27","open":5310,"high":5330,"low":5020,"close":5150,"volume":263118,"rsi_14":61.35,"sma_20":5110.25,"sma_60":5581.58,"sma_120":5786.12},{"date":"2026-03-30","open":4830,"high":5040,"low":4750,"close":4905,"volume":229481,"rsi_14":48.69,"sma_20":5081.5,"sma_60":5560.33,"sma_120":5772.67},{"date":"2026-03-31","open":4845,"high":4885,"low":4550,"close":4560,"volume":216644,"rsi_14":41.52,"sma_20":5054.5,"sma_60":5537.67,"sma_120":5758.42},{"date":"2026-04-01","open":4830,"high":4955,"low":4750,"close":4900,"volume":169029,"rsi_14":46.71,"sma_20":5086.25,"sma_60":5522.67,"sma_120":5747.17},{"date":"2026-04-02","open":4990,"high":5020,"low":4630,"close":4740,"volume":153314,"rsi_14":39.04,"sma_20":5080.0,"sma_60":5501.83,"sma_120":5734.25},{"date":"2026-04-03","open":4875,"high":4875,"low":4600,"close":4760,"volume":152437,"rsi_14":44.27,"sma_20":5064.5,"sma_60":5483.33,"sma_120":5721.25},{"date":"2026-04-06","open":4760,"high":4850,"low":4565,"close":4565,"volume":137977,"rsi_14":39.71,"sma_20":5065.5,"sma_60":5462.92,"sma_120":5706.46},{"date":"2026-04-07","open":4615,"high":4735,"low":4415,"close":4470,"volume":141375,"rsi_14":37.94,"sma_20":5040.5,"sma_60":5437.58,"sma_120":5682.46},{"date":"2026-04-08","open":4615,"high":4910,"low":4615,"close":4870,"volume":148601,"rsi_14":47.12,"sma_20":5032.5,"sma_60":5419.25,"sma_120":5659.71},{"date":"2026-04-09","open":4840,"high":4895,"low":4645,"close":4675,"volume":83322,"rsi_14":37.35,"sma_20":5011.25,"sma_60":5404.67,"sma_120":5638.33},{"date":"2026-04-10","open":4775,"high":4850,"low":4750,"close":4835,"volume":101323,"rsi_14":44.76,"sma_20":4984.0,"sma_60":5393.08,"sma_120":5618.54},{"date":"2026-04-13","open":4740,"high":5010,"low":4675,"close":4925,"volume":124588,"rsi_14":40.08,"sma_20":4977.25,"sma_60":5384.83,"sma_120":5595.67},{"date":"2026-04-14","open":4960,"high":5230,"low":4960,"close":5130,"volume":202210,"rsi_14":43.86,"sma_20":4977.25,"sma_60":5381.17,"sma_120":5576.5},{"date":"2026-04-15","open":5290,"high":5290,"low":5060,"close":5100,"volume":182971,"rsi_14":44.51,"sma_20":4974.75,"sma_60":5374.67,"sma_120":5555.08},{"date":"2026-04-16","open":5280,"high":5570,"low":5160,"close":5370,"volume":259969,"rsi_14":54.0,"sma_20":4990.75,"sma_60":5376.0,"sma_120":5538.83},{"date":"2026-04-17","open":5480,"high":5560,"low":5260,"close":5470,"volume":174884,"rsi_14":60.84,"sma_20":4993.25,"sma_60":5376.0,"sma_120":5525.33},{"date":"2026-04-20","open":5490,"high":5580,"low":5350,"close":5440,"volume":124213,"rsi_14":69.21,"sma_20":5008.75,"sma_60":5376.83,"sma_120":5512.67},{"date":"2026-04-21","open":5570,"high":5720,"low":5450,"close":5600,"volume":289378,"rsi_14":66.59,"sma_20":5016.75,"sma_60":5381.33,"sma_120":5503.5},{"date":"2026-04-22","open":5600,"high":5650,"low":5450,"close":5650,"volume":129007,"rsi_14":72.75,"sma_20":5025.75,"sma_60":5386.83,"sma_120":5494.17},{"date":"2026-04-23","open":5650,"high":5700,"low":5400,"close":5580,"volume":175783,"rsi_14":70.0,"sma_20":5034.75,"sma_60":5390.33,"sma_120":5486.0},{"date":"2026-04-24","open":5630,"high":5960,"low":5630,"close":5930,"volume":422805,"rsi_14":80.95,"sma_20":5073.75,"sma_60":5395.83,"sma_120":5481.92},{"date":"2026-04-27","open":6000,"high":6020,"low":5820,"close":5910,"volume":339549,"rsi_14":83.8,"sma_20":5124.0,"sma_60":5400.0,"sma_120":5478.58},{"date":"2026-04-28","open":5930,"high":5980,"low":5730,"close":5750,"volume":200446,"rsi_14":73.28,"sma_20":5183.5,"sma_60":5394.33,"sma_120":5468.08},{"date":"2026-04-29","open":5640,"high":5740,"low":5600,"close":5730,"volume":127547,"rsi_14":80.76,"sma_20":5225.0,"sma_60":5388.17,"sma_120":5446.25},{"date":"2026-04-30","open":5740,"high":5800,"low":5550,"close":5600,"volume":178068,"rsi_14":66.91,"sma_20":5374.75,"sma_60":5047.25,"sma_120":5126.67},{"date":"2026-05-04","open":5610,"high":5920,"low":5610,"close":5790,"volume":225490,"rsi_14":74.23,"sma_20":5319.5,"sma_60":5382.83,"sma_120":5444.83},{"date":"2026-05-06","open":5960,"high":6130,"low":5830,"close":5900,"volume":379312,"rsi_14":72.78,"sma_20":5386.25,"sma_60":5378.17,"sma_120":5441.25},{"date":"2026-05-07","open":5900,"high":5900,"low":5490,"close":5590,"volume":331631,"rsi_14":62.44,"sma_20":5442.25,"sma_60":5372.17,"sma_120":5439.08},{"date":"2026-05-08","open":5510,"high":5700,"low":5510,"close":5610,"volume":125358,"rsi_14":56.98,"sma_20":5479.25,"sma_60":5370.0,"sma_120":5436.92},{"date":"2026-05-11","open":5600,"high":5900,"low":5510,"close":5580,"volume":227353,"rsi_14":53.33,"sma_20":5524.5,"sma_60":5370.33,"sma_120":5434.17},{"date":"2026-05-12","open":5600,"high":5600,"low":5100,"close":5230,"volume":252277,"rsi_14":44.67,"sma_20":5544.25,"sma_60":5348.5,"sma_120":5427.83},{"date":"2026-05-13","open":5230,"high":5580,"low":5020,"close":5440,"volume":172397,"rsi_14":46.04,"sma_20":5570.0,"sma_60":5336.83,"sma_120":5424.17},{"date":"2026-05-14","open":5670,"high":5670,"low":5130,"close":5460,"volume":203347,"rsi_14":45.23,"sma_20":5586.5,"sma_60":5327.83,"sma_120":5423.17},{"date":"2026-05-15","open":5470,"high":5840,"low":4970,"close":5030,"volume":300541,"rsi_14":38.3,"sma_20":5583.0,"sma_60":5306.33,"sma_120":5416.83},{"date":"2026-05-18","open":4975,"high":4975,"low":4565,"close":4900,"volume":182670,"rsi_14":25.82,"sma_20":5559.5,"sma_60":5286.83,"sma_120":5411.58},{"date":"2026-05-19","open":4900,"high":4900,"low":4445,"close":4545,"volume":194099,"rsi_14":22.31,"sma_20":5513.25,"sma_60":5258.42,"sma_120":5403.88},{"date":"2026-05-20","open":4545,"high":4635,"low":4210,"close":4395,"volume":99516,"rsi_14":22.4,"sma_20":5461.0,"sma_60":5231.17,"sma_120":5395.42},{"date":"2026-05-21","open":4585,"high":4765,"low":4500,"close":4530,"volume":136998,"rsi_14":26.65,"sma_20":5407.5,"sma_60":5207.17,"sma_120":5391.33},{"date":"2026-05-22","open":4535,"high":4840,"low":4535,"close":4760,"volume":128792,"rsi_14":34.27,"sma_20":5363.0,"sma_60":5182.67,"sma_120":5387.83},{"date":"2026-05-26","open":5000,"high":5240,"low":4920,"close":5010,"volume":188744,"rsi_14":35.71,"sma_20":5334.5,"sma_60":5169.17,"sma_120":5386.25},{"date":"2026-05-27","open":5050,"high":5180,"low":4620,"close":4750,"volume":210509,"rsi_14":30.03,"sma_20":5275.5,"sma_60":5153.17,"sma_120":5383.25},{"date":"2026-05-28","open":4745,"high":4745,"low":4200,"close":4385,"volume":282543,"rsi_14":29.47,"sma_20":5199.25,"sma_60":5134.92,"sma_120":5377.38},{"date":"2026-05-29","open":4550,"high":4640,"low":4220,"close":4300,"volume":182065,"rsi_14":28.17,"sma_20":5126.75,"sma_60":5121.58,"sma_120":5368.88},{"date":"2026-06-01","open":4300,"high":4415,"low":3970,"close":4085,"volume":258305,"rsi_14":26.53,"sma_20":5044.5,"sma_60":5118.58,"sma_120":5357.33},{"date":"2026-06-02","open":4070,"high":4070,"low":3820,"close":3930,"volume":151608,"rsi_14":28.26,"sma_20":4961.0,"sma_60":5103.0,"sma_120":5344.75},{"date":"2026-06-04","open":3930,"high":4205,"low":3920,"close":3985,"volume":88911,"rsi_14":24.34,"sma_20":4870.75,"sma_60":5084.92,"sma_120":5333.12},{"date":"2026-06-05","open":3935,"high":3935,"low":3670,"close":3710,"volume":128843,"rsi_14":21.68,"sma_20":4761.25,"sma_60":5071.0,"sma_120":5320.54},{"date":"2026-06-08","open":3330,"high":3510,"low":3295,"close":3295,"volume":198543,"rsi_14":21.79,"sma_20":4646.5,"sma_60":5043.08,"sma_120":5303.92},{"date":"2026-06-09","open":3385,"high":3700,"low":3385,"close":3635,"volume":100763,"rsi_14":30.75,"sma_20":4547.75,"sma_60":5019.83,"sma_120":5289.62},{"date":"2026-06-10","open":3695,"high":3700,"low":3410,"close":3490,"volume":78566,"rsi_14":32.85,"sma_20":4443.25,"sma_60":4993.0,"sma_120":5274.96},{"date":"2026-06-11","open":3410,"high":3680,"low":3315,"close":3550,"volume":72428,"rsi_14":35.85,"sma_20":4359.25,"sma_60":4962.5,"sma_120":5261.12},{"date":"2026-06-12","open":3800,"high":4080,"low":3620,"close":3940,"volume":134653,"rsi_14":40.9,"sma_20":4284.25,"sma_60":4943.83,"sma_120":5250.62},{"date":"2026-06-15","open":4035,"high":4190,"low":3770,"close":3930,"volume":157708,"rsi_14":36.26,"sma_20":4207.75,"sma_60":4923.83,"sma_120":5240.54},{"date":"2026-06-16","open":3960,"high":4030,"low":3855,"close":3935,"volume":61400,"rsi_14":30.63,"sma_20":4153.0,"sma_60":4903.58,"sma_120":5231.0},{"date":"2026-06-17","open":3940,"high":3995,"low":3800,"close":3855,"volume":77283,"rsi_14":55.02,"sma_20":3881.75,"sma_60":4743.67,"sma_120":5162.62},{"date":"2026-06-18","open":3855,"high":3855,"low":3605,"close":3645,"volume":81170,"rsi_14":34.84,"sma_20":4055.75,"sma_60":4854.08,"sma_120":5209.67},{"date":"2026-06-19","open":3660,"high":3660,"low":3320,"close":3425,"volume":96219,"rsi_14":33.01,"sma_20":4007.25,"sma_60":4825.67,"sma_120":5196.79},{"date":"2026-06-22","open":3425,"high":3500,"low":3200,"close":3305,"volume":135861,"rsi_14":34.27,"sma_20":3946.0,"sma_60":4790.08,"sma_120":5181.83},{"date":"2026-06-23","open":3305,"high":3305,"low":2965,"close":2965,"volume":184112,"rsi_14":31.89,"sma_20":3856.25,"sma_60":4748.33,"sma_120":5162.04},{"date":"2026-06-24","open":2970,"high":3055,"low":2900,"close":3000,"volume":135652,"rsi_14":31.38,"sma_20":3755.75,"sma_60":4708.33,"sma_120":5143.96},{"date":"2026-06-25","open":3170,"high":3180,"low":2940,"close":2945,"volume":95470,"rsi_14":34.23,"sma_20":3665.5,"sma_60":4671.58,"sma_120":5126.58},{"date":"2026-06-26","open":2955,"high":2955,"low":2730,"close":2780,"volume":79721,"rsi_14":38.16,"sma_20":3585.25,"sma_60":4636.17,"sma_120":5098.25},{"date":"2026-06-29","open":2780,"high":2870,"low":2485,"close":2705,"volume":257306,"rsi_14":25.65,"sma_20":3505.5,"sma_60":4605.25,"sma_120":5071.46},{"date":"2026-06-30","open":2750,"high":2885,"low":2550,"close":2670,"volume":159460,"rsi_14":27.22,"sma_20":3434.75,"sma_60":4568.08,"sma_120":5045.38},{"date":"2026-07-01","open":2790,"high":3050,"low":2680,"close":2830,"volume":266286,"rsi_14":31.05,"sma_20":3379.75,"sma_60":4536.25,"sma_120":5019.04},{"date":"2026-07-02","open":2775,"high":2865,"low":2560,"close":2570,"volume":198284,"rsi_14":11.3,"sma_20":3309.0,"sma_60":4499.75,"sma_120":4991.54},{"date":"2026-07-03","open":2650,"high":2815,"low":2500,"close":2765,"volume":200237,"rsi_14":20.2,"sma_20":3261.75,"sma_60":4469.75,"sma_120":4966.33},{"date":"2026-07-06","open":2900,"high":2900,"low":2670,"close":2785,"volume":131236,"rsi_14":20.81,"sma_20":3236.25,"sma_60":4441.67,"sma_120":4939.62},{"date":"2026-07-07","open":2790,"high":3195,"low":2765,"close":2910,"volume":345753,"rsi_14":26.55,"sma_20":3200.0,"sma_60":4409.0,"sma_120":4914.12},{"date":"2026-07-08","open":2900,"high":3020,"low":2730,"close":2800,"volume":119147,"rsi_14":27.94,"sma_20":3165.5,"sma_60":4377.75,"sma_120":4891.21},{"date":"2026-07-09","open":3000,"high":3055,"low":2815,"close":2890,"volume":173877,"rsi_14":35.01,"sma_20":3132.5,"sma_60":4345.33,"sma_120":4869.21},{"date":"2026-07-10","open":3015,"high":3240,"low":2935,"close":3125,"volume":145487,"rsi_14":45.26,"sma_20":3091.75,"sma_60":4315.33,"sma_120":4850.08},{"date":"2026-07-13","open":3100,"high":3175,"low":2715,"close":2715,"volume":129117,"rsi_14":43.65,"sma_20":3031.0,"sma_60":4275.08,"sma_120":4828.12},{"date":"2026-07-14","open":2720,"high":2845,"low":2610,"close":2775,"volume":137076,"rsi_14":44.36,"sma_20":2973.0,"sma_60":4236.33,"sma_120":4805.5},{"date":"2026-07-15","open":2805,"high":2950,"low":2805,"close":2935,"volume":74927,"rsi_14":49.76,"sma_20":2927.0,"sma_60":4195.75,"sma_120":4785.88},{"date":"2026-07-16","open":2870,"high":2925,"low":2725,"close":2915,"volume":71169,"rsi_14":53.45,"sma_20":2890.5,"sma_60":4153.17,"sma_120":4764.58},{"date":"2026-07-20","open":2915,"high":2915,"low":2580,"close":2585,"volume":116359,"rsi_14":47.29,"sma_20":2848.5,"sma_60":4105.58,"sma_120":4741.21},{"date":"2026-07-21","open":2590,"high":2640,"low":2460,"close":2560,"volume":115269,"rsi_14":47.5,"sma_20":2811.25,"sma_60":4054.92,"sma_120":4718.12},{"date":"2026-07-22","open":2585,"high":2705,"low":2540,"close":2575,"volume":59425,"rsi_14":43.8,"sma_20":2791.75,"sma_60":4003.67,"sma_120":4695.25},{"date":"2026-07-23","open":2560,"high":2675,"low":2520,"close":2660,"volume":76096,"rsi_14":52.39,"sma_20":2774.75,"sma_60":3955.0,"sma_120":4672.67},{"date":"2026-07-24","open":2640,"high":2650,"low":2480,"close":2520,"volume":92069,"rsi_14":43.29,"sma_20":2753.5,"sma_60":3898.17,"sma_120":4647.0},{"date":"2026-07-27","open":2610,"high":2710,"low":2575,"close":2700,"volume":58394,"rsi_14":47.86,"sma_20":2749.5,"sma_60":3844.67,"sma_120":4622.33},{"date":"2026-07-28","open":2600,"high":2690,"low":2445,"close":2450,"volume":89762,"rsi_14":39.1,"sma_20":2736.75,"sma_60":3789.67,"sma_120":4592.0},{"date":"2026-07-29","open":2435,"high":2520,"low":2035,"close":2165,"volume":191906,"rsi_14":36.11,"sma_20":2711.5,"sma_60":3730.25,"sma_120":4559.21},{"date":"2026-07-30","open":1706,"high":2335,"low":1706,"close":2165,"volume":188629,"rsi_14":33.49,"sma_20":2678.25,"sma_60":3673.0,"sma_120":4527.67},{"date":"2026-07-31","open":2295,"high":2690,"low":2290,"close":2650,"volume":157483,"rsi_14":40.29,"sma_20":2682.25,"sma_60":3620.67,"sma_120":4501.75},{"date":"2026-08-03","open":2565,"high":2780,"low":2480,"close":2585,"volume":120729,"rsi_14":46.9,"sma_20":2673.25,"sma_60":3565.42,"sma_120":4471.79},{"date":"2026-08-04","open":2565,"high":2680,"low":2500,"close":2625,"volume":68814,"rsi_14":46.39,"sma_20":2665.25,"sma_60":3516.0,"sma_120":4444.08},{"date":"2026-08-05","open":2660,"high":2765,"low":2625,"close":2715,"volume":70097,"rsi_14":44.53,"sma_20":2655.5,"sma_60":3467.75,"sma_120":4418.88},{"date":"2026-08-06","open":2710,"high":2795,"low":2565,"close":2585,"volume":33328,"rsi_14":42.22,"sma_20":2644.75,"sma_60":3417.83,"sma_120":4394.08},{"date":"2026-08-07","open":2585,"high":2645,"low":2500,"close":2625,"volume":43838,"rsi_14":51.09,"sma_20":2631.5,"sma_60":3374.42,"sma_120":4361.46},{"date":"2026-08-10","open":2625,"high":3040,"low":2625,"close":3035,"volume":138543,"rsi_14":60.72,"sma_20":2627.0,"sma_60":3334.33,"sma_120":4335.58},{"date":"2026-08-11","open":2935,"high":3450,"low":2930,"close":3070,"volume":224800,"rsi_14":61.07,"sma_20":2644.75,"sma_60":3294.5,"sma_120":4311.17},{"date":"2026-08-12","open":3075,"high":3340,"low":3045,"close":3230,"volume":100307,"rsi_14":62.34,"sma_20":2667.5,"sma_60":3264.5,"sma_120":4285.42},{"date":"2026-08-13","open":3280,"high":3625,"low":3270,"close":3475,"volume":213494,"rsi_14":69.77,"sma_20":2694.5,"sma_60":3240.75,"sma_120":4263.79},{"date":"2026-08-14","open":3475,"high":3480,"low":3280,"close":3400,"volume":81733,"rsi_14":65.15,"sma_20":2718.75,"sma_60":3221.67,"sma_120":4240.04},{"date":"2026-08-18","open":3375,"high":3395,"low":3050,"close":3070,"volume":129809,"rsi_14":62.97,"sma_20":2743.0,"sma_60":3199.58,"sma_120":4215.38},{"date":"2026-08-19","open":3065,"high":3070,"low":2820,"close":2920,"volume":77701,"rsi_14":66.74,"sma_20":2761.0,"sma_60":3172.75,"sma_120":4189.96},{"date":"2026-08-20","open":2940,"high":3045,"low":2940,"close":3020,"volume":43846,"rsi_14":68.15,"sma_20":2783.25,"sma_60":3143.75,"sma_120":4163.21},{"date":"2026-08-21","open":3015,"high":3015,"low":2820,"close":2930,"volume":40604,"rsi_14":57.14,"sma_20":2796.75,"sma_60":3109.08,"sma_120":4139.12},{"date":"2026-08-24","open":3090,"high":3715,"low":2820,"close":2950,"volume":768306,"rsi_14":59.53,"sma_20":2818.25,"sma_60":3079.08,"sma_120":4116.12},{"date":"2026-08-25","open":2850,"high":3140,"low":2720,"close":3140,"volume":162538,"rsi_14":62.47,"sma_20":2840.25,"sma_60":3058.33,"sma_120":4096.62},{"date":"2026-08-26","open":3140,"high":3140,"low":2995,"close":3060,"volume":39666,"rsi_14":58.39,"sma_20":2870.75,"sma_60":3037.67,"sma_120":4079.62},{"date":"2026-08-27","open":3105,"high":3175,"low":3060,"close":3080,"volume":44185,"rsi_14":62.72,"sma_20":2916.5,"sma_60":3020.92,"sma_120":4069.75},{"date":"2026-08-28","open":3080,"high":3190,"low":3015,"close":3135,"volume":59355,"rsi_14":63.01,"sma_20":2965.0,"sma_60":3007.67,"sma_120":4055.33},{"date":"2026-08-31","open":3135,"high":3340,"low":3010,"close":3285,"volume":104074,"rsi_14":57.35,"sma_20":2996.75,"sma_60":2996.0,"sma_120":4040.46},{"date":"2026-09-01","open":3385,"high":3385,"low":3185,"close":3215,"volume":63306,"rsi_14":54.18,"sma_20":3028.25,"sma_60":2987.75,"sma_120":4029.38},{"date":"2026-09-02","open":3215,"high":3215,"low":2900,"close":3140,"volume":58404,"rsi_14":47.27,"sma_20":3054.0,"sma_60":2985.17,"sma_120":4014.12},{"date":"2026-09-03","open":3140,"high":3200,"low":2965,"close":3160,"volume":42765,"rsi_14":38.95,"sma_20":3076.25,"sma_60":2977.25,"sma_120":3998.54},{"date":"2026-09-04","open":3160,"high":3160,"low":2970,"close":3035,"volume":68230,"rsi_14":37.63,"sma_20":3098.75,"sma_60":2969.67,"sma_120":3981.33},{"date":"2026-09-07","open":3050,"high":3165,"low":3035,"close":3140,"volume":59034,"rsi_14":52.8,"sma_20":3124.5,"sma_60":2962.83,"sma_120":3962.67},{"date":"2026-09-08","open":3140,"high":3185,"low":3050,"close":3115,"volume":34438,"rsi_14":58.67,"sma_20":3128.5,"sma_60":2949.08,"sma_120":3946.46},{"date":"2026-09-09","open":3100,"high":3210,"low":3055,"close":3100,"volume":66564,"rsi_14":53.85,"sma_20":3130.0,"sma_60":2935.25,"sma_120":3929.54},{"date":"2026-09-10","open":3075,"high":3195,"low":3035,"close":3175,"volume":40368,"rsi_14":61.95,"sma_20":3127.25,"sma_60":2922.58,"sma_120":3913.08},{"date":"2026-09-11","open":3165,"high":3270,"low":3070,"close":3205,"volume":56102,"rsi_14":62.32,"sma_20":3113.75,"sma_60":2911.75,"sma_120":3897.71},{"date":"2026-09-14","open":3105,"high":3405,"low":3095,"close":3265,"volume":81253,"rsi_14":56.91,"sma_20":3107.0,"sma_60":2905.42,"sma_120":3879.75},{"date":"2026-09-15","open":3295,"high":3400,"low":3160,"close":3255,"volume":30367,"rsi_14":61.68,"sma_20":3116.25,"sma_60":2902.58,"sma_120":3864.12},{"date":"2026-09-16","open":3430,"high":3430,"low":3187,"close":3305,"volume":35205,"rsi_14":63.01,"sma_20":3135.5,"sma_60":2902.58,"sma_120":3846.33},{"date":"2026-09-17","open":3325,"high":3555,"low":3250,"close":3470,"volume":109578,"rsi_14":67.18,"sma_20":3158.0,"sma_60":2911.0,"sma_120":3829.67},{"date":"2026-09-18","open":3500,"high":3620,"low":3400,"close":3500,"volume":99146,"rsi_14":62.57,"sma_20":3186.5,"sma_60":2919.33,"sma_120":3813.83},{"date":"2026-09-21","open":3470,"high":3555,"low":3430,"close":3500,"volume":23505,"rsi_14":68.15,"sma_20":3214.0,"sma_60":2928.58,"sma_120":3800.08},{"date":"2026-09-22","open":3525,"high":3750,"low":3450,"close":3470,"volume":79317,"rsi_14":72.3,"sma_20":3230.5,"sma_60":2940.08,"sma_120":3788.12},{"date":"2026-09-23","open":3510,"high":3600,"low":3430,"close":3510,"volume":59322,"rsi_14":73.03,"sma_20":3253.0,"sma_60":2953.5,"sma_120":3779.38},{"date":"2026-09-28","open":3510,"high":3600,"low":3420,"close":3480,"volume":39872,"rsi_14":83.46,"sma_20":3273.0,"sma_60":2967.0,"sma_120":3767.54},{"date":"2026-09-29","open":3530,"high":3610,"low":3440,"close":3605,"volume":35411,"rsi_14":83.94,"sma_20":3296.5,"sma_60":2979.92,"sma_120":3758.08},{"date":"2026-09-30","open":3605,"high":3760,"low":3575,"close":3660,"volume":28277,"rsi_14":88.11,"sma_20":3315.25,"sma_60":2998.08,"sma_120":3748.92},{"date":"2026-10-01","open":3630,"high":4000,"low":3630,"close":3895,"volume":75079,"rsi_14":92.47,"sma_20":3349.0,"sma_60":3016.83,"sma_120":3743.29},{"date":"2026-10-02","open":3850,"high":3895,"low":3755,"close":3840,"volume":61499,"rsi_14":86.74,"sma_20":3384.0,"sma_60":3034.42,"sma_120":3738.04},{"date":"2026-10-06","open":3845,"high":3990,"low":3815,"close":3900,"volume":98961,"rsi_14":86.77,"sma_20":3421.25,"sma_60":3051.0,"sma_120":3730.0},{"date":"2026-10-07","open":3895,"high":3970,"low":3730,"close":3830,"volume":57643,"rsi_14":79.58,"sma_20":3461.0,"sma_60":3068.17,"sma_120":3722.96},{"date":"2026-10-08","open":3850,"high":3920,"low":3760,"close":3835,"volume":90105,"rsi_14":80.53,"sma_20":3495.75,"sma_60":3083.92,"sma_120":3714.62},{"date":"2026-10-12","open":3855,"high":3950,"low":3650,"close":3650,"volume":63906,"rsi_14":65.9,"sma_20":3522.5,"sma_60":3092.67,"sma_120":3704.0},{"date":"2026-10-13","open":3650,"high":3700,"low":3460,"close":3650,"volume":80461,"rsi_14":59.78,"sma_20":3550.0,"sma_60":3108.25,"sma_120":3691.67},{"date":"2026-10-14","open":3590,"high":3875,"low":3590,"close":3665,"volume":30291,"rsi_14":59.12,"sma_20":3574.5,"sma_60":3123.08,"sma_120":3679.71},{"date":"2026-10-15","open":3605,"high":3640,"low":3270,"close":3400,"volume":160600,"rsi_14":45.73,"sma_20":3584.25,"sma_60":3130.83,"sma_120":3663.29},{"date":"2026-10-16","open":3500,"high":3730,"low":3490,"close":3730,"volume":57663,"rsi_14":58.84,"sma_20":3607.5,"sma_60":3144.42,"sma_120":3648.79},{"date":"2026-10-19","open":3650,"high":3725,"low":3550,"close":3710,"volume":45874,"rsi_14":56.9,"sma_20":3630.25,"sma_60":3163.17,"sma_120":3634.38},{"date":"2026-10-20","open":3660,"high":3710,"low":3430,"close":3445,"volume":33475,"rsi_14":48.96,"sma_20":3637.25,"sma_60":3177.92,"sma_120":3616.42},{"date":"2026-10-21","open":3555,"high":3660,"low":3445,"close":3530,"volume":47512,"rsi_14":47.72,"sma_20":3640.25,"sma_60":3193.83,"sma_120":3598.75},{"date":"2026-10-22","open":3440,"high":3495,"low":3200,"close":3250,"volume":54626,"rsi_14":39.04,"sma_20":3627.75,"sma_60":3203.67,"sma_120":3579.33},{"date":"2026-10-23","open":3294,"high":3400,"low":3045,"close":3400,"volume":45533}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-543.85,"pbr":0.71,"per":null,"roa":-0.8,"roe":-2.64,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":426549357039.0,"analysis":"ROE -2.6%로 적자 상태입니다. 시가총액 876.13억. 매출 4265.49억, 영업이익 -128.30억.","eps_basis":"TTM","debt_ratio":2.2890799375855564,"market_cap":89455020000,"net_income":-18057976404.0,"total_debt":290377394507.0,"ttm_window":"2025Q3~2026Q2","gross_margin":11.46,"total_assets":417230716551.0,"total_equity":126853322044.0,"profit_margin":-4.23,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-12829721640.0,"operating_margin":-3.01,"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":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 2.3배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":3400.0,"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":6863.0},{"date":"2016-10-25","close":6863.0},{"date":"2016-10-26","close":6814.0},{"date":"2016-10-27","close":6785.0},{"date":"2016-10-28","close":6756.0},{"date":"2016-10-31","close":6737.0},{"date":"2016-11-01","close":6649.0},{"date":"2016-11-02","close":6582.0},{"date":"2016-11-03","close":6359.0},{"date":"2016-11-04","close":6533.0},{"date":"2016-11-07","close":6611.0},{"date":"2016-11-08","close":6688.0},{"date":"2016-11-09","close":6291.0},{"date":"2016-11-10","close":6523.0},{"date":"2016-11-11","close":6591.0},{"date":"2016-11-14","close":6630.0},{"date":"2016-11-15","close":6620.0},{"date":"2016-11-16","close":6582.0},{"date":"2016-11-17","close":6553.0},{"date":"2016-11-18","close":6630.0},{"date":"2016-11-21","close":6562.0},{"date":"2016-11-22","close":6543.0},{"date":"2016-11-23","close":6485.0},{"date":"2016-11-24","close":6543.0},{"date":"2016-11-25","close":6533.0},{"date":"2016-11-28","close":6523.0},{"date":"2016-11-29","close":6485.0},{"date":"2016-11-30","close":6397.0},{"date":"2016-12-01","close":6504.0},{"date":"2016-12-02","close":6475.0},{"date":"2016-12-05","close":6417.0},{"date":"2016-12-06","close":6397.0},{"date":"2016-12-07","close":6378.0},{"date":"2016-12-08","close":5942.0},{"date":"2016-12-09","close":6000.0},{"date":"2016-12-12","close":6058.0},{"date":"2016-12-13","close":6194.0},{"date":"2016-12-14","close":6446.0},{"date":"2016-12-15","close":6446.0},{"date":"2016-12-16","close":6475.0},{"date":"2016-12-19","close":6485.0},{"date":"2016-12-20","close":6446.0},{"date":"2016-12-21","close":6368.0},{"date":"2016-12-22","close":6475.0},{"date":"2016-12-23","close":6543.0},{"date":"2016-12-26","close":6126.0},{"date":"2016-12-27","close":6494.0},{"date":"2016-12-28","close":6446.0},{"date":"2016-12-29","close":6368.0},{"date":"2017-01-02","close":6397.0},{"date":"2017-01-03","close":6494.0},{"date":"2017-01-04","close":6446.0},{"date":"2017-01-05","close":6397.0},{"date":"2017-01-06","close":6426.0},{"date":"2017-01-09","close":6446.0},{"date":"2017-01-10","close":6436.0},{"date":"2017-01-11","close":6494.0},{"date":"2017-01-12","close":6572.0},{"date":"2017-01-13","close":6543.0},{"date":"2017-01-16","close":6591.0},{"date":"2017-01-17","close":6378.0},{"date":"2017-01-18","close":6397.0},{"date":"2017-01-19","close":6494.0},{"date":"2017-01-20","close":6523.0},{"date":"2017-01-23","close":6456.0},{"date":"2017-01-24","close":6388.0},{"date":"2017-01-25","close":6465.0},{"date":"2017-01-26","close":6417.0},{"date":"2017-01-31","close":6523.0},{"date":"2017-02-01","close":6504.0},{"date":"2017-02-02","close":6339.0},{"date":"2017-02-03","close":6310.0},{"date":"2017-02-06","close":6407.0},{"date":"2017-02-07","close":6465.0},{"date":"2017-02-08","close":6388.0},{"date":"2017-02-09","close":6252.0},{"date":"2017-02-10","close":6252.0},{"date":"2017-02-13","close":6213.0},{"date":"2017-02-14","close":6330.0},{"date":"2017-02-15","close":6058.0},{"date":"2017-02-16","close":6145.0},{"date":"2017-02-17","close":6155.0},{"date":"2017-02-20","close":6145.0},{"date":"2017-02-21","close":6068.0},{"date":"2017-02-22","close":6010.0},{"date":"2017-02-23","close":6010.0},{"date":"2017-02-24","close":5990.0},{"date":"2017-02-27","close":5884.0},{"date":"2017-02-28","close":5874.0},{"date":"2017-03-02","close":5845.0},{"date":"2017-03-03","close":5981.0},{"date":"2017-03-06","close":5981.0},{"date":"2017-03-07","close":5981.0},{"date":"2017-03-08","close":6107.0},{"date":"2017-03-09","close":5981.0},{"date":"2017-03-10","close":6145.0},{"date":"2017-03-13","close":6126.0},{"date":"2017-03-14","close":6252.0},{"date":"2017-03-15","close":6252.0},{"date":"2017-03-16","close":6174.0},{"date":"2017-03-17","close":5981.0},{"date":"2017-03-20","close":5961.0},{"date":"2017-03-21","close":6136.0},{"date":"2017-03-22","close":6155.0},{"date":"2017-03-23","close":6494.0},{"date":"2017-03-24","close":6465.0},{"date":"2017-03-27","close":6078.0},{"date":"2017-03-28","close":6126.0},{"date":"2017-03-29","close":6058.0},{"date":"2017-03-30","close":6097.0},{"date":"2017-03-31","close":6097.0},{"date":"2017-04-03","close":6116.0},{"date":"2017-04-04","close":6155.0},{"date":"2017-04-05","close":6223.0},{"date":"2017-04-06","close":6136.0},{"date":"2017-04-07","close":6136.0},{"date":"2017-04-10","close":5961.0},{"date":"2017-04-11","close":5913.0},{"date":"2017-04-12","close":5981.0},{"date":"2017-04-13","close":5922.0},{"date":"2017-04-14","close":5855.0},{"date":"2017-04-17","close":6019.0},{"date":"2017-04-18","close":6107.0},{"date":"2017-04-19","close":6048.0},{"date":"2017-04-20","close":6136.0},{"date":"2017-04-21","close":6068.0},{"date":"2017-04-24","close":6039.0},{"date":"2017-04-25","close":6087.0},{"date":"2017-04-26","close":6165.0},{"date":"2017-04-27","close":6107.0},{"date":"2017-04-28","close":6087.0},{"date":"2017-05-02","close":6078.0},{"date":"2017-05-04","close":6048.0},{"date":"2017-05-08","close":5922.0},{"date":"2017-05-10","close":5913.0},{"date":"2017-05-11","close":5981.0},{"date":"2017-05-12","close":6029.0},{"date":"2017-05-15","close":6145.0},{"date":"2017-05-16","close":6000.0},{"date":"2017-05-17","close":6000.0},{"date":"2017-05-18","close":6087.0},{"date":"2017-05-19","close":6048.0},{"date":"2017-05-22","close":6000.0},{"date":"2017-05-23","close":6000.0},{"date":"2017-05-24","close":5835.0},{"date":"2017-05-25","close":5816.0},{"date":"2017-05-26","close":5903.0},{"date":"2017-05-29","close":5835.0},{"date":"2017-05-30","close":5748.0},{"date":"2017-05-31","close":5748.0},{"date":"2017-06-01","close":5864.0},{"date":"2017-06-02","close":5855.0},{"date":"2017-06-05","close":5855.0},{"date":"2017-06-07","close":5990.0},{"date":"2017-06-08","close":6029.0},{"date":"2017-06-09","close":6039.0},{"date":"2017-06-12","close":5913.0},{"date":"2017-06-13","close":5816.0},{"date":"2017-06-14","close":5796.0},{"date":"2017-06-15","close":5796.0},{"date":"2017-06-16","close":5806.0},{"date":"2017-06-19","close":5709.0},{"date":"2017-06-20","close":5719.0},{"date":"2017-06-21","close":5777.0},{"date":"2017-06-22","close":5641.0},{"date":"2017-06-23","close":5787.0},{"date":"2017-06-26","close":5593.0},{"date":"2017-06-27","close":5690.0},{"date":"2017-06-28","close":5680.0},{"date":"2017-06-29","close":5884.0},{"date":"2017-06-30","close":5884.0},{"date":"2017-07-03","close":5767.0},{"date":"2017-07-04","close":5622.0},{"date":"2017-07-05","close":5680.0},{"date":"2017-07-06","close":5767.0},{"date":"2017-07-07","close":5777.0},{"date":"2017-07-10","close":5515.0},{"date":"2017-07-11","close":5651.0},{"date":"2017-07-12","close":5670.0},{"date":"2017-07-13","close":5612.0},{"date":"2017-07-14","close":5622.0},{"date":"2017-07-17","close":5438.0},{"date":"2017-07-18","close":5486.0},{"date":"2017-07-19","close":5506.0},{"date":"2017-07-20","close":5477.0},{"date":"2017-07-21","close":5525.0},{"date":"2017-07-24","close":5738.0},{"date":"2017-07-25","close":5690.0},{"date":"2017-07-26","close":5767.0},{"date":"2017-07-27","close":5787.0},{"date":"2017-07-28","close":5719.0},{"date":"2017-07-31","close":5709.0},{"date":"2017-08-01","close":5738.0},{"date":"2017-08-02","close":5777.0},{"date":"2017-08-03","close":5622.0},{"date":"2017-08-04","close":5719.0},{"date":"2017-08-07","close":5709.0},{"date":"2017-08-08","close":5680.0},{"date":"2017-08-09","close":5670.0},{"date":"2017-08-10","close":5603.0},{"date":"2017-08-11","close":5661.0},{"date":"2017-08-14","close":5670.0},{"date":"2017-08-16","close":5477.0},{"date":"2017-08-17","close":5670.0},{"date":"2017-08-18","close":5603.0},{"date":"2017-08-21","close":5680.0},{"date":"2017-08-22","close":5632.0},{"date":"2017-08-23","close":5574.0},{"date":"2017-08-24","close":5651.0},{"date":"2017-08-25","close":5612.0},{"date":"2017-08-28","close":5593.0},{"date":"2017-08-29","close":5612.0},{"date":"2017-08-30","close":5544.0},{"date":"2017-08-31","close":5535.0},{"date":"2017-09-01","close":5515.0},{"date":"2017-09-04","close":5535.0},{"date":"2017-09-05","close":5515.0},{"date":"2017-09-06","close":5447.0},{"date":"2017-09-07","close":5603.0},{"date":"2017-09-08","close":5544.0},{"date":"2017-09-11","close":5389.0},{"date":"2017-09-12","close":5525.0},{"date":"2017-09-13","close":5496.0},{"date":"2017-09-14","close":5535.0},{"date":"2017-09-15","close":5438.0},{"date":"2017-09-18","close":5457.0},{"date":"2017-09-19","close":5341.0},{"date":"2017-09-20","close":5302.0},{"date":"2017-09-21","close":5108.0},{"date":"2017-09-22","close":5234.0},{"date":"2017-09-25","close":5195.0},{"date":"2017-09-26","close":5069.0},{"date":"2017-09-27","close":4982.0},{"date":"2017-09-28","close":4750.0},{"date":"2017-09-29","close":4895.0},{"date":"2017-10-10","close":4934.0},{"date":"2017-10-11","close":4914.0},{"date":"2017-10-12","close":4827.0},{"date":"2017-10-13","close":5108.0},{"date":"2017-10-16","close":5040.0},{"date":"2017-10-17","close":4992.0},{"date":"2017-10-18","close":5060.0},{"date":"2017-10-19","close":5399.0},{"date":"2017-10-20","close":5399.0},{"date":"2017-10-23","close":5428.0},{"date":"2017-10-24","close":5457.0},{"date":"2017-10-25","close":5418.0},{"date":"2017-10-26","close":5137.0},{"date":"2017-10-27","close":5351.0},{"date":"2017-10-30","close":5447.0},{"date":"2017-10-31","close":5477.0},{"date":"2017-11-01","close":5477.0},{"date":"2017-11-02","close":5360.0},{"date":"2017-11-03","close":5399.0},{"date":"2017-11-06","close":5312.0},{"date":"2017-11-07","close":5457.0},{"date":"2017-11-08","close":5467.0},{"date":"2017-11-09","close":5457.0},{"date":"2017-11-10","close":5447.0},{"date":"2017-11-13","close":5506.0},{"date":"2017-11-14","close":5428.0},{"date":"2017-11-15","close":5428.0},{"date":"2017-11-16","close":5515.0},{"date":"2017-11-17","close":5409.0},{"date":"2017-11-20","close":5477.0},{"date":"2017-11-21","close":5389.0},{"date":"2017-11-22","close":5409.0},{"date":"2017-11-23","close":5409.0},{"date":"2017-11-24","close":5370.0},{"date":"2017-11-27","close":5380.0},{"date":"2017-11-28","close":5360.0},{"date":"2017-11-29","close":5244.0},{"date":"2017-11-30","close":5409.0},{"date":"2017-12-01","close":5370.0},{"date":"2017-12-04","close":5486.0},{"date":"2017-12-05","close":5467.0},{"date":"2017-12-06","close":5515.0},{"date":"2017-12-07","close":5525.0},{"date":"2017-12-08","close":5515.0},{"date":"2017-12-11","close":5370.0},{"date":"2017-12-12","close":5380.0},{"date":"2017-12-13","close":5215.0},{"date":"2017-12-14","close":5302.0},{"date":"2017-12-15","close":5312.0},{"date":"2017-12-18","close":5380.0},{"date":"2017-12-19","close":5351.0},{"date":"2017-12-20","close":5302.0},{"date":"2017-12-21","close":5312.0},{"date":"2017-12-22","close":5418.0},{"date":"2017-12-26","close":5409.0},{"date":"2017-12-27","close":5399.0},{"date":"2017-12-28","close":5176.0},{"date":"2018-01-02","close":5122.9346},{"date":"2018-01-03","close":5103.8896},{"date":"2018-01-04","close":5037.2349},{"date":"2018-01-05","close":5084.8452},{"date":"2018-01-08","close":5008.668},{"date":"2018-01-09","close":5046.7568},{"date":"2018-01-10","close":5046.7568},{"date":"2018-01-11","close":4980.1016},{"date":"2018-01-12","close":4827.7466},{"date":"2018-01-15","close":4827.7466},{"date":"2018-01-16","close":4846.791},{"date":"2018-01-17","close":4837.2686},{"date":"2018-01-18","close":4827.7466},{"date":"2018-01-19","close":4846.791},{"date":"2018-01-22","close":4818.2246},{"date":"2018-01-23","close":4846.791},{"date":"2018-01-24","close":5018.1899},{"date":"2018-01-25","close":5018.1899},{"date":"2018-01-26","close":4980.1016},{"date":"2018-01-29","close":5151.5005},{"date":"2018-01-30","close":5170.5449},{"date":"2018-01-31","close":5637.1318},{"date":"2018-02-01","close":5865.6646},{"date":"2018-02-02","close":5789.4868},{"date":"2018-02-05","close":5818.0537},{"date":"2018-02-06","close":5570.4766},{"date":"2018-02-07","close":5722.8315},{"date":"2018-02-08","close":5618.0879},{"date":"2018-02-09","close":5599.0435},{"date":"2018-02-12","close":5694.2651},{"date":"2018-02-13","close":5522.8657},{"date":"2018-02-14","close":5503.8213},{"date":"2018-02-19","close":5618.0879},{"date":"2018-02-20","close":5589.5215},{"date":"2018-02-21","close":5608.5654},{"date":"2018-02-22","close":5579.9985},{"date":"2018-02-23","close":5541.9102},{"date":"2018-02-26","close":5475.2549},{"date":"2018-02-27","close":5322.8999},{"date":"2018-02-28","close":5322.8999},{"date":"2018-03-02","close":5313.3779},{"date":"2018-03-05","close":5237.2002},{"date":"2018-03-06","close":5237.2002},{"date":"2018-03-07","close":5370.5112},{"date":"2018-03-08","close":5332.4219},{"date":"2018-03-09","close":5246.7227},{"date":"2018-03-12","close":5227.6782},{"date":"2018-03-13","close":5141.9785},{"date":"2018-03-14","close":5018.1899},{"date":"2018-03-15","close":5018.1899},{"date":"2018-03-16","close":5037.2349},{"date":"2018-03-19","close":5027.7119},{"date":"2018-03-20","close":5027.7119},{"date":"2018-03-21","close":5027.7119},{"date":"2018-03-22","close":5037.2349},{"date":"2018-03-23","close":5027.7119},{"date":"2018-03-26","close":5065.8013},{"date":"2018-03-27","close":5094.3677},{"date":"2018-03-28","close":5161.0229},{"date":"2018-03-29","close":5094.3677},{"date":"2018-03-30","close":5084.8452},{"date":"2018-04-02","close":5084.8452},{"date":"2018-04-03","close":5084.8452},{"date":"2018-04-04","close":5065.8013},{"date":"2018-04-05","close":5075.3232},{"date":"2018-04-06","close":5113.4116},{"date":"2018-04-09","close":5122.9346},{"date":"2018-04-10","close":5113.4116},{"date":"2018-04-11","close":5237.2002},{"date":"2018-04-12","close":5132.4565},{"date":"2018-04-13","close":5227.6782},{"date":"2018-04-16","close":5180.0669},{"date":"2018-04-17","close":5170.5449},{"date":"2018-04-18","close":5180.0669},{"date":"2018-04-19","close":5132.4565},{"date":"2018-04-20","close":5132.4565},{"date":"2018-04-23","close":5122.9346},{"date":"2018-04-24","close":5237.2002},{"date":"2018-04-25","close":5199.1118},{"date":"2018-04-26","close":5180.0669},{"date":"2018-04-27","close":5122.9346},{"date":"2018-04-30","close":5094.3677},{"date":"2018-05-02","close":5018.1899},{"date":"2018-05-03","close":5056.2788},{"date":"2018-05-04","close":5046.7568},{"date":"2018-05-08","close":5094.3677},{"date":"2018-05-09","close":5113.4116},{"date":"2018-05-10","close":4951.5347},{"date":"2018-05-11","close":5056.2788},{"date":"2018-05-14","close":5018.1899},{"date":"2018-05-15","close":4989.6235},{"date":"2018-05-16","close":4942.0127},{"date":"2018-05-17","close":5018.1899},{"date":"2018-05-18","close":5084.8452},{"date":"2018-05-21","close":4970.5796},{"date":"2018-05-23","close":5065.8013},{"date":"2018-05-24","close":5237.2002},{"date":"2018-05-25","close":5351.4668},{"date":"2018-05-28","close":5456.2104},{"date":"2018-05-29","close":5456.2104},{"date":"2018-05-30","close":5570.4766},{"date":"2018-05-31","close":5694.2651},{"date":"2018-06-01","close":5560.9546},{"date":"2018-06-04","close":5665.6987},{"date":"2018-06-05","close":5684.7432},{"date":"2018-06-07","close":5799.0088},{"date":"2018-06-08","close":5846.6201},{"date":"2018-06-11","close":5951.3638},{"date":"2018-06-12","close":5970.4082},{"date":"2018-06-14","close":6027.5415},{"date":"2018-06-15","close":5808.5312},{"date":"2018-06-18","close":5856.1421},{"date":"2018-06-19","close":5903.7534},{"date":"2018-06-20","close":5808.5312},{"date":"2018-06-21","close":5684.7432},{"date":"2018-06-22","close":5551.4321},{"date":"2018-06-25","close":5551.4321},{"date":"2018-06-26","close":5541.9102},{"date":"2018-06-27","close":5427.644},{"date":"2018-06-28","close":5560.9546},{"date":"2018-06-29","close":5570.4766},{"date":"2018-07-02","close":5446.6885},{"date":"2018-07-03","close":5456.2104},{"date":"2018-07-04","close":5427.644},{"date":"2018-07-05","close":5322.8999},{"date":"2018-07-06","close":5332.4219},{"date":"2018-07-09","close":5141.9785},{"date":"2018-07-10","close":5322.8999},{"date":"2018-07-11","close":5456.2104},{"date":"2018-07-12","close":5437.1665},{"date":"2018-07-13","close":6589.3501},{"date":"2018-07-16","close":6855.9717},{"date":"2018-07-17","close":6808.3604},{"date":"2018-07-18","close":6760.7495},{"date":"2018-07-19","close":6522.6953},{"date":"2018-07-20","close":5760.9204},{"date":"2018-07-23","close":5732.3535},{"date":"2018-07-24","close":5713.3096},{"date":"2018-07-25","close":5732.3535},{"date":"2018-07-26","close":5837.0981},{"date":"2018-07-27","close":6027.5415},{"date":"2018-07-30","close":6075.1523},{"date":"2018-07-31","close":6065.6304},{"date":"2018-08-01","close":6237.0298},{"date":"2018-08-02","close":5856.1421},{"date":"2018-08-03","close":5770.4424},{"date":"2018-08-06","close":5884.7085},{"date":"2018-08-07","close":5703.7871},{"date":"2018-08-08","close":5522.8657},{"date":"2018-08-09","close":5970.4082},{"date":"2018-08-10","close":5808.5312},{"date":"2018-08-13","close":5903.7534},{"date":"2018-08-14","close":5694.2651},{"date":"2018-08-16","close":5875.1865},{"date":"2018-08-17","close":5713.3096},{"date":"2018-08-20","close":5570.4766},{"date":"2018-08-21","close":5675.2207},{"date":"2018-08-22","close":5722.8315},{"date":"2018-08-23","close":5741.8765},{"date":"2018-08-24","close":5760.9204},{"date":"2018-08-27","close":5618.0879},{"date":"2018-08-28","close":5713.3096},{"date":"2018-08-29","close":5608.5654},{"date":"2018-08-30","close":5627.6099},{"date":"2018-08-31","close":5799.0088},{"date":"2018-09-03","close":5713.3096},{"date":"2018-09-04","close":5551.4321},{"date":"2018-09-05","close":5703.7871},{"date":"2018-09-06","close":5703.7871},{"date":"2018-09-07","close":5713.3096},{"date":"2018-09-10","close":5665.6987},{"date":"2018-09-11","close":5741.8765},{"date":"2018-09-12","close":5808.5312},{"date":"2018-09-13","close":5675.2207},{"date":"2018-09-14","close":5618.0879},{"date":"2018-09-17","close":5494.2993},{"date":"2018-09-18","close":5427.644},{"date":"2018-09-19","close":5246.7227},{"date":"2018-09-20","close":5351.4668},{"date":"2018-09-21","close":5351.4668},{"date":"2018-09-27","close":5341.9443},{"date":"2018-09-28","close":5313.3779},{"date":"2018-10-01","close":5189.5894},{"date":"2018-10-02","close":5141.9785},{"date":"2018-10-04","close":4961.0571},{"date":"2018-10-05","close":5065.8013},{"date":"2018-10-08","close":5113.4116},{"date":"2018-10-10","close":5132.4565},{"date":"2018-10-11","close":5084.8452},{"date":"2018-10-12","close":5056.2788},{"date":"2018-10-15","close":5008.668},{"date":"2018-10-16","close":4951.5347},{"date":"2018-10-17","close":5180.0669},{"date":"2018-10-18","close":5151.5005},{"date":"2018-10-19","close":5113.4116},{"date":"2018-10-22","close":5084.8452},{"date":"2018-10-23","close":5084.8452},{"date":"2018-10-24","close":5151.5005},{"date":"2018-10-25","close":5046.7568},{"date":"2018-10-26","close":4951.5347},{"date":"2018-10-29","close":4818.2246},{"date":"2018-10-30","close":4922.9683},{"date":"2018-10-31","close":4718.2412},{"date":"2018-11-01","close":4808.7021},{"date":"2018-11-02","close":4761.0913},{"date":"2018-11-05","close":5046.7568},{"date":"2018-11-06","close":4894.4019},{"date":"2018-11-07","close":4856.313},{"date":"2018-11-08","close":4865.835},{"date":"2018-11-09","close":4999.146},{"date":"2018-11-12","close":4970.5796},{"date":"2018-11-13","close":5018.1899},{"date":"2018-11-14","close":5094.3677},{"date":"2018-11-15","close":4903.9238},{"date":"2018-11-16","close":4818.2246},{"date":"2018-11-19","close":4651.5859},{"date":"2018-11-20","close":4756.3301},{"date":"2018-11-21","close":4846.791},{"date":"2018-11-22","close":4699.1973},{"date":"2018-11-23","close":4837.2686},{"date":"2018-11-26","close":4808.7021},{"date":"2018-11-27","close":4827.7466},{"date":"2018-11-28","close":4732.5249},{"date":"2018-11-29","close":4808.7021},{"date":"2018-11-30","close":4827.7466},{"date":"2018-12-03","close":4856.313},{"date":"2018-12-04","close":4827.7466},{"date":"2018-12-05","close":4856.313},{"date":"2018-12-06","close":4903.9238},{"date":"2018-12-07","close":5199.1118},{"date":"2018-12-10","close":5094.3677},{"date":"2018-12-11","close":4961.0571},{"date":"2018-12-12","close":5227.6782},{"date":"2018-12-13","close":5189.5894},{"date":"2018-12-14","close":5170.5449},{"date":"2018-12-17","close":5170.5449},{"date":"2018-12-18","close":4951.5347},{"date":"2018-12-19","close":5094.3677},{"date":"2018-12-20","close":5094.3677},{"date":"2018-12-21","close":5084.8452},{"date":"2018-12-24","close":5018.1899},{"date":"2018-12-26","close":4932.4902},{"date":"2018-12-27","close":4856.313},{"date":"2018-12-28","close":4856.313},{"date":"2019-01-02","close":4894.4019},{"date":"2019-01-03","close":5075.3232},{"date":"2019-01-04","close":5570.4766},{"date":"2019-01-07","close":5189.5894},{"date":"2019-01-08","close":5189.5894},{"date":"2019-01-09","close":5122.9346},{"date":"2019-01-10","close":5037.2349},{"date":"2019-01-11","close":5065.8013},{"date":"2019-01-14","close":4989.6235},{"date":"2019-01-15","close":4989.6235},{"date":"2019-01-16","close":4980.1016},{"date":"2019-01-17","close":4970.5796},{"date":"2019-01-18","close":4942.0127},{"date":"2019-01-21","close":4942.0127},{"date":"2019-01-22","close":4980.1016},{"date":"2019-01-23","close":5027.7119},{"date":"2019-01-24","close":4980.1016},{"date":"2019-01-25","close":4865.835},{"date":"2019-01-28","close":4942.0127},{"date":"2019-01-29","close":5046.7568},{"date":"2019-01-30","close":4894.4019},{"date":"2019-01-31","close":4932.4902},{"date":"2019-02-01","close":4856.313},{"date":"2019-02-07","close":5056.2788},{"date":"2019-02-08","close":4961.0571},{"date":"2019-02-11","close":5408.5996},{"date":"2019-02-12","close":5227.6782},{"date":"2019-02-13","close":5046.7568},{"date":"2019-02-14","close":5037.2349},{"date":"2019-02-15","close":5065.8013},{"date":"2019-02-18","close":5084.8452},{"date":"2019-02-19","close":5103.8896},{"date":"2019-02-20","close":5132.4565},{"date":"2019-02-21","close":5218.1562},{"date":"2019-02-22","close":5151.5005},{"date":"2019-02-25","close":5132.4565},{"date":"2019-02-26","close":5189.5894},{"date":"2019-02-27","close":5627.6099},{"date":"2019-02-28","close":5408.5996},{"date":"2019-03-04","close":5541.9102},{"date":"2019-03-05","close":5608.5654},{"date":"2019-03-06","close":5751.3984},{"date":"2019-03-07","close":5818.0537},{"date":"2019-03-08","close":5760.9204},{"date":"2019-03-11","close":5741.8765},{"date":"2019-03-12","close":5837.0981},{"date":"2019-03-13","close":5789.4868},{"date":"2019-03-14","close":5751.3984},{"date":"2019-03-15","close":5637.1318},{"date":"2019-03-18","close":5665.6987},{"date":"2019-03-19","close":5579.9985},{"date":"2019-03-20","close":5446.6885},{"date":"2019-03-21","close":5408.5996},{"date":"2019-03-22","close":5303.8555},{"date":"2019-03-25","close":5322.8999},{"date":"2019-03-26","close":5303.8555},{"date":"2019-03-27","close":5275.2891},{"date":"2019-03-28","close":5332.4219},{"date":"2019-03-29","close":5303.8555},{"date":"2019-04-01","close":5294.3335},{"date":"2019-04-02","close":5246.7227},{"date":"2019-04-03","close":5294.3335},{"date":"2019-04-04","close":5218.1562},{"date":"2019-04-05","close":5275.2891},{"date":"2019-04-08","close":5256.2446},{"date":"2019-04-09","close":5256.2446},{"date":"2019-04-10","close":5218.1562},{"date":"2019-04-11","close":5237.2002},{"date":"2019-04-12","close":5227.6782},{"date":"2019-04-15","close":5161.0229},{"date":"2019-04-16","close":5189.5894},{"date":"2019-04-17","close":5227.6782},{"date":"2019-04-18","close":5189.5894},{"date":"2019-04-19","close":5122.9346},{"date":"2019-04-22","close":5103.8896},{"date":"2019-04-23","close":5056.2788},{"date":"2019-04-24","close":5180.0669},{"date":"2019-04-25","close":5227.6782},{"date":"2019-04-26","close":5265.7666},{"date":"2019-04-29","close":5218.1562},{"date":"2019-04-30","close":5170.5449},{"date":"2019-05-02","close":5037.2349},{"date":"2019-05-03","close":5084.8452},{"date":"2019-05-07","close":5046.7568},{"date":"2019-05-08","close":5008.668},{"date":"2019-05-09","close":5122.9346},{"date":"2019-05-10","close":5522.8657},{"date":"2019-05-13","close":5446.6885},{"date":"2019-05-14","close":5151.5005},{"date":"2019-05-15","close":5189.5894},{"date":"2019-05-16","close":4932.4902},{"date":"2019-05-17","close":5189.5894},{"date":"2019-05-20","close":5370.5112},{"date":"2019-05-21","close":5589.5215},{"date":"2019-05-22","close":5437.1665},{"date":"2019-05-23","close":5256.2446},{"date":"2019-05-24","close":5246.7227},{"date":"2019-05-27","close":5608.5654},{"date":"2019-05-28","close":5589.5215},{"date":"2019-05-29","close":5570.4766},{"date":"2019-05-30","close":5570.4766},{"date":"2019-05-31","close":5599.0435},{"date":"2019-06-03","close":5589.5215},{"date":"2019-06-04","close":5456.2104},{"date":"2019-06-05","close":5779.9648},{"date":"2019-06-07","close":6094.1968},{"date":"2019-06-10","close":6598.8726},{"date":"2019-06-11","close":6551.2617},{"date":"2019-06-12","close":6979.7598},{"date":"2019-06-13","close":7351.125},{"date":"2019-06-14","close":7427.3022},{"date":"2019-06-17","close":7570.1353},{"date":"2019-06-18","close":7427.3022},{"date":"2019-06-19","close":7665.3569},{"date":"2019-06-20","close":9379.3506},{"date":"2019-06-21","close":8646.1416},{"date":"2019-06-24","close":8284.2988},{"date":"2019-06-25","close":7703.4458},{"date":"2019-06-26","close":7770.1011},{"date":"2019-06-27","close":7560.6128},{"date":"2019-06-28","close":7094.0259},{"date":"2019-07-01","close":7865.3228},{"date":"2019-07-02","close":7951.0225},{"date":"2019-07-03","close":7712.9678},{"date":"2019-07-04","close":7598.7017},{"date":"2019-07-05","close":7636.7905},{"date":"2019-07-08","close":7217.814},{"date":"2019-07-09","close":7322.5586},{"date":"2019-07-10","close":8017.6777},{"date":"2019-07-11","close":7951.0225},{"date":"2019-07-12","close":8046.2441},{"date":"2019-07-15","close":7855.8008},{"date":"2019-07-16","close":8217.6436},{"date":"2019-07-17","close":7979.5889},{"date":"2019-07-18","close":7846.2783},{"date":"2019-07-19","close":7922.4556},{"date":"2019-07-22","close":7808.1895},{"date":"2019-07-23","close":7532.0459},{"date":"2019-07-24","close":8141.4663},{"date":"2019-07-25","close":7874.8447},{"date":"2019-07-26","close":7617.7461},{"date":"2019-07-29","close":7427.3022},{"date":"2019-07-30","close":7455.8687},{"date":"2019-07-31","close":7351.125},{"date":"2019-08-01","close":7274.9473},{"date":"2019-08-02","close":7274.9473},{"date":"2019-08-05","close":6237.0298},{"date":"2019-08-06","close":5427.644},{"date":"2019-08-07","close":5618.0879},{"date":"2019-08-08","close":6227.5073},{"date":"2019-08-09","close":7836.7559},{"date":"2019-08-12","close":7751.0562},{"date":"2019-08-13","close":7912.9336},{"date":"2019-08-14","close":8103.3774},{"date":"2019-08-16","close":8779.4521},{"date":"2019-08-19","close":8655.6641},{"date":"2019-08-20","close":7855.8008},{"date":"2019-08-21","close":8103.3774},{"date":"2019-08-22","close":8217.6436},{"date":"2019-08-23","close":7751.0562},{"date":"2019-08-26","close":6846.4492},{"date":"2019-08-27","close":7055.937},{"date":"2019-08-28","close":6751.2271},{"date":"2019-08-29","close":6760.7495},{"date":"2019-08-30","close":6798.8384},{"date":"2019-09-02","close":6760.7495},{"date":"2019-09-03","close":6960.7153},{"date":"2019-09-04","close":7217.814},{"date":"2019-09-05","close":6722.6606},{"date":"2019-09-06","close":6503.6504},{"date":"2019-09-09","close":6465.562},{"date":"2019-09-10","close":6189.4185},{"date":"2019-09-11","close":6332.2515},{"date":"2019-09-16","close":6094.1968},{"date":"2019-09-17","close":6189.4185},{"date":"2019-09-18","close":6084.6748},{"date":"2019-09-19","close":6265.5957},{"date":"2019-09-20","close":6446.5176},{"date":"2019-09-23","close":6322.729},{"date":"2019-09-24","close":6313.207},{"date":"2019-09-25","close":6170.374},{"date":"2019-09-26","close":6284.6401},{"date":"2019-09-27","close":6151.3301},{"date":"2019-09-30","close":6065.6304},{"date":"2019-10-01","close":5998.9751},{"date":"2019-10-02","close":6046.5854},{"date":"2019-10-04","close":5979.9307},{"date":"2019-10-07","close":5932.3198},{"date":"2019-10-08","close":5998.9751},{"date":"2019-10-10","close":6208.4634},{"date":"2019-10-11","close":6189.4185},{"date":"2019-10-14","close":6037.0635},{"date":"2019-10-15","close":5846.6201},{"date":"2019-10-16","close":5865.6646},{"date":"2019-10-17","close":5951.3638},{"date":"2019-10-18","close":5951.3638},{"date":"2019-10-21","close":5951.3638},{"date":"2019-10-22","close":5751.3984},{"date":"2019-10-23","close":5713.3096},{"date":"2019-10-24","close":5922.7974},{"date":"2019-10-25","close":5922.7974},{"date":"2019-10-28","close":5913.2754},{"date":"2019-10-29","close":5903.7534},{"date":"2019-10-30","close":5865.6646},{"date":"2019-10-31","close":5903.7534},{"date":"2019-11-01","close":5903.7534},{"date":"2019-11-04","close":6094.1968},{"date":"2019-11-05","close":6084.6748},{"date":"2019-11-06","close":5884.7085},{"date":"2019-11-07","close":5884.7085},{"date":"2019-11-08","close":5770.4424},{"date":"2019-11-11","close":5637.1318},{"date":"2019-11-12","close":5522.8657},{"date":"2019-11-13","close":5703.7871},{"date":"2019-11-14","close":5694.2651},{"date":"2019-11-15","close":5646.6538},{"date":"2019-11-18","close":5446.6885},{"date":"2019-11-19","close":5494.2993},{"date":"2019-11-20","close":5437.1665},{"date":"2019-11-21","close":5180.0669},{"date":"2019-11-22","close":5427.644},{"date":"2019-11-25","close":5532.3882},{"date":"2019-11-26","close":5713.3096},{"date":"2019-11-27","close":5579.9985},{"date":"2019-11-28","close":5570.4766},{"date":"2019-11-29","close":5570.4766},{"date":"2019-12-02","close":5732.3535},{"date":"2019-12-03","close":5722.8315},{"date":"2019-12-04","close":5675.2207},{"date":"2019-12-05","close":5675.2207},{"date":"2019-12-06","close":5846.6201},{"date":"2019-12-09","close":6027.5415},{"date":"2019-12-10","close":5865.6646},{"date":"2019-12-11","close":5808.5312},{"date":"2019-12-12","close":5808.5312},{"date":"2019-12-13","close":5751.3984},{"date":"2019-12-16","close":5837.0981},{"date":"2019-12-17","close":5751.3984},{"date":"2019-12-18","close":5779.9648},{"date":"2019-12-19","close":5779.9648},{"date":"2019-12-20","close":5703.7871},{"date":"2019-12-23","close":5646.6538},{"date":"2019-12-24","close":5760.9204},{"date":"2019-12-26","close":5894.2305},{"date":"2019-12-27","close":6320.0},{"date":"2019-12-30","close":6300.0},{"date":"2020-01-02","close":6980.0},{"date":"2020-01-03","close":6900.0},{"date":"2020-01-06","close":6900.0},{"date":"2020-01-07","close":6740.0},{"date":"2020-01-08","close":6370.0},{"date":"2020-01-09","close":6890.0},{"date":"2020-01-10","close":6860.0},{"date":"2020-01-13","close":7390.0},{"date":"2020-01-14","close":7450.0},{"date":"2020-01-15","close":8230.0},{"date":"2020-01-16","close":7910.0},{"date":"2020-01-17","close":7910.0},{"date":"2020-01-20","close":7520.0},{"date":"2020-01-21","close":7510.0},{"date":"2020-01-22","close":7760.0},{"date":"2020-01-23","close":8190.0},{"date":"2020-01-28","close":8200.0},{"date":"2020-01-29","close":8610.0},{"date":"2020-01-30","close":7950.0},{"date":"2020-01-31","close":7950.0},{"date":"2020-02-03","close":7940.0},{"date":"2020-02-04","close":7920.0},{"date":"2020-02-05","close":7940.0},{"date":"2020-02-06","close":8100.0},{"date":"2020-02-07","close":8150.0},{"date":"2020-02-10","close":7730.0},{"date":"2020-02-11","close":7440.0},{"date":"2020-02-12","close":7270.0},{"date":"2020-02-13","close":7500.0},{"date":"2020-02-14","close":7880.0},{"date":"2020-02-17","close":7840.0},{"date":"2020-02-18","close":8000.0},{"date":"2020-02-19","close":8700.0},{"date":"2020-02-20","close":8880.0},{"date":"2020-02-21","close":8420.0},{"date":"2020-02-24","close":7750.0},{"date":"2020-02-25","close":8130.0},{"date":"2020-02-26","close":7880.0},{"date":"2020-02-27","close":7580.0},{"date":"2020-02-28","close":7250.0},{"date":"2020-03-02","close":7470.0},{"date":"2020-03-03","close":7360.0},{"date":"2020-03-04","close":7830.0},{"date":"2020-03-05","close":7850.0},{"date":"2020-03-06","close":7830.0},{"date":"2020-03-09","close":7440.0},{"date":"2020-03-10","close":7330.0},{"date":"2020-03-11","close":6740.0},{"date":"2020-03-12","close":6300.0},{"date":"2020-03-13","close":5700.0},{"date":"2020-03-16","close":5140.0},{"date":"2020-03-17","close":5140.0},{"date":"2020-03-18","close":4990.0},{"date":"2020-03-19","close":4200.0},{"date":"2020-03-20","close":4490.0},{"date":"2020-03-23","close":3555.0},{"date":"2020-03-24","close":2820.0},{"date":"2020-03-25","close":3665.0},{"date":"2020-03-26","close":4760.0},{"date":"2020-03-27","close":4690.0},{"date":"2020-03-30","close":5320.0},{"date":"2020-03-31","close":5360.0},{"date":"2020-04-01","close":5500.0},{"date":"2020-04-02","close":6220.0},{"date":"2020-04-03","close":6000.0},{"date":"2020-04-06","close":6500.0},{"date":"2020-04-07","close":6750.0},{"date":"2020-04-08","close":7130.0},{"date":"2020-04-09","close":6950.0},{"date":"2020-04-10","close":6810.0},{"date":"2020-04-13","close":6750.0},{"date":"2020-04-14","close":6880.0},{"date":"2020-04-16","close":6830.0},{"date":"2020-04-17","close":6870.0},{"date":"2020-04-20","close":6830.0},{"date":"2020-04-21","close":6630.0},{"date":"2020-04-22","close":6540.0},{"date":"2020-04-23","close":7300.0},{"date":"2020-04-24","close":7640.0},{"date":"2020-04-27","close":8900.0},{"date":"2020-04-28","close":9060.0},{"date":"2020-04-29","close":8690.0},{"date":"2020-05-04","close":8100.0},{"date":"2020-05-06","close":8310.0},{"date":"2020-05-07","close":8400.0},{"date":"2020-05-08","close":8800.0},{"date":"2020-05-11","close":9540.0},{"date":"2020-05-12","close":9590.0},{"date":"2020-05-13","close":9800.0},{"date":"2020-05-14","close":9250.0},{"date":"2020-05-15","close":10150.0},{"date":"2020-05-18","close":10150.0},{"date":"2020-05-19","close":10400.0},{"date":"2020-05-20","close":10600.0},{"date":"2020-05-21","close":10700.0},{"date":"2020-05-22","close":9960.0},{"date":"2020-05-25","close":10650.0},{"date":"2020-05-26","close":10750.0},{"date":"2020-05-27","close":10300.0},{"date":"2020-05-28","close":9900.0},{"date":"2020-05-29","close":9700.0},{"date":"2020-06-01","close":9780.0},{"date":"2020-06-02","close":10050.0},{"date":"2020-06-03","close":10100.0},{"date":"2020-06-04","close":9960.0},{"date":"2020-06-05","close":10050.0},{"date":"2020-06-08","close":9770.0},{"date":"2020-06-09","close":9390.0},{"date":"2020-06-10","close":9400.0},{"date":"2020-06-11","close":9040.0},{"date":"2020-06-12","close":9250.0},{"date":"2020-06-15","close":8300.0},{"date":"2020-06-16","close":8790.0},{"date":"2020-06-17","close":8550.0},{"date":"2020-06-18","close":8300.0},{"date":"2020-06-19","close":8900.0},{"date":"2020-06-22","close":8660.0},{"date":"2020-06-23","close":9170.0},{"date":"2020-06-24","close":9240.0},{"date":"2020-06-25","close":9600.0},{"date":"2020-06-26","close":9310.0},{"date":"2020-06-29","close":9020.0},{"date":"2020-06-30","close":9120.0},{"date":"2020-07-01","close":9100.0},{"date":"2020-07-02","close":9130.0},{"date":"2020-07-03","close":9260.0},{"date":"2020-07-06","close":9300.0},{"date":"2020-07-07","close":9210.0},{"date":"2020-07-08","close":9260.0},{"date":"2020-07-09","close":9360.0},{"date":"2020-07-10","close":9310.0},{"date":"2020-07-13","close":9310.0},{"date":"2020-07-14","close":9280.0},{"date":"2020-07-15","close":9150.0},{"date":"2020-07-16","close":9620.0},{"date":"2020-07-17","close":10000.0},{"date":"2020-07-20","close":10250.0},{"date":"2020-07-21","close":9940.0},{"date":"2020-07-22","close":10550.0},{"date":"2020-07-23","close":10850.0},{"date":"2020-07-24","close":10100.0},{"date":"2020-07-27","close":10300.0},{"date":"2020-07-28","close":10550.0},{"date":"2020-07-29","close":10450.0},{"date":"2020-07-30","close":10700.0},{"date":"2020-07-31","close":11250.0},{"date":"2020-08-03","close":11200.0},{"date":"2020-08-04","close":12450.0},{"date":"2020-08-05","close":11950.0},{"date":"2020-08-06","close":11800.0},{"date":"2020-08-07","close":11350.0},{"date":"2020-08-10","close":11550.0},{"date":"2020-08-11","close":11500.0},{"date":"2020-08-12","close":11100.0},{"date":"2020-08-13","close":10800.0},{"date":"2020-08-14","close":10300.0},{"date":"2020-08-18","close":9760.0},{"date":"2020-08-19","close":10050.0},{"date":"2020-08-20","close":9500.0},{"date":"2020-08-21","close":9470.0},{"date":"2020-08-24","close":9400.0},{"date":"2020-08-25","close":9770.0},{"date":"2020-08-26","close":9560.0},{"date":"2020-08-27","close":9460.0},{"date":"2020-08-28","close":9460.0},{"date":"2020-08-31","close":9500.0},{"date":"2020-09-01","close":9540.0},{"date":"2020-09-02","close":10000.0},{"date":"2020-09-03","close":10200.0},{"date":"2020-09-04","close":9870.0},{"date":"2020-09-07","close":9880.0},{"date":"2020-09-08","close":10450.0},{"date":"2020-09-09","close":10400.0},{"date":"2020-09-10","close":10300.0},{"date":"2020-09-11","close":10050.0},{"date":"2020-09-14","close":9750.0},{"date":"2020-09-15","close":9820.0},{"date":"2020-09-16","close":9700.0},{"date":"2020-09-17","close":9470.0},{"date":"2020-09-18","close":9550.0},{"date":"2020-09-21","close":9340.0},{"date":"2020-09-22","close":8870.0},{"date":"2020-09-23","close":8900.0},{"date":"2020-09-24","close":8400.0},{"date":"2020-09-25","close":8350.0},{"date":"2020-09-28","close":8740.0},{"date":"2020-09-29","close":8830.0},{"date":"2020-10-05","close":8960.0},{"date":"2020-10-06","close":9030.0},{"date":"2020-10-07","close":8860.0},{"date":"2020-10-08","close":8910.0},{"date":"2020-10-12","close":9410.0},{"date":"2020-10-13","close":9950.0},{"date":"2020-10-14","close":9720.0},{"date":"2020-10-15","close":9500.0},{"date":"2020-10-16","close":9260.0},{"date":"2020-10-19","close":9020.0},{"date":"2020-10-20","close":9140.0},{"date":"2020-10-21","close":9400.0},{"date":"2020-10-22","close":8990.0},{"date":"2020-10-23","close":8950.0},{"date":"2020-10-26","close":8560.0},{"date":"2020-10-27","close":8490.0},{"date":"2020-10-28","close":8700.0},{"date":"2020-10-29","close":8550.0},{"date":"2020-10-30","close":8430.0},{"date":"2020-11-02","close":8470.0},{"date":"2020-11-03","close":8520.0},{"date":"2020-11-04","close":8670.0},{"date":"2020-11-05","close":8790.0},{"date":"2020-11-06","close":8740.0},{"date":"2020-11-09","close":8840.0},{"date":"2020-11-10","close":8770.0},{"date":"2020-11-11","close":8790.0},{"date":"2020-11-12","close":8720.0},{"date":"2020-11-13","close":8640.0},{"date":"2020-11-16","close":8890.0},{"date":"2020-11-17","close":8780.0},{"date":"2020-11-18","close":8700.0},{"date":"2020-11-19","close":8650.0},{"date":"2020-11-20","close":8730.0},{"date":"2020-11-23","close":8770.0},{"date":"2020-11-24","close":8930.0},{"date":"2020-11-25","close":9180.0},{"date":"2020-11-26","close":9150.0},{"date":"2020-11-27","close":9180.0},{"date":"2020-11-30","close":9050.0},{"date":"2020-12-01","close":8970.0},{"date":"2020-12-02","close":8980.0},{"date":"2020-12-03","close":8730.0},{"date":"2020-12-04","close":8810.0},{"date":"2020-12-07","close":8660.0},{"date":"2020-12-08","close":8520.0},{"date":"2020-12-09","close":8610.0},{"date":"2020-12-10","close":8640.0},{"date":"2020-12-11","close":8500.0},{"date":"2020-12-14","close":8530.0},{"date":"2020-12-15","close":8520.0},{"date":"2020-12-16","close":8470.0},{"date":"2020-12-17","close":8560.0},{"date":"2020-12-18","close":8480.0},{"date":"2020-12-21","close":8580.0},{"date":"2020-12-22","close":8310.0},{"date":"2020-12-23","close":8200.0},{"date":"2020-12-24","close":8450.0},{"date":"2020-12-28","close":8330.0},{"date":"2020-12-29","close":8600.0},{"date":"2020-12-30","close":9490.0},{"date":"2021-01-04","close":9870.0},{"date":"2021-01-05","close":10100.0},{"date":"2021-01-06","close":9740.0},{"date":"2021-01-07","close":10500.0},{"date":"2021-01-08","close":10400.0},{"date":"2021-01-11","close":9990.0},{"date":"2021-01-12","close":10300.0},{"date":"2021-01-13","close":10100.0},{"date":"2021-01-14","close":10400.0},{"date":"2021-01-15","close":10200.0},{"date":"2021-01-18","close":9940.0},{"date":"2021-01-19","close":10300.0},{"date":"2021-01-20","close":10400.0},{"date":"2021-01-21","close":11400.0},{"date":"2021-01-22","close":11450.0},{"date":"2021-01-25","close":12150.0},{"date":"2021-01-26","close":14000.0},{"date":"2021-01-27","close":13800.0},{"date":"2021-01-28","close":13300.0},{"date":"2021-01-29","close":11550.0},{"date":"2021-02-01","close":12200.0},{"date":"2021-02-02","close":12100.0},{"date":"2021-02-03","close":12300.0},{"date":"2021-02-04","close":12700.0},{"date":"2021-02-05","close":12850.0},{"date":"2021-02-08","close":12300.0},{"date":"2021-02-09","close":12050.0},{"date":"2021-02-10","close":12200.0},{"date":"2021-02-15","close":12500.0},{"date":"2021-02-16","close":13300.0},{"date":"2021-02-17","close":13500.0},{"date":"2021-02-18","close":13400.0},{"date":"2021-02-19","close":13200.0},{"date":"2021-02-22","close":12650.0},{"date":"2021-02-23","close":11950.0},{"date":"2021-02-24","close":11200.0},{"date":"2021-02-25","close":11850.0},{"date":"2021-02-26","close":11250.0},{"date":"2021-03-02","close":11900.0},{"date":"2021-03-03","close":11850.0},{"date":"2021-03-04","close":11500.0},{"date":"2021-03-05","close":11850.0},{"date":"2021-03-08","close":11750.0},{"date":"2021-03-09","close":12250.0},{"date":"2021-03-10","close":12050.0},{"date":"2021-03-11","close":12400.0},{"date":"2021-03-12","close":12250.0},{"date":"2021-03-15","close":12450.0},{"date":"2021-03-16","close":12550.0},{"date":"2021-03-17","close":12500.0},{"date":"2021-03-18","close":12450.0},{"date":"2021-03-19","close":12350.0},{"date":"2021-03-22","close":12100.0},{"date":"2021-03-23","close":11800.0},{"date":"2021-03-24","close":11850.0},{"date":"2021-03-25","close":11750.0},{"date":"2021-03-26","close":11800.0},{"date":"2021-03-29","close":11500.0},{"date":"2021-03-30","close":11400.0},{"date":"2021-03-31","close":11150.0},{"date":"2021-04-01","close":11400.0},{"date":"2021-04-02","close":11450.0},{"date":"2021-04-05","close":11450.0},{"date":"2021-04-06","close":11750.0},{"date":"2021-04-07","close":11650.0},{"date":"2021-04-08","close":11700.0},{"date":"2021-04-09","close":12150.0},{"date":"2021-04-12","close":11900.0},{"date":"2021-04-13","close":11650.0},{"date":"2021-04-14","close":11700.0},{"date":"2021-04-15","close":11650.0},{"date":"2021-04-16","close":11600.0},{"date":"2021-04-19","close":11950.0},{"date":"2021-04-20","close":12000.0},{"date":"2021-04-21","close":11800.0},{"date":"2021-04-22","close":11750.0},{"date":"2021-04-23","close":11450.0},{"date":"2021-04-26","close":11450.0},{"date":"2021-04-27","close":11350.0},{"date":"2021-04-28","close":11150.0},{"date":"2021-04-29","close":11300.0},{"date":"2021-04-30","close":11300.0},{"date":"2021-05-03","close":11000.0},{"date":"2021-05-04","close":11000.0},{"date":"2021-05-06","close":11050.0},{"date":"2021-05-07","close":11050.0},{"date":"2021-05-10","close":11050.0},{"date":"2021-05-11","close":10800.0},{"date":"2021-05-12","close":10300.0},{"date":"2021-05-13","close":10000.0},{"date":"2021-05-14","close":10150.0},{"date":"2021-05-17","close":10250.0},{"date":"2021-05-18","close":10350.0},{"date":"2021-05-20","close":10350.0},{"date":"2021-05-21","close":10950.0},{"date":"2021-05-24","close":10400.0},{"date":"2021-05-25","close":10450.0},{"date":"2021-05-26","close":10400.0},{"date":"2021-05-27","close":10450.0},{"date":"2021-05-28","close":10650.0},{"date":"2021-05-31","close":10750.0},{"date":"2021-06-01","close":10650.0},{"date":"2021-06-02","close":10600.0},{"date":"2021-06-03","close":10850.0},{"date":"2021-06-04","close":10550.0},{"date":"2021-06-07","close":10400.0},{"date":"2021-06-08","close":10400.0},{"date":"2021-06-09","close":10250.0},{"date":"2021-06-10","close":10300.0},{"date":"2021-06-11","close":10350.0},{"date":"2021-06-14","close":10300.0},{"date":"2021-06-15","close":10500.0},{"date":"2021-06-16","close":10400.0},{"date":"2021-06-17","close":10450.0},{"date":"2021-06-18","close":10650.0},{"date":"2021-06-21","close":10400.0},{"date":"2021-06-22","close":10400.0},{"date":"2021-06-23","close":10400.0},{"date":"2021-06-24","close":10300.0},{"date":"2021-06-25","close":10350.0},{"date":"2021-06-28","close":10350.0},{"date":"2021-06-29","close":10300.0},{"date":"2021-06-30","close":10400.0},{"date":"2021-07-01","close":10300.0},{"date":"2021-07-02","close":10250.0},{"date":"2021-07-05","close":10300.0},{"date":"2021-07-06","close":10700.0},{"date":"2021-07-07","close":10650.0},{"date":"2021-07-08","close":10450.0},{"date":"2021-07-09","close":10200.0},{"date":"2021-07-12","close":10250.0},{"date":"2021-07-13","close":10600.0},{"date":"2021-07-14","close":10650.0},{"date":"2021-07-15","close":10900.0},{"date":"2021-07-16","close":10700.0},{"date":"2021-07-19","close":10250.0},{"date":"2021-07-20","close":10150.0},{"date":"2021-07-21","close":10150.0},{"date":"2021-07-22","close":10200.0},{"date":"2021-07-23","close":10200.0},{"date":"2021-07-26","close":10150.0},{"date":"2021-07-27","close":10300.0},{"date":"2021-07-28","close":10200.0},{"date":"2021-07-29","close":10250.0},{"date":"2021-07-30","close":10200.0},{"date":"2021-08-02","close":10250.0},{"date":"2021-08-03","close":10300.0},{"date":"2021-08-04","close":10400.0},{"date":"2021-08-05","close":10350.0},{"date":"2021-08-06","close":10300.0},{"date":"2021-08-09","close":10600.0},{"date":"2021-08-10","close":10350.0},{"date":"2021-08-11","close":10050.0},{"date":"2021-08-12","close":9800.0},{"date":"2021-08-13","close":9320.0},{"date":"2021-08-17","close":9070.0},{"date":"2021-08-18","close":9120.0},{"date":"2021-08-19","close":8700.0},{"date":"2021-08-20","close":8610.0},{"date":"2021-08-23","close":8770.0},{"date":"2021-08-24","close":9000.0},{"date":"2021-08-25","close":9140.0},{"date":"2021-08-26","close":9050.0},{"date":"2021-08-27","close":9040.0},{"date":"2021-08-30","close":9040.0},{"date":"2021-08-31","close":9030.0},{"date":"2021-09-01","close":9010.0},{"date":"2021-09-02","close":8930.0},{"date":"2021-09-03","close":8970.0},{"date":"2021-09-06","close":8910.0},{"date":"2021-09-07","close":8850.0},{"date":"2021-09-08","close":8660.0},{"date":"2021-09-09","close":8630.0},{"date":"2021-09-10","close":8510.0},{"date":"2021-09-13","close":8170.0},{"date":"2021-09-14","close":8260.0},{"date":"2021-09-15","close":8860.0},{"date":"2021-09-16","close":8570.0},{"date":"2021-09-17","close":8850.0},{"date":"2021-09-23","close":8810.0},{"date":"2021-09-24","close":8780.0},{"date":"2021-09-27","close":8670.0},{"date":"2021-09-28","close":8400.0},{"date":"2021-09-29","close":8310.0},{"date":"2021-09-30","close":8310.0},{"date":"2021-10-01","close":8020.0},{"date":"2021-10-05","close":7510.0},{"date":"2021-10-06","close":7080.0},{"date":"2021-10-07","close":7320.0},{"date":"2021-10-08","close":7320.0},{"date":"2021-10-12","close":7120.0},{"date":"2021-10-13","close":7270.0},{"date":"2021-10-14","close":7630.0},{"date":"2021-10-15","close":7890.0},{"date":"2021-10-18","close":7910.0},{"date":"2021-10-19","close":7880.0},{"date":"2021-10-20","close":8700.0},{"date":"2021-10-21","close":8400.0},{"date":"2021-10-22","close":8350.0},{"date":"2021-10-25","close":8490.0},{"date":"2021-10-26","close":8870.0},{"date":"2021-10-27","close":8750.0},{"date":"2021-10-28","close":8870.0},{"date":"2021-10-29","close":8700.0},{"date":"2021-11-01","close":8700.0},{"date":"2021-11-02","close":9020.0},{"date":"2021-11-03","close":9280.0},{"date":"2021-11-04","close":9090.0},{"date":"2021-11-05","close":8950.0},{"date":"2021-11-08","close":9350.0},{"date":"2021-11-09","close":9350.0},{"date":"2021-11-10","close":9010.0},{"date":"2021-11-11","close":8970.0},{"date":"2021-11-12","close":9130.0},{"date":"2021-11-15","close":9710.0},{"date":"2021-11-16","close":9600.0},{"date":"2021-11-17","close":9890.0},{"date":"2021-11-18","close":9890.0},{"date":"2021-11-19","close":10150.0},{"date":"2021-11-22","close":10100.0},{"date":"2021-11-23","close":9940.0},{"date":"2021-11-24","close":9740.0},{"date":"2021-11-25","close":9520.0},{"date":"2021-11-26","close":9880.0},{"date":"2021-11-29","close":9990.0},{"date":"2021-11-30","close":9680.0},{"date":"2021-12-01","close":10450.0},{"date":"2021-12-02","close":10450.0},{"date":"2021-12-03","close":10350.0},{"date":"2021-12-06","close":9990.0},{"date":"2021-12-07","close":10000.0},{"date":"2021-12-08","close":9780.0},{"date":"2021-12-09","close":9600.0},{"date":"2021-12-10","close":9490.0},{"date":"2021-12-13","close":9760.0},{"date":"2021-12-14","close":9700.0},{"date":"2021-12-15","close":9580.0},{"date":"2021-12-16","close":9600.0},{"date":"2021-12-17","close":9550.0},{"date":"2021-12-20","close":9460.0},{"date":"2021-12-21","close":9460.0},{"date":"2021-12-22","close":9530.0},{"date":"2021-12-23","close":9650.0},{"date":"2021-12-24","close":9640.0},{"date":"2021-12-27","close":9780.0},{"date":"2021-12-28","close":9700.0},{"date":"2021-12-29","close":10300.0},{"date":"2021-12-30","close":10150.0},{"date":"2022-01-03","close":10300.0},{"date":"2022-01-04","close":10250.0},{"date":"2022-01-05","close":9900.0},{"date":"2022-01-06","close":9730.0},{"date":"2022-01-07","close":9830.0},{"date":"2022-01-10","close":10050.0},{"date":"2022-01-11","close":10100.0},{"date":"2022-01-12","close":10550.0},{"date":"2022-01-13","close":10150.0},{"date":"2022-01-14","close":10250.0},{"date":"2022-01-17","close":10150.0},{"date":"2022-01-18","close":10350.0},{"date":"2022-01-19","close":10550.0},{"date":"2022-01-20","close":10750.0},{"date":"2022-01-21","close":10350.0},{"date":"2022-01-24","close":10100.0},{"date":"2022-01-25","close":9830.0},{"date":"2022-01-26","close":9510.0},{"date":"2022-01-27","close":9000.0},{"date":"2022-01-28","close":9540.0},{"date":"2022-02-03","close":9550.0},{"date":"2022-02-04","close":9640.0},{"date":"2022-02-07","close":9510.0},{"date":"2022-02-08","close":9510.0},{"date":"2022-02-09","close":9510.0},{"date":"2022-02-10","close":9590.0},{"date":"2022-02-11","close":9510.0},{"date":"2022-02-14","close":9010.0},{"date":"2022-02-15","close":8730.0},{"date":"2022-02-16","close":8960.0},{"date":"2022-02-17","close":8900.0},{"date":"2022-02-18","close":8980.0},{"date":"2022-02-21","close":8970.0},{"date":"2022-02-22","close":8740.0},{"date":"2022-02-23","close":8780.0},{"date":"2022-02-24","close":8380.0},{"date":"2022-02-25","close":8490.0},{"date":"2022-02-28","close":8490.0},{"date":"2022-03-02","close":8610.0},{"date":"2022-03-03","close":8720.0},{"date":"2022-03-04","close":8600.0},{"date":"2022-03-07","close":8500.0},{"date":"2022-03-08","close":8400.0},{"date":"2022-03-10","close":8400.0},{"date":"2022-03-11","close":8550.0},{"date":"2022-03-14","close":8190.0},{"date":"2022-03-15","close":8190.0},{"date":"2022-03-16","close":8210.0},{"date":"2022-03-17","close":8210.0},{"date":"2022-03-18","close":8440.0},{"date":"2022-03-21","close":8350.0},{"date":"2022-03-22","close":8330.0},{"date":"2022-03-23","close":8490.0},{"date":"2022-03-24","close":8410.0},{"date":"2022-03-25","close":8400.0},{"date":"2022-03-28","close":8320.0},{"date":"2022-03-29","close":8350.0},{"date":"2022-03-30","close":8980.0},{"date":"2022-03-31","close":8900.0},{"date":"2022-04-01","close":8870.0},{"date":"2022-04-04","close":8930.0},{"date":"2022-04-05","close":8850.0},{"date":"2022-04-06","close":8700.0},{"date":"2022-04-07","close":8770.0},{"date":"2022-04-08","close":8660.0},{"date":"2022-04-11","close":8600.0},{"date":"2022-04-12","close":8420.0},{"date":"2022-04-13","close":8570.0},{"date":"2022-04-14","close":8720.0},{"date":"2022-04-15","close":8650.0},{"date":"2022-04-18","close":8720.0},{"date":"2022-04-19","close":8920.0},{"date":"2022-04-20","close":8850.0},{"date":"2022-04-21","close":8790.0},{"date":"2022-04-22","close":8660.0},{"date":"2022-04-25","close":8530.0},{"date":"2022-04-26","close":8520.0},{"date":"2022-04-27","close":8480.0},{"date":"2022-04-28","close":8390.0},{"date":"2022-04-29","close":8380.0},{"date":"2022-05-02","close":8320.0},{"date":"2022-05-03","close":8440.0},{"date":"2022-05-04","close":8350.0},{"date":"2022-05-06","close":8280.0},{"date":"2022-05-09","close":8000.0},{"date":"2022-05-10","close":7870.0},{"date":"2022-05-11","close":7730.0},{"date":"2022-05-12","close":7430.0},{"date":"2022-05-13","close":7520.0},{"date":"2022-05-16","close":7610.0},{"date":"2022-05-17","close":7790.0},{"date":"2022-05-18","close":7800.0},{"date":"2022-05-19","close":7700.0},{"date":"2022-05-20","close":7870.0},{"date":"2022-05-23","close":7970.0},{"date":"2022-05-24","close":7780.0},{"date":"2022-05-25","close":7740.0},{"date":"2022-05-26","close":7740.0},{"date":"2022-05-27","close":7680.0},{"date":"2022-05-30","close":7760.0},{"date":"2022-05-31","close":7910.0},{"date":"2022-06-02","close":7880.0},{"date":"2022-06-03","close":8130.0},{"date":"2022-06-07","close":8080.0},{"date":"2022-06-08","close":8050.0},{"date":"2022-06-09","close":7950.0},{"date":"2022-06-10","close":8190.0},{"date":"2022-06-13","close":7710.0},{"date":"2022-06-14","close":8500.0},{"date":"2022-06-15","close":8100.0},{"date":"2022-06-16","close":7880.0},{"date":"2022-06-17","close":7780.0},{"date":"2022-06-20","close":7070.0},{"date":"2022-06-21","close":7060.0},{"date":"2022-06-22","close":6500.0},{"date":"2022-06-23","close":5920.0},{"date":"2022-06-24","close":6240.0},{"date":"2022-06-27","close":6480.0},{"date":"2022-06-28","close":6490.0},{"date":"2022-06-29","close":6420.0},{"date":"2022-06-30","close":6160.0},{"date":"2022-07-01","close":6000.0},{"date":"2022-07-04","close":6000.0},{"date":"2022-07-05","close":6100.0},{"date":"2022-07-06","close":6020.0},{"date":"2022-07-07","close":6280.0},{"date":"2022-07-08","close":6350.0},{"date":"2022-07-11","close":6340.0},{"date":"2022-07-12","close":6100.0},{"date":"2022-07-13","close":6130.0},{"date":"2022-07-14","close":6440.0},{"date":"2022-07-15","close":6740.0},{"date":"2022-07-18","close":6980.0},{"date":"2022-07-19","close":7150.0},{"date":"2022-07-20","close":7180.0},{"date":"2022-07-21","close":7090.0},{"date":"2022-07-22","close":7120.0},{"date":"2022-07-25","close":7050.0},{"date":"2022-07-26","close":7020.0},{"date":"2022-07-27","close":7010.0},{"date":"2022-07-28","close":7010.0},{"date":"2022-07-29","close":7030.0},{"date":"2022-08-01","close":7170.0},{"date":"2022-08-02","close":7190.0},{"date":"2022-08-03","close":7290.0},{"date":"2022-08-04","close":7420.0},{"date":"2022-08-05","close":7590.0},{"date":"2022-08-08","close":7410.0},{"date":"2022-08-09","close":7270.0},{"date":"2022-08-10","close":7220.0},{"date":"2022-08-11","close":7560.0},{"date":"2022-08-12","close":7450.0},{"date":"2022-08-16","close":7560.0},{"date":"2022-08-17","close":7480.0},{"date":"2022-08-18","close":7330.0},{"date":"2022-08-19","close":7250.0},{"date":"2022-08-22","close":6990.0},{"date":"2022-08-23","close":6820.0},{"date":"2022-08-24","close":6840.0},{"date":"2022-08-25","close":6840.0},{"date":"2022-08-26","close":6820.0},{"date":"2022-08-29","close":6610.0},{"date":"2022-08-30","close":6940.0},{"date":"2022-08-31","close":6980.0},{"date":"2022-09-01","close":7050.0},{"date":"2022-09-02","close":7370.0},{"date":"2022-09-05","close":7350.0},{"date":"2022-09-06","close":7210.0},{"date":"2022-09-07","close":7000.0},{"date":"2022-09-08","close":6930.0},{"date":"2022-09-13","close":6990.0},{"date":"2022-09-14","close":6780.0},{"date":"2022-09-15","close":6720.0},{"date":"2022-09-16","close":6800.0},{"date":"2022-09-19","close":6600.0},{"date":"2022-09-20","close":6630.0},{"date":"2022-09-21","close":6520.0},{"date":"2022-09-22","close":6970.0},{"date":"2022-09-23","close":8000.0},{"date":"2022-09-26","close":7400.0},{"date":"2022-09-27","close":6840.0},{"date":"2022-09-28","close":6450.0},{"date":"2022-09-29","close":6580.0},{"date":"2022-09-30","close":6400.0},{"date":"2022-10-04","close":7530.0},{"date":"2022-10-05","close":7150.0},{"date":"2022-10-06","close":7280.0},{"date":"2022-10-07","close":7110.0},{"date":"2022-10-11","close":6240.0},{"date":"2022-10-12","close":6180.0},{"date":"2022-10-13","close":5800.0},{"date":"2022-10-14","close":6260.0},{"date":"2022-10-17","close":6310.0},{"date":"2022-10-18","close":6290.0},{"date":"2022-10-19","close":6270.0},{"date":"2022-10-20","close":6140.0},{"date":"2022-10-21","close":6020.0},{"date":"2022-10-24","close":6110.0},{"date":"2022-10-25","close":6270.0},{"date":"2022-10-26","close":6210.0},{"date":"2022-10-27","close":6240.0},{"date":"2022-10-28","close":6280.0},{"date":"2022-10-31","close":6260.0},{"date":"2022-11-01","close":6250.0},{"date":"2022-11-02","close":6220.0},{"date":"2022-11-03","close":6100.0},{"date":"2022-11-04","close":6070.0},{"date":"2022-11-07","close":6110.0},{"date":"2022-11-08","close":6220.0},{"date":"2022-11-09","close":6220.0},{"date":"2022-11-10","close":6080.0},{"date":"2022-11-11","close":6180.0},{"date":"2022-11-14","close":6120.0},{"date":"2022-11-15","close":6210.0},{"date":"2022-11-16","close":6180.0},{"date":"2022-11-17","close":6090.0},{"date":"2022-11-18","close":6040.0},{"date":"2022-11-21","close":5850.0},{"date":"2022-11-22","close":5800.0},{"date":"2022-11-23","close":5850.0},{"date":"2022-11-24","close":5900.0},{"date":"2022-11-25","close":5870.0},{"date":"2022-11-28","close":5640.0},{"date":"2022-11-29","close":5670.0},{"date":"2022-11-30","close":5680.0},{"date":"2022-12-01","close":5770.0},{"date":"2022-12-02","close":5700.0},{"date":"2022-12-05","close":5920.0},{"date":"2022-12-06","close":5810.0},{"date":"2022-12-07","close":5830.0},{"date":"2022-12-08","close":5700.0},{"date":"2022-12-09","close":5730.0},{"date":"2022-12-12","close":5730.0},{"date":"2022-12-13","close":5630.0},{"date":"2022-12-14","close":5650.0},{"date":"2022-12-15","close":5780.0},{"date":"2022-12-16","close":5630.0},{"date":"2022-12-19","close":5560.0},{"date":"2022-12-20","close":5440.0},{"date":"2022-12-21","close":5390.0},{"date":"2022-12-22","close":5380.0},{"date":"2022-12-23","close":5080.0},{"date":"2022-12-26","close":4910.0},{"date":"2022-12-27","close":4895.0},{"date":"2022-12-28","close":4905.0},{"date":"2022-12-29","close":4855.0},{"date":"2023-01-02","close":4850.0},{"date":"2023-01-03","close":4845.0},{"date":"2023-01-04","close":4950.0},{"date":"2023-01-05","close":4950.0},{"date":"2023-01-06","close":5070.0},{"date":"2023-01-09","close":5220.0},{"date":"2023-01-10","close":5230.0},{"date":"2023-01-11","close":5300.0},{"date":"2023-01-12","close":5280.0},{"date":"2023-01-13","close":5380.0},{"date":"2023-01-16","close":5500.0},{"date":"2023-01-17","close":5440.0},{"date":"2023-01-18","close":5450.0},{"date":"2023-01-19","close":5420.0},{"date":"2023-01-20","close":5420.0},{"date":"2023-01-25","close":5570.0},{"date":"2023-01-26","close":5580.0},{"date":"2023-01-27","close":5680.0},{"date":"2023-01-30","close":6860.0},{"date":"2023-01-31","close":7250.0},{"date":"2023-02-01","close":7200.0},{"date":"2023-02-02","close":7260.0},{"date":"2023-02-03","close":7250.0},{"date":"2023-02-06","close":7740.0},{"date":"2023-02-07","close":7750.0},{"date":"2023-02-08","close":8140.0},{"date":"2023-02-09","close":8150.0},{"date":"2023-02-10","close":8170.0},{"date":"2023-02-13","close":8530.0},{"date":"2023-02-14","close":8640.0},{"date":"2023-02-15","close":8710.0},{"date":"2023-02-16","close":8520.0},{"date":"2023-02-17","close":8350.0},{"date":"2023-02-20","close":8050.0},{"date":"2023-02-21","close":9110.0},{"date":"2023-02-22","close":9170.0},{"date":"2023-02-23","close":9010.0},{"date":"2023-02-24","close":9040.0},{"date":"2023-02-27","close":8740.0},{"date":"2023-02-28","close":8640.0},{"date":"2023-03-02","close":9280.0},{"date":"2023-03-03","close":8750.0},{"date":"2023-03-06","close":8540.0},{"date":"2023-03-07","close":8020.0},{"date":"2023-03-08","close":7830.0},{"date":"2023-03-09","close":7650.0},{"date":"2023-03-10","close":7480.0},{"date":"2023-03-13","close":7450.0},{"date":"2023-03-14","close":8040.0},{"date":"2023-03-15","close":8860.0},{"date":"2023-03-16","close":8870.0},{"date":"2023-03-17","close":9210.0},{"date":"2023-03-20","close":10360.0},{"date":"2023-03-21","close":9860.0},{"date":"2023-03-22","close":10930.0},{"date":"2023-03-23","close":10700.0},{"date":"2023-03-24","close":10980.0},{"date":"2023-03-27","close":11190.0},{"date":"2023-03-28","close":11030.0},{"date":"2023-03-29","close":10580.0},{"date":"2023-03-30","close":11060.0},{"date":"2023-03-31","close":10380.0},{"date":"2023-04-03","close":10690.0},{"date":"2023-04-04","close":10050.0},{"date":"2023-04-05","close":10090.0},{"date":"2023-04-06","close":10010.0},{"date":"2023-04-07","close":10020.0},{"date":"2023-04-10","close":10270.0},{"date":"2023-04-11","close":10500.0},{"date":"2023-04-12","close":10110.0},{"date":"2023-04-13","close":10990.0},{"date":"2023-04-14","close":10890.0},{"date":"2023-04-17","close":10060.0},{"date":"2023-04-18","close":9590.0},{"date":"2023-04-19","close":9400.0},{"date":"2023-04-20","close":9050.0},{"date":"2023-04-21","close":8950.0},{"date":"2023-04-24","close":9390.0},{"date":"2023-04-25","close":9100.0},{"date":"2023-04-26","close":8820.0},{"date":"2023-04-27","close":8730.0},{"date":"2023-04-28","close":8290.0},{"date":"2023-05-02","close":8640.0},{"date":"2023-05-03","close":8300.0},{"date":"2023-05-04","close":8080.0},{"date":"2023-05-08","close":8170.0},{"date":"2023-05-09","close":8200.0},{"date":"2023-05-10","close":7710.0},{"date":"2023-05-11","close":7740.0},{"date":"2023-05-12","close":7700.0},{"date":"2023-05-15","close":8510.0},{"date":"2023-05-16","close":8500.0},{"date":"2023-05-17","close":9180.0},{"date":"2023-05-18","close":9180.0},{"date":"2023-05-19","close":9710.0},{"date":"2023-05-22","close":9720.0},{"date":"2023-05-23","close":9490.0},{"date":"2023-05-24","close":9350.0},{"date":"2023-05-25","close":9920.0},{"date":"2023-05-26","close":9590.0},{"date":"2023-05-30","close":10010.0},{"date":"2023-05-31","close":9800.0},{"date":"2023-06-01","close":9770.0},{"date":"2023-06-02","close":9750.0},{"date":"2023-06-05","close":9820.0},{"date":"2023-06-07","close":9830.0},{"date":"2023-06-08","close":10080.0},{"date":"2023-06-09","close":10010.0},{"date":"2023-06-12","close":10150.0},{"date":"2023-06-13","close":10440.0},{"date":"2023-06-14","close":10250.0},{"date":"2023-06-15","close":10220.0},{"date":"2023-06-16","close":10260.0},{"date":"2023-06-19","close":10180.0},{"date":"2023-06-20","close":10150.0},{"date":"2023-06-21","close":9930.0},{"date":"2023-06-22","close":9740.0},{"date":"2023-06-23","close":9800.0},{"date":"2023-06-26","close":9900.0},{"date":"2023-06-27","close":9950.0},{"date":"2023-06-28","close":9770.0},{"date":"2023-06-29","close":9650.0},{"date":"2023-06-30","close":9760.0},{"date":"2023-07-03","close":10180.0},{"date":"2023-07-04","close":10310.0},{"date":"2023-07-05","close":10690.0},{"date":"2023-07-06","close":10000.0},{"date":"2023-07-07","close":10040.0},{"date":"2023-07-10","close":10080.0},{"date":"2023-07-11","close":10100.0},{"date":"2023-07-12","close":10350.0},{"date":"2023-07-13","close":10480.0},{"date":"2023-07-14","close":10220.0},{"date":"2023-07-17","close":10680.0},{"date":"2023-07-18","close":10590.0},{"date":"2023-07-19","close":10640.0},{"date":"2023-07-20","close":10900.0},{"date":"2023-07-21","close":11360.0},{"date":"2023-07-24","close":10700.0},{"date":"2023-07-25","close":10070.0},{"date":"2023-07-26","close":9380.0},{"date":"2023-07-27","close":9740.0},{"date":"2023-07-28","close":9780.0},{"date":"2023-07-31","close":9600.0},{"date":"2023-08-01","close":9470.0},{"date":"2023-08-02","close":8800.0},{"date":"2023-08-03","close":8980.0},{"date":"2023-08-04","close":8880.0},{"date":"2023-08-07","close":8470.0},{"date":"2023-08-08","close":8890.0},{"date":"2023-08-09","close":9210.0},{"date":"2023-08-10","close":9030.0},{"date":"2023-08-11","close":9030.0},{"date":"2023-08-14","close":8950.0},{"date":"2023-08-16","close":8500.0},{"date":"2023-08-17","close":8520.0},{"date":"2023-08-18","close":8560.0},{"date":"2023-08-21","close":8700.0},{"date":"2023-08-22","close":8720.0},{"date":"2023-08-23","close":8570.0},{"date":"2023-08-24","close":8650.0},{"date":"2023-08-25","close":8300.0},{"date":"2023-08-28","close":8360.0},{"date":"2023-08-29","close":8450.0},{"date":"2023-08-30","close":8650.0},{"date":"2023-08-31","close":8640.0},{"date":"2023-09-01","close":9830.0},{"date":"2023-09-04","close":9830.0},{"date":"2023-09-05","close":10150.0},{"date":"2023-09-06","close":9750.0},{"date":"2023-09-07","close":10090.0},{"date":"2023-09-08","close":9770.0},{"date":"2023-09-11","close":9380.0},{"date":"2023-09-12","close":9380.0},{"date":"2023-09-13","close":9170.0},{"date":"2023-09-14","close":9990.0},{"date":"2023-09-15","close":9560.0},{"date":"2023-09-18","close":9000.0},{"date":"2023-09-19","close":8570.0},{"date":"2023-09-20","close":8550.0},{"date":"2023-09-21","close":8100.0},{"date":"2023-09-22","close":7960.0},{"date":"2023-09-25","close":7820.0},{"date":"2023-09-26","close":7680.0},{"date":"2023-09-27","close":8090.0},{"date":"2023-10-04","close":7430.0},{"date":"2023-10-05","close":7260.0},{"date":"2023-10-06","close":7400.0},{"date":"2023-10-10","close":7150.0},{"date":"2023-10-11","close":7430.0},{"date":"2023-10-12","close":7620.0},{"date":"2023-10-13","close":7490.0},{"date":"2023-10-16","close":7110.0},{"date":"2023-10-17","close":7320.0},{"date":"2023-10-18","close":7140.0},{"date":"2023-10-19","close":6670.0},{"date":"2023-10-20","close":6550.0},{"date":"2023-10-23","close":6300.0},{"date":"2023-10-24","close":6600.0},{"date":"2023-10-25","close":6440.0},{"date":"2023-10-26","close":6140.0},{"date":"2023-10-27","close":6080.0},{"date":"2023-10-30","close":6090.0},{"date":"2023-10-31","close":5790.0},{"date":"2023-11-01","close":6080.0},{"date":"2023-11-02","close":6350.0},{"date":"2023-11-03","close":6440.0},{"date":"2023-11-06","close":6900.0},{"date":"2023-11-07","close":6740.0},{"date":"2023-11-08","close":6630.0},{"date":"2023-11-09","close":6500.0},{"date":"2023-11-10","close":6380.0},{"date":"2023-11-13","close":6190.0},{"date":"2023-11-14","close":6670.0},{"date":"2023-11-15","close":6760.0},{"date":"2023-11-16","close":6900.0},{"date":"2023-11-17","close":6730.0},{"date":"2023-11-20","close":6860.0},{"date":"2023-11-21","close":6930.0},{"date":"2023-11-22","close":7140.0},{"date":"2023-11-23","close":6980.0},{"date":"2023-11-24","close":7180.0},{"date":"2023-11-27","close":7990.0},{"date":"2023-11-28","close":7860.0},{"date":"2023-11-29","close":7750.0},{"date":"2023-11-30","close":7480.0},{"date":"2023-12-01","close":7340.0},{"date":"2023-12-04","close":7220.0},{"date":"2023-12-05","close":6980.0},{"date":"2023-12-06","close":7040.0},{"date":"2023-12-07","close":6870.0},{"date":"2023-12-08","close":7180.0},{"date":"2023-12-11","close":7200.0},{"date":"2023-12-12","close":7450.0},{"date":"2023-12-13","close":7510.0},{"date":"2023-12-14","close":7330.0},{"date":"2023-12-15","close":7180.0},{"date":"2023-12-18","close":7460.0},{"date":"2023-12-19","close":7420.0},{"date":"2023-12-20","close":7490.0},{"date":"2023-12-21","close":7400.0},{"date":"2023-12-22","close":7860.0},{"date":"2023-12-26","close":7430.0},{"date":"2023-12-27","close":7690.0},{"date":"2023-12-28","close":7480.0},{"date":"2024-01-02","close":7570.0},{"date":"2024-01-03","close":7320.0},{"date":"2024-01-04","close":7400.0},{"date":"2024-01-05","close":7320.0},{"date":"2024-01-08","close":7460.0},{"date":"2024-01-09","close":7550.0},{"date":"2024-01-10","close":7200.0},{"date":"2024-01-11","close":7210.0},{"date":"2024-01-12","close":7010.0},{"date":"2024-01-15","close":7110.0},{"date":"2024-01-16","close":6940.0},{"date":"2024-01-17","close":6700.0},{"date":"2024-01-18","close":6850.0},{"date":"2024-01-19","close":7070.0},{"date":"2024-01-22","close":7370.0},{"date":"2024-01-23","close":7230.0},{"date":"2024-01-24","close":7150.0},{"date":"2024-01-25","close":7180.0},{"date":"2024-01-26","close":7020.0},{"date":"2024-01-29","close":6770.0},{"date":"2024-01-30","close":6710.0},{"date":"2024-01-31","close":6480.0},{"date":"2024-02-01","close":6320.0},{"date":"2024-02-02","close":6430.0},{"date":"2024-02-05","close":6330.0},{"date":"2024-02-06","close":6340.0},{"date":"2024-02-07","close":6240.0},{"date":"2024-02-08","close":6360.0},{"date":"2024-02-13","close":7340.0},{"date":"2024-02-14","close":7350.0},{"date":"2024-02-15","close":7280.0},{"date":"2024-02-16","close":8180.0},{"date":"2024-02-19","close":8330.0},{"date":"2024-02-20","close":7900.0},{"date":"2024-02-21","close":8450.0},{"date":"2024-02-22","close":8690.0},{"date":"2024-02-23","close":8840.0},{"date":"2024-02-26","close":8390.0},{"date":"2024-02-27","close":7970.0},{"date":"2024-02-28","close":7830.0},{"date":"2024-02-29","close":7830.0},{"date":"2024-03-04","close":8010.0},{"date":"2024-03-05","close":7890.0},{"date":"2024-03-06","close":7820.0},{"date":"2024-03-07","close":8440.0},{"date":"2024-03-08","close":8510.0},{"date":"2024-03-11","close":8410.0},{"date":"2024-03-12","close":8730.0},{"date":"2024-03-13","close":8360.0},{"date":"2024-03-14","close":7940.0},{"date":"2024-03-15","close":8500.0},{"date":"2024-03-18","close":8390.0},{"date":"2024-03-19","close":8170.0},{"date":"2024-03-20","close":8410.0},{"date":"2024-03-21","close":8390.0},{"date":"2024-03-22","close":8060.0},{"date":"2024-03-25","close":7870.0},{"date":"2024-03-26","close":7620.0},{"date":"2024-03-27","close":7570.0},{"date":"2024-03-28","close":7740.0},{"date":"2024-03-29","close":7520.0},{"date":"2024-04-01","close":7480.0},{"date":"2024-04-02","close":7300.0},{"date":"2024-04-03","close":7010.0},{"date":"2024-04-04","close":6940.0},{"date":"2024-04-05","close":6840.0},{"date":"2024-04-08","close":6710.0},{"date":"2024-04-09","close":6690.0},{"date":"2024-04-11","close":6590.0},{"date":"2024-04-12","close":6760.0},{"date":"2024-04-15","close":6640.0},{"date":"2024-04-16","close":6520.0},{"date":"2024-04-17","close":7050.0},{"date":"2024-04-18","close":6930.0},{"date":"2024-04-19","close":6700.0},{"date":"2024-04-22","close":6670.0},{"date":"2024-04-23","close":6560.0},{"date":"2024-04-24","close":6690.0},{"date":"2024-04-25","close":6660.0},{"date":"2024-04-26","close":6700.0},{"date":"2024-04-29","close":6790.0},{"date":"2024-04-30","close":7530.0},{"date":"2024-05-02","close":7340.0},{"date":"2024-05-03","close":7520.0},{"date":"2024-05-07","close":7540.0},{"date":"2024-05-08","close":7730.0},{"date":"2024-05-09","close":7440.0},{"date":"2024-05-10","close":7250.0},{"date":"2024-05-13","close":7200.0},{"date":"2024-05-14","close":7250.0},{"date":"2024-05-16","close":7400.0},{"date":"2024-05-17","close":7190.0},{"date":"2024-05-20","close":7200.0},{"date":"2024-05-21","close":7160.0},{"date":"2024-05-22","close":6930.0},{"date":"2024-05-23","close":6990.0},{"date":"2024-05-24","close":6820.0},{"date":"2024-05-27","close":7700.0},{"date":"2024-05-28","close":8530.0},{"date":"2024-05-29","close":8320.0},{"date":"2024-05-30","close":8730.0},{"date":"2024-05-31","close":8750.0},{"date":"2024-06-03","close":8820.0},{"date":"2024-06-04","close":8830.0},{"date":"2024-06-05","close":8500.0},{"date":"2024-06-07","close":8960.0},{"date":"2024-06-10","close":9180.0},{"date":"2024-06-11","close":9130.0},{"date":"2024-06-12","close":9420.0},{"date":"2024-06-13","close":9330.0},{"date":"2024-06-14","close":9490.0},{"date":"2024-06-17","close":8900.0},{"date":"2024-06-18","close":9040.0},{"date":"2024-06-19","close":9280.0},{"date":"2024-06-20","close":9020.0},{"date":"2024-06-21","close":8850.0},{"date":"2024-06-24","close":8800.0},{"date":"2024-06-25","close":9600.0},{"date":"2024-06-26","close":9890.0},{"date":"2024-06-27","close":9690.0},{"date":"2024-06-28","close":9780.0},{"date":"2024-07-01","close":10180.0},{"date":"2024-07-02","close":9960.0},{"date":"2024-07-03","close":9650.0},{"date":"2024-07-04","close":9620.0},{"date":"2024-07-05","close":9060.0},{"date":"2024-07-08","close":9280.0},{"date":"2024-07-09","close":10060.0},{"date":"2024-07-10","close":10050.0},{"date":"2024-07-11","close":10030.0},{"date":"2024-07-12","close":9690.0},{"date":"2024-07-15","close":9550.0},{"date":"2024-07-16","close":9900.0},{"date":"2024-07-17","close":9500.0},{"date":"2024-07-18","close":9080.0},{"date":"2024-07-19","close":9000.0},{"date":"2024-07-22","close":8520.0},{"date":"2024-07-23","close":9350.0},{"date":"2024-07-24","close":9040.0},{"date":"2024-07-25","close":8750.0},{"date":"2024-07-26","close":8600.0},{"date":"2024-07-29","close":8800.0},{"date":"2024-07-30","close":8260.0},{"date":"2024-07-31","close":8510.0},{"date":"2024-08-01","close":8100.0},{"date":"2024-08-02","close":7500.0},{"date":"2024-08-05","close":6250.0},{"date":"2024-08-06","close":6840.0},{"date":"2024-08-07","close":6840.0},{"date":"2024-08-08","close":6780.0},{"date":"2024-08-09","close":6640.0},{"date":"2024-08-12","close":6700.0},{"date":"2024-08-13","close":6750.0},{"date":"2024-08-14","close":6660.0},{"date":"2024-08-16","close":6670.0},{"date":"2024-08-19","close":6440.0},{"date":"2024-08-20","close":6880.0},{"date":"2024-08-21","close":6960.0},{"date":"2024-08-22","close":6760.0},{"date":"2024-08-23","close":6740.0},{"date":"2024-08-26","close":6560.0},{"date":"2024-08-27","close":6480.0},{"date":"2024-08-28","close":6510.0},{"date":"2024-08-29","close":6220.0},{"date":"2024-08-30","close":6160.0},{"date":"2024-09-02","close":6040.0},{"date":"2024-09-03","close":6050.0},{"date":"2024-09-04","close":5720.0},{"date":"2024-09-05","close":5700.0},{"date":"2024-09-06","close":5350.0},{"date":"2024-09-09","close":5460.0},{"date":"2024-09-10","close":5240.0},{"date":"2024-09-11","close":5220.0},{"date":"2024-09-12","close":5420.0},{"date":"2024-09-13","close":5230.0},{"date":"2024-09-19","close":5180.0},{"date":"2024-09-20","close":5180.0},{"date":"2024-09-23","close":5200.0},{"date":"2024-09-24","close":5300.0},{"date":"2024-09-25","close":5300.0},{"date":"2024-09-26","close":5570.0},{"date":"2024-09-27","close":5610.0},{"date":"2024-09-30","close":5340.0},{"date":"2024-10-02","close":5200.0},{"date":"2024-10-04","close":5200.0},{"date":"2024-10-07","close":5320.0},{"date":"2024-10-08","close":5180.0},{"date":"2024-10-10","close":5020.0},{"date":"2024-10-11","close":4965.0},{"date":"2024-10-14","close":4965.0},{"date":"2024-10-15","close":4950.0},{"date":"2024-10-16","close":4770.0},{"date":"2024-10-17","close":4640.0},{"date":"2024-10-18","close":4545.0},{"date":"2024-10-21","close":4530.0},{"date":"2024-10-22","close":4425.0},{"date":"2024-10-23","close":4610.0},{"date":"2024-10-24","close":4325.0},{"date":"2024-10-25","close":4260.0},{"date":"2024-10-28","close":4460.0},{"date":"2024-10-29","close":4490.0},{"date":"2024-10-30","close":4410.0},{"date":"2024-10-31","close":4625.0},{"date":"2024-11-01","close":4515.0},{"date":"2024-11-04","close":4620.0},{"date":"2024-11-05","close":4660.0},{"date":"2024-11-06","close":4720.0},{"date":"2024-11-07","close":4810.0},{"date":"2024-11-08","close":4760.0},{"date":"2024-11-11","close":4560.0},{"date":"2024-11-12","close":4265.0},{"date":"2024-11-13","close":4180.0},{"date":"2024-11-14","close":3950.0},{"date":"2024-11-15","close":4145.0},{"date":"2024-11-18","close":4130.0},{"date":"2024-11-19","close":4035.0},{"date":"2024-11-20","close":3920.0},{"date":"2024-11-21","close":3910.0},{"date":"2024-11-22","close":3945.0},{"date":"2024-11-25","close":4090.0},{"date":"2024-11-26","close":4100.0},{"date":"2024-11-27","close":3945.0},{"date":"2024-11-28","close":3955.0},{"date":"2024-11-29","close":3765.0},{"date":"2024-12-02","close":3615.0},{"date":"2024-12-03","close":3755.0},{"date":"2024-12-04","close":3685.0},{"date":"2024-12-05","close":3545.0},{"date":"2024-12-06","close":3360.0},{"date":"2024-12-09","close":3070.0},{"date":"2024-12-10","close":3300.0},{"date":"2024-12-11","close":3745.0},{"date":"2024-12-12","close":3745.0},{"date":"2024-12-13","close":3900.0},{"date":"2024-12-16","close":3830.0},{"date":"2024-12-17","close":4095.0},{"date":"2024-12-18","close":4220.0},{"date":"2024-12-19","close":3980.0},{"date":"2024-12-20","close":3900.0},{"date":"2024-12-23","close":4190.0},{"date":"2024-12-24","close":3955.0},{"date":"2024-12-26","close":3975.0},{"date":"2024-12-27","close":3900.0},{"date":"2024-12-30","close":3955.0},{"date":"2025-01-02","close":4050.0},{"date":"2025-01-03","close":4425.0},{"date":"2025-01-06","close":4505.0},{"date":"2025-01-07","close":4515.0},{"date":"2025-01-08","close":4620.0},{"date":"2025-01-09","close":4575.0},{"date":"2025-01-10","close":4455.0},{"date":"2025-01-13","close":4330.0},{"date":"2025-01-14","close":4310.0},{"date":"2025-01-15","close":4190.0},{"date":"2025-01-16","close":4395.0},{"date":"2025-01-17","close":4305.0},{"date":"2025-01-20","close":4300.0},{"date":"2025-01-21","close":4320.0},{"date":"2025-01-22","close":4180.0},{"date":"2025-01-23","close":4005.0},{"date":"2025-01-24","close":3995.0},{"date":"2025-01-31","close":3900.0},{"date":"2025-02-03","close":3635.0},{"date":"2025-02-04","close":3735.0},{"date":"2025-02-05","close":3820.0},{"date":"2025-02-06","close":3740.0},{"date":"2025-02-07","close":3945.0},{"date":"2025-02-10","close":4225.0},{"date":"2025-02-11","close":4065.0},{"date":"2025-02-12","close":3955.0},{"date":"2025-02-13","close":4090.0},{"date":"2025-02-14","close":4180.0},{"date":"2025-02-17","close":4200.0},{"date":"2025-02-18","close":4155.0},{"date":"2025-02-19","close":4180.0},{"date":"2025-02-20","close":4165.0},{"date":"2025-02-21","close":4060.0},{"date":"2025-02-24","close":4010.0},{"date":"2025-02-25","close":3895.0},{"date":"2025-02-26","close":3825.0},{"date":"2025-02-27","close":3690.0},{"date":"2025-02-28","close":3590.0},{"date":"2025-03-04","close":3430.0},{"date":"2025-03-05","close":3435.0},{"date":"2025-03-06","close":3320.0},{"date":"2025-03-07","close":3325.0},{"date":"2025-03-10","close":3310.0},{"date":"2025-03-11","close":3270.0},{"date":"2025-03-12","close":3370.0},{"date":"2025-03-13","close":3280.0},{"date":"2025-03-14","close":3350.0},{"date":"2025-03-17","close":3430.0},{"date":"2025-03-18","close":3315.0},{"date":"2025-03-19","close":3370.0},{"date":"2025-03-20","close":3360.0},{"date":"2025-03-21","close":3380.0},{"date":"2025-03-24","close":3340.0},{"date":"2025-03-25","close":3245.0},{"date":"2025-03-26","close":3225.0},{"date":"2025-03-27","close":3125.0},{"date":"2025-03-28","close":3025.0},{"date":"2025-03-31","close":2900.0},{"date":"2025-04-01","close":3010.0},{"date":"2025-04-02","close":2970.0},{"date":"2025-04-03","close":2885.0},{"date":"2025-04-04","close":2980.0},{"date":"2025-04-07","close":2730.0},{"date":"2025-04-08","close":2740.0},{"date":"2025-04-09","close":2650.0},{"date":"2025-04-10","close":2820.0},{"date":"2025-04-11","close":2880.0},{"date":"2025-04-14","close":2995.0},{"date":"2025-04-15","close":3025.0},{"date":"2025-04-16","close":2900.0},{"date":"2025-04-17","close":2970.0},{"date":"2025-04-18","close":2950.0},{"date":"2025-04-21","close":3155.0},{"date":"2025-04-22","close":3070.0},{"date":"2025-04-23","close":3125.0},{"date":"2025-04-24","close":3160.0},{"date":"2025-04-25","close":3200.0},{"date":"2025-04-28","close":3165.0},{"date":"2025-04-29","close":3215.0},{"date":"2025-04-30","close":3190.0},{"date":"2025-05-02","close":3075.0},{"date":"2025-05-07","close":3025.0},{"date":"2025-05-08","close":3115.0},{"date":"2025-05-09","close":3050.0},{"date":"2025-05-12","close":3140.0},{"date":"2025-05-13","close":3130.0},{"date":"2025-05-14","close":3165.0},{"date":"2025-05-15","close":3090.0},{"date":"2025-05-16","close":2990.0},{"date":"2025-05-19","close":3045.0},{"date":"2025-05-20","close":2975.0},{"date":"2025-05-21","close":2965.0},{"date":"2025-05-22","close":2910.0},{"date":"2025-05-23","close":2860.0},{"date":"2025-05-26","close":2865.0},{"date":"2025-05-27","close":2870.0},{"date":"2025-05-28","close":3025.0},{"date":"2025-05-29","close":3010.0},{"date":"2025-05-30","close":3030.0},{"date":"2025-06-02","close":2960.0},{"date":"2025-06-04","close":3015.0},{"date":"2025-06-05","close":3160.0},{"date":"2025-06-09","close":3620.0},{"date":"2025-06-10","close":3690.0},{"date":"2025-06-11","close":3690.0},{"date":"2025-06-12","close":3810.0},{"date":"2025-06-13","close":3775.0},{"date":"2025-06-16","close":3685.0},{"date":"2025-06-17","close":3780.0},{"date":"2025-06-18","close":3850.0},{"date":"2025-06-19","close":3720.0},{"date":"2025-06-20","close":3730.0},{"date":"2025-06-23","close":3555.0},{"date":"2025-06-24","close":3860.0},{"date":"2025-06-25","close":3900.0},{"date":"2025-06-26","close":3885.0},{"date":"2025-06-27","close":3820.0},{"date":"2025-06-30","close":3715.0},{"date":"2025-07-01","close":3785.0},{"date":"2025-07-02","close":3675.0},{"date":"2025-07-03","close":3800.0},{"date":"2025-07-04","close":3740.0},{"date":"2025-07-07","close":3720.0},{"date":"2025-07-08","close":3660.0},{"date":"2025-07-09","close":3585.0},{"date":"2025-07-10","close":3650.0},{"date":"2025-07-11","close":3675.0},{"date":"2025-07-14","close":3595.0},{"date":"2025-07-15","close":3605.0},{"date":"2025-07-16","close":3615.0},{"date":"2025-07-17","close":3815.0},{"date":"2025-07-18","close":3880.0},{"date":"2025-07-21","close":3830.0},{"date":"2025-07-22","close":3810.0},{"date":"2025-07-23","close":3925.0},{"date":"2025-07-24","close":3745.0},{"date":"2025-07-25","close":3690.0},{"date":"2025-07-28","close":4795.0},{"date":"2025-07-29","close":5000.0},{"date":"2025-07-30","close":5040.0},{"date":"2025-07-31","close":4860.0},{"date":"2025-08-01","close":4725.0},{"date":"2025-08-04","close":4950.0},{"date":"2025-08-05","close":4975.0},{"date":"2025-08-06","close":4750.0},{"date":"2025-08-07","close":4570.0},{"date":"2025-08-08","close":4620.0},{"date":"2025-08-11","close":4470.0},{"date":"2025-08-12","close":4550.0},{"date":"2025-08-13","close":4795.0},{"date":"2025-08-14","close":5180.0},{"date":"2025-08-18","close":5150.0},{"date":"2025-08-19","close":5250.0},{"date":"2025-08-20","close":5450.0},{"date":"2025-08-21","close":5740.0},{"date":"2025-08-22","close":5600.0},{"date":"2025-08-25","close":5270.0},{"date":"2025-08-26","close":5340.0},{"date":"2025-08-27","close":5290.0},{"date":"2025-08-28","close":5310.0},{"date":"2025-08-29","close":5950.0},{"date":"2025-09-01","close":5960.0},{"date":"2025-09-02","close":5960.0},{"date":"2025-09-03","close":5730.0},{"date":"2025-09-04","close":5460.0},{"date":"2025-09-05","close":5650.0},{"date":"2025-09-08","close":5900.0},{"date":"2025-09-09","close":6230.0},{"date":"2025-09-10","close":6280.0},{"date":"2025-09-11","close":6190.0},{"date":"2025-09-12","close":6330.0},{"date":"2025-09-15","close":7000.0},{"date":"2025-09-16","close":7290.0},{"date":"2025-09-17","close":7280.0},{"date":"2025-09-18","close":7620.0},{"date":"2025-09-19","close":7400.0},{"date":"2025-09-22","close":7190.0},{"date":"2025-09-23","close":6740.0},{"date":"2025-09-24","close":6780.0},{"date":"2025-09-25","close":6520.0},{"date":"2025-09-26","close":6270.0},{"date":"2025-09-29","close":6250.0},{"date":"2025-09-30","close":6290.0},{"date":"2025-10-01","close":6320.0},{"date":"2025-10-02","close":6340.0},{"date":"2025-10-10","close":7350.0},{"date":"2025-10-13","close":7600.0},{"date":"2025-10-14","close":7240.0},{"date":"2025-10-15","close":7210.0},{"date":"2025-10-16","close":7670.0},{"date":"2025-10-17","close":7430.0},{"date":"2025-10-20","close":7670.0},{"date":"2025-10-21","close":7320.0},{"date":"2025-10-22","close":7090.0},{"date":"2025-10-23","close":6960.0},{"date":"2025-10-24","close":6700.0},{"date":"2025-10-27","close":6770.0},{"date":"2025-10-28","close":6560.0},{"date":"2025-10-29","close":6420.0},{"date":"2025-10-30","close":6310.0},{"date":"2025-10-31","close":7010.0},{"date":"2025-11-03","close":7070.0},{"date":"2025-11-04","close":6570.0},{"date":"2025-11-05","close":6270.0},{"date":"2025-11-06","close":6330.0},{"date":"2025-11-07","close":5850.0},{"date":"2025-11-10","close":5870.0},{"date":"2025-11-11","close":5910.0},{"date":"2025-11-12","close":5990.0},{"date":"2025-11-13","close":5880.0},{"date":"2025-11-14","close":5580.0},{"date":"2025-11-17","close":5790.0},{"date":"2025-11-18","close":5530.0},{"date":"2025-11-19","close":5470.0},{"date":"2025-11-20","close":5410.0},{"date":"2025-11-21","close":5020.0},{"date":"2025-11-24","close":5180.0},{"date":"2025-11-25","close":5200.0},{"date":"2025-11-26","close":5110.0},{"date":"2025-11-27","close":5090.0},{"date":"2025-11-28","close":5320.0},{"date":"2025-12-01","close":5470.0},{"date":"2025-12-02","close":5440.0},{"date":"2025-12-03","close":5380.0},{"date":"2025-12-04","close":5220.0},{"date":"2025-12-05","close":5290.0},{"date":"2025-12-08","close":5350.0},{"date":"2025-12-09","close":5250.0},{"date":"2025-12-10","close":5210.0},{"date":"2025-12-11","close":5200.0},{"date":"2025-12-12","close":5140.0},{"date":"2025-12-15","close":5080.0},{"date":"2025-12-16","close":4900.0},{"date":"2025-12-17","close":5160.0},{"date":"2025-12-18","close":4970.0},{"date":"2025-12-19","close":5100.0},{"date":"2025-12-22","close":5340.0},{"date":"2025-12-23","close":5170.0},{"date":"2025-12-24","close":5030.0},{"date":"2025-12-26","close":6180.0},{"date":"2025-12-29","close":5920.0},{"date":"2025-12-30","close":5800.0},{"date":"2026-01-02","close":5990.0},{"date":"2026-01-05","close":5870.0},{"date":"2026-01-06","close":5790.0},{"date":"2026-01-07","close":5990.0},{"date":"2026-01-08","close":5970.0},{"date":"2026-01-09","close":5550.0},{"date":"2026-01-12","close":5530.0},{"date":"2026-01-13","close":5420.0},{"date":"2026-01-14","close":5350.0},{"date":"2026-01-15","close":5490.0},{"date":"2026-01-16","close":5290.0},{"date":"2026-01-19","close":5470.0},{"date":"2026-01-20","close":5390.0},{"date":"2026-01-21","close":5330.0},{"date":"2026-01-22","close":5320.0},{"date":"2026-01-23","close":5370.0},{"date":"2026-01-26","close":5600.0},{"date":"2026-01-27","close":5660.0},{"date":"2026-01-28","close":6090.0},{"date":"2026-01-29","close":6100.0},{"date":"2026-01-30","close":5950.0},{"date":"2026-02-02","close":5760.0},{"date":"2026-02-03","close":6180.0},{"date":"2026-02-04","close":5950.0},{"date":"2026-02-05","close":5740.0},{"date":"2026-02-06","close":5560.0},{"date":"2026-02-09","close":6540.0},{"date":"2026-02-10","close":6140.0},{"date":"2026-02-11","close":6000.0},{"date":"2026-02-12","close":6320.0},{"date":"2026-02-13","close":6070.0},{"date":"2026-02-19","close":6250.0},{"date":"2026-02-20","close":6030.0},{"date":"2026-02-23","close":5970.0},{"date":"2026-02-24","close":6230.0},{"date":"2026-02-25","close":5820.0},{"date":"2026-02-26","close":5710.0},{"date":"2026-02-27","close":5480.0},{"date":"2026-03-03","close":5100.0},{"date":"2026-03-04","close":4265.0},{"date":"2026-03-05","close":4865.0},{"date":"2026-03-06","close":5070.0},{"date":"2026-03-09","close":4545.0},{"date":"2026-03-10","close":4970.0},{"date":"2026-03-11","close":5030.0},{"date":"2026-03-12","close":5100.0},{"date":"2026-03-13","close":5380.0},{"date":"2026-03-16","close":5060.0},{"date":"2026-03-17","close":5130.0},{"date":"2026-03-18","close":5150.0},{"date":"2026-03-19","close":5050.0},{"date":"2026-03-20","close":5420.0},{"date":"2026-03-23","close":5130.0},{"date":"2026-03-24","close":5440.0},{"date":"2026-03-25","close":5470.0},{"date":"2026-03-26","close":5400.0},{"date":"2026-03-27","close":5150.0},{"date":"2026-03-30","close":4905.0},{"date":"2026-03-31","close":4560.0},{"date":"2026-04-01","close":4900.0},{"date":"2026-04-02","close":4740.0},{"date":"2026-04-03","close":4760.0},{"date":"2026-04-06","close":4565.0},{"date":"2026-04-07","close":4470.0},{"date":"2026-04-08","close":4870.0},{"date":"2026-04-09","close":4675.0},{"date":"2026-04-10","close":4835.0},{"date":"2026-04-13","close":4925.0},{"date":"2026-04-14","close":5130.0},{"date":"2026-04-15","close":5100.0},{"date":"2026-04-16","close":5370.0},{"date":"2026-04-17","close":5470.0},{"date":"2026-04-20","close":5440.0},{"date":"2026-04-21","close":5600.0},{"date":"2026-04-22","close":5650.0},{"date":"2026-04-23","close":5580.0},{"date":"2026-04-24","close":5930.0},{"date":"2026-04-27","close":5910.0},{"date":"2026-04-28","close":5750.0},{"date":"2026-04-29","close":5730.0},{"date":"2026-04-30","close":5600.0},{"date":"2026-05-04","close":5790.0},{"date":"2026-05-06","close":5900.0},{"date":"2026-05-07","close":5590.0},{"date":"2026-05-08","close":5610.0},{"date":"2026-05-11","close":5580.0},{"date":"2026-05-12","close":5230.0},{"date":"2026-05-13","close":5440.0},{"date":"2026-05-14","close":5460.0},{"date":"2026-05-15","close":5030.0},{"date":"2026-05-18","close":4900.0},{"date":"2026-05-19","close":4545.0},{"date":"2026-05-20","close":4395.0},{"date":"2026-05-21","close":4530.0},{"date":"2026-05-22","close":4760.0},{"date":"2026-05-26","close":5010.0},{"date":"2026-05-27","close":4750.0},{"date":"2026-05-28","close":4385.0},{"date":"2026-05-29","close":4300.0},{"date":"2026-06-01","close":4085.0},{"date":"2026-06-02","close":3930.0},{"date":"2026-06-04","close":3985.0},{"date":"2026-06-05","close":3710.0},{"date":"2026-06-08","close":3295.0},{"date":"2026-06-09","close":3635.0},{"date":"2026-06-10","close":3490.0},{"date":"2026-06-11","close":3550.0},{"date":"2026-06-12","close":3940.0},{"date":"2026-06-15","close":3930.0},{"date":"2026-06-16","close":3935.0},{"date":"2026-06-17","close":3855.0},{"date":"2026-06-18","close":3645.0},{"date":"2026-06-19","close":3425.0},{"date":"2026-06-22","close":3305.0},{"date":"2026-06-23","close":2965.0},{"date":"2026-06-24","close":3000.0},{"date":"2026-06-25","close":2945.0},{"date":"2026-06-26","close":2780.0},{"date":"2026-06-29","close":2705.0},{"date":"2026-06-30","close":2670.0},{"date":"2026-07-01","close":2830.0},{"date":"2026-07-02","close":2570.0},{"date":"2026-07-03","close":2765.0},{"date":"2026-07-06","close":2785.0},{"date":"2026-07-07","close":2910.0},{"date":"2026-07-08","close":2800.0},{"date":"2026-07-09","close":2890.0},{"date":"2026-07-10","close":3125.0},{"date":"2026-07-13","close":2715.0},{"date":"2026-07-14","close":2775.0},{"date":"2026-07-15","close":2935.0},{"date":"2026-07-16","close":2915.0},{"date":"2026-07-20","close":2585.0},{"date":"2026-07-21","close":2560.0},{"date":"2026-07-22","close":2575.0},{"date":"2026-07-23","close":2660.0},{"date":"2026-07-24","close":2520.0},{"date":"2026-07-27","close":2700.0},{"date":"2026-07-28","close":2450.0},{"date":"2026-07-29","close":2165.0},{"date":"2026-07-30","close":2165.0},{"date":"2026-07-31","close":2650.0},{"date":"2026-08-03","close":2585.0},{"date":"2026-08-04","close":2625.0},{"date":"2026-08-05","close":2715.0},{"date":"2026-08-06","close":2585.0},{"date":"2026-08-07","close":2625.0},{"date":"2026-08-10","close":3035.0},{"date":"2026-08-11","close":3070.0},{"date":"2026-08-12","close":3230.0},{"date":"2026-08-13","close":3475.0},{"date":"2026-08-14","close":3400.0},{"date":"2026-08-18","close":3070.0},{"date":"2026-08-19","close":2920.0},{"date":"2026-08-20","close":3020.0},{"date":"2026-08-21","close":2930.0},{"date":"2026-08-24","close":2950.0},{"date":"2026-08-25","close":3140.0},{"date":"2026-08-26","close":3060.0},{"date":"2026-08-27","close":3080.0},{"date":"2026-08-28","close":3135.0},{"date":"2026-08-31","close":3285.0},{"date":"2026-09-01","close":3215.0},{"date":"2026-09-02","close":3140.0},{"date":"2026-09-03","close":3160.0},{"date":"2026-09-04","close":3035.0},{"date":"2026-09-07","close":3140.0},{"date":"2026-09-08","close":3115.0},{"date":"2026-09-09","close":3100.0},{"date":"2026-09-10","close":3175.0},{"date":"2026-09-11","close":3205.0},{"date":"2026-09-14","close":3265.0},{"date":"2026-09-15","close":3255.0},{"date":"2026-09-16","close":3305.0},{"date":"2026-09-17","close":3470.0},{"date":"2026-09-18","close":3500.0},{"date":"2026-09-21","close":3500.0},{"date":"2026-09-22","close":3470.0},{"date":"2026-09-23","close":3510.0},{"date":"2026-09-28","close":3480.0},{"date":"2026-09-29","close":3605.0},{"date":"2026-09-30","close":3660.0},{"date":"2026-10-01","close":3895.0},{"date":"2026-10-02","close":3840.0},{"date":"2026-10-06","close":3900.0},{"date":"2026-10-07","close":3830.0},{"date":"2026-10-08","close":3835.0},{"date":"2026-10-12","close":3650.0},{"date":"2026-10-13","close":3650.0},{"date":"2026-10-14","close":3665.0},{"date":"2026-10-15","close":3400.0},{"date":"2026-10-16","close":3730.0},{"date":"2026-10-19","close":3710.0},{"date":"2026-10-20","close":3445.0},{"date":"2026-10-21","close":3530.0},{"date":"2026-10-22","close":3250.0},{"date":"2026-10-23","close":3250.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":1419.0,"foreign_net":-1419.0,"institution_net":0.0},{"date":"2026-10-21","retail_net":-7382.0,"foreign_net":8017.0,"institution_net":-635.0},{"date":"2026-10-20","retail_net":2321.0,"foreign_net":-2956.0,"institution_net":635.0},{"date":"2026-10-19","retail_net":-8852.0,"foreign_net":8852.0,"institution_net":0.0},{"date":"2026-10-16","retail_net":-21035.0,"foreign_net":21035.0,"institution_net":0.0},{"date":"2026-10-15","retail_net":-13050.0,"foreign_net":13050.0,"institution_net":0.0},{"date":"2026-10-14","retail_net":-3601.0,"foreign_net":3601.0,"institution_net":0.0},{"date":"2026-10-13","retail_net":-9806.0,"foreign_net":9806.0,"institution_net":0.0},{"date":"2026-10-12","retail_net":18219.0,"foreign_net":-18219.0,"institution_net":0.0},{"date":"2026-10-08","retail_net":-12688.0,"foreign_net":12909.0,"institution_net":-221.0},{"date":"2026-10-07","retail_net":9688.0,"foreign_net":-9909.0,"institution_net":221.0},{"date":"2026-10-06","retail_net":-14488.0,"foreign_net":17410.0,"institution_net":-2922.0},{"date":"2026-10-02","retail_net":-6205.0,"foreign_net":3283.0,"institution_net":2922.0},{"date":"2026-10-01","retail_net":-25935.0,"foreign_net":25935.0,"institution_net":0.0},{"date":"2026-09-30","retail_net":2557.0,"foreign_net":-2557.0,"institution_net":0.0},{"date":"2026-09-29","retail_net":-3080.0,"foreign_net":3080.0,"institution_net":0.0},{"date":"2026-09-28","retail_net":-4453.0,"foreign_net":4453.0,"institution_net":0.0},{"date":"2026-09-23","retail_net":11507.0,"foreign_net":-11507.0,"institution_net":0.0},{"date":"2026-09-22","retail_net":18511.0,"foreign_net":-17945.0,"institution_net":-566.0},{"date":"2026-09-21","retail_net":3882.0,"foreign_net":-3882.0,"institution_net":0.0},{"date":"2026-09-18","retail_net":3481.0,"foreign_net":-4047.0,"institution_net":566.0},{"date":"2026-09-17","retail_net":-3084.0,"foreign_net":3084.0,"institution_net":0.0},{"date":"2026-09-16","retail_net":-5934.0,"foreign_net":5934.0,"institution_net":0.0},{"date":"2026-09-15","retail_net":-1022.0,"foreign_net":2588.0,"institution_net":-1566.0},{"date":"2026-09-14","retail_net":-2847.0,"foreign_net":4413.0,"institution_net":-1566.0},{"date":"2026-09-11","retail_net":-1349.0,"foreign_net":1349.0,"institution_net":0.0},{"date":"2026-09-10","retail_net":-17530.0,"foreign_net":17530.0,"institution_net":0.0},{"date":"2026-09-09","retail_net":9766.0,"foreign_net":-9766.0,"institution_net":0.0},{"date":"2026-09-08","retail_net":11695.0,"foreign_net":-11695.0,"institution_net":0.0},{"date":"2026-09-07","retail_net":-14771.0,"foreign_net":4771.0,"institution_net":10000.0}],"comment":"외국인 매수, 기관 중립","periods":{"d1":{"retail_net":1419.0,"foreign_net":-1419.0,"institution_net":0},"d3":{"retail_net":-3642.0,"foreign_net":3642.0,"institution_net":0.0},"d7":{"retail_net":-50180.0,"foreign_net":50180.0,"institution_net":0.0},"d14":{"retail_net":-91395.0,"foreign_net":91395.0,"institution_net":0.0},"d30":{"retail_net":-84066.0,"foreign_net":77198.0,"institution_net":6868.0}},"analysis":"최근 5일 외국인 순매수 3.35만, 기관 순매수 0.00. 30일 누적: 외국인 7.72만, 기관 6868.00.","foreign_flow":33529.0,"foreign_trend":"매수","institution_trend":"중립","institutional_flow":0.0},"insider_trades":[],"price_analysis":{"current":3400.0,"low_30d":3035.0,"support":3131.5,"high_30d":4000.0,"change_1d":4.6,"change_7d":-10.2,"change_30d":6.9,"resistance":3903.5,"position_in_range":38.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":3.25,"per":null,"quarter":"2024-Q2"},{"pbr":1.67,"per":null,"quarter":"2024-Q3"},{"pbr":1.34,"per":null,"quarter":"2024-Q4"},{"pbr":0.99,"per":null,"quarter":"2025-Q1"},{"pbr":1.39,"per":null,"quarter":"2025-Q2"},{"pbr":2.34,"per":null,"quarter":"2025-Q3"},{"pbr":2.23,"per":null,"quarter":"2025-Q4"},{"pbr":1.67,"per":null,"quarter":"2026-Q1"},{"pbr":0.99,"per":null,"quarter":"2026-Q2"},{"pbr":0.71,"per":null,"quarter":"현재"}],"timeline":[],"pbr_5y_avg":1.76,"pbr_5y_low":0.99,"per_5y_avg":null,"per_5y_low":null,"current_pbr":0.71,"current_per":null,"pbr_5y_high":3.25,"per_5y_high":null,"pbr_5y_median":1.67,"per_5y_median":null,"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":false},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 2.3배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Others","industry":"Unknown"},"investment_grade":{"growth":{"grade":"D","reason":"매출 +8.4%"},"momentum":{"grade":"D","reason":"RSI 39"},"valuation":{"grade":"C","reason":"적자 (EPS -544, PBR 0.69x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -2.6%"},"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":-0.8,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-2.64,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-3.07,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":2.29,"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":11.46,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-3.01,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-4.23,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":3.25,"per":null,"close":9780.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.67,"per":null,"close":5340.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.34,"per":null,"close":3955.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.99,"per":null,"close":2900.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.39,"per":null,"close":3715.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":2.34,"per":null,"close":6290.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":2.23,"per":null,"close":5800.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.67,"per":null,"close":4560.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.99,"per":null,"close":2670.0,"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":"0.7배"},{"label":"ROE","value":"-2.6%"}],"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":15.0,"pbr":null,"per":null,"roa":-0.008033939096596377,"roe":-0.026424267902399372,"revenue":132073290990.0,"market_cap":null,"net_income":-3352006166.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.11460757117157076,"total_assets":417230716551.0,"total_equity":126853322044.0,"profit_margin":-0.02537989430621365,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-3037150120.0,"operating_margin":-0.022995944882072784},{"eps":-8.02,"pbr":1.85,"per":null,"roa":-0.00048612367601580516,"roe":-0.001650156770426478,"revenue":121819993204.0,"market_cap":152400000000.0,"net_income":-210948440.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.14700408519980104,"total_assets":433939860179.0,"total_equity":127835393449.0,"profit_margin":-0.0017316405497309897,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-2028710038.0,"operating_margin":-0.01665334223588995},{"eps":-416.0,"pbr":null,"per":null,"roa":-0.030380931286963855,"roe":-0.08991181534746069,"revenue":81923306823.0,"market_cap":null,"net_income":-10947026779.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.19485258676738854,"total_assets":360325583031.0,"total_equity":121752927985.0,"profit_margin":-0.13362530400111508,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-6581293851.0,"operating_margin":-0.08033481686987151},{"eps":-134.83,"pbr":null,"per":null,"roa":-0.00951734639010795,"roe":-0.028197075845657844,"revenue":90732766022.0,"market_cap":null,"net_income":-3547995019.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.16160832276891698,"total_assets":372792464787.0,"total_equity":125828473790.0,"profit_margin":-0.0391037898937162,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-1182567631.0,"operating_margin":-0.013033523421001654},{"eps":-184.51,"pbr":null,"per":null,"roa":-0.013573105754939132,"roe":-0.03877073224849903,"revenue":98512064608.0,"market_cap":null,"net_income":-4855366341.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.18662867760571705,"total_assets":357719627966.0,"total_equity":125232773781.0,"profit_margin":-0.049287022460858095,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":3699360002.0,"operating_margin":0.03755235479756234},{"eps":5.61,"pbr":null,"per":null,"roa":0.0003840658956274486,"roe":0.001072839993422238,"revenue":103960869017.0,"market_cap":null,"net_income":147522233.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.1715711842412869,"total_assets":384106567856.0,"total_equity":137506276709.0,"profit_margin":0.0014190169281470388,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1826521151.0,"operating_margin":0.017569313995454593},{"eps":-1525.69,"pbr":null,"per":null,"roa":-0.10480303922976136,"roe":-0.2896470826296985,"revenue":85041836263.0,"market_cap":null,"net_income":-40148455444.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.14907407078785928,"total_assets":383084839324.0,"total_equity":138611634129.0,"profit_margin":-0.47210240521896857,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-21422458120.0,"operating_margin":-0.2519049336346525},{"eps":-360.19,"pbr":null,"per":null,"roa":-0.024716826201702607,"roe":-0.06316751077617315,"revenue":88413678634.0,"market_cap":null,"net_income":-9478371104.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.0978862015890816,"total_assets":383478486544.0,"total_equity":150051363233.0,"profit_margin":-0.10720480417104868,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-8391596316.0,"operating_margin":-0.09491287372780984},{"eps":-335.76,"pbr":null,"per":null,"roa":-0.024817894892824526,"roe":-0.06268292039574089,"revenue":80373180332.0,"market_cap":null,"net_income":-8835579864.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.14406807771161223,"total_assets":356016491413.0,"total_equity":140956736033.0,"profit_margin":-0.10993194281354296,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-5835752138.0,"operating_margin":-0.07260820231194133},{"eps":-189.96,"pbr":null,"per":null,"roa":-0.0137237859691265,"roe":-0.03472443681783282,"revenue":103981280166.0,"market_cap":null,"net_income":-4998694236.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.10706581403140138,"total_assets":364235805429.0,"total_equity":143953212610.0,"profit_margin":-0.04807302072084397,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-3962620651.0,"operating_margin":-0.038108981200018974},{"eps":-495.17,"pbr":null,"per":null,"roa":-0.03671113437433487,"roe":-0.09323367035119753,"revenue":87294311395.0,"market_cap":null,"net_income":-13030340765.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.10250885582347974,"total_assets":354942471462.0,"total_equity":139760032142.0,"profit_margin":-0.1492690709940848,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-5780510054.0,"operating_margin":-0.06621863397081672},{"eps":-245.15,"pbr":null,"per":null,"roa":-0.016358129195310444,"roe":-0.04295955344534439,"revenue":99383896645.0,"market_cap":null,"net_income":-6450969900.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.10188758031062206,"total_assets":394358659415.0,"total_equity":150163802522.0,"profit_margin":-0.06490960928049452,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-5393195479.0,"operating_margin":-0.05426629123090769}],"fwd_per_history_meta":{},"trailing_per_history":[],"institutional_holders":[],"trailing_per_history_meta":{},"quarterly_eps_canonical_enabled":false,"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"코아시아","phase":"above-fold","symbol_resolved":true}