{"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":"2026-10-23T09:49:41.351050+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-14.1,"direction":"higher_better","percentile":34},{"name":"영업이익 성장률","note":"적자 → 흑자","unit":"%","value":249.8,"direction":"higher_better","percentile":95}],"summary":"매출 -14.1%","percentile":64},"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":12.2,"direction":null,"percentile":12},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-8.0,"direction":"higher_better","percentile":36}],"summary":"RSI 12","percentile":26},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -327원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -327, PBR 0.06x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-1.54,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-32.39,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-252.2,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-1.16,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -1.5%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":3.17,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.15,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-0.1,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.0,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 3.2x, 순차입금비율 0.1x","percentile":54}},"signals":[],"summary":"오션인더블유(052300)은 Others 섹터 KR 시장 종목입니다, 시가총액 219.55억. 현재가 1,350원, 전일 대비 -2.6%, 30일 -8.0%. ROE -1.5%. 기술적 시그널: RSI 12(과매도), MACD 데드크로스. 최근 5일 외국인 순매도 3.23만, 기관 순매수 3.26만.","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":["RSI 12 (30 이하 과매도 구간)","전분기 대비 매출 118% 성장"],"portfolio":null,"technical":{"macd":-21.346395305584338,"grade":"C","trend":"하락","atr_14":136.71428571428572,"rsi_14":12.23776223776224,"sma_20":1540.3,"sma_60":1465.9166666666667,"comment":"하락 추세, RSI 12","analysis":"RSI(14) 12.2로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-21.35)가 시그널선(1.82)을 하회합니다(데드크로스). SMA20 1540, SMA60 1466 — 혼조세입니다. 볼린저밴드 1388~1692 (현재 위치 -13%).","bb_lower":1388.415701930713,"bb_upper":1692.1842980692868,"macd_signal":1.8155038833977928},"change_pct":-2.53,"chart_data":[{"date":"2024-10-23","open":3720,"high":3790,"low":3650,"close":3720,"volume":10235,"rsi_14":59.32,"sma_20":3729.0,"sma_60":3775.67,"sma_120":3898.92},{"date":"2024-10-24","open":3780,"high":3780,"low":3710,"close":3730,"volume":5462,"rsi_14":40.0,"sma_20":3737.0,"sma_60":3770.67,"sma_120":3895.58},{"date":"2024-10-25","open":3730,"high":3750,"low":3700,"close":3710,"volume":2753,"rsi_14":36.59,"sma_20":3744.5,"sma_60":3765.67,"sma_120":3893.75},{"date":"2024-10-28","open":3700,"high":3710,"low":3650,"close":3680,"volume":5062,"rsi_14":34.09,"sma_20":3751.5,"sma_60":3761.5,"sma_120":3889.42},{"date":"2024-10-29","open":3680,"high":3720,"low":3650,"close":3680,"volume":2342,"rsi_14":30.95,"sma_20":3753.5,"sma_60":3756.0,"sma_120":3885.75},{"date":"2024-10-30","open":3680,"high":3770,"low":3610,"close":3730,"volume":15641,"rsi_14":38.3,"sma_20":3757.5,"sma_60":3751.5,"sma_120":3882.75},{"date":"2024-10-31","open":3730,"high":3790,"low":3610,"close":3640,"volume":13964,"rsi_14":34.62,"sma_20":3759.0,"sma_60":3745.33,"sma_120":3879.25},{"date":"2024-11-01","open":3710,"high":4080,"low":3560,"close":3570,"volume":119218,"rsi_14":30.51,"sma_20":3747.0,"sma_60":3738.17,"sma_120":3875.25},{"date":"2024-11-04","open":3640,"high":3680,"low":3570,"close":3650,"volume":10694,"rsi_14":37.88,"sma_20":3738.5,"sma_60":3732.33,"sma_120":3872.17},{"date":"2024-11-05","open":3710,"high":3710,"low":3630,"close":3680,"volume":5726,"rsi_14":44.44,"sma_20":3731.5,"sma_60":3727.83,"sma_120":3868.83},{"date":"2024-11-06","open":3710,"high":3750,"low":3660,"close":3730,"volume":7335,"rsi_14":43.55,"sma_20":3726.0,"sma_60":3727.0,"sma_120":3866.5},{"date":"2024-11-07","open":3690,"high":3750,"low":3650,"close":3680,"volume":4559,"rsi_14":46.55,"sma_20":3718.0,"sma_60":3721.33,"sma_120":3863.42},{"date":"2024-11-08","open":3710,"high":3760,"low":3650,"close":3700,"volume":11683,"rsi_14":44.64,"sma_20":3713.0,"sma_60":3717.33,"sma_120":3860.5},{"date":"2024-11-11","open":3730,"high":3730,"low":3630,"close":3660,"volume":15892,"rsi_14":45.45,"sma_20":3706.0,"sma_60":3713.5,"sma_120":3857.08},{"date":"2024-11-12","open":3700,"high":3700,"low":3570,"close":3580,"volume":11167,"rsi_14":38.71,"sma_20":3694.5,"sma_60":3706.17,"sma_120":3853.0},{"date":"2024-11-13","open":3580,"high":3580,"low":3420,"close":3550,"volume":34582,"rsi_14":35.94,"sma_20":3684.5,"sma_60":3694.83,"sma_120":3847.67},{"date":"2024-11-14","open":3590,"high":3710,"low":3460,"close":3490,"volume":33746,"rsi_14":33.82,"sma_20":3668.5,"sma_60":3686.17,"sma_120":3842.58},{"date":"2024-11-15","open":3620,"high":3620,"low":3330,"close":3490,"volume":59699,"rsi_14":35.38,"sma_20":3657.0,"sma_60":3679.17,"sma_120":3836.92},{"date":"2024-11-18","open":3470,"high":3530,"low":3370,"close":3420,"volume":24661,"rsi_14":31.94,"sma_20":3640.0,"sma_60":3671.0,"sma_120":3830.5},{"date":"2024-11-19","open":3430,"high":3450,"low":3340,"close":3410,"volume":18726,"rsi_14":26.47,"sma_20":3625.0,"sma_60":3663.67,"sma_120":3823.92},{"date":"2024-11-20","open":3410,"high":3420,"low":3320,"close":3350,"volume":16179,"rsi_14":27.69,"sma_20":3606.5,"sma_60":3655.83,"sma_120":3817.0},{"date":"2024-11-21","open":3350,"high":3350,"low":3160,"close":3280,"volume":53615,"rsi_14":27.69,"sma_20":3584.0,"sma_60":3648.5,"sma_120":3810.25},{"date":"2024-11-22","open":3270,"high":3370,"low":3240,"close":3330,"volume":14325,"rsi_14":24.19,"sma_20":3565.0,"sma_60":3642.83,"sma_120":3803.42},{"date":"2024-11-25","open":3320,"high":3430,"low":3290,"close":3400,"volume":26992,"rsi_14":28.79,"sma_20":3551.0,"sma_60":3639.17,"sma_120":3797.33},{"date":"2024-11-26","open":3400,"high":3430,"low":3380,"close":3430,"volume":9376,"rsi_14":26.56,"sma_20":3538.5,"sma_60":3636.17,"sma_120":3790.92},{"date":"2024-11-27","open":3430,"high":3530,"low":3400,"close":3460,"volume":40236,"rsi_14":32.26,"sma_20":3525.0,"sma_60":3634.67,"sma_120":3783.67},{"date":"2024-11-28","open":3450,"high":3490,"low":3420,"close":3460,"volume":7873,"rsi_14":30.0,"sma_20":3516.0,"sma_60":3630.67,"sma_120":3776.42},{"date":"2024-11-29","open":3490,"high":3490,"low":3360,"close":3400,"volume":21808,"rsi_14":29.03,"sma_20":3507.5,"sma_60":3626.33,"sma_120":3769.42},{"date":"2024-12-02","open":3350,"high":3540,"low":3260,"close":3270,"volume":23142,"rsi_14":26.87,"sma_20":3488.5,"sma_60":3620.33,"sma_120":3761.33},{"date":"2024-12-03","open":3290,"high":3330,"low":3190,"close":3240,"volume":33584,"rsi_14":26.87,"sma_20":3466.5,"sma_60":3611.33,"sma_120":3753.25},{"date":"2024-12-04","open":3250,"high":3350,"low":3130,"close":3160,"volume":42084,"rsi_14":26.09,"sma_20":3438.0,"sma_60":3601.0,"sma_120":3744.83},{"date":"2024-12-05","open":3160,"high":3180,"low":3110,"close":3150,"volume":10294,"rsi_14":25.71,"sma_20":3411.5,"sma_60":3591.67,"sma_120":3736.42},{"date":"2024-12-06","open":3140,"high":3150,"low":3050,"close":3080,"volume":32623,"rsi_14":25.71,"sma_20":3380.5,"sma_60":3581.17,"sma_120":3727.42},{"date":"2024-12-09","open":3050,"high":3080,"low":2950,"close":2960,"volume":59465,"rsi_14":22.22,"sma_20":3345.5,"sma_60":3570.17,"sma_120":3718.33},{"date":"2024-12-10","open":3010,"high":3070,"low":2960,"close":3000,"volume":30624,"rsi_14":27.85,"sma_20":3316.5,"sma_60":3560.0,"sma_120":3710.67},{"date":"2024-12-11","open":3000,"high":3050,"low":2970,"close":3000,"volume":24819,"rsi_14":30.56,"sma_20":3289.0,"sma_60":3550.17,"sma_120":3703.5},{"date":"2024-12-12","open":3000,"high":3150,"low":2980,"close":3110,"volume":45313,"rsi_14":35.9,"sma_20":3270.0,"sma_60":3542.33,"sma_120":3697.17},{"date":"2024-12-13","open":3230,"high":3230,"low":3040,"close":3070,"volume":17861,"rsi_14":28.0,"sma_20":3249.0,"sma_60":3534.0,"sma_120":3691.0},{"date":"2024-12-16","open":3100,"high":3100,"low":2990,"close":3040,"volume":36695,"rsi_14":24.0,"sma_20":3230.0,"sma_60":3526.5,"sma_120":3684.5},{"date":"2024-12-17","open":3040,"high":3080,"low":2990,"close":2990,"volume":25177,"rsi_14":19.48,"sma_20":3209.0,"sma_60":3518.17,"sma_120":3676.5},{"date":"2024-12-18","open":3020,"high":3030,"low":2970,"close":3010,"volume":10253,"rsi_14":21.52,"sma_20":3192.0,"sma_60":3509.17,"sma_120":3669.0},{"date":"2024-12-19","open":3010,"high":3010,"low":2970,"close":2980,"volume":13523,"rsi_14":22.37,"sma_20":3177.0,"sma_60":3499.33,"sma_120":3660.92},{"date":"2024-12-20","open":2980,"high":2990,"low":2940,"close":2990,"volume":19664,"rsi_14":28.12,"sma_20":3160.0,"sma_60":3489.83,"sma_120":3653.75},{"date":"2024-12-23","open":2980,"high":3000,"low":2950,"close":2980,"volume":13544,"rsi_14":29.03,"sma_20":3139.0,"sma_60":3480.5,"sma_120":3646.5},{"date":"2024-12-24","open":2980,"high":2980,"low":2920,"close":2930,"volume":15513,"rsi_14":30.51,"sma_20":3114.0,"sma_60":3468.67,"sma_120":3638.67},{"date":"2024-12-26","open":2960,"high":2970,"low":2700,"close":2830,"volume":84424,"rsi_14":26.47,"sma_20":3082.5,"sma_60":3455.0,"sma_120":3630.08},{"date":"2024-12-27","open":2740,"high":3000,"low":2700,"close":3000,"volume":54669,"rsi_14":44.87,"sma_20":3059.5,"sma_60":3444.83,"sma_120":3622.92},{"date":"2024-12-30","open":3000,"high":3000,"low":3000,"close":3000,"volume":0,"rsi_14":53.03,"sma_20":3039.5,"sma_60":3431.33,"sma_120":3615.58},{"date":"2025-01-02","open":3000,"high":3000,"low":3000,"close":3000,"volume":0,"rsi_14":50.0,"sma_20":3026.0,"sma_60":3417.67,"sma_120":3608.58},{"date":"2025-01-03","open":3000,"high":3000,"low":3000,"close":3000,"volume":0,"rsi_14":50.0,"sma_20":3014.0,"sma_60":3404.0,"sma_120":3601.5},{"date":"2025-01-06","open":3000,"high":3000,"low":3000,"close":3000,"volume":0,"rsi_14":39.22,"sma_20":3006.0,"sma_60":3390.0,"sma_120":3594.25},{"date":"2025-01-07","open":3000,"high":3000,"low":3000,"close":3000,"volume":0,"rsi_14":42.55,"sma_20":2998.5,"sma_60":3376.0,"sma_120":3586.92},{"date":"2025-01-08","open":3000,"high":3000,"low":3000,"close":3000,"volume":0,"rsi_14":45.45,"sma_20":2994.5,"sma_60":3362.67,"sma_120":3579.0},{"date":"2025-01-09","open":3000,"high":3000,"low":3000,"close":3000,"volume":0,"rsi_14":51.28,"sma_20":2996.5,"sma_60":3349.33,"sma_120":3571.83},{"date":"2025-01-10","open":3000,"high":3000,"low":3000,"close":3000,"volume":0,"rsi_14":48.65,"sma_20":2996.5,"sma_60":3335.83,"sma_120":3564.33},{"date":"2025-01-13","open":3000,"high":3000,"low":3000,"close":3000,"volume":0,"rsi_14":52.94,"sma_20":2996.5,"sma_60":3323.33,"sma_120":3555.75},{"date":"2025-01-14","open":3000,"high":3000,"low":3000,"close":3000,"volume":0,"rsi_14":51.52,"sma_20":2991.0,"sma_60":3309.83,"sma_120":3547.5},{"date":"2025-01-15","open":3000,"high":3000,"low":3000,"close":3000,"volume":0,"rsi_14":53.12,"sma_20":2987.5,"sma_60":3297.83,"sma_120":3540.25},{"date":"2025-01-16","open":3000,"high":3000,"low":3000,"close":3000,"volume":0,"rsi_14":62.96,"sma_20":2985.5,"sma_60":3285.17,"sma_120":3533.17},{"date":"2025-01-17","open":3000,"high":3000,"low":3000,"close":3000,"volume":0,"rsi_14":100.0,"sma_20":2986.0,"sma_60":3273.33,"sma_120":3525.83},{"date":"2025-01-20","open":3000,"high":3000,"low":3000,"close":3000,"volume":0,"rsi_14":100.0,"sma_20":2985.5,"sma_60":3261.33,"sma_120":3518.5},{"date":"2025-01-21","open":3000,"high":3000,"low":3000,"close":3000,"volume":0,"rsi_14":100.0,"sma_20":2986.5,"sma_60":3249.17,"sma_120":3509.92},{"date":"2025-01-22","open":3000,"high":3000,"low":3000,"close":3000,"volume":0,"rsi_14":100.0,"sma_20":2987.0,"sma_60":3237.33,"sma_120":3501.5},{"date":"2025-01-23","open":3000,"high":3000,"low":3000,"close":3000,"volume":0,"rsi_14":100.0,"sma_20":2988.0,"sma_60":3226.0,"sma_120":3493.75},{"date":"2025-01-24","open":3000,"high":3000,"low":3000,"close":3000,"volume":0,"rsi_14":100.0,"sma_20":2991.5,"sma_60":3214.67,"sma_120":3485.33},{"date":"2025-01-31","open":3000,"high":3000,"low":3000,"close":3000,"volume":0,"rsi_14":100.0,"sma_20":3000.0,"sma_60":3202.5,"sma_120":3477.0},{"date":"2025-02-03","open":3180,"high":3180,"low":2740,"close":2800,"volume":51489,"rsi_14":0.0,"sma_20":2990.0,"sma_60":3188.5,"sma_120":3466.92},{"date":"2025-02-04","open":2800,"high":2860,"low":2465,"close":2675,"volume":227362,"rsi_14":0.0,"sma_20":2973.75,"sma_60":3173.58,"sma_120":3455.88},{"date":"2025-02-05","open":2795,"high":3065,"low":2600,"close":2790,"volume":159645,"rsi_14":26.14,"sma_20":2963.25,"sma_60":3159.25,"sma_120":3445.79},{"date":"2025-02-06","open":2830,"high":2830,"low":2600,"close":2600,"volume":96594,"rsi_14":18.25,"sma_20":2943.25,"sma_60":3141.25,"sma_120":3434.54},{"date":"2025-02-07","open":2600,"high":2645,"low":2450,"close":2475,"volume":92522,"rsi_14":15.23,"sma_20":2917.0,"sma_60":3120.33,"sma_120":3423.67},{"date":"2025-02-10","open":2440,"high":2485,"low":2315,"close":2375,"volume":110941,"rsi_14":13.45,"sma_20":2885.75,"sma_60":3098.58,"sma_120":3409.96},{"date":"2025-02-11","open":2440,"high":2490,"low":2370,"close":2490,"volume":49860,"rsi_14":23.71,"sma_20":2860.25,"sma_60":3078.42,"sma_120":3397.88},{"date":"2025-02-12","open":2460,"high":2620,"low":2445,"close":2550,"volume":52812,"rsi_14":28.16,"sma_20":2837.75,"sma_60":3059.92,"sma_120":3386.71},{"date":"2025-02-13","open":2550,"high":2700,"low":2525,"close":2600,"volume":42511,"rsi_14":31.48,"sma_20":2817.75,"sma_60":3043.58,"sma_120":3374.88},{"date":"2025-02-14","open":2580,"high":2670,"low":2575,"close":2605,"volume":10645,"rsi_14":31.8,"sma_20":2798.0,"sma_60":3027.83,"sma_120":3361.33},{"date":"2025-02-17","open":2605,"high":2665,"low":2580,"close":2580,"volume":10746,"rsi_14":31.08,"sma_20":2777.0,"sma_60":3012.67,"sma_120":3349.42},{"date":"2025-02-18","open":2610,"high":2610,"low":2540,"close":2540,"volume":25290,"rsi_14":30.0,"sma_20":2754.0,"sma_60":2996.83,"sma_120":3338.0},{"date":"2025-02-19","open":2675,"high":2675,"low":2480,"close":2490,"volume":44855,"rsi_14":28.75,"sma_20":2728.5,"sma_60":2981.33,"sma_120":3326.17},{"date":"2025-02-20","open":2490,"high":2570,"low":2455,"close":2505,"volume":33538,"rsi_14":29.63,"sma_20":2703.75,"sma_60":2966.25,"sma_120":3314.96},{"date":"2025-02-21","open":2500,"high":2655,"low":2470,"close":2580,"volume":36008,"rsi_14":39.91,"sma_20":2682.75,"sma_60":2953.42,"sma_120":3304.62},{"date":"2025-02-24","open":2645,"high":2645,"low":2500,"close":2590,"volume":13906,"rsi_14":45.64,"sma_20":2662.25,"sma_60":2941.92,"sma_120":3295.21},{"date":"2025-02-25","open":2570,"high":2615,"low":2560,"close":2600,"volume":10369,"rsi_14":39.08,"sma_20":2642.25,"sma_60":2929.75,"sma_120":3286.29},{"date":"2025-02-26","open":2600,"high":2670,"low":2560,"close":2615,"volume":27342,"rsi_14":51.08,"sma_20":2623.0,"sma_60":2916.67,"sma_120":3277.92},{"date":"2025-02-27","open":2615,"high":2615,"low":2565,"close":2585,"volume":10583,"rsi_14":59.17,"sma_20":2602.25,"sma_60":2902.58,"sma_120":3269.38},{"date":"2025-02-28","open":2610,"high":2610,"low":2500,"close":2515,"volume":16897,"rsi_14":62.28,"sma_20":2578.0,"sma_60":2886.83,"sma_120":3260.75},{"date":"2025-03-04","open":2510,"high":2570,"low":2510,"close":2530,"volume":15289,"rsi_14":54.26,"sma_20":2564.5,"sma_60":2871.33,"sma_120":3251.0},{"date":"2025-03-05","open":2590,"high":2590,"low":2490,"close":2500,"volume":19778,"rsi_14":44.32,"sma_20":2555.75,"sma_60":2856.33,"sma_120":3241.33},{"date":"2025-03-06","open":2505,"high":2590,"low":2495,"close":2550,"volume":17004,"rsi_14":44.32,"sma_20":2543.75,"sma_60":2844.33,"sma_120":3232.33},{"date":"2025-03-07","open":2515,"high":2570,"low":2480,"close":2530,"volume":18558,"rsi_14":41.76,"sma_20":2540.25,"sma_60":2832.5,"sma_120":3221.92},{"date":"2025-03-10","open":2530,"high":2540,"low":2455,"close":2485,"volume":17788,"rsi_14":40.0,"sma_20":2540.75,"sma_60":2821.25,"sma_120":3211.12},{"date":"2025-03-11","open":2485,"high":2485,"low":2405,"close":2440,"volume":12791,"rsi_14":39.58,"sma_20":2544.0,"sma_60":2809.42,"sma_120":3200.54},{"date":"2025-03-12","open":2510,"high":2510,"low":2415,"close":2480,"volume":22311,"rsi_14":48.94,"sma_20":2543.5,"sma_60":2799.42,"sma_120":3190.29},{"date":"2025-03-13","open":2440,"high":2550,"low":2440,"close":2520,"volume":11042,"rsi_14":51.52,"sma_20":2542.0,"sma_60":2792.08,"sma_120":3181.12},{"date":"2025-03-14","open":2535,"high":2535,"low":2405,"close":2405,"volume":24728,"rsi_14":33.64,"sma_20":2532.25,"sma_60":2782.17,"sma_120":3171.08},{"date":"2025-03-17","open":2465,"high":2475,"low":2420,"close":2425,"volume":37000,"rsi_14":34.86,"sma_20":2523.25,"sma_60":2772.58,"sma_120":3161.38},{"date":"2025-03-18","open":2440,"high":2465,"low":2390,"close":2405,"volume":74650,"rsi_14":32.43,"sma_20":2514.5,"sma_60":2760.83,"sma_120":3151.58},{"date":"2025-03-19","open":2400,"high":2440,"low":2365,"close":2405,"volume":43199,"rsi_14":30.56,"sma_20":2507.75,"sma_60":2749.75,"sma_120":3141.88},{"date":"2025-03-20","open":2450,"high":2450,"low":2355,"close":2400,"volume":28066,"rsi_14":32.04,"sma_20":2503.25,"sma_60":2739.08,"sma_120":3132.79},{"date":"2025-03-21","open":2370,"high":2435,"low":2345,"close":2375,"volume":11460,"rsi_14":35.11,"sma_20":2496.75,"sma_60":2728.83,"sma_120":3123.5},{"date":"2025-03-24","open":2435,"high":2435,"low":2340,"close":2345,"volume":13301,"rsi_14":30.93,"sma_20":2485.0,"sma_60":2717.75,"sma_120":3113.46},{"date":"2025-03-25","open":2390,"high":2390,"low":2230,"close":2335,"volume":29512,"rsi_14":32.26,"sma_20":2472.25,"sma_60":2707.0,"sma_120":3103.17},{"date":"2025-03-26","open":2335,"high":2390,"low":2315,"close":2340,"volume":6160,"rsi_14":25.0,"sma_20":2459.25,"sma_60":2696.17,"sma_120":3093.0},{"date":"2025-03-27","open":2345,"high":2380,"low":2325,"close":2360,"volume":9572,"rsi_14":29.76,"sma_20":2446.5,"sma_60":2685.83,"sma_120":3083.17},{"date":"2025-03-28","open":2360,"high":2620,"low":2360,"close":2600,"volume":227289,"rsi_14":59.35,"sma_20":2447.25,"sma_60":2680.33,"sma_120":3074.5},{"date":"2025-03-31","open":2610,"high":2690,"low":2515,"close":2600,"volume":120460,"rsi_14":64.04,"sma_20":2451.5,"sma_60":2676.5,"sma_120":3065.75},{"date":"2025-04-01","open":2570,"high":2720,"low":2560,"close":2650,"volume":70400,"rsi_14":64.66,"sma_20":2457.5,"sma_60":2670.67,"sma_120":3057.75},{"date":"2025-04-02","open":2700,"high":2700,"low":2580,"close":2620,"volume":39710,"rsi_14":58.77,"sma_20":2463.5,"sma_60":2664.33,"sma_120":3047.83},{"date":"2025-04-03","open":2570,"high":2680,"low":2520,"close":2605,"volume":59570,"rsi_14":71.28,"sma_20":2466.25,"sma_60":2657.75,"sma_120":3037.71},{"date":"2025-04-04","open":2605,"high":2700,"low":2500,"close":2670,"volume":104952,"rsi_14":73.79,"sma_20":2473.25,"sma_60":2652.25,"sma_120":3028.12},{"date":"2025-04-07","open":2630,"high":2630,"low":2500,"close":2585,"volume":38361,"rsi_14":65.52,"sma_20":2478.25,"sma_60":2645.33,"sma_120":3017.67},{"date":"2025-04-08","open":2585,"high":2770,"low":2580,"close":2705,"volume":55986,"rsi_14":71.43,"sma_20":2491.5,"sma_60":2640.42,"sma_120":3008.21},{"date":"2025-04-09","open":2705,"high":2760,"low":2565,"close":2585,"volume":73389,"rsi_14":61.35,"sma_20":2496.75,"sma_60":2633.5,"sma_120":2998.08},{"date":"2025-04-10","open":2750,"high":2750,"low":2575,"close":2610,"volume":49708,"rsi_14":64.42,"sma_20":2501.25,"sma_60":2627.0,"sma_120":2988.17},{"date":"2025-04-11","open":2610,"high":2745,"low":2585,"close":2680,"volume":80237,"rsi_14":69.59,"sma_20":2515.0,"sma_60":2621.67,"sma_120":2978.75},{"date":"2025-04-14","open":2700,"high":2720,"low":2635,"close":2670,"volume":52083,"rsi_14":69.59,"sma_20":2527.25,"sma_60":2616.17,"sma_120":2969.75},{"date":"2025-04-15","open":2670,"high":2705,"low":2640,"close":2690,"volume":43166,"rsi_14":70.11,"sma_20":2541.5,"sma_60":2611.0,"sma_120":2960.42},{"date":"2025-04-16","open":2690,"high":2690,"low":2650,"close":2675,"volume":39442,"rsi_14":68.21,"sma_20":2555.0,"sma_60":2605.58,"sma_120":2951.71},{"date":"2025-04-17","open":2660,"high":2685,"low":2605,"close":2675,"volume":28637,"rsi_14":56.0,"sma_20":2568.75,"sma_60":2600.17,"sma_120":2942.67},{"date":"2025-04-18","open":2675,"high":2710,"low":2630,"close":2675,"volume":46371,"rsi_14":56.0,"sma_20":2583.75,"sma_60":2594.75,"sma_120":2934.04},{"date":"2025-04-21","open":2675,"high":2675,"low":2625,"close":2625,"volume":49184,"rsi_14":48.0,"sma_20":2597.75,"sma_60":2588.5,"sma_120":2924.92},{"date":"2025-04-22","open":2620,"high":2620,"low":2530,"close":2530,"volume":78195,"rsi_14":43.48,"sma_20":2607.5,"sma_60":2580.67,"sma_120":2914.92},{"date":"2025-04-23","open":2580,"high":2730,"low":2550,"close":2650,"volume":64506,"rsi_14":52.83,"sma_20":2623.0,"sma_60":2574.83,"sma_120":2906.08},{"date":"2025-04-24","open":2660,"high":2660,"low":2600,"close":2650,"volume":23165,"rsi_14":48.63,"sma_20":2637.5,"sma_60":2569.0,"sma_120":2897.5},{"date":"2025-04-25","open":2650,"high":2685,"low":2610,"close":2630,"volume":40432,"rsi_14":53.38,"sma_20":2639.0,"sma_60":2562.83,"sma_120":2888.75},{"date":"2025-04-28","open":2640,"high":2985,"low":2635,"close":2985,"volume":522680,"rsi_14":65.56,"sma_20":2658.25,"sma_60":2562.58,"sma_120":2882.54},{"date":"2025-04-29","open":3035,"high":3040,"low":2760,"close":2770,"volume":332318,"rsi_14":59.3,"sma_20":2664.25,"sma_60":2562.08,"sma_120":2875.29},{"date":"2025-04-30","open":2755,"high":2805,"low":2675,"close":2690,"volume":78879,"rsi_14":53.81,"sma_20":2667.75,"sma_60":2562.33,"sma_120":2867.96},{"date":"2025-05-02","open":2690,"high":2765,"low":2675,"close":2700,"volume":59255,"rsi_14":51.01,"sma_20":2672.5,"sma_60":2560.83,"sma_120":2860.04},{"date":"2025-05-07","open":2700,"high":2750,"low":2660,"close":2730,"volume":67311,"rsi_14":52.97,"sma_20":2675.5,"sma_60":2563.0,"sma_120":2852.12},{"date":"2025-05-08","open":2695,"high":2790,"low":2690,"close":2735,"volume":30731,"rsi_14":52.26,"sma_20":2683.0,"sma_60":2567.33,"sma_120":2843.83},{"date":"2025-05-09","open":2760,"high":2785,"low":2660,"close":2700,"volume":56679,"rsi_14":51.23,"sma_20":2682.75,"sma_60":2572.75,"sma_120":2835.67},{"date":"2025-05-12","open":2690,"high":2700,"low":2660,"close":2680,"volume":54389,"rsi_14":50.24,"sma_20":2687.5,"sma_60":2575.92,"sma_120":2827.17},{"date":"2025-05-13","open":2725,"high":2725,"low":2635,"close":2640,"volume":39083,"rsi_14":48.37,"sma_20":2689.0,"sma_60":2577.42,"sma_120":2818.67},{"date":"2025-05-14","open":2665,"high":2690,"low":2630,"close":2685,"volume":22916,"rsi_14":52.8,"sma_20":2689.25,"sma_60":2578.83,"sma_120":2811.21},{"date":"2025-05-15","open":2715,"high":2715,"low":2615,"close":2660,"volume":23115,"rsi_14":56.5,"sma_20":2688.75,"sma_60":2579.75,"sma_120":2803.79},{"date":"2025-05-16","open":2690,"high":2690,"low":2615,"close":2625,"volume":37854,"rsi_14":48.63,"sma_20":2685.5,"sma_60":2580.5,"sma_120":2796.58},{"date":"2025-05-19","open":2625,"high":2645,"low":2560,"close":2590,"volume":42383,"rsi_14":46.84,"sma_20":2681.25,"sma_60":2581.33,"sma_120":2789.08},{"date":"2025-05-20","open":2580,"high":2655,"low":2580,"close":2620,"volume":27754,"rsi_14":49.48,"sma_20":2678.5,"sma_60":2583.5,"sma_120":2782.42},{"date":"2025-05-21","open":2665,"high":2665,"low":2585,"close":2590,"volume":19528,"rsi_14":18.9,"sma_20":2674.25,"sma_60":2584.92,"sma_120":2775.58},{"date":"2025-05-22","open":2590,"high":2630,"low":2570,"close":2590,"volume":16914,"rsi_14":28.57,"sma_20":2672.5,"sma_60":2585.08,"sma_120":2769.25},{"date":"2025-05-23","open":2610,"high":2610,"low":2545,"close":2550,"volume":34324,"rsi_14":31.58,"sma_20":2673.5,"sma_60":2584.42,"sma_120":2763.17},{"date":"2025-05-26","open":2590,"high":2620,"low":2540,"close":2600,"volume":40674,"rsi_14":38.1,"sma_20":2671.0,"sma_60":2584.42,"sma_120":2757.08},{"date":"2025-05-27","open":2610,"high":2650,"low":2590,"close":2625,"volume":24241,"rsi_14":37.35,"sma_20":2669.75,"sma_60":2584.58,"sma_120":2750.62},{"date":"2025-05-28","open":2650,"high":2655,"low":2590,"close":2630,"volume":20460,"rsi_14":37.35,"sma_20":2669.75,"sma_60":2585.33,"sma_120":2743.96},{"date":"2025-05-29","open":2650,"high":2700,"low":2620,"close":2650,"volume":14708,"rsi_14":43.75,"sma_20":2653.0,"sma_60":2587.58,"sma_120":2737.21},{"date":"2025-05-30","open":2650,"high":2665,"low":2595,"close":2650,"volume":15869,"rsi_14":46.05,"sma_20":2647.0,"sma_60":2589.58,"sma_120":2730.46},{"date":"2025-06-02","open":2620,"high":2660,"low":2590,"close":2650,"volume":16726,"rsi_14":51.47,"sma_20":2645.0,"sma_60":2592.08,"sma_120":2724.21},{"date":"2025-06-04","open":2620,"high":2705,"low":2620,"close":2680,"volume":16713,"rsi_14":49.23,"sma_20":2644.0,"sma_60":2594.25,"sma_120":2719.29},{"date":"2025-06-05","open":2690,"high":2820,"low":2650,"close":2780,"volume":48810,"rsi_14":65.0,"sma_20":2646.5,"sma_60":2598.42,"sma_120":2715.46},{"date":"2025-06-09","open":2820,"high":2875,"low":2770,"close":2785,"volume":41644,"rsi_14":71.62,"sma_20":2649.0,"sma_60":2603.42,"sma_120":2712.33},{"date":"2025-06-10","open":2810,"high":2810,"low":2735,"close":2765,"volume":26577,"rsi_14":74.65,"sma_20":2652.25,"sma_60":2608.83,"sma_120":2709.12},{"date":"2025-06-11","open":2740,"high":2845,"low":2705,"close":2750,"volume":38995,"rsi_14":69.12,"sma_20":2655.75,"sma_60":2613.33,"sma_120":2706.38},{"date":"2025-06-12","open":2750,"high":2850,"low":2740,"close":2810,"volume":27378,"rsi_14":79.73,"sma_20":2664.25,"sma_60":2618.17,"sma_120":2705.12},{"date":"2025-06-13","open":2880,"high":2880,"low":2685,"close":2775,"volume":38290,"rsi_14":72.84,"sma_20":2668.75,"sma_60":2624.33,"sma_120":2703.25},{"date":"2025-06-16","open":2740,"high":2760,"low":2660,"close":2700,"volume":108259,"rsi_14":67.05,"sma_20":2670.75,"sma_60":2628.92,"sma_120":2700.75},{"date":"2025-06-17","open":2725,"high":2735,"low":2685,"close":2715,"volume":24214,"rsi_14":64.2,"sma_20":2675.25,"sma_60":2634.08,"sma_120":2697.46},{"date":"2025-06-18","open":2715,"high":3215,"low":2650,"close":3010,"volume":532753,"rsi_14":78.52,"sma_20":2696.25,"sma_60":2644.17,"sma_120":2696.96},{"date":"2025-06-19","open":3025,"high":3740,"low":3025,"close":3370,"volume":1086100,"rsi_14":85.92,"sma_20":2733.75,"sma_60":2660.33,"sma_120":2699.71},{"date":"2025-06-20","open":3375,"high":3890,"low":3375,"close":3790,"volume":793685,"rsi_14":89.86,"sma_20":2793.75,"sma_60":2683.92,"sma_120":2706.38},{"date":"2025-06-23","open":3830,"high":3930,"low":3300,"close":3545,"volume":1419759,"rsi_14":76.72,"sma_20":2841.5,"sma_60":2703.92,"sma_120":2710.83},{"date":"2025-06-24","open":3545,"high":3625,"low":3195,"close":3270,"volume":628112,"rsi_14":65.9,"sma_20":2877.5,"sma_60":2719.5,"sma_120":2713.25},{"date":"2025-06-25","open":3270,"high":3500,"low":3165,"close":3250,"volume":326575,"rsi_14":64.69,"sma_20":2910.0,"sma_60":2734.67,"sma_120":2715.42},{"date":"2025-06-26","open":3285,"high":3465,"low":3240,"close":3300,"volume":311253,"rsi_14":63.76,"sma_20":2943.75,"sma_60":2750.33,"sma_120":2718.08},{"date":"2025-06-27","open":3465,"high":3470,"low":3235,"close":3285,"volume":238771,"rsi_14":63.16,"sma_20":2976.5,"sma_60":2761.75,"sma_120":2721.04},{"date":"2025-06-30","open":3245,"high":3500,"low":3245,"close":3320,"volume":317900,"rsi_14":64.49,"sma_20":3010.0,"sma_60":2773.75,"sma_120":2725.12},{"date":"2025-07-01","open":3380,"high":3465,"low":3265,"close":3330,"volume":236397,"rsi_14":65.18,"sma_20":3044.0,"sma_60":2785.08,"sma_120":2727.88},{"date":"2025-07-02","open":3385,"high":3450,"low":3255,"close":3290,"volume":302467,"rsi_14":62.7,"sma_20":3076.0,"sma_60":2796.25,"sma_120":2730.29},{"date":"2025-07-03","open":3305,"high":3335,"low":3270,"close":3310,"volume":100122,"rsi_14":64.27,"sma_20":3107.5,"sma_60":2808.0,"sma_120":2732.88},{"date":"2025-07-04","open":3310,"high":3355,"low":3260,"close":3295,"volume":68056,"rsi_14":66.39,"sma_20":3133.25,"sma_60":2818.42,"sma_120":2735.33},{"date":"2025-07-07","open":3295,"high":3295,"low":3005,"close":3080,"volume":374567,"rsi_14":59.06,"sma_20":3148.0,"sma_60":2826.67,"sma_120":2736.0},{"date":"2025-07-08","open":3080,"high":3200,"low":3020,"close":3170,"volume":142897,"rsi_14":54.42,"sma_20":3168.25,"sma_60":2834.42,"sma_120":2737.42},{"date":"2025-07-09","open":3170,"high":3310,"low":3100,"close":3235,"volume":100531,"rsi_14":45.54,"sma_20":3192.5,"sma_60":2845.25,"sma_120":2739.38},{"date":"2025-07-10","open":3255,"high":3335,"low":3190,"close":3280,"volume":162199,"rsi_14":27.63,"sma_20":3216.0,"sma_60":2856.42,"sma_120":2741.71},{"date":"2025-07-11","open":3310,"high":3420,"low":3265,"close":3375,"volume":182952,"rsi_14":41.41,"sma_20":3246.0,"sma_60":2868.0,"sma_120":2744.83},{"date":"2025-07-14","open":3375,"high":3445,"low":3330,"close":3350,"volume":135648,"rsi_14":55.41,"sma_20":3278.5,"sma_60":2879.33,"sma_120":2747.75},{"date":"2025-07-15","open":3450,"high":3450,"low":3310,"close":3345,"volume":100359,"rsi_14":56.55,"sma_20":3310.0,"sma_60":2890.25,"sma_120":2750.62},{"date":"2025-07-16","open":3345,"high":3365,"low":3215,"close":3335,"volume":136829,"rsi_14":52.55,"sma_20":3326.25,"sma_60":2901.25,"sma_120":2753.42},{"date":"2025-07-17","open":3335,"high":3350,"low":3260,"close":3325,"volume":112379,"rsi_14":52.94,"sma_20":3324.0,"sma_60":2912.08,"sma_120":2756.12},{"date":"2025-07-18","open":3380,"high":3380,"low":3295,"close":3325,"volume":79867,"rsi_14":50.39,"sma_20":3300.75,"sma_60":2922.92,"sma_120":2758.83},{"date":"2025-07-21","open":3320,"high":3425,"low":3275,"close":3320,"volume":64226,"rsi_14":49.22,"sma_20":3289.5,"sma_60":2934.5,"sma_120":2761.5},{"date":"2025-07-22","open":3320,"high":3380,"low":3225,"close":3250,"volume":77326,"rsi_14":47.01,"sma_20":3288.5,"sma_60":2946.5,"sma_120":2763.58},{"date":"2025-07-23","open":3240,"high":3300,"low":3155,"close":3195,"volume":100371,"rsi_14":41.84,"sma_20":3285.75,"sma_60":2955.58,"sma_120":2765.21},{"date":"2025-07-24","open":3195,"high":3210,"low":3040,"close":3105,"volume":108154,"rsi_14":37.82,"sma_20":3276.0,"sma_60":2963.17,"sma_120":2766.08},{"date":"2025-07-25","open":3105,"high":3290,"low":3070,"close":3205,"volume":57295,"rsi_14":59.4,"sma_20":3272.0,"sma_60":2972.75,"sma_120":2767.79},{"date":"2025-07-28","open":3190,"high":3190,"low":3030,"close":3050,"volume":41363,"rsi_14":41.78,"sma_20":3258.5,"sma_60":2973.83,"sma_120":2768.21},{"date":"2025-07-29","open":3050,"high":3075,"low":2945,"close":3060,"volume":45742,"rsi_14":37.04,"sma_20":3245.0,"sma_60":2978.67,"sma_120":2770.38},{"date":"2025-07-30","open":3060,"high":3060,"low":3000,"close":3025,"volume":27582,"rsi_14":30.83,"sma_20":3231.75,"sma_60":2984.25,"sma_120":2773.29},{"date":"2025-07-31","open":3025,"high":3055,"low":2970,"close":2990,"volume":43816,"rsi_14":18.18,"sma_20":3215.75,"sma_60":2989.08,"sma_120":2774.96},{"date":"2025-08-01","open":2990,"high":2990,"low":2795,"close":2810,"volume":152063,"rsi_14":14.47,"sma_20":3191.5,"sma_60":2990.42,"sma_120":2776.71},{"date":"2025-08-04","open":2810,"high":2890,"low":2810,"close":2870,"volume":28829,"rsi_14":20.86,"sma_20":3181.0,"sma_60":2992.67,"sma_120":2780.0},{"date":"2025-08-05","open":2840,"high":2940,"low":2805,"close":2880,"volume":19995,"rsi_14":22.09,"sma_20":3166.5,"sma_60":2995.67,"sma_120":2784.21},{"date":"2025-08-06","open":2880,"high":2940,"low":2825,"close":2830,"volume":15082,"rsi_14":21.05,"sma_20":3146.25,"sma_60":2998.17,"sma_120":2787.04},{"date":"2025-08-07","open":2835,"high":2855,"low":2805,"close":2825,"volume":14458,"rsi_14":20.93,"sma_20":3123.5,"sma_60":3001.25,"sma_120":2789.33},{"date":"2025-08-08","open":2875,"high":2940,"low":2800,"close":2830,"volume":13135,"rsi_14":21.51,"sma_20":3096.25,"sma_60":3003.67,"sma_120":2791.25},{"date":"2025-08-11","open":2830,"high":2835,"low":2795,"close":2820,"volume":65697,"rsi_14":23.12,"sma_20":3069.75,"sma_60":3006.33,"sma_120":2793.04},{"date":"2025-08-12","open":2890,"high":2985,"low":2820,"close":2935,"volume":55751,"rsi_14":34.88,"sma_20":3049.25,"sma_60":3011.5,"sma_120":2796.0},{"date":"2025-08-13","open":2935,"high":2935,"low":2840,"close":2930,"volume":23048,"rsi_14":38.71,"sma_20":3029.0,"sma_60":3017.17,"sma_120":2799.25},{"date":"2025-08-14","open":2930,"high":2940,"low":2850,"close":2930,"volume":27938,"rsi_14":29.63,"sma_20":3009.25,"sma_60":3022.33,"sma_120":2802.92},{"date":"2025-08-18","open":2930,"high":2935,"low":2845,"close":2880,"volume":19765,"rsi_14":35.09,"sma_20":2987.0,"sma_60":3027.17,"sma_120":2806.04},{"date":"2025-08-19","open":2920,"high":2930,"low":2840,"close":2880,"volume":37423,"rsi_14":33.93,"sma_20":2965.0,"sma_60":3032.0,"sma_120":2808.54},{"date":"2025-08-20","open":2885,"high":2920,"low":2790,"close":2890,"volume":46132,"rsi_14":37.38,"sma_20":2947.0,"sma_60":3037.67,"sma_120":2811.04},{"date":"2025-08-21","open":2875,"high":2885,"low":2840,"close":2865,"volume":8840,"rsi_14":38.1,"sma_20":2930.5,"sma_60":3042.08,"sma_120":2813.25},{"date":"2025-08-22","open":2875,"high":2885,"low":2825,"close":2885,"volume":37398,"rsi_14":60.27,"sma_20":2919.5,"sma_60":3046.42,"sma_120":2815.5},{"date":"2025-08-25","open":2890,"high":2900,"low":2850,"close":2870,"volume":20406,"rsi_14":50.0,"sma_20":2902.75,"sma_60":3050.42,"sma_120":2817.88},{"date":"2025-08-26","open":2915,"high":2915,"low":2810,"close":2810,"volume":47580,"rsi_14":40.54,"sma_20":2890.75,"sma_60":3053.08,"sma_120":2820.33},{"date":"2025-08-27","open":2890,"high":2890,"low":2795,"close":2805,"volume":13059,"rsi_14":46.15,"sma_20":2878.0,"sma_60":3055.67,"sma_120":2822.62},{"date":"2025-08-28","open":2845,"high":2860,"low":2797,"close":2840,"volume":17058,"rsi_14":52.11,"sma_20":2868.75,"sma_60":3058.83,"sma_120":2825.46},{"date":"2025-08-29","open":2840,"high":2890,"low":2820,"close":2890,"volume":40682,"rsi_14":57.5,"sma_20":2863.75,"sma_60":3062.33,"sma_120":2828.29},{"date":"2025-09-01","open":2890,"high":2910,"low":2785,"close":2790,"volume":50147,"rsi_14":46.94,"sma_20":2862.75,"sma_60":3062.5,"sma_120":2830.46},{"date":"2025-09-02","open":2875,"high":2880,"low":2805,"close":2860,"volume":14410,"rsi_14":41.57,"sma_20":2862.25,"sma_60":3063.75,"sma_120":2833.58},{"date":"2025-09-03","open":2860,"high":2880,"low":2825,"close":2855,"volume":10240,"rsi_14":41.57,"sma_20":2861.0,"sma_60":3065.25,"sma_120":2837.04},{"date":"2025-09-04","open":2860,"high":2880,"low":2820,"close":2870,"volume":14973,"rsi_14":43.48,"sma_20":2863.0,"sma_60":3067.25,"sma_120":2840.29},{"date":"2025-09-05","open":2860,"high":2900,"low":2850,"close":2890,"volume":19150,"rsi_14":51.16,"sma_20":2866.25,"sma_60":3068.58,"sma_120":2843.38},{"date":"2025-09-08","open":2890,"high":2890,"low":2805,"close":2810,"volume":51332,"rsi_14":43.14,"sma_20":2865.25,"sma_60":3069.17,"sma_120":2846.75},{"date":"2025-09-09","open":2810,"high":2835,"low":2785,"close":2800,"volume":64123,"rsi_14":41.18,"sma_20":2864.25,"sma_60":3070.83,"sma_120":2849.88},{"date":"2025-09-10","open":2810,"high":2810,"low":2765,"close":2800,"volume":20590,"rsi_14":43.3,"sma_20":2857.5,"sma_60":3072.25,"sma_120":2853.17},{"date":"2025-09-11","open":2865,"high":2865,"low":2780,"close":2810,"volume":25186,"rsi_14":42.11,"sma_20":2851.5,"sma_60":3068.92,"sma_120":2856.54},{"date":"2025-09-12","open":2810,"high":2825,"low":2780,"close":2810,"volume":46018,"rsi_14":43.48,"sma_20":2845.5,"sma_60":3059.58,"sma_120":2859.96},{"date":"2025-09-15","open":2800,"high":2840,"low":2775,"close":2820,"volume":37050,"rsi_14":51.22,"sma_20":2842.5,"sma_60":3043.42,"sma_120":2863.67},{"date":"2025-09-16","open":2820,"high":2835,"low":2770,"close":2790,"volume":39480,"rsi_14":48.28,"sma_20":2838.0,"sma_60":3030.83,"sma_120":2867.38},{"date":"2025-09-17","open":2790,"high":2835,"low":2770,"close":2805,"volume":17156,"rsi_14":45.78,"sma_20":2833.75,"sma_60":3023.08,"sma_120":2871.29},{"date":"2025-09-18","open":2870,"high":2870,"low":2780,"close":2795,"volume":25688,"rsi_14":37.84,"sma_20":2830.5,"sma_60":3015.58,"sma_120":2875.12},{"date":"2025-09-19","open":2810,"high":2815,"low":2785,"close":2805,"volume":18208,"rsi_14":52.73,"sma_20":2826.5,"sma_60":3007.33,"sma_120":2878.83},{"date":"2025-09-22","open":2820,"high":2835,"low":2775,"close":2805,"volume":58358,"rsi_14":36.59,"sma_20":2823.25,"sma_60":2999.33,"sma_120":2880.54},{"date":"2025-09-23","open":2770,"high":2805,"low":2765,"close":2790,"volume":21167,"rsi_14":34.88,"sma_20":2822.25,"sma_60":2990.5,"sma_120":2882.12},{"date":"2025-09-24","open":2790,"high":2795,"low":2705,"close":2745,"volume":57007,"rsi_14":24.49,"sma_20":2819.25,"sma_60":2980.75,"sma_120":2882.92},{"date":"2025-09-25","open":2745,"high":2755,"low":2690,"close":2700,"volume":37834,"rsi_14":14.81,"sma_20":2812.25,"sma_60":2970.92,"sma_120":2883.58},{"date":"2025-09-26","open":2700,"high":2705,"low":2640,"close":2680,"volume":51975,"rsi_14":19.05,"sma_20":2801.75,"sma_60":2960.42,"sma_120":2884.21},{"date":"2025-09-29","open":2680,"high":2715,"low":2635,"close":2670,"volume":36026,"rsi_14":19.05,"sma_20":2795.75,"sma_60":2950.0,"sma_120":2884.21},{"date":"2025-09-30","open":2670,"high":2690,"low":2645,"close":2670,"volume":16411,"rsi_14":19.05,"sma_20":2786.25,"sma_60":2943.17,"sma_120":2884.92},{"date":"2025-10-01","open":2670,"high":2670,"low":2595,"close":2645,"volume":49979,"rsi_14":13.33,"sma_20":2775.75,"sma_60":2934.42,"sma_120":2884.42},{"date":"2025-10-02","open":2610,"high":2675,"low":2600,"close":2675,"volume":38512,"rsi_14":26.42,"sma_20":2766.5,"sma_60":2925.25,"sma_120":2885.25},{"date":"2025-10-10","open":2685,"high":2715,"low":2615,"close":2670,"volume":40131,"rsi_14":22.22,"sma_20":2755.5,"sma_60":2915.08,"sma_120":2885.75},{"date":"2025-10-13","open":2670,"high":2670,"low":2590,"close":2650,"volume":56855,"rsi_14":23.08,"sma_20":2747.5,"sma_60":2903.0,"sma_120":2885.5},{"date":"2025-10-14","open":2695,"high":2695,"low":2595,"close":2650,"volume":54235,"rsi_14":18.37,"sma_20":2740.0,"sma_60":2891.33,"sma_120":2885.33},{"date":"2025-10-15","open":2650,"high":2700,"low":2640,"close":2655,"volume":40070,"rsi_14":20.41,"sma_20":2732.75,"sma_60":2879.83,"sma_120":2885.04},{"date":"2025-10-16","open":2655,"high":2675,"low":2605,"close":2655,"volume":45696,"rsi_14":18.75,"sma_20":2725.0,"sma_60":2868.5,"sma_120":2884.88},{"date":"2025-10-17","open":2655,"high":2665,"low":2580,"close":2585,"volume":66514,"rsi_14":14.52,"sma_20":2713.75,"sma_60":2856.17,"sma_120":2884.12},{"date":"2025-10-20","open":2585,"high":2745,"low":2570,"close":2650,"volume":123499,"rsi_14":30.56,"sma_20":2705.25,"sma_60":2844.92,"sma_120":2883.92},{"date":"2025-10-21","open":2695,"high":2695,"low":2520,"close":2550,"volume":137565,"rsi_14":26.51,"sma_20":2693.25,"sma_60":2832.08,"sma_120":2883.29},{"date":"2025-10-22","open":2550,"high":2560,"low":2515,"close":2550,"volume":28741,"rsi_14":29.73,"sma_20":2680.5,"sma_60":2820.42,"sma_120":2883.46},{"date":"2025-10-23","open":2500,"high":2645,"low":2475,"close":2645,"volume":194266,"rsi_14":46.07,"sma_20":2672.75,"sma_60":2811.25,"sma_120":2883.42},{"date":"2025-10-24","open":2640,"high":2640,"low":2410,"close":2455,"volume":400477,"rsi_14":32.8,"sma_20":2655.25,"sma_60":2800.42,"sma_120":2881.79},{"date":"2025-10-27","open":2495,"high":2495,"low":2390,"close":2440,"volume":174941,"rsi_14":32.03,"sma_20":2637.0,"sma_60":2787.67,"sma_120":2880.21},{"date":"2025-10-28","open":2450,"high":2520,"low":2375,"close":2400,"volume":60822,"rsi_14":31.3,"sma_20":2617.5,"sma_60":2776.83,"sma_120":2875.33},{"date":"2025-10-29","open":2400,"high":2410,"low":2335,"close":2410,"volume":91854,"rsi_14":28.0,"sma_20":2600.75,"sma_60":2766.0,"sma_120":2872.33},{"date":"2025-10-30","open":2410,"high":2435,"low":2315,"close":2325,"volume":78568,"rsi_14":25.18,"sma_20":2582.0,"sma_60":2754.33,"sma_120":2869.29},{"date":"2025-10-31","open":2340,"high":2340,"low":2295,"close":2325,"volume":71244,"rsi_14":25.93,"sma_20":2564.25,"sma_60":2743.25,"sma_120":2866.17},{"date":"2025-11-03","open":2320,"high":2345,"low":2235,"close":2320,"volume":86254,"rsi_14":25.74,"sma_20":2546.75,"sma_60":2735.08,"sma_120":2862.75},{"date":"2025-11-04","open":2315,"high":2315,"low":2250,"close":2265,"volume":73394,"rsi_14":23.29,"sma_20":2526.5,"sma_60":2725.0,"sma_120":2858.83},{"date":"2025-11-05","open":2240,"high":2255,"low":2205,"close":2240,"volume":73835,"rsi_14":22.52,"sma_20":2506.25,"sma_60":2714.33,"sma_120":2855.0},{"date":"2025-11-06","open":2270,"high":2320,"low":2230,"close":2250,"volume":46344,"rsi_14":25.9,"sma_20":2484.5,"sma_60":2704.67,"sma_120":2851.42},{"date":"2025-11-07","open":2390,"high":2390,"low":2195,"close":2215,"volume":57712,"rsi_14":17.29,"sma_20":2461.75,"sma_60":2694.5,"sma_120":2847.88},{"date":"2025-11-10","open":2295,"high":2385,"low":2195,"close":2280,"volume":128225,"rsi_14":28.57,"sma_20":2443.25,"sma_60":2685.33,"sma_120":2844.5},{"date":"2025-11-11","open":2375,"high":2375,"low":2255,"close":2270,"volume":26295,"rsi_14":28.12,"sma_20":2424.25,"sma_60":2676.17,"sma_120":2841.25},{"date":"2025-11-12","open":2340,"high":2345,"low":2280,"close":2315,"volume":67884,"rsi_14":22.03,"sma_20":2407.25,"sma_60":2665.83,"sma_120":2838.67},{"date":"2025-11-13","open":2355,"high":2355,"low":2270,"close":2305,"volume":36228,"rsi_14":31.71,"sma_20":2389.75,"sma_60":2655.42,"sma_120":2836.29},{"date":"2025-11-14","open":2345,"high":2345,"low":2195,"close":2210,"volume":107878,"rsi_14":26.53,"sma_20":2371.0,"sma_60":2643.42,"sma_120":2832.88},{"date":"2025-11-17","open":2210,"high":2230,"low":2165,"close":2195,"volume":29237,"rsi_14":27.96,"sma_20":2348.25,"sma_60":2632.0,"sma_120":2829.58},{"date":"2025-11-18","open":2190,"high":2230,"low":2140,"close":2175,"volume":68603,"rsi_14":25.26,"sma_20":2329.5,"sma_60":2620.25,"sma_120":2826.12},{"date":"2025-11-19","open":2255,"high":2255,"low":2135,"close":2190,"volume":43182,"rsi_14":33.33,"sma_20":2311.5,"sma_60":2608.58,"sma_120":2823.12},{"date":"2025-11-20","open":2190,"high":2280,"low":2180,"close":2220,"volume":44677,"rsi_14":37.93,"sma_20":2290.25,"sma_60":2597.83,"sma_120":2819.96},{"date":"2025-11-21","open":2190,"high":2195,"low":2160,"close":2195,"volume":15489,"rsi_14":36.26,"sma_20":2277.25,"sma_60":2586.33,"sma_120":2816.38},{"date":"2025-11-24","open":2190,"high":2265,"low":2100,"close":2150,"volume":26876,"rsi_14":37.08,"sma_20":2262.75,"sma_60":2574.33,"sma_120":2812.38},{"date":"2025-11-25","open":2135,"high":2205,"low":2135,"close":2175,"volume":41667,"rsi_14":42.7,"sma_20":2251.5,"sma_60":2563.75,"sma_120":2808.42},{"date":"2025-11-26","open":2190,"high":2235,"low":2170,"close":2195,"volume":28862,"rsi_14":43.96,"sma_20":2240.75,"sma_60":2553.58,"sma_120":2804.62},{"date":"2025-11-27","open":2200,"high":2290,"low":2180,"close":2210,"volume":25072,"rsi_14":49.43,"sma_20":2235.0,"sma_60":2543.08,"sma_120":2800.96},{"date":"2025-11-28","open":2255,"high":2255,"low":2205,"close":2210,"volume":13305,"rsi_14":40.54,"sma_20":2229.25,"sma_60":2531.75,"sma_120":2797.04},{"date":"2025-12-01","open":2210,"high":2215,"low":2185,"close":2205,"volume":12807,"rsi_14":41.1,"sma_20":2223.5,"sma_60":2522.0,"sma_120":2792.25},{"date":"2025-12-02","open":2205,"high":2270,"low":2175,"close":2190,"volume":27218,"rsi_14":31.34,"sma_20":2219.75,"sma_60":2510.83,"sma_120":2787.29},{"date":"2025-12-03","open":2175,"high":2255,"low":2175,"close":2245,"volume":53777,"rsi_14":42.11,"sma_20":2220.0,"sma_60":2500.67,"sma_120":2782.96},{"date":"2025-12-04","open":2285,"high":2470,"low":2200,"close":2410,"volume":148862,"rsi_14":72.22,"sma_20":2228.0,"sma_60":2493.0,"sma_120":2780.12},{"date":"2025-12-05","open":2410,"high":2635,"low":2380,"close":2525,"volume":230628,"rsi_14":80.0,"sma_20":2243.5,"sma_60":2486.92,"sma_120":2777.75},{"date":"2025-12-08","open":2505,"high":2515,"low":2350,"close":2515,"volume":117088,"rsi_14":81.48,"sma_20":2255.25,"sma_60":2482.0,"sma_120":2775.58},{"date":"2025-12-09","open":2495,"high":2520,"low":2360,"close":2360,"volume":52532,"rsi_14":62.5,"sma_20":2259.75,"sma_60":2474.67,"sma_120":2772.75},{"date":"2025-12-10","open":2360,"high":2440,"low":2305,"close":2370,"volume":103222,"rsi_14":61.36,"sma_20":2262.5,"sma_60":2467.5,"sma_120":2769.88},{"date":"2025-12-11","open":2345,"high":2360,"low":2300,"close":2300,"volume":25715,"rsi_14":57.45,"sma_20":2262.25,"sma_60":2459.0,"sma_120":2763.96},{"date":"2025-12-12","open":2295,"high":2325,"low":2270,"close":2325,"volume":48372,"rsi_14":62.77,"sma_20":2268.0,"sma_60":2450.92,"sma_120":2755.25},{"date":"2025-12-15","open":2310,"high":2325,"low":2275,"close":2290,"volume":23342,"rsi_14":58.27,"sma_20":2272.75,"sma_60":2442.08,"sma_120":2742.75},{"date":"2025-12-16","open":2300,"high":2300,"low":2255,"close":2265,"volume":19009,"rsi_14":55.0,"sma_20":2277.25,"sma_60":2433.33,"sma_120":2732.08},{"date":"2025-12-17","open":2255,"high":2310,"low":2250,"close":2300,"volume":37183,"rsi_14":56.25,"sma_20":2282.75,"sma_60":2424.92,"sma_120":2724.0},{"date":"2025-12-18","open":2300,"high":2300,"low":2260,"close":2260,"volume":11817,"rsi_14":53.29,"sma_20":2284.75,"sma_60":2415.92,"sma_120":2715.75},{"date":"2025-12-19","open":2260,"high":2300,"low":2260,"close":2285,"volume":11059,"rsi_14":55.13,"sma_20":2289.25,"sma_60":2407.25,"sma_120":2707.29},{"date":"2025-12-22","open":2285,"high":2310,"low":2260,"close":2275,"volume":26034,"rsi_14":55.48,"sma_20":2295.5,"sma_60":2398.42,"sma_120":2698.88},{"date":"2025-12-23","open":2275,"high":2295,"low":2235,"close":2260,"volume":43676,"rsi_14":51.02,"sma_20":2299.75,"sma_60":2389.58,"sma_120":2690.04},{"date":"2025-12-24","open":2290,"high":2290,"low":2200,"close":2225,"volume":47902,"rsi_14":34.71,"sma_20":2301.25,"sma_60":2380.92,"sma_120":2680.83},{"date":"2025-12-26","open":2225,"high":2235,"low":2200,"close":2230,"volume":18933,"rsi_14":20.2,"sma_20":2302.25,"sma_60":2373.08,"sma_120":2672.0},{"date":"2025-12-29","open":2235,"high":2235,"low":2160,"close":2165,"volume":48647,"rsi_14":18.18,"sma_20":2300.0,"sma_60":2364.5,"sma_120":2662.46},{"date":"2025-12-30","open":2165,"high":2255,"low":2165,"close":2195,"volume":43087,"rsi_14":30.59,"sma_20":2299.5,"sma_60":2356.58,"sma_120":2653.29},{"date":"2026-01-02","open":2195,"high":2245,"low":2185,"close":2235,"volume":20196,"rsi_14":35.16,"sma_20":2301.75,"sma_60":2349.33,"sma_120":2646.25},{"date":"2026-01-05","open":2300,"high":2300,"low":2150,"close":2260,"volume":48203,"rsi_14":45.12,"sma_20":2302.5,"sma_60":2342.92,"sma_120":2638.67},{"date":"2026-01-06","open":2270,"high":2295,"low":2195,"close":2260,"volume":58425,"rsi_14":41.56,"sma_20":2295.0,"sma_60":2335.83,"sma_120":2630.54},{"date":"2026-01-07","open":2250,"high":2270,"low":2205,"close":2260,"volume":35553,"rsi_14":45.71,"sma_20":2281.75,"sma_60":2329.0,"sma_120":2622.04},{"date":"2026-01-08","open":2245,"high":2245,"low":2175,"close":2195,"volume":36907,"rsi_14":41.03,"sma_20":2265.75,"sma_60":2321.42,"sma_120":2612.21},{"date":"2026-01-09","open":2205,"high":2260,"low":2160,"close":2180,"volume":43838,"rsi_14":33.78,"sma_20":2256.75,"sma_60":2313.58,"sma_120":2602.46},{"date":"2026-01-12","open":2180,"high":2220,"low":2160,"close":2195,"volume":28446,"rsi_14":40.58,"sma_20":2248.0,"sma_60":2305.92,"sma_120":2592.88},{"date":"2026-01-13","open":2190,"high":2190,"low":2150,"close":2175,"volume":32038,"rsi_14":33.82,"sma_20":2241.75,"sma_60":2297.92,"sma_120":2583.21},{"date":"2026-01-14","open":2175,"high":2370,"low":2170,"close":2295,"volume":88415,"rsi_14":52.22,"sma_20":2240.25,"sma_60":2293.08,"sma_120":2574.62},{"date":"2026-01-15","open":2290,"high":2290,"low":2210,"close":2235,"volume":22509,"rsi_14":47.47,"sma_20":2237.5,"sma_60":2286.17,"sma_120":2565.54},{"date":"2026-01-16","open":2235,"high":2235,"low":2190,"close":2215,"volume":34907,"rsi_14":48.96,"sma_20":2235.0,"sma_60":2280.58,"sma_120":2556.33},{"date":"2026-01-19","open":2210,"high":2215,"low":2155,"close":2185,"volume":55662,"rsi_14":52.27,"sma_20":2227.0,"sma_60":2267.33,"sma_120":2547.46},{"date":"2026-01-20","open":2185,"high":2235,"low":2150,"close":2200,"volume":35568,"rsi_14":50.59,"sma_20":2222.75,"sma_60":2263.08,"sma_120":2539.17},{"date":"2026-01-21","open":2205,"high":2215,"low":2150,"close":2150,"volume":21699,"rsi_14":40.23,"sma_20":2216.5,"sma_60":2258.25,"sma_120":2531.21},{"date":"2026-01-22","open":2150,"high":2180,"low":2145,"close":2160,"volume":49525,"rsi_14":38.1,"sma_20":2211.5,"sma_60":2254.25,"sma_120":2522.5},{"date":"2026-01-23","open":2195,"high":2195,"low":2140,"close":2195,"volume":23740,"rsi_14":42.86,"sma_20":2210.0,"sma_60":2250.67,"sma_120":2515.38},{"date":"2026-01-26","open":2195,"high":2400,"low":2165,"close":2320,"volume":157396,"rsi_14":55.17,"sma_20":2214.5,"sma_60":2250.58,"sma_120":2509.21},{"date":"2026-01-27","open":2365,"high":2365,"low":2260,"close":2280,"volume":49322,"rsi_14":57.66,"sma_20":2220.25,"sma_60":2249.83,"sma_120":2503.0},{"date":"2026-01-28","open":2280,"high":2320,"low":2180,"close":2255,"volume":72985,"rsi_14":56.64,"sma_20":2223.25,"sma_60":2248.75,"sma_120":2496.88},{"date":"2026-01-29","open":2250,"high":2350,"low":2230,"close":2280,"volume":83420,"rsi_14":57.39,"sma_20":2225.5,"sma_60":2249.0,"sma_120":2492.46},{"date":"2026-01-30","open":2325,"high":2325,"low":2240,"close":2305,"volume":68042,"rsi_14":61.21,"sma_20":2227.75,"sma_60":2250.08,"sma_120":2487.75},{"date":"2026-02-02","open":2305,"high":2305,"low":2120,"close":2175,"volume":320998,"rsi_14":39.83,"sma_20":2223.5,"sma_60":2248.83,"sma_120":2481.88},{"date":"2026-02-03","open":2175,"high":2235,"low":2140,"close":2180,"volume":33229,"rsi_14":44.86,"sma_20":2219.5,"sma_60":2248.25,"sma_120":2476.46},{"date":"2026-02-04","open":2170,"high":2200,"low":2155,"close":2200,"volume":37723,"rsi_14":48.6,"sma_20":2219.75,"sma_60":2248.0,"sma_120":2471.25},{"date":"2026-02-05","open":2200,"high":2530,"low":2180,"close":2455,"volume":634764,"rsi_14":65.19,"sma_20":2233.5,"sma_60":2250.92,"sma_120":2468.12},{"date":"2026-02-06","open":2455,"high":2455,"low":2310,"close":2360,"volume":73543,"rsi_14":60.23,"sma_20":2241.75,"sma_60":2252.42,"sma_120":2464.29},{"date":"2026-02-09","open":2360,"high":2390,"low":2330,"close":2335,"volume":47898,"rsi_14":57.8,"sma_20":2249.75,"sma_60":2252.75,"sma_120":2459.29},{"date":"2026-02-10","open":2340,"high":2435,"low":2315,"close":2360,"volume":55391,"rsi_14":62.5,"sma_20":2253.0,"sma_60":2253.67,"sma_120":2454.54},{"date":"2026-02-11","open":2410,"high":2410,"low":2315,"close":2355,"volume":34435,"rsi_14":61.68,"sma_20":2259.0,"sma_60":2256.08,"sma_120":2449.75},{"date":"2026-02-12","open":2400,"high":2415,"low":2340,"close":2400,"volume":49918,"rsi_14":62.13,"sma_20":2268.25,"sma_60":2259.5,"sma_120":2445.75},{"date":"2026-02-13","open":2400,"high":2440,"low":2330,"close":2355,"volume":37070,"rsi_14":52.29,"sma_20":2275.25,"sma_60":2262.5,"sma_120":2441.38},{"date":"2026-02-19","open":2360,"high":2390,"low":2300,"close":2370,"volume":50893,"rsi_14":56.08,"sma_20":2284.5,"sma_60":2265.5,"sma_120":2437.04},{"date":"2026-02-20","open":2370,"high":2385,"low":2310,"close":2365,"volume":38094,"rsi_14":57.64,"sma_20":2292.75,"sma_60":2267.92,"sma_120":2432.88},{"date":"2026-02-23","open":2365,"high":2365,"low":2310,"close":2360,"volume":26733,"rsi_14":55.71,"sma_20":2303.25,"sma_60":2270.67,"sma_120":2428.5},{"date":"2026-02-24","open":2355,"high":2430,"low":2310,"close":2400,"volume":46952,"rsi_14":56.64,"sma_20":2315.25,"sma_60":2274.83,"sma_120":2424.58},{"date":"2026-02-25","open":2400,"high":2400,"low":2300,"close":2320,"volume":82126,"rsi_14":60.9,"sma_20":2321.5,"sma_60":2277.25,"sma_120":2420.5},{"date":"2026-02-26","open":2320,"high":2345,"low":2165,"close":2255,"volume":74362,"rsi_14":55.17,"sma_20":2317.0,"sma_60":2251.67,"sma_120":2258.12},{"date":"2026-02-27","open":2255,"high":2275,"low":2175,"close":2240,"volume":57960,"rsi_14":52.78,"sma_20":2316.25,"sma_60":2278.75,"sma_120":2410.92},{"date":"2026-03-03","open":1797,"high":1797,"low":1692,"close":1708,"volume":84838,"rsi_14":21.55,"sma_20":2309.75,"sma_60":2277.33,"sma_120":2404.54},{"date":"2026-03-04","open":1708,"high":1708,"low":1556,"close":1632,"volume":130117,"rsi_14":21.55,"sma_20":2297.25,"sma_60":2274.42,"sma_120":2398.21},{"date":"2026-03-05","open":1632,"high":1708,"low":1593,"close":1599,"volume":155456,"rsi_14":20.97,"sma_20":2281.45,"sma_60":2271.07,"sma_120":2390.95},{"date":"2026-03-06","open":1599,"high":1600,"low":1455,"close":1599,"volume":101533,"rsi_14":17.51,"sma_20":2272.15,"sma_60":2266.8,"sma_120":2383.73},{"date":"2026-03-09","open":1448,"high":1597,"low":1434,"close":1547,"volume":159985,"rsi_14":15.87,"sma_20":2259.4,"sma_60":2258.72,"sma_120":2375.86},{"date":"2026-03-10","open":1592,"high":1592,"low":1471,"close":1502,"volume":39325,"rsi_14":8.58,"sma_20":2242.85,"sma_60":2247.78,"sma_120":2367.35},{"date":"2026-03-11","open":1543,"high":1557,"low":1447,"close":1486,"volume":58333,"rsi_14":8.93,"sma_20":2212.55,"sma_60":2236.68,"sma_120":2359.34},{"date":"2026-03-12","open":1551,"high":1551,"low":1439,"close":1475,"volume":89059,"rsi_14":6.5,"sma_20":2186.3,"sma_60":2227.93,"sma_120":2351.3},{"date":"2026-03-13","open":1487,"high":1527,"low":1474,"close":1516,"volume":28991,"rsi_14":13.77,"sma_20":2163.85,"sma_60":2219.87,"sma_120":2343.68},{"date":"2026-03-16","open":1516,"high":1530,"low":1447,"close":1470,"volume":97310,"rsi_14":12.76,"sma_20":2137.3,"sma_60":2201.35,"sma_120":2236.51},{"date":"2026-03-17","open":1478,"high":1499,"low":1358,"close":1363,"volume":408087,"rsi_14":6.32,"sma_20":2104.3,"sma_60":2201.52,"sma_120":2326.22},{"date":"2026-03-18","open":1363,"high":1394,"low":1354,"close":1379,"volume":356886,"rsi_14":9.63,"sma_20":2070.1,"sma_60":2191.95,"sma_120":2317.02},{"date":"2026-03-19","open":1365,"high":1599,"low":1349,"close":1543,"volume":897174,"rsi_14":31.12,"sma_20":2048.35,"sma_60":2186.2,"sma_120":2309.77},{"date":"2026-03-20","open":1543,"high":1748,"low":1510,"close":1708,"volume":520919,"rsi_14":44.66,"sma_20":2036.1,"sma_60":2183.28,"sma_120":2304.1},{"date":"2026-03-23","open":1712,"high":1873,"low":1569,"close":1660,"volume":471949,"rsi_14":47.06,"sma_20":2021.1,"sma_60":2180.03,"sma_120":2297.97},{"date":"2026-03-24","open":1672,"high":1813,"low":1628,"close":1728,"volume":172885,"rsi_14":55.93,"sma_20":2010.6,"sma_60":2177.78,"sma_120":2292.52},{"date":"2026-03-25","open":1692,"high":1744,"low":1692,"close":1720,"volume":81156,"rsi_14":57.7,"sma_20":1997.6,"sma_60":2175.53,"sma_120":2286.97},{"date":"2026-03-26","open":1732,"high":1757,"low":1602,"close":1604,"volume":102993,"rsi_14":50.27,"sma_20":1981.35,"sma_60":2171.12,"sma_120":2280.35},{"date":"2026-03-27","open":1604,"high":1636,"low":1553,"close":1594,"volume":206273,"rsi_14":52.7,"sma_20":1967.75,"sma_60":2167.08,"sma_120":2274.0},{"date":"2026-03-30","open":1578,"high":1606,"low":1512,"close":1518,"volume":180413,"rsi_14":50.85,"sma_20":1950.15,"sma_60":2161.38,"sma_120":2267.23},{"date":"2026-03-31","open":1518,"high":1518,"low":1453,"close":1483,"volume":206737,"rsi_14":49.82,"sma_20":1936.15,"sma_60":2156.05,"sma_120":2260.28},{"date":"2026-04-01","open":1483,"high":1564,"low":1483,"close":1512,"volume":95390,"rsi_14":51.99,"sma_20":1928.7,"sma_60":2150.82,"sma_120":2253.7},{"date":"2026-04-02","open":1512,"high":1527,"low":1377,"close":1389,"volume":267060,"rsi_14":43.73,"sma_20":1915.65,"sma_60":2142.37,"sma_120":2245.85},{"date":"2026-04-03","open":1389,"high":1427,"low":1375,"close":1419,"volume":108342,"rsi_14":47.42,"sma_20":1904.45,"sma_60":2134.12,"sma_120":2238.52},{"date":"2026-04-06","open":1419,"high":1435,"low":1379,"close":1416,"volume":48745,"rsi_14":52.97,"sma_20":1896.25,"sma_60":2125.8,"sma_120":2230.82},{"date":"2026-04-07","open":1415,"high":1415,"low":1379,"close":1381,"volume":63578,"rsi_14":50.09,"sma_20":1888.7,"sma_60":2116.77,"sma_120":2222.88},{"date":"2026-04-08","open":1390,"high":1436,"low":1383,"close":1432,"volume":56956,"rsi_14":43.04,"sma_20":1885.35,"sma_60":2109.88,"sma_120":2215.65},{"date":"2026-04-09","open":1433,"high":1470,"low":1378,"close":1389,"volume":62785,"rsi_14":26.4,"sma_20":1880.0,"sma_60":2102.35,"sma_120":2207.97},{"date":"2026-04-10","open":1424,"high":1468,"low":1389,"close":1453,"volume":89522,"rsi_14":35.08,"sma_20":1876.1,"sma_60":2095.9,"sma_120":2200.91},{"date":"2026-04-13","open":1453,"high":1486,"low":1436,"close":1449,"volume":169039,"rsi_14":27.78,"sma_20":1874.8,"sma_60":2089.7,"sma_120":2193.81},{"date":"2026-04-14","open":1457,"high":1490,"low":1400,"close":1400,"volume":442067,"rsi_14":26.05,"sma_20":1877.1,"sma_60":2080.47,"sma_120":2186.78},{"date":"2026-04-15","open":1400,"high":1400,"low":1400,"close":1400,"volume":0,"rsi_14":31.54,"sma_20":1878.35,"sma_60":2072.23,"sma_120":2179.2},{"date":"2026-04-16","open":1400,"high":1400,"low":1400,"close":1400,"volume":0,"rsi_14":32.1,"sma_20":1869.4,"sma_60":2064.33,"sma_120":2172.46},{"date":"2026-04-17","open":1400,"high":1400,"low":1400,"close":1400,"volume":0,"rsi_14":37.35,"sma_20":1850.2,"sma_60":2056.93,"sma_120":2165.72},{"date":"2026-04-20","open":1400,"high":1400,"low":1400,"close":1400,"volume":0,"rsi_14":40.33,"sma_20":1834.0,"sma_60":2049.28,"sma_120":2158.18},{"date":"2026-04-21","open":1400,"high":1400,"low":1400,"close":1400,"volume":0,"rsi_14":36.06,"sma_20":1813.55,"sma_60":2042.47,"sma_120":2152.23},{"date":"2026-04-22","open":1400,"high":1400,"low":1400,"close":1400,"volume":0,"rsi_14":51.86,"sma_20":1793.6,"sma_60":2035.48,"sma_120":2146.41},{"date":"2026-04-23","open":1400,"high":1400,"low":1400,"close":1400,"volume":0,"rsi_14":46.15,"sma_20":1780.9,"sma_60":2027.92,"sma_120":2140.92},{"date":"2026-04-24","open":1400,"high":1400,"low":1400,"close":1400,"volume":0,"rsi_14":46.75,"sma_20":1768.8,"sma_60":2018.27,"sma_120":2135.34},{"date":"2026-04-27","open":1400,"high":1400,"low":1400,"close":1400,"volume":0,"rsi_14":54.34,"sma_20":1761.45,"sma_60":2009.28,"sma_120":2130.47},{"date":"2026-04-28","open":1400,"high":1400,"low":1400,"close":1400,"volume":0,"rsi_14":39.8,"sma_20":1756.25,"sma_60":2000.72,"sma_120":2125.61},{"date":"2026-04-29","open":1400,"high":1400,"low":1400,"close":1400,"volume":0,"rsi_14":54.42,"sma_20":1749.25,"sma_60":1991.73,"sma_120":2111.82},{"date":"2026-04-30","open":1400,"high":1400,"low":1400,"close":1400,"volume":0,"rsi_14":100.0,"sma_20":1750.55,"sma_60":1835.55,"sma_120":2019.63},{"date":"2026-05-04","open":1400,"high":1400,"low":1400,"close":1400,"volume":0,"rsi_14":0.0,"sma_20":1748.7,"sma_60":1975.1,"sma_120":2112.26},{"date":"2026-05-06","open":1400,"high":1400,"low":1400,"close":1400,"volume":0,"rsi_14":100.0,"sma_20":1747.7,"sma_60":1967.78,"sma_120":2108.02},{"date":"2026-05-07","open":1400,"high":1400,"low":1400,"close":1400,"volume":0,"rsi_14":100.0,"sma_20":1748.85,"sma_60":1960.13,"sma_120":2104.07},{"date":"2026-05-08","open":1400,"high":1400,"low":1400,"close":1400,"volume":0,"rsi_14":100.0,"sma_20":1746.8,"sma_60":1948.23,"sma_120":2099.57},{"date":"2026-05-11","open":1400,"high":1400,"low":1400,"close":1400,"volume":0,"rsi_14":100.0,"sma_20":1405.1,"sma_60":1649.82,"sma_120":1951.12},{"date":"2026-05-12","open":1400,"high":1400,"low":1400,"close":1400,"volume":0,"rsi_14":100.0,"sma_20":1402.45,"sma_60":1634.23,"sma_120":1943.49},{"date":"2026-05-13","open":1400,"high":1400,"low":1400,"close":1400,"volume":0,"rsi_14":100.0,"sma_20":1400.0,"sma_60":1618.23,"sma_120":1935.95},{"date":"2026-05-14","open":1400,"high":1400,"low":1400,"close":1400,"volume":0,"rsi_14":100.0,"sma_20":1400.0,"sma_60":1602.32,"sma_120":1929.2},{"date":"2026-05-15","open":1400,"high":1400,"low":1400,"close":1400,"volume":0,"rsi_14":100.0,"sma_20":1400.0,"sma_60":1585.65,"sma_120":1922.58},{"date":"2026-05-18","open":1400,"high":1400,"low":1400,"close":1400,"volume":0,"rsi_14":100.0,"sma_20":1400.0,"sma_60":1569.73,"sma_120":1916.12},{"date":"2026-05-19","open":1400,"high":1400,"low":1400,"close":1400,"volume":0,"rsi_14":100.0,"sma_20":1400.0,"sma_60":1553.57,"sma_120":1909.53},{"date":"2026-05-20","open":1400,"high":1400,"low":1400,"close":1400,"volume":0,"rsi_14":100.0,"sma_20":1400.0,"sma_60":1537.48,"sma_120":1902.7},{"date":"2026-05-21","open":1400,"high":1400,"low":1400,"close":1400,"volume":0,"rsi_14":100.0,"sma_20":1400.0,"sma_60":1521.48,"sma_120":1896.08},{"date":"2026-05-22","open":1400,"high":1820,"low":1400,"close":1555,"volume":1215938,"rsi_14":0.0,"sma_20":1731.7,"sma_60":1840.97,"sma_120":2057.9},{"date":"2026-05-26","open":1589,"high":1840,"low":1524,"close":1546,"volume":1174224,"rsi_14":0.0,"sma_20":1721.95,"sma_60":1828.07,"sma_120":2052.66},{"date":"2026-05-27","open":1546,"high":1558,"low":1477,"close":1503,"volume":158615,"rsi_14":0.0,"sma_20":1710.05,"sma_60":1815.53,"sma_120":2046.89},{"date":"2026-05-28","open":1540,"high":1540,"low":1434,"close":1490,"volume":80455,"rsi_14":0.0,"sma_20":1697.5,"sma_60":1803.03,"sma_120":2040.89},{"date":"2026-05-29","open":1481,"high":1799,"low":1435,"close":1482,"volume":135616,"rsi_14":0.0,"sma_20":1684.55,"sma_60":1792.32,"sma_120":2034.83},{"date":"2026-06-01","open":1523,"high":1523,"low":1445,"close":1463,"volume":55550,"rsi_14":62.75,"sma_20":1431.95,"sma_60":1462.88,"sma_120":1861.86},{"date":"2026-06-02","open":1435,"high":1611,"low":1420,"close":1480,"volume":110675,"rsi_14":65.15,"sma_20":1435.95,"sma_60":1460.9,"sma_120":1855.94},{"date":"2026-06-04","open":1480,"high":1605,"low":1480,"close":1522,"volume":58568,"rsi_14":69.93,"sma_20":1442.05,"sma_60":1459.62,"sma_120":1849.92},{"date":"2026-06-05","open":1522,"high":1600,"low":1430,"close":1472,"volume":71791,"rsi_14":60.11,"sma_20":1445.65,"sma_60":1458.37,"sma_120":1842.1},{"date":"2026-06-08","open":1416,"high":1470,"low":1410,"close":1450,"volume":44773,"rsi_14":56.61,"sma_20":1448.15,"sma_60":1457.5,"sma_120":1833.14},{"date":"2026-06-09","open":1438,"high":1550,"low":1409,"close":1542,"volume":57170,"rsi_14":65.11,"sma_20":1455.25,"sma_60":1458.43,"sma_120":1825.03},{"date":"2026-06-10","open":1598,"high":1598,"low":1466,"close":1505,"volume":177116,"rsi_14":60.36,"sma_20":1460.5,"sma_60":1458.93,"sma_120":1817.91},{"date":"2026-06-11","open":1506,"high":1600,"low":1438,"close":1561,"volume":237649,"rsi_14":64.3,"sma_20":1468.55,"sma_60":1459.68,"sma_120":1811.17},{"date":"2026-06-12","open":1561,"high":1616,"low":1466,"close":1557,"volume":346641,"rsi_14":63.84,"sma_20":1476.4,"sma_60":1461.13,"sma_120":1804.97},{"date":"2026-06-15","open":1539,"high":1599,"low":1481,"close":1515,"volume":215643,"rsi_14":45.59,"sma_20":1482.15,"sma_60":1463.67,"sma_120":1798.22},{"date":"2026-06-16","open":1516,"high":1565,"low":1510,"close":1555,"volume":153866,"rsi_14":50.93,"sma_20":1489.9,"sma_60":1466.6,"sma_120":1792.1},{"date":"2026-06-17","open":1634,"high":1634,"low":1495,"close":1536,"volume":99097,"rsi_14":60.26,"sma_20":1523.0,"sma_60":1455.08,"sma_120":1750.4},{"date":"2026-06-18","open":1536,"high":1536,"low":1465,"close":1485,"volume":52783,"rsi_14":49.5,"sma_20":1500.95,"sma_60":1462.77,"sma_120":1779.23},{"date":"2026-06-19","open":1478,"high":1495,"low":1431,"close":1434,"volume":110027,"rsi_14":45.57,"sma_20":1502.65,"sma_60":1459.0,"sma_120":1772.35},{"date":"2026-06-22","open":1434,"high":1514,"low":1402,"close":1406,"volume":151127,"rsi_14":44.83,"sma_20":1502.95,"sma_60":1453.63,"sma_120":1765.03},{"date":"2026-06-23","open":1406,"high":1422,"low":1300,"close":1375,"volume":117327,"rsi_14":40.71,"sma_20":1493.95,"sma_60":1447.88,"sma_120":1757.53},{"date":"2026-06-24","open":1364,"high":1400,"low":1326,"close":1334,"volume":117373,"rsi_14":33.33,"sma_20":1483.35,"sma_60":1443.38,"sma_120":1749.81},{"date":"2026-06-25","open":1329,"high":1383,"low":1311,"close":1315,"volume":71668,"rsi_14":35.27,"sma_20":1473.95,"sma_60":1438.73,"sma_120":1742.22},{"date":"2026-06-26","open":1302,"high":1310,"low":1210,"close":1232,"volume":93328,"rsi_14":31.65,"sma_20":1461.05,"sma_60":1433.97,"sma_120":1733.91},{"date":"2026-06-29","open":1233,"high":1344,"low":1233,"close":1279,"volume":97008,"rsi_14":26.05,"sma_20":1450.9,"sma_60":1430.57,"sma_120":1726.53},{"date":"2026-06-30","open":1279,"high":1406,"low":1252,"close":1384,"volume":63507,"rsi_14":40.19,"sma_20":1446.95,"sma_60":1428.43,"sma_120":1719.77},{"date":"2026-07-01","open":1385,"high":1459,"low":1300,"close":1458,"volume":24364,"rsi_14":41.89,"sma_20":1445.85,"sma_60":1429.58,"sma_120":1713.29},{"date":"2026-07-02","open":1458,"high":1477,"low":1350,"close":1398,"volume":40551,"rsi_14":38.49,"sma_20":1439.65,"sma_60":1429.23,"sma_120":1706.11},{"date":"2026-07-03","open":1389,"high":1448,"low":1334,"close":1405,"volume":144543,"rsi_14":41.62,"sma_20":1436.3,"sma_60":1429.05,"sma_120":1698.98},{"date":"2026-07-06","open":1393,"high":1449,"low":1359,"close":1438,"volume":30485,"rsi_14":40.99,"sma_20":1435.7,"sma_60":1430.0,"sma_120":1692.13},{"date":"2026-07-07","open":1475,"high":1475,"low":1335,"close":1363,"volume":103266,"rsi_14":37.73,"sma_20":1426.75,"sma_60":1428.85,"sma_120":1685.2},{"date":"2026-07-08","open":1363,"high":1420,"low":1326,"close":1416,"volume":87920,"rsi_14":45.12,"sma_20":1422.3,"sma_60":1429.3,"sma_120":1678.83},{"date":"2026-07-09","open":1416,"high":1463,"low":1384,"close":1436,"volume":78815,"rsi_14":50.15,"sma_20":1416.05,"sma_60":1429.02,"sma_120":1672.51},{"date":"2026-07-10","open":1486,"high":1590,"low":1363,"close":1530,"volume":201660,"rsi_14":58.36,"sma_20":1414.7,"sma_60":1430.37,"sma_120":1667.13},{"date":"2026-07-13","open":1515,"high":1616,"low":1463,"close":1482,"volume":162264,"rsi_14":57.05,"sma_20":1413.05,"sma_60":1431.73,"sma_120":1660.36},{"date":"2026-07-14","open":1460,"high":1602,"low":1441,"close":1480,"volume":80854,"rsi_14":60.14,"sma_20":1409.3,"sma_60":1433.07,"sma_120":1654.07},{"date":"2026-07-15","open":1485,"high":1549,"low":1485,"close":1502,"volume":103071,"rsi_14":62.93,"sma_20":1407.6,"sma_60":1434.77,"sma_120":1648.12},{"date":"2026-07-16","open":1502,"high":1568,"low":1472,"close":1510,"volume":62855,"rsi_14":71.45,"sma_20":1408.85,"sma_60":1436.6,"sma_120":1642.5},{"date":"2026-07-20","open":1504,"high":1582,"low":1450,"close":1478,"volume":39222,"rsi_14":65.72,"sma_20":1411.05,"sma_60":1437.9,"sma_120":1636.48},{"date":"2026-07-21","open":1466,"high":1524,"low":1416,"close":1500,"volume":39220,"rsi_14":60.55,"sma_20":1415.75,"sma_60":1439.57,"sma_120":1631.07},{"date":"2026-07-22","open":1480,"high":1550,"low":1473,"close":1509,"volume":7785,"rsi_14":55.26,"sma_20":1422.45,"sma_60":1441.38,"sma_120":1625.64},{"date":"2026-07-23","open":1509,"high":1589,"low":1503,"close":1584,"volume":34617,"rsi_14":68.6,"sma_20":1434.95,"sma_60":1444.45,"sma_120":1620.55},{"date":"2026-07-24","open":1586,"high":1599,"low":1450,"close":1533,"volume":60327,"rsi_14":61.76,"sma_20":1445.85,"sma_60":1446.67,"sma_120":1613.99},{"date":"2026-07-27","open":1509,"high":1558,"low":1450,"close":1452,"volume":96027,"rsi_14":51.18,"sma_20":1456.85,"sma_60":1447.53,"sma_120":1607.09},{"date":"2026-07-28","open":1452,"high":1569,"low":1406,"close":1406,"volume":96424,"rsi_14":53.82,"sma_20":1463.2,"sma_60":1447.63,"sma_120":1600.02},{"date":"2026-07-29","open":1401,"high":1455,"low":1334,"close":1376,"volume":187770,"rsi_14":46.3,"sma_20":1462.8,"sma_60":1447.23,"sma_120":1592.48},{"date":"2026-07-30","open":1400,"high":1425,"low":1311,"close":1325,"volume":197957,"rsi_14":40.28,"sma_20":1456.15,"sma_60":1445.98,"sma_120":1584.32},{"date":"2026-07-31","open":1325,"high":1441,"low":1316,"close":1404,"volume":402130,"rsi_14":38.67,"sma_20":1456.45,"sma_60":1446.05,"sma_120":1577.89},{"date":"2026-08-03","open":1404,"high":1454,"low":1360,"close":1454,"volume":294380,"rsi_14":47.49,"sma_20":1458.9,"sma_60":1446.95,"sma_120":1571.84},{"date":"2026-08-04","open":1454,"high":1481,"low":1422,"close":1433,"volume":112790,"rsi_14":45.93,"sma_20":1458.65,"sma_60":1447.5,"sma_120":1565.45},{"date":"2026-08-05","open":1431,"high":1475,"low":1431,"close":1475,"volume":95288,"rsi_14":47.74,"sma_20":1464.25,"sma_60":1448.75,"sma_120":1557.28},{"date":"2026-08-06","open":1463,"high":1478,"low":1363,"close":1365,"volume":143799,"rsi_14":39.63,"sma_20":1461.7,"sma_60":1448.17,"sma_120":1548.99},{"date":"2026-08-07","open":1394,"high":1394,"low":1350,"close":1360,"volume":65934,"rsi_14":41.22,"sma_20":1457.9,"sma_60":1447.5,"sma_120":1540.87},{"date":"2026-08-10","open":1360,"high":1400,"low":1360,"close":1397,"volume":16050,"rsi_14":42.5,"sma_20":1451.25,"sma_60":1447.45,"sma_120":1532.84},{"date":"2026-08-11","open":1397,"high":1435,"low":1389,"close":1399,"volume":93376,"rsi_14":41.91,"sma_20":1447.1,"sma_60":1447.43,"sma_120":1524.88},{"date":"2026-08-12","open":1400,"high":1416,"low":1381,"close":1389,"volume":31861,"rsi_14":34.15,"sma_20":1442.55,"sma_60":1447.25,"sma_120":1516.45},{"date":"2026-08-13","open":1395,"high":1402,"low":1345,"close":1345,"volume":83338,"rsi_14":34.54,"sma_20":1434.7,"sma_60":1446.33,"sma_120":1508.03},{"date":"2026-08-14","open":1345,"high":1386,"low":1336,"close":1379,"volume":47724,"rsi_14":43.49,"sma_20":1428.15,"sma_60":1445.98,"sma_120":1499.78},{"date":"2026-08-18","open":1379,"high":1379,"low":1352,"close":1378,"volume":21621,"rsi_14":47.29,"sma_20":1423.15,"sma_60":1445.62,"sma_120":1491.55},{"date":"2026-08-19","open":1366,"high":1407,"low":1306,"close":1369,"volume":184030,"rsi_14":49.29,"sma_20":1416.6,"sma_60":1445.1,"sma_120":1483.29},{"date":"2026-08-20","open":1369,"high":1419,"low":1327,"close":1330,"volume":162621,"rsi_14":50.52,"sma_20":1407.65,"sma_60":1441.35,"sma_120":1474.38},{"date":"2026-08-21","open":1337,"high":1351,"low":1305,"close":1335,"volume":54045,"rsi_14":41.56,"sma_20":1395.2,"sma_60":1437.83,"sma_120":1466.17},{"date":"2026-08-24","open":1330,"high":1368,"low":1311,"close":1350,"volume":110161,"rsi_14":36.1,"sma_20":1386.05,"sma_60":1435.28,"sma_120":1458.62},{"date":"2026-08-25","open":1343,"high":1343,"low":1286,"close":1326,"volume":146489,"rsi_14":35.81,"sma_20":1379.75,"sma_60":1432.55,"sma_120":1451.01},{"date":"2026-08-26","open":1326,"high":1372,"low":1315,"close":1344,"volume":47917,"rsi_14":31.44,"sma_20":1376.65,"sma_60":1430.25,"sma_120":1447.97},{"date":"2026-08-27","open":1394,"high":1429,"low":1318,"close":1374,"volume":132994,"rsi_14":51.65,"sma_20":1376.55,"sma_60":1428.77,"sma_120":1445.83},{"date":"2026-08-28","open":1480,"high":1620,"low":1419,"close":1517,"volume":543553,"rsi_14":69.1,"sma_20":1386.15,"sma_60":1429.38,"sma_120":1445.14},{"date":"2026-08-31","open":1517,"high":1545,"low":1476,"close":1516,"volume":135566,"rsi_14":65.87,"sma_20":1391.75,"sma_60":1429.28,"sma_120":1444.45},{"date":"2026-09-01","open":1516,"high":1533,"low":1480,"close":1497,"volume":179366,"rsi_14":62.5,"sma_20":1393.9,"sma_60":1429.7,"sma_120":1444.03},{"date":"2026-09-02","open":1497,"high":1565,"low":1490,"close":1537,"volume":176124,"rsi_14":67.54,"sma_20":1399.1,"sma_60":1431.15,"sma_120":1444.33},{"date":"2026-09-03","open":1522,"high":1522,"low":1451,"close":1457,"volume":174625,"rsi_14":62.23,"sma_20":1398.2,"sma_60":1429.73,"sma_120":1444.08},{"date":"2026-09-04","open":1457,"high":1500,"low":1450,"close":1500,"volume":83008,"rsi_14":62.96,"sma_20":1404.95,"sma_60":1429.65,"sma_120":1444.29},{"date":"2026-09-07","open":1530,"high":1530,"low":1438,"close":1466,"volume":106087,"rsi_14":58.8,"sma_20":1410.25,"sma_60":1428.07,"sma_120":1443.88},{"date":"2026-09-08","open":1466,"high":1529,"low":1451,"close":1468,"volume":45591,"rsi_14":60.04,"sma_20":1413.8,"sma_60":1426.58,"sma_120":1443.86},{"date":"2026-09-09","open":1499,"high":1499,"low":1442,"close":1465,"volume":43545,"rsi_14":64.77,"sma_20":1417.1,"sma_60":1425.75,"sma_120":1444.71},{"date":"2026-09-10","open":1465,"high":1465,"low":1425,"close":1431,"volume":30615,"rsi_14":59.88,"sma_20":1419.2,"sma_60":1423.68,"sma_120":1445.14},{"date":"2026-09-11","open":1431,"high":1519,"low":1407,"close":1459,"volume":101133,"rsi_14":60.92,"sma_20":1424.9,"sma_60":1422.4,"sma_120":1444.44},{"date":"2026-09-14","open":1458,"high":1589,"low":1415,"close":1451,"volume":103788,"rsi_14":62.94,"sma_20":1428.5,"sma_60":1421.83,"sma_120":1442.3},{"date":"2026-09-15","open":1415,"high":1463,"low":1413,"close":1424,"volume":49238,"rsi_14":58.13,"sma_20":1430.8,"sma_60":1421.67,"sma_120":1440.33},{"date":"2026-09-16","open":1422,"high":1540,"low":1401,"close":1473,"volume":127875,"rsi_14":59.69,"sma_20":1436.0,"sma_60":1422.78,"sma_120":1438.21},{"date":"2026-09-17","open":1530,"high":1530,"low":1452,"close":1460,"volume":149944,"rsi_14":42.52,"sma_20":1442.5,"sma_60":1424.2,"sma_120":1436.04},{"date":"2026-09-18","open":1498,"high":1943,"low":1498,"close":1730,"volume":2338573,"rsi_14":66.46,"sma_20":1462.25,"sma_60":1430.8,"sma_120":1437.09},{"date":"2026-09-21","open":1758,"high":1796,"low":1643,"close":1667,"volume":140133,"rsi_14":62.25,"sma_20":1478.1,"sma_60":1436.67,"sma_120":1437.7},{"date":"2026-09-22","open":1626,"high":1700,"low":1555,"close":1650,"volume":83665,"rsi_14":58.42,"sma_20":1494.3,"sma_60":1443.63,"sma_120":1438.8},{"date":"2026-09-23","open":1621,"high":1670,"low":1556,"close":1592,"volume":155750,"rsi_14":60.4,"sma_20":1506.7,"sma_60":1448.85,"sma_120":1439.71},{"date":"2026-09-28","open":1592,"high":1630,"low":1518,"close":1581,"volume":251660,"rsi_14":56.56,"sma_20":1517.05,"sma_60":1452.13,"sma_120":1440.28},{"date":"2026-09-29","open":1600,"high":1600,"low":1519,"close":1584,"volume":61103,"rsi_14":60.07,"sma_20":1520.4,"sma_60":1454.23,"sma_120":1441.91},{"date":"2026-09-30","open":1569,"high":1770,"low":1563,"close":1602,"volume":561446,"rsi_14":61.13,"sma_20":1524.7,"sma_60":1457.63,"sma_120":1443.43},{"date":"2026-10-01","open":1581,"high":1610,"low":1565,"close":1600,"volume":48628,"rsi_14":61.23,"sma_20":1529.85,"sma_60":1460.88,"sma_120":1444.97},{"date":"2026-10-02","open":1599,"high":1699,"low":1580,"close":1593,"volume":42209,"rsi_14":64.11,"sma_20":1532.65,"sma_60":1463.47,"sma_120":1446.73},{"date":"2026-10-06","open":1582,"high":1677,"low":1530,"close":1573,"volume":35583,"rsi_14":59.75,"sma_20":1538.3,"sma_60":1466.92,"sma_120":1447.88},{"date":"2026-10-07","open":1573,"high":1700,"low":1552,"close":1576,"volume":32822,"rsi_14":61.02,"sma_20":1542.1,"sma_60":1469.58,"sma_120":1449.44},{"date":"2026-10-08","open":1630,"high":1630,"low":1530,"close":1568,"volume":26978,"rsi_14":63.14,"sma_20":1547.2,"sma_60":1471.78,"sma_120":1450.4},{"date":"2026-10-12","open":1570,"high":1698,"low":1522,"close":1562,"volume":57022,"rsi_14":58.92,"sma_20":1552.05,"sma_60":1472.37,"sma_120":1451.37},{"date":"2026-10-13","open":1543,"high":1562,"low":1466,"close":1505,"volume":84207,"rsi_14":54.14,"sma_20":1554.05,"sma_60":1472.75,"sma_120":1452.24},{"date":"2026-10-14","open":1559,"high":1573,"low":1495,"close":1501,"volume":33304,"rsi_14":8.66,"sma_20":1557.55,"sma_60":1473.1,"sma_120":1453.08},{"date":"2026-10-15","open":1499,"high":1520,"low":1315,"close":1447,"volume":67705,"rsi_14":8.96,"sma_20":1556.95,"sma_60":1472.18,"sma_120":1453.47},{"date":"2026-10-16","open":1450,"high":1515,"low":1414,"close":1477,"volume":45287,"rsi_14":19.22,"sma_20":1558.25,"sma_60":1471.63,"sma_120":1454.12},{"date":"2026-10-19","open":1476,"high":1479,"low":1425,"close":1479,"volume":67396,"rsi_14":24.89,"sma_20":1561.0,"sma_60":1471.65,"sma_120":1454.78},{"date":"2026-10-20","open":1529,"high":1529,"low":1400,"close":1448,"volume":131503,"rsi_14":22.86,"sma_20":1559.75,"sma_60":1470.78,"sma_120":1455.17},{"date":"2026-10-21","open":1408,"high":1488,"low":1331,"close":1415,"volume":39740,"rsi_14":19.27,"sma_20":1557.5,"sma_60":1469.22,"sma_120":1455.3},{"date":"2026-10-22","open":1414,"high":1459,"low":1100,"close":1386,"volume":46459,"rsi_14":12.24,"sma_20":1540.3,"sma_60":1465.92,"sma_120":1455.18},{"date":"2026-10-23","open":1329,"high":1375,"low":1329,"close":1351,"volume":72277}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-3232.2800000000007,"pbr":0.06,"per":null,"roa":-1.16,"roe":-1.54,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":7570133241.0,"analysis":"ROE -1.5%로 적자 상태입니다. 시가총액 219.55억. 매출 75.70억, 영업이익 -24.52억.","eps_basis":"TTM","debt_ratio":0.32227608336545915,"market_cap":21970982005,"net_income":-19092002150.0,"total_debt":111425820716.0,"ttm_window":"2025Q1~2025Q4","gross_margin":58.83,"total_assets":457172298557.0,"total_equity":345746477841.0,"profit_margin":-252.2,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-2451693305.0,"operating_margin":-32.39,"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)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":1351.0,"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":51000.0},{"date":"2016-10-25","close":51000.0},{"date":"2016-10-26","close":50250.0},{"date":"2016-10-27","close":49600.0},{"date":"2016-10-28","close":49650.0},{"date":"2016-10-31","close":45900.0},{"date":"2016-11-01","close":45700.0},{"date":"2016-11-02","close":44000.0},{"date":"2016-11-03","close":43850.0},{"date":"2016-11-04","close":49550.0},{"date":"2016-11-07","close":48100.0},{"date":"2016-11-08","close":47100.0},{"date":"2016-11-09","close":44600.0},{"date":"2016-11-10","close":45450.0},{"date":"2016-11-11","close":45000.0},{"date":"2016-11-14","close":46000.0},{"date":"2016-11-15","close":45150.0},{"date":"2016-11-16","close":45550.0},{"date":"2016-11-17","close":45500.0},{"date":"2016-11-18","close":44600.0},{"date":"2016-11-21","close":45300.0},{"date":"2016-11-22","close":45050.0},{"date":"2016-11-23","close":44550.0},{"date":"2016-11-24","close":44200.0},{"date":"2016-11-25","close":44750.0},{"date":"2016-11-28","close":44300.0},{"date":"2016-11-29","close":44200.0},{"date":"2016-11-30","close":44400.0},{"date":"2016-12-01","close":44600.0},{"date":"2016-12-02","close":45000.0},{"date":"2016-12-05","close":44350.0},{"date":"2016-12-06","close":45000.0},{"date":"2016-12-07","close":44600.0},{"date":"2016-12-08","close":44400.0},{"date":"2016-12-09","close":45100.0},{"date":"2016-12-12","close":45500.0},{"date":"2016-12-13","close":45800.0},{"date":"2016-12-14","close":45550.0},{"date":"2016-12-15","close":46350.0},{"date":"2016-12-16","close":47400.0},{"date":"2016-12-19","close":47800.0},{"date":"2016-12-20","close":46950.0},{"date":"2016-12-21","close":47950.0},{"date":"2016-12-22","close":46300.0},{"date":"2016-12-23","close":45900.0},{"date":"2016-12-26","close":45750.0},{"date":"2016-12-27","close":45400.0},{"date":"2016-12-28","close":46050.0},{"date":"2016-12-29","close":46200.0},{"date":"2017-01-02","close":46400.0},{"date":"2017-01-03","close":46700.0},{"date":"2017-01-04","close":47650.0},{"date":"2017-01-05","close":47200.0},{"date":"2017-01-06","close":47100.0},{"date":"2017-01-09","close":46450.0},{"date":"2017-01-10","close":46750.0},{"date":"2017-01-11","close":47150.0},{"date":"2017-01-12","close":46650.0},{"date":"2017-01-13","close":47250.0},{"date":"2017-01-16","close":46350.0},{"date":"2017-01-17","close":45800.0},{"date":"2017-01-18","close":45550.0},{"date":"2017-01-19","close":45150.0},{"date":"2017-01-20","close":44500.0},{"date":"2017-01-23","close":44200.0},{"date":"2017-01-24","close":44350.0},{"date":"2017-01-25","close":44250.0},{"date":"2017-01-26","close":44700.0},{"date":"2017-01-31","close":44200.0},{"date":"2017-02-01","close":44950.0},{"date":"2017-02-02","close":44350.0},{"date":"2017-02-03","close":31050.0},{"date":"2017-02-06","close":37500.0},{"date":"2017-02-07","close":37600.0},{"date":"2017-02-08","close":35800.0},{"date":"2017-02-09","close":35450.0},{"date":"2017-02-10","close":33950.0},{"date":"2017-02-13","close":33250.0},{"date":"2017-02-14","close":35950.0},{"date":"2017-02-15","close":35400.0},{"date":"2017-02-16","close":35000.0},{"date":"2017-02-17","close":34550.0},{"date":"2017-02-20","close":34000.0},{"date":"2017-02-21","close":34800.0},{"date":"2017-02-22","close":34500.0},{"date":"2017-02-23","close":33650.0},{"date":"2017-02-24","close":33250.0},{"date":"2017-02-27","close":32600.0},{"date":"2017-02-28","close":32650.0},{"date":"2017-03-02","close":32450.0},{"date":"2017-03-03","close":31650.0},{"date":"2017-03-06","close":31800.0},{"date":"2017-03-07","close":31600.0},{"date":"2017-03-08","close":32500.0},{"date":"2017-03-09","close":32300.0},{"date":"2017-03-10","close":32850.0},{"date":"2017-03-13","close":33750.0},{"date":"2017-03-14","close":33200.0},{"date":"2017-03-15","close":32450.0},{"date":"2017-03-16","close":33000.0},{"date":"2017-03-17","close":32100.0},{"date":"2017-03-20","close":31450.0},{"date":"2017-03-21","close":31800.0},{"date":"2017-03-22","close":31650.0},{"date":"2017-03-23","close":32100.0},{"date":"2017-03-24","close":30900.0},{"date":"2017-03-27","close":31650.0},{"date":"2017-03-28","close":33150.0},{"date":"2017-03-29","close":33700.0},{"date":"2017-03-30","close":33750.0},{"date":"2017-03-31","close":34100.0},{"date":"2017-04-03","close":34450.0},{"date":"2017-04-04","close":34250.0},{"date":"2017-04-05","close":35550.0},{"date":"2017-04-06","close":35900.0},{"date":"2017-04-07","close":35900.0},{"date":"2017-04-10","close":34900.0},{"date":"2017-04-11","close":35250.0},{"date":"2017-04-12","close":35550.0},{"date":"2017-04-13","close":35500.0},{"date":"2017-04-14","close":35050.0},{"date":"2017-04-17","close":35200.0},{"date":"2017-04-18","close":35450.0},{"date":"2017-04-19","close":35350.0},{"date":"2017-04-20","close":35450.0},{"date":"2017-04-21","close":35250.0},{"date":"2017-04-24","close":35200.0},{"date":"2017-04-25","close":36000.0},{"date":"2017-04-26","close":36900.0},{"date":"2017-04-27","close":36250.0},{"date":"2017-04-28","close":35900.0},{"date":"2017-05-02","close":36250.0},{"date":"2017-05-04","close":35500.0},{"date":"2017-05-08","close":35450.0},{"date":"2017-05-10","close":35550.0},{"date":"2017-05-11","close":36450.0},{"date":"2017-05-12","close":35700.0},{"date":"2017-05-15","close":35350.0},{"date":"2017-05-16","close":35500.0},{"date":"2017-05-17","close":35800.0},{"date":"2017-05-18","close":37050.0},{"date":"2017-05-19","close":36750.0},{"date":"2017-05-22","close":36800.0},{"date":"2017-05-23","close":36350.0},{"date":"2017-05-24","close":35950.0},{"date":"2017-05-25","close":35750.0},{"date":"2017-05-26","close":35800.0},{"date":"2017-05-29","close":35800.0},{"date":"2017-05-30","close":36100.0},{"date":"2017-05-31","close":37000.0},{"date":"2017-06-01","close":36450.0},{"date":"2017-06-02","close":36500.0},{"date":"2017-06-05","close":36000.0},{"date":"2017-06-07","close":36450.0},{"date":"2017-06-08","close":36350.0},{"date":"2017-06-09","close":37550.0},{"date":"2017-06-12","close":37250.0},{"date":"2017-06-13","close":36950.0},{"date":"2017-06-14","close":37500.0},{"date":"2017-06-15","close":37600.0},{"date":"2017-06-16","close":37450.0},{"date":"2017-06-19","close":37450.0},{"date":"2017-06-20","close":36900.0},{"date":"2017-06-21","close":36750.0},{"date":"2017-06-22","close":36950.0},{"date":"2017-06-23","close":36600.0},{"date":"2017-06-26","close":36350.0},{"date":"2017-06-27","close":36400.0},{"date":"2017-06-28","close":36000.0},{"date":"2017-06-29","close":36300.0},{"date":"2017-06-30","close":36250.0},{"date":"2017-07-03","close":35800.0},{"date":"2017-07-04","close":35400.0},{"date":"2017-07-05","close":36250.0},{"date":"2017-07-06","close":36100.0},{"date":"2017-07-07","close":35950.0},{"date":"2017-07-10","close":37700.0},{"date":"2017-07-11","close":38350.0},{"date":"2017-07-12","close":37250.0},{"date":"2017-07-13","close":37350.0},{"date":"2017-07-14","close":37050.0},{"date":"2017-07-17","close":36850.0},{"date":"2017-07-18","close":36450.0},{"date":"2017-07-19","close":38150.0},{"date":"2017-07-20","close":37750.0},{"date":"2017-07-21","close":37500.0},{"date":"2017-07-24","close":36950.0},{"date":"2017-07-25","close":35900.0},{"date":"2017-07-26","close":35800.0},{"date":"2017-07-27","close":35200.0},{"date":"2017-07-28","close":35050.0},{"date":"2017-07-31","close":34500.0},{"date":"2017-08-01","close":35100.0},{"date":"2017-08-02","close":35250.0},{"date":"2017-08-03","close":35950.0},{"date":"2017-08-04","close":35100.0},{"date":"2017-08-07","close":34800.0},{"date":"2017-08-08","close":34850.0},{"date":"2017-08-09","close":34500.0},{"date":"2017-08-10","close":34100.0},{"date":"2017-08-11","close":33500.0},{"date":"2017-08-14","close":32250.0},{"date":"2017-08-16","close":32800.0},{"date":"2017-08-17","close":32800.0},{"date":"2017-08-18","close":33000.0},{"date":"2017-08-21","close":32750.0},{"date":"2017-08-22","close":32450.0},{"date":"2017-08-23","close":32500.0},{"date":"2017-08-24","close":33300.0},{"date":"2017-08-25","close":32950.0},{"date":"2017-08-28","close":32300.0},{"date":"2017-08-29","close":31850.0},{"date":"2017-08-30","close":31750.0},{"date":"2017-08-31","close":31950.0},{"date":"2017-09-01","close":31900.0},{"date":"2017-09-04","close":31100.0},{"date":"2017-09-05","close":30900.0},{"date":"2017-09-06","close":30950.0},{"date":"2017-09-07","close":31350.0},{"date":"2017-09-08","close":30750.0},{"date":"2017-09-11","close":30350.0},{"date":"2017-09-12","close":30800.0},{"date":"2017-09-13","close":30300.0},{"date":"2017-09-14","close":30050.0},{"date":"2017-09-15","close":29150.0},{"date":"2017-09-18","close":29300.0},{"date":"2017-09-19","close":29450.0},{"date":"2017-09-20","close":29400.0},{"date":"2017-09-21","close":29600.0},{"date":"2017-09-22","close":28500.0},{"date":"2017-09-25","close":28500.0},{"date":"2017-09-26","close":28800.0},{"date":"2017-09-27","close":29200.0},{"date":"2017-09-28","close":28800.0},{"date":"2017-09-29","close":29250.0},{"date":"2017-10-10","close":29500.0},{"date":"2017-10-11","close":29750.0},{"date":"2017-10-12","close":29400.0},{"date":"2017-10-13","close":28500.0},{"date":"2017-10-16","close":27750.0},{"date":"2017-10-17","close":28000.0},{"date":"2017-10-18","close":27400.0},{"date":"2017-10-19","close":28050.0},{"date":"2017-10-20","close":29000.0},{"date":"2017-10-23","close":28500.0},{"date":"2017-10-24","close":28500.0},{"date":"2017-10-25","close":28650.0},{"date":"2017-10-26","close":28450.0},{"date":"2017-10-27","close":28700.0},{"date":"2017-10-30","close":29600.0},{"date":"2017-10-31","close":29600.0},{"date":"2017-11-01","close":30100.0},{"date":"2017-11-02","close":30450.0},{"date":"2017-11-03","close":30200.0},{"date":"2017-11-06","close":30050.0},{"date":"2017-11-07","close":30000.0},{"date":"2017-11-08","close":29950.0},{"date":"2017-11-09","close":30350.0},{"date":"2017-11-10","close":31250.0},{"date":"2017-11-13","close":30900.0},{"date":"2017-11-14","close":30200.0},{"date":"2017-11-15","close":29500.0},{"date":"2017-11-16","close":29900.0},{"date":"2017-11-17","close":30400.0},{"date":"2017-11-20","close":30750.0},{"date":"2017-11-21","close":30500.0},{"date":"2017-11-22","close":30200.0},{"date":"2017-11-23","close":30400.0},{"date":"2017-11-24","close":31050.0},{"date":"2017-11-27","close":30900.0},{"date":"2017-11-28","close":30300.0},{"date":"2017-11-29","close":30000.0},{"date":"2017-11-30","close":30500.0},{"date":"2017-12-01","close":30350.0},{"date":"2017-12-04","close":30200.0},{"date":"2017-12-05","close":30300.0},{"date":"2017-12-06","close":30650.0},{"date":"2017-12-07","close":30250.0},{"date":"2017-12-08","close":29950.0},{"date":"2017-12-11","close":30200.0},{"date":"2017-12-12","close":30200.0},{"date":"2017-12-13","close":30000.0},{"date":"2017-12-14","close":29950.0},{"date":"2017-12-15","close":29950.0},{"date":"2017-12-18","close":30200.0},{"date":"2017-12-19","close":29500.0},{"date":"2017-12-20","close":29050.0},{"date":"2017-12-21","close":27750.0},{"date":"2017-12-22","close":28000.0},{"date":"2017-12-26","close":28000.0},{"date":"2017-12-27","close":28000.0},{"date":"2017-12-28","close":28250.0},{"date":"2018-01-02","close":28600.0},{"date":"2018-01-03","close":29600.0},{"date":"2018-01-04","close":30050.0},{"date":"2018-01-05","close":30300.0},{"date":"2018-01-08","close":30000.0},{"date":"2018-01-09","close":30200.0},{"date":"2018-01-10","close":30200.0},{"date":"2018-01-11","close":29350.0},{"date":"2018-01-12","close":28800.0},{"date":"2018-01-15","close":29100.0},{"date":"2018-01-16","close":29050.0},{"date":"2018-01-17","close":28550.0},{"date":"2018-01-18","close":28900.0},{"date":"2018-01-19","close":29600.0},{"date":"2018-01-22","close":29200.0},{"date":"2018-01-23","close":28950.0},{"date":"2018-01-24","close":29200.0},{"date":"2018-01-25","close":29400.0},{"date":"2018-01-26","close":30000.0},{"date":"2018-01-29","close":30400.0},{"date":"2018-01-30","close":30350.0},{"date":"2018-01-31","close":29750.0},{"date":"2018-02-01","close":31650.0},{"date":"2018-02-02","close":29950.0},{"date":"2018-02-05","close":30150.0},{"date":"2018-02-06","close":29250.0},{"date":"2018-02-07","close":28950.0},{"date":"2018-02-08","close":29150.0},{"date":"2018-02-09","close":28850.0},{"date":"2018-02-12","close":28900.0},{"date":"2018-02-13","close":28600.0},{"date":"2018-02-14","close":29200.0},{"date":"2018-02-19","close":29500.0},{"date":"2018-02-20","close":29650.0},{"date":"2018-02-21","close":29700.0},{"date":"2018-02-22","close":30550.0},{"date":"2018-02-23","close":30250.0},{"date":"2018-02-26","close":29950.0},{"date":"2018-02-27","close":29450.0},{"date":"2018-02-28","close":29250.0},{"date":"2018-03-02","close":29700.0},{"date":"2018-03-05","close":29500.0},{"date":"2018-03-06","close":29550.0},{"date":"2018-03-07","close":28550.0},{"date":"2018-03-08","close":28650.0},{"date":"2018-03-09","close":28850.0},{"date":"2018-03-12","close":29100.0},{"date":"2018-03-13","close":29050.0},{"date":"2018-03-14","close":29100.0},{"date":"2018-03-15","close":28900.0},{"date":"2018-03-16","close":28950.0},{"date":"2018-03-19","close":29000.0},{"date":"2018-03-20","close":28900.0},{"date":"2018-03-21","close":28750.0},{"date":"2018-03-22","close":28300.0},{"date":"2018-03-23","close":27550.0},{"date":"2018-03-26","close":27600.0},{"date":"2018-03-27","close":27200.0},{"date":"2018-03-28","close":26750.0},{"date":"2018-03-29","close":26600.0},{"date":"2018-03-30","close":26350.0},{"date":"2018-04-02","close":26200.0},{"date":"2018-04-03","close":26200.0},{"date":"2018-04-04","close":26350.0},{"date":"2018-04-05","close":26300.0},{"date":"2018-04-06","close":26150.0},{"date":"2018-04-09","close":26000.0},{"date":"2018-04-10","close":25750.0},{"date":"2018-04-11","close":26250.0},{"date":"2018-04-12","close":26200.0},{"date":"2018-04-13","close":26700.0},{"date":"2018-04-16","close":27450.0},{"date":"2018-04-17","close":27450.0},{"date":"2018-04-18","close":27400.0},{"date":"2018-04-19","close":27450.0},{"date":"2018-04-20","close":27150.0},{"date":"2018-04-23","close":27200.0},{"date":"2018-04-24","close":28100.0},{"date":"2018-04-25","close":28400.0},{"date":"2018-04-26","close":28100.0},{"date":"2018-04-27","close":28200.0},{"date":"2018-04-30","close":27700.0},{"date":"2018-05-02","close":28250.0},{"date":"2018-05-03","close":28750.0},{"date":"2018-05-04","close":30000.0},{"date":"2018-05-08","close":28800.0},{"date":"2018-05-09","close":29000.0},{"date":"2018-05-10","close":29500.0},{"date":"2018-05-11","close":29550.0},{"date":"2018-05-14","close":29700.0},{"date":"2018-05-15","close":30600.0},{"date":"2018-05-16","close":39750.0},{"date":"2018-05-17","close":37100.0},{"date":"2018-05-18","close":35600.0},{"date":"2018-05-21","close":34750.0},{"date":"2018-05-23","close":35850.0},{"date":"2018-05-24","close":33800.0},{"date":"2018-05-25","close":33900.0},{"date":"2018-05-28","close":35550.0},{"date":"2018-05-29","close":35000.0},{"date":"2018-05-30","close":35000.0},{"date":"2018-05-31","close":36200.0},{"date":"2018-06-01","close":34750.0},{"date":"2018-06-04","close":34850.0},{"date":"2018-06-05","close":35000.0},{"date":"2018-06-07","close":34350.0},{"date":"2018-06-08","close":33500.0},{"date":"2018-06-11","close":34500.0},{"date":"2018-06-12","close":32750.0},{"date":"2018-06-14","close":32400.0},{"date":"2018-06-15","close":33100.0},{"date":"2018-06-18","close":32100.0},{"date":"2018-06-19","close":31850.0},{"date":"2018-06-20","close":33200.0},{"date":"2018-06-21","close":32450.0},{"date":"2018-06-22","close":34850.0},{"date":"2018-06-25","close":34600.0},{"date":"2018-06-26","close":35300.0},{"date":"2018-06-27","close":33600.0},{"date":"2018-06-28","close":34500.0},{"date":"2018-06-29","close":34250.0},{"date":"2018-07-02","close":33400.0},{"date":"2018-07-03","close":33450.0},{"date":"2018-07-04","close":33350.0},{"date":"2018-07-05","close":33650.0},{"date":"2018-07-06","close":34750.0},{"date":"2018-07-09","close":36300.0},{"date":"2018-07-10","close":36900.0},{"date":"2018-07-11","close":35750.0},{"date":"2018-07-12","close":36300.0},{"date":"2018-07-13","close":37250.0},{"date":"2018-07-16","close":36350.0},{"date":"2018-07-17","close":36750.0},{"date":"2018-07-18","close":38050.0},{"date":"2018-07-19","close":37000.0},{"date":"2018-07-20","close":36050.0},{"date":"2018-07-23","close":34700.0},{"date":"2018-07-24","close":35900.0},{"date":"2018-07-25","close":35350.0},{"date":"2018-07-26","close":35700.0},{"date":"2018-07-27","close":35350.0},{"date":"2018-07-30","close":35250.0},{"date":"2018-07-31","close":36650.0},{"date":"2018-08-01","close":35750.0},{"date":"2018-08-02","close":35050.0},{"date":"2018-08-03","close":35950.0},{"date":"2018-08-06","close":34950.0},{"date":"2018-08-07","close":34800.0},{"date":"2018-08-08","close":34800.0},{"date":"2018-08-09","close":34700.0},{"date":"2018-08-10","close":34950.0},{"date":"2018-08-13","close":34300.0},{"date":"2018-08-14","close":34500.0},{"date":"2018-08-16","close":33300.0},{"date":"2018-08-17","close":33400.0},{"date":"2018-08-20","close":33550.0},{"date":"2018-08-21","close":33650.0},{"date":"2018-08-22","close":33450.0},{"date":"2018-08-23","close":33200.0},{"date":"2018-08-24","close":32950.0},{"date":"2018-08-27","close":31450.0},{"date":"2018-08-28","close":32450.0},{"date":"2018-08-29","close":32300.0},{"date":"2018-08-30","close":32400.0},{"date":"2018-08-31","close":32450.0},{"date":"2018-09-03","close":32500.0},{"date":"2018-09-04","close":32150.0},{"date":"2018-09-05","close":31850.0},{"date":"2018-09-06","close":31800.0},{"date":"2018-09-07","close":31650.0},{"date":"2018-09-10","close":31000.0},{"date":"2018-09-11","close":31300.0},{"date":"2018-09-12","close":31950.0},{"date":"2018-09-13","close":31850.0},{"date":"2018-09-14","close":31550.0},{"date":"2018-09-17","close":31550.0},{"date":"2018-09-18","close":32350.0},{"date":"2018-09-19","close":31650.0},{"date":"2018-09-20","close":32050.0},{"date":"2018-09-21","close":31900.0},{"date":"2018-09-27","close":32350.0},{"date":"2018-09-28","close":32650.0},{"date":"2018-10-01","close":32900.0},{"date":"2018-10-02","close":32400.0},{"date":"2018-10-04","close":31750.0},{"date":"2018-10-05","close":31350.0},{"date":"2018-10-08","close":31150.0},{"date":"2018-10-10","close":29900.0},{"date":"2018-10-11","close":28550.0},{"date":"2018-10-12","close":28750.0},{"date":"2018-10-15","close":28750.0},{"date":"2018-10-16","close":30050.0},{"date":"2018-10-17","close":30050.0},{"date":"2018-10-18","close":29950.0},{"date":"2018-10-19","close":29900.0},{"date":"2018-10-22","close":29500.0},{"date":"2018-10-23","close":29000.0},{"date":"2018-10-24","close":28350.0},{"date":"2018-10-25","close":27600.0},{"date":"2018-10-26","close":26700.0},{"date":"2018-10-29","close":24750.0},{"date":"2018-10-30","close":25850.0},{"date":"2018-10-31","close":26400.0},{"date":"2018-11-01","close":27100.0},{"date":"2018-11-02","close":28050.0},{"date":"2018-11-05","close":28250.0},{"date":"2018-11-06","close":30100.0},{"date":"2018-11-07","close":29600.0},{"date":"2018-11-08","close":30200.0},{"date":"2018-11-09","close":30050.0},{"date":"2018-11-12","close":31550.0},{"date":"2018-11-13","close":31600.0},{"date":"2018-11-14","close":31750.0},{"date":"2018-11-15","close":30300.0},{"date":"2018-11-16","close":30300.0},{"date":"2018-11-19","close":29800.0},{"date":"2018-11-20","close":29500.0},{"date":"2018-11-21","close":29350.0},{"date":"2018-11-22","close":29200.0},{"date":"2018-11-23","close":28350.0},{"date":"2018-11-26","close":28500.0},{"date":"2018-11-27","close":28950.0},{"date":"2018-11-28","close":28650.0},{"date":"2018-11-29","close":28650.0},{"date":"2018-11-30","close":28650.0},{"date":"2018-12-03","close":29400.0},{"date":"2018-12-04","close":29500.0},{"date":"2018-12-05","close":30050.0},{"date":"2018-12-06","close":29250.0},{"date":"2018-12-07","close":29200.0},{"date":"2018-12-10","close":28350.0},{"date":"2018-12-11","close":27950.0},{"date":"2018-12-12","close":28200.0},{"date":"2018-12-13","close":28000.0},{"date":"2018-12-14","close":27650.0},{"date":"2018-12-17","close":27200.0},{"date":"2018-12-18","close":27100.0},{"date":"2018-12-19","close":27100.0},{"date":"2018-12-20","close":26550.0},{"date":"2018-12-21","close":26700.0},{"date":"2018-12-24","close":26250.0},{"date":"2018-12-26","close":25350.0},{"date":"2018-12-27","close":26000.0},{"date":"2018-12-28","close":27650.0},{"date":"2019-01-02","close":27350.0},{"date":"2019-01-03","close":26850.0},{"date":"2019-01-04","close":26850.0},{"date":"2019-01-07","close":27350.0},{"date":"2019-01-08","close":27900.0},{"date":"2019-01-09","close":28000.0},{"date":"2019-01-10","close":27750.0},{"date":"2019-01-11","close":28200.0},{"date":"2019-01-14","close":28100.0},{"date":"2019-01-15","close":28950.0},{"date":"2019-01-16","close":28800.0},{"date":"2019-01-17","close":28500.0},{"date":"2019-01-18","close":28650.0},{"date":"2019-01-21","close":28200.0},{"date":"2019-01-22","close":28150.0},{"date":"2019-01-23","close":28650.0},{"date":"2019-01-24","close":28650.0},{"date":"2019-01-25","close":28550.0},{"date":"2019-01-28","close":28850.0},{"date":"2019-01-29","close":28800.0},{"date":"2019-01-30","close":28500.0},{"date":"2019-01-31","close":28750.0},{"date":"2019-02-01","close":28800.0},{"date":"2019-02-07","close":28850.0},{"date":"2019-02-08","close":28900.0},{"date":"2019-02-11","close":29900.0},{"date":"2019-02-12","close":29450.0},{"date":"2019-02-13","close":29300.0},{"date":"2019-02-14","close":29650.0},{"date":"2019-02-15","close":28850.0},{"date":"2019-02-18","close":28800.0},{"date":"2019-02-19","close":29250.0},{"date":"2019-02-20","close":29100.0},{"date":"2019-02-21","close":28750.0},{"date":"2019-02-22","close":28600.0},{"date":"2019-02-25","close":27750.0},{"date":"2019-02-26","close":27150.0},{"date":"2019-02-27","close":27850.0},{"date":"2019-02-28","close":26800.0},{"date":"2019-03-04","close":27350.0},{"date":"2019-03-05","close":27050.0},{"date":"2019-03-06","close":26800.0},{"date":"2019-03-07","close":26550.0},{"date":"2019-03-08","close":26250.0},{"date":"2019-03-11","close":26000.0},{"date":"2019-03-12","close":26100.0},{"date":"2019-03-13","close":25800.0},{"date":"2019-03-14","close":26600.0},{"date":"2019-03-15","close":26150.0},{"date":"2019-03-18","close":26250.0},{"date":"2019-03-19","close":26250.0},{"date":"2019-03-20","close":26000.0},{"date":"2019-03-21","close":25750.0},{"date":"2019-03-22","close":25400.0},{"date":"2019-03-25","close":25200.0},{"date":"2019-03-26","close":25250.0},{"date":"2019-03-27","close":24900.0},{"date":"2019-03-28","close":25000.0},{"date":"2019-03-29","close":25150.0},{"date":"2019-04-01","close":25250.0},{"date":"2019-04-02","close":25500.0},{"date":"2019-04-03","close":25550.0},{"date":"2019-04-04","close":25700.0},{"date":"2019-04-05","close":26000.0},{"date":"2019-04-08","close":25850.0},{"date":"2019-04-09","close":26100.0},{"date":"2019-04-10","close":25800.0},{"date":"2019-04-11","close":26000.0},{"date":"2019-04-12","close":26500.0},{"date":"2019-04-15","close":26150.0},{"date":"2019-04-16","close":25900.0},{"date":"2019-04-17","close":25800.0},{"date":"2019-04-18","close":25550.0},{"date":"2019-04-19","close":25800.0},{"date":"2019-04-22","close":25850.0},{"date":"2019-04-23","close":25850.0},{"date":"2019-04-24","close":25800.0},{"date":"2019-04-25","close":25500.0},{"date":"2019-04-26","close":25050.0},{"date":"2019-04-29","close":25200.0},{"date":"2019-04-30","close":25400.0},{"date":"2019-05-02","close":25450.0},{"date":"2019-05-03","close":25500.0},{"date":"2019-05-07","close":25100.0},{"date":"2019-05-08","close":24950.0},{"date":"2019-05-09","close":24600.0},{"date":"2019-05-10","close":24150.0},{"date":"2019-05-13","close":24250.0},{"date":"2019-05-14","close":24150.0},{"date":"2019-05-15","close":24550.0},{"date":"2019-05-16","close":24000.0},{"date":"2019-05-17","close":23050.0},{"date":"2019-05-20","close":22300.0},{"date":"2019-05-21","close":22100.0},{"date":"2019-05-22","close":21700.0},{"date":"2019-05-23","close":21950.0},{"date":"2019-05-24","close":21850.0},{"date":"2019-05-27","close":21500.0},{"date":"2019-05-28","close":22550.0},{"date":"2019-05-29","close":23350.0},{"date":"2019-05-30","close":22850.0},{"date":"2019-05-31","close":22400.0},{"date":"2019-06-03","close":21950.0},{"date":"2019-06-04","close":22100.0},{"date":"2019-06-05","close":22250.0},{"date":"2019-06-07","close":22650.0},{"date":"2019-06-10","close":22900.0},{"date":"2019-06-11","close":23000.0},{"date":"2019-06-12","close":22800.0},{"date":"2019-06-13","close":22950.0},{"date":"2019-06-14","close":22400.0},{"date":"2019-06-17","close":22450.0},{"date":"2019-06-18","close":22600.0},{"date":"2019-06-19","close":22800.0},{"date":"2019-06-20","close":23550.0},{"date":"2019-06-21","close":23150.0},{"date":"2019-06-24","close":23100.0},{"date":"2019-06-25","close":22850.0},{"date":"2019-06-26","close":22350.0},{"date":"2019-06-27","close":22100.0},{"date":"2019-06-28","close":21800.0},{"date":"2019-07-01","close":22200.0},{"date":"2019-07-02","close":22250.0},{"date":"2019-07-03","close":22000.0},{"date":"2019-07-04","close":21650.0},{"date":"2019-07-05","close":21750.0},{"date":"2019-07-08","close":20850.0},{"date":"2019-07-09","close":20250.0},{"date":"2019-07-10","close":20200.0},{"date":"2019-07-11","close":20850.0},{"date":"2019-07-12","close":20650.0},{"date":"2019-07-15","close":20000.0},{"date":"2019-07-16","close":20150.0},{"date":"2019-07-17","close":20000.0},{"date":"2019-07-18","close":20000.0},{"date":"2019-07-19","close":19950.0},{"date":"2019-07-22","close":19900.0},{"date":"2019-07-23","close":19550.0},{"date":"2019-07-24","close":18500.0},{"date":"2019-07-25","close":18150.0},{"date":"2019-07-26","close":18150.0},{"date":"2019-07-29","close":17000.0},{"date":"2019-07-30","close":16850.0},{"date":"2019-07-31","close":18650.0},{"date":"2019-08-01","close":18350.0},{"date":"2019-08-02","close":18750.0},{"date":"2019-08-05","close":17750.0},{"date":"2019-08-06","close":17400.0},{"date":"2019-08-07","close":17450.0},{"date":"2019-08-08","close":17850.0},{"date":"2019-08-09","close":17800.0},{"date":"2019-08-12","close":17600.0},{"date":"2019-08-13","close":17950.0},{"date":"2019-08-14","close":18250.0},{"date":"2019-08-16","close":18000.0},{"date":"2019-08-19","close":18100.0},{"date":"2019-08-20","close":17900.0},{"date":"2019-08-21","close":18350.0},{"date":"2019-08-22","close":18300.0},{"date":"2019-08-23","close":17900.0},{"date":"2019-08-26","close":17250.0},{"date":"2019-08-27","close":17200.0},{"date":"2019-08-28","close":17000.0},{"date":"2019-08-29","close":16800.0},{"date":"2019-08-30","close":16900.0},{"date":"2019-09-02","close":16800.0},{"date":"2019-09-03","close":17000.0},{"date":"2019-09-04","close":17050.0},{"date":"2019-09-05","close":17300.0},{"date":"2019-09-06","close":17000.0},{"date":"2019-09-09","close":16800.0},{"date":"2019-09-10","close":16900.0},{"date":"2019-09-11","close":16950.0},{"date":"2019-09-16","close":17250.0},{"date":"2019-09-17","close":17400.0},{"date":"2019-09-18","close":17850.0},{"date":"2019-09-19","close":17650.0},{"date":"2019-09-20","close":17850.0},{"date":"2019-09-23","close":17500.0},{"date":"2019-09-24","close":17350.0},{"date":"2019-09-25","close":16500.0},{"date":"2019-09-26","close":16150.0},{"date":"2019-09-27","close":16300.0},{"date":"2019-09-30","close":16700.0},{"date":"2019-10-01","close":16700.0},{"date":"2019-10-02","close":16300.0},{"date":"2019-10-04","close":16650.0},{"date":"2019-10-07","close":16500.0},{"date":"2019-10-08","close":21150.0},{"date":"2019-10-10","close":19150.0},{"date":"2019-10-11","close":18950.0},{"date":"2019-10-14","close":19050.0},{"date":"2019-10-15","close":18800.0},{"date":"2019-10-16","close":19250.0},{"date":"2019-10-17","close":19450.0},{"date":"2019-10-18","close":19100.0},{"date":"2019-10-21","close":18500.0},{"date":"2019-10-22","close":18350.0},{"date":"2019-10-23","close":17850.0},{"date":"2019-10-24","close":17700.0},{"date":"2019-10-25","close":18400.0},{"date":"2019-10-28","close":17800.0},{"date":"2019-10-29","close":17650.0},{"date":"2019-10-30","close":17300.0},{"date":"2019-10-31","close":17250.0},{"date":"2019-11-01","close":17250.0},{"date":"2019-11-04","close":22400.0},{"date":"2019-11-05","close":21150.0},{"date":"2019-11-06","close":27450.0},{"date":"2019-11-07","close":29000.0},{"date":"2019-11-08","close":27250.0},{"date":"2019-11-11","close":25500.0},{"date":"2019-11-12","close":27650.0},{"date":"2019-11-13","close":26650.0},{"date":"2019-11-14","close":25400.0},{"date":"2019-11-15","close":24800.0},{"date":"2019-11-18","close":24350.0},{"date":"2019-11-19","close":23000.0},{"date":"2019-11-20","close":21900.0},{"date":"2019-11-21","close":23300.0},{"date":"2019-11-22","close":23300.0},{"date":"2019-11-25","close":22350.0},{"date":"2019-11-26","close":22100.0},{"date":"2019-11-27","close":22100.0},{"date":"2019-11-28","close":20900.0},{"date":"2019-11-29","close":20150.0},{"date":"2019-12-02","close":20350.0},{"date":"2019-12-03","close":19600.0},{"date":"2019-12-04","close":19450.0},{"date":"2019-12-05","close":18700.0},{"date":"2019-12-06","close":18950.0},{"date":"2019-12-09","close":19050.0},{"date":"2019-12-10","close":18600.0},{"date":"2019-12-11","close":18700.0},{"date":"2019-12-12","close":18700.0},{"date":"2019-12-13","close":19000.0},{"date":"2019-12-16","close":19350.0},{"date":"2019-12-17","close":19350.0},{"date":"2019-12-18","close":18800.0},{"date":"2019-12-19","close":18950.0},{"date":"2019-12-20","close":19000.0},{"date":"2019-12-23","close":18800.0},{"date":"2019-12-24","close":18150.0},{"date":"2019-12-26","close":18700.0},{"date":"2019-12-27","close":19050.0},{"date":"2019-12-30","close":19200.0},{"date":"2020-01-02","close":18950.0},{"date":"2020-01-03","close":18600.0},{"date":"2020-01-06","close":17700.0},{"date":"2020-01-07","close":17800.0},{"date":"2020-01-08","close":16700.0},{"date":"2020-01-09","close":17200.0},{"date":"2020-01-10","close":17300.0},{"date":"2020-01-13","close":17500.0},{"date":"2020-01-14","close":17550.0},{"date":"2020-01-15","close":17450.0},{"date":"2020-01-16","close":17400.0},{"date":"2020-01-17","close":17500.0},{"date":"2020-01-20","close":17000.0},{"date":"2020-01-21","close":16750.0},{"date":"2020-01-22","close":16650.0},{"date":"2020-01-23","close":16550.0},{"date":"2020-01-28","close":15900.0},{"date":"2020-01-29","close":16200.0},{"date":"2020-01-30","close":15600.0},{"date":"2020-01-31","close":15300.0},{"date":"2020-02-03","close":15200.0},{"date":"2020-02-04","close":15150.0},{"date":"2020-02-05","close":15750.0},{"date":"2020-02-06","close":15900.0},{"date":"2020-02-07","close":16200.0},{"date":"2020-02-10","close":16000.0},{"date":"2020-02-11","close":16000.0},{"date":"2020-02-12","close":16150.0},{"date":"2020-02-13","close":16050.0},{"date":"2020-02-14","close":16350.0},{"date":"2020-02-17","close":20400.0},{"date":"2020-02-18","close":17650.0},{"date":"2020-02-19","close":18750.0},{"date":"2020-02-20","close":17850.0},{"date":"2020-02-21","close":17000.0},{"date":"2020-02-24","close":16150.0},{"date":"2020-02-25","close":16150.0},{"date":"2020-02-26","close":15850.0},{"date":"2020-02-27","close":14700.0},{"date":"2020-02-28","close":14250.0},{"date":"2020-03-02","close":14250.0},{"date":"2020-03-03","close":14350.0},{"date":"2020-03-04","close":14800.0},{"date":"2020-03-05","close":14950.0},{"date":"2020-03-06","close":14350.0},{"date":"2020-03-09","close":13300.0},{"date":"2020-03-10","close":13700.0},{"date":"2020-03-11","close":12950.0},{"date":"2020-03-12","close":11850.0},{"date":"2020-03-13","close":10550.0},{"date":"2020-03-16","close":10600.0},{"date":"2020-03-17","close":10850.0},{"date":"2020-03-18","close":10500.0},{"date":"2020-03-19","close":8850.0},{"date":"2020-03-20","close":9300.0},{"date":"2020-03-23","close":8450.0},{"date":"2020-03-24","close":8700.0},{"date":"2020-03-25","close":9300.0},{"date":"2020-03-26","close":10200.0},{"date":"2020-03-27","close":10250.0},{"date":"2020-03-30","close":10500.0},{"date":"2020-03-31","close":10750.0},{"date":"2020-04-01","close":10700.0},{"date":"2020-04-02","close":11150.0},{"date":"2020-04-03","close":11100.0},{"date":"2020-04-06","close":11850.0},{"date":"2020-04-07","close":12150.0},{"date":"2020-04-08","close":12400.0},{"date":"2020-04-09","close":13000.0},{"date":"2020-04-10","close":13450.0},{"date":"2020-04-13","close":13050.0},{"date":"2020-04-14","close":12850.0},{"date":"2020-04-16","close":13200.0},{"date":"2020-04-17","close":13150.0},{"date":"2020-04-20","close":13350.0},{"date":"2020-04-21","close":12750.0},{"date":"2020-04-22","close":13100.0},{"date":"2020-04-23","close":13350.0},{"date":"2020-04-24","close":15500.0},{"date":"2020-04-27","close":17250.0},{"date":"2020-04-28","close":15950.0},{"date":"2020-04-29","close":15650.0},{"date":"2020-05-04","close":15150.0},{"date":"2020-05-06","close":15100.0},{"date":"2020-05-07","close":15200.0},{"date":"2020-05-08","close":15250.0},{"date":"2020-05-11","close":15150.0},{"date":"2020-05-12","close":15000.0},{"date":"2020-05-13","close":14700.0},{"date":"2020-05-14","close":13900.0},{"date":"2020-05-15","close":13900.0},{"date":"2020-05-18","close":14100.0},{"date":"2020-05-19","close":14500.0},{"date":"2020-05-20","close":14600.0},{"date":"2020-05-21","close":14600.0},{"date":"2020-05-22","close":14350.0},{"date":"2020-05-25","close":14500.0},{"date":"2020-05-26","close":14450.0},{"date":"2020-05-27","close":14650.0},{"date":"2020-05-28","close":14150.0},{"date":"2020-05-29","close":14000.0},{"date":"2020-06-01","close":13900.0},{"date":"2020-06-02","close":14400.0},{"date":"2020-06-03","close":14300.0},{"date":"2020-06-04","close":14350.0},{"date":"2020-06-05","close":14550.0},{"date":"2020-06-08","close":14500.0},{"date":"2020-06-09","close":14300.0},{"date":"2020-06-10","close":14100.0},{"date":"2020-06-11","close":13500.0},{"date":"2020-06-12","close":13100.0},{"date":"2020-06-15","close":12150.0},{"date":"2020-06-16","close":12600.0},{"date":"2020-06-17","close":12500.0},{"date":"2020-06-18","close":12850.0},{"date":"2020-06-19","close":12650.0},{"date":"2020-06-22","close":12450.0},{"date":"2020-06-23","close":12200.0},{"date":"2020-06-24","close":12150.0},{"date":"2020-06-25","close":12350.0},{"date":"2020-06-26","close":12000.0},{"date":"2020-06-29","close":11900.0},{"date":"2020-06-30","close":11950.0},{"date":"2020-07-01","close":11800.0},{"date":"2020-07-02","close":12150.0},{"date":"2020-07-03","close":12300.0},{"date":"2020-07-06","close":12900.0},{"date":"2020-07-07","close":12600.0},{"date":"2020-07-08","close":12600.0},{"date":"2020-07-09","close":12450.0},{"date":"2020-07-10","close":12200.0},{"date":"2020-07-13","close":12150.0},{"date":"2020-07-14","close":12100.0},{"date":"2020-07-15","close":12150.0},{"date":"2020-07-16","close":12250.0},{"date":"2020-07-17","close":12400.0},{"date":"2020-07-20","close":12300.0},{"date":"2020-07-21","close":12300.0},{"date":"2020-07-22","close":12300.0},{"date":"2020-07-23","close":12400.0},{"date":"2020-07-24","close":12300.0},{"date":"2020-07-27","close":12400.0},{"date":"2020-07-28","close":12650.0},{"date":"2020-07-29","close":12700.0},{"date":"2020-07-30","close":12900.0},{"date":"2020-07-31","close":13200.0},{"date":"2020-08-03","close":13250.0},{"date":"2020-08-04","close":14100.0},{"date":"2020-08-05","close":13500.0},{"date":"2020-08-06","close":13800.0},{"date":"2020-08-07","close":13400.0},{"date":"2020-08-10","close":13200.0},{"date":"2020-08-11","close":13000.0},{"date":"2020-08-12","close":12850.0},{"date":"2020-08-13","close":13250.0},{"date":"2020-08-14","close":12850.0},{"date":"2020-08-18","close":12150.0},{"date":"2020-08-19","close":12250.0},{"date":"2020-08-20","close":11800.0},{"date":"2020-08-21","close":12250.0},{"date":"2020-08-24","close":12150.0},{"date":"2020-08-25","close":12200.0},{"date":"2020-08-26","close":12750.0},{"date":"2020-08-27","close":12450.0},{"date":"2020-08-28","close":12500.0},{"date":"2020-08-31","close":13250.0},{"date":"2020-09-01","close":13350.0},{"date":"2020-09-02","close":13250.0},{"date":"2020-09-03","close":13450.0},{"date":"2020-09-04","close":13600.0},{"date":"2020-09-07","close":13650.0},{"date":"2020-09-08","close":15150.0},{"date":"2020-09-09","close":15650.0},{"date":"2020-09-10","close":14750.0},{"date":"2020-09-11","close":15050.0},{"date":"2020-09-14","close":15700.0},{"date":"2020-09-15","close":15650.0},{"date":"2020-09-16","close":15450.0},{"date":"2020-09-17","close":15200.0},{"date":"2020-09-18","close":15300.0},{"date":"2020-09-21","close":15600.0},{"date":"2020-09-22","close":15050.0},{"date":"2020-09-23","close":15200.0},{"date":"2020-09-24","close":14900.0},{"date":"2020-09-25","close":15800.0},{"date":"2020-09-28","close":16350.0},{"date":"2020-09-29","close":17600.0},{"date":"2020-10-05","close":18000.0},{"date":"2020-10-06","close":23250.0},{"date":"2020-10-07","close":23500.0},{"date":"2020-10-08","close":23000.0},{"date":"2020-10-12","close":21350.0},{"date":"2020-10-13","close":21150.0},{"date":"2020-10-14","close":21400.0},{"date":"2020-10-15","close":18400.0},{"date":"2020-10-16","close":16750.0},{"date":"2020-10-19","close":16050.0},{"date":"2020-10-20","close":16300.0},{"date":"2020-10-21","close":15950.0},{"date":"2020-10-22","close":16500.0},{"date":"2020-10-23","close":16100.0},{"date":"2020-10-26","close":15150.0},{"date":"2020-10-27","close":15700.0},{"date":"2020-10-28","close":15900.0},{"date":"2020-10-29","close":15650.0},{"date":"2020-10-30","close":15450.0},{"date":"2020-11-02","close":16150.0},{"date":"2020-11-03","close":16550.0},{"date":"2020-11-04","close":16250.0},{"date":"2020-11-05","close":16650.0},{"date":"2020-11-06","close":16650.0},{"date":"2020-11-09","close":17150.0},{"date":"2020-11-10","close":17300.0},{"date":"2020-11-11","close":18550.0},{"date":"2020-11-12","close":19200.0},{"date":"2020-11-13","close":18550.0},{"date":"2020-11-16","close":18650.0},{"date":"2020-11-17","close":17200.0},{"date":"2020-11-18","close":18150.0},{"date":"2020-11-19","close":17650.0},{"date":"2020-11-20","close":18000.0},{"date":"2020-11-23","close":17950.0},{"date":"2020-11-24","close":18850.0},{"date":"2020-11-25","close":18000.0},{"date":"2020-11-26","close":17850.0},{"date":"2020-11-27","close":17500.0},{"date":"2020-11-30","close":17300.0},{"date":"2020-12-01","close":17400.0},{"date":"2020-12-02","close":16600.0},{"date":"2020-12-03","close":16650.0},{"date":"2020-12-04","close":16500.0},{"date":"2020-12-07","close":15900.0},{"date":"2020-12-08","close":16050.0},{"date":"2020-12-09","close":15750.0},{"date":"2020-12-10","close":15450.0},{"date":"2020-12-11","close":16000.0},{"date":"2020-12-14","close":15800.0},{"date":"2020-12-15","close":15650.0},{"date":"2020-12-16","close":15650.0},{"date":"2020-12-17","close":15500.0},{"date":"2020-12-18","close":16000.0},{"date":"2020-12-21","close":15600.0},{"date":"2020-12-22","close":15200.0},{"date":"2020-12-23","close":14900.0},{"date":"2020-12-24","close":14900.0},{"date":"2020-12-28","close":14850.0},{"date":"2020-12-29","close":15200.0},{"date":"2020-12-30","close":15750.0},{"date":"2021-01-04","close":15500.0},{"date":"2021-01-05","close":15550.0},{"date":"2021-01-06","close":15450.0},{"date":"2021-01-07","close":15750.0},{"date":"2021-01-08","close":15400.0},{"date":"2021-01-11","close":14950.0},{"date":"2021-01-12","close":15050.0},{"date":"2021-01-13","close":15150.0},{"date":"2021-01-14","close":15400.0},{"date":"2021-01-15","close":15100.0},{"date":"2021-01-18","close":15000.0},{"date":"2021-01-19","close":15100.0},{"date":"2021-01-20","close":15150.0},{"date":"2021-01-21","close":15900.0},{"date":"2021-01-22","close":15500.0},{"date":"2021-01-25","close":15700.0},{"date":"2021-01-26","close":15500.0},{"date":"2021-01-27","close":15600.0},{"date":"2021-01-28","close":15200.0},{"date":"2021-01-29","close":14750.0},{"date":"2021-02-01","close":14700.0},{"date":"2021-02-02","close":14850.0},{"date":"2021-02-03","close":15000.0},{"date":"2021-02-04","close":15000.0},{"date":"2021-02-05","close":15050.0},{"date":"2021-02-08","close":15250.0},{"date":"2021-02-09","close":15300.0},{"date":"2021-02-10","close":15650.0},{"date":"2021-02-15","close":16050.0},{"date":"2021-02-16","close":16700.0},{"date":"2021-02-17","close":16500.0},{"date":"2021-02-18","close":16400.0},{"date":"2021-02-19","close":16000.0},{"date":"2021-02-22","close":16050.0},{"date":"2021-02-23","close":16000.0},{"date":"2021-02-24","close":15350.0},{"date":"2021-02-25","close":15400.0},{"date":"2021-02-26","close":15150.0},{"date":"2021-03-02","close":15600.0},{"date":"2021-03-03","close":15900.0},{"date":"2021-03-04","close":16150.0},{"date":"2021-03-05","close":15850.0},{"date":"2021-03-08","close":15600.0},{"date":"2021-03-09","close":15250.0},{"date":"2021-03-10","close":15400.0},{"date":"2021-03-11","close":15550.0},{"date":"2021-03-12","close":16750.0},{"date":"2021-03-15","close":16150.0},{"date":"2021-03-16","close":15650.0},{"date":"2021-03-17","close":16200.0},{"date":"2021-03-18","close":15950.0},{"date":"2021-03-19","close":16150.0},{"date":"2021-03-22","close":15750.0},{"date":"2021-03-23","close":15450.0},{"date":"2021-03-24","close":15300.0},{"date":"2021-03-25","close":15350.0},{"date":"2021-03-26","close":15350.0},{"date":"2021-03-29","close":15250.0},{"date":"2021-03-30","close":15350.0},{"date":"2021-03-31","close":15200.0},{"date":"2021-04-01","close":15150.0},{"date":"2021-04-02","close":15150.0},{"date":"2021-04-05","close":15150.0},{"date":"2021-04-06","close":15100.0},{"date":"2021-04-07","close":15300.0},{"date":"2021-04-08","close":15400.0},{"date":"2021-04-09","close":15300.0},{"date":"2021-04-12","close":15550.0},{"date":"2021-04-13","close":15950.0},{"date":"2021-04-14","close":16500.0},{"date":"2021-04-15","close":16000.0},{"date":"2021-04-16","close":16450.0},{"date":"2021-04-19","close":15950.0},{"date":"2021-04-20","close":16300.0},{"date":"2021-04-21","close":16500.0},{"date":"2021-04-22","close":16650.0},{"date":"2021-04-23","close":16450.0},{"date":"2021-04-26","close":16900.0},{"date":"2021-04-27","close":16450.0},{"date":"2021-04-28","close":15850.0},{"date":"2021-04-29","close":16100.0},{"date":"2021-04-30","close":16100.0},{"date":"2021-05-03","close":16100.0},{"date":"2021-05-04","close":16100.0},{"date":"2021-05-06","close":16100.0},{"date":"2021-05-07","close":16100.0},{"date":"2021-05-10","close":16100.0},{"date":"2021-05-11","close":16100.0},{"date":"2021-05-12","close":16100.0},{"date":"2021-05-13","close":16100.0},{"date":"2021-05-14","close":16100.0},{"date":"2021-05-17","close":16100.0},{"date":"2021-05-18","close":16100.0},{"date":"2021-05-20","close":16100.0},{"date":"2021-05-21","close":16100.0},{"date":"2021-05-24","close":16100.0},{"date":"2021-05-25","close":16000.0},{"date":"2021-05-26","close":16150.0},{"date":"2021-05-27","close":15900.0},{"date":"2021-05-28","close":15850.0},{"date":"2021-05-31","close":15850.0},{"date":"2021-06-01","close":15850.0},{"date":"2021-06-02","close":16350.0},{"date":"2021-06-03","close":16500.0},{"date":"2021-06-04","close":16350.0},{"date":"2021-06-07","close":16600.0},{"date":"2021-06-08","close":16450.0},{"date":"2021-06-09","close":16250.0},{"date":"2021-06-10","close":16400.0},{"date":"2021-06-11","close":16550.0},{"date":"2021-06-14","close":16450.0},{"date":"2021-06-15","close":17750.0},{"date":"2021-06-16","close":18100.0},{"date":"2021-06-17","close":17950.0},{"date":"2021-06-18","close":18150.0},{"date":"2021-06-21","close":17300.0},{"date":"2021-06-22","close":17700.0},{"date":"2021-06-23","close":17350.0},{"date":"2021-06-24","close":16900.0},{"date":"2021-06-25","close":17000.0},{"date":"2021-06-28","close":17250.0},{"date":"2021-06-29","close":17500.0},{"date":"2021-06-30","close":17350.0},{"date":"2021-07-01","close":18100.0},{"date":"2021-07-02","close":18050.0},{"date":"2021-07-05","close":18250.0},{"date":"2021-07-06","close":17950.0},{"date":"2021-07-07","close":17750.0},{"date":"2021-07-08","close":17250.0},{"date":"2021-07-09","close":17000.0},{"date":"2021-07-12","close":17250.0},{"date":"2021-07-13","close":17100.0},{"date":"2021-07-14","close":17100.0},{"date":"2021-07-15","close":16850.0},{"date":"2021-07-16","close":16850.0},{"date":"2021-07-19","close":17100.0},{"date":"2021-07-20","close":16650.0},{"date":"2021-07-21","close":17000.0},{"date":"2021-07-22","close":18050.0},{"date":"2021-07-23","close":17800.0},{"date":"2021-07-26","close":17050.0},{"date":"2021-07-27","close":17100.0},{"date":"2021-07-28","close":16500.0},{"date":"2021-07-29","close":16600.0},{"date":"2021-07-30","close":16200.0},{"date":"2021-08-02","close":16300.0},{"date":"2021-08-03","close":16000.0},{"date":"2021-08-04","close":16550.0},{"date":"2021-08-05","close":16600.0},{"date":"2021-08-06","close":16550.0},{"date":"2021-08-09","close":16300.0},{"date":"2021-08-10","close":16000.0},{"date":"2021-08-11","close":15600.0},{"date":"2021-08-12","close":15750.0},{"date":"2021-08-13","close":15450.0},{"date":"2021-08-17","close":14900.0},{"date":"2021-08-18","close":15000.0},{"date":"2021-08-19","close":13850.0},{"date":"2021-08-20","close":13150.0},{"date":"2021-08-23","close":13650.0},{"date":"2021-08-24","close":14050.0},{"date":"2021-08-25","close":14100.0},{"date":"2021-08-26","close":14000.0},{"date":"2021-08-27","close":13800.0},{"date":"2021-08-30","close":13950.0},{"date":"2021-08-31","close":13800.0},{"date":"2021-09-01","close":14150.0},{"date":"2021-09-02","close":13950.0},{"date":"2021-09-03","close":14100.0},{"date":"2021-09-06","close":14350.0},{"date":"2021-09-07","close":14400.0},{"date":"2021-09-08","close":14050.0},{"date":"2021-09-09","close":14000.0},{"date":"2021-09-10","close":13850.0},{"date":"2021-09-13","close":13500.0},{"date":"2021-09-14","close":13600.0},{"date":"2021-09-15","close":13500.0},{"date":"2021-09-16","close":12800.0},{"date":"2021-09-17","close":13200.0},{"date":"2021-09-23","close":12750.0},{"date":"2021-09-24","close":13000.0},{"date":"2021-09-27","close":13000.0},{"date":"2021-09-28","close":13000.0},{"date":"2021-09-29","close":12750.0},{"date":"2021-09-30","close":13200.0},{"date":"2021-10-01","close":12950.0},{"date":"2021-10-05","close":12100.0},{"date":"2021-10-06","close":11350.0},{"date":"2021-10-07","close":11650.0},{"date":"2021-10-08","close":11850.0},{"date":"2021-10-12","close":11250.0},{"date":"2021-10-13","close":11450.0},{"date":"2021-10-14","close":11800.0},{"date":"2021-10-15","close":11900.0},{"date":"2021-10-18","close":12900.0},{"date":"2021-10-19","close":12650.0},{"date":"2021-10-20","close":14750.0},{"date":"2021-10-21","close":13750.0},{"date":"2021-10-22","close":14550.0},{"date":"2021-10-25","close":14550.0},{"date":"2021-10-26","close":14850.0},{"date":"2021-10-27","close":15350.0},{"date":"2021-10-28","close":15100.0},{"date":"2021-10-29","close":15350.0},{"date":"2021-11-01","close":15800.0},{"date":"2021-11-02","close":16900.0},{"date":"2021-11-03","close":16900.0},{"date":"2021-11-04","close":17300.0},{"date":"2021-11-05","close":17200.0},{"date":"2021-11-08","close":17250.0},{"date":"2021-11-09","close":17300.0},{"date":"2021-11-10","close":16150.0},{"date":"2021-11-11","close":15550.0},{"date":"2021-11-12","close":14650.0},{"date":"2021-11-15","close":15550.0},{"date":"2021-11-16","close":16200.0},{"date":"2021-11-17","close":17250.0},{"date":"2021-11-18","close":17050.0},{"date":"2021-11-19","close":16800.0},{"date":"2021-11-22","close":16900.0},{"date":"2021-11-23","close":16600.0},{"date":"2021-11-24","close":17300.0},{"date":"2021-11-25","close":17100.0},{"date":"2021-11-26","close":16450.0},{"date":"2021-11-29","close":15550.0},{"date":"2021-11-30","close":15500.0},{"date":"2021-12-01","close":15350.0},{"date":"2021-12-02","close":15000.0},{"date":"2021-12-03","close":15900.0},{"date":"2021-12-06","close":16200.0},{"date":"2021-12-07","close":16100.0},{"date":"2021-12-08","close":15900.0},{"date":"2021-12-09","close":16300.0},{"date":"2021-12-10","close":16300.0},{"date":"2021-12-13","close":16450.0},{"date":"2021-12-14","close":16250.0},{"date":"2021-12-15","close":16000.0},{"date":"2021-12-16","close":16300.0},{"date":"2021-12-17","close":15500.0},{"date":"2021-12-20","close":14000.0},{"date":"2021-12-21","close":14400.0},{"date":"2021-12-22","close":14250.0},{"date":"2021-12-23","close":14200.0},{"date":"2021-12-24","close":14200.0},{"date":"2021-12-27","close":13400.0},{"date":"2021-12-28","close":13400.0},{"date":"2021-12-29","close":13300.0},{"date":"2021-12-30","close":13300.0},{"date":"2022-01-03","close":13850.0},{"date":"2022-01-04","close":13650.0},{"date":"2022-01-05","close":13000.0},{"date":"2022-01-06","close":12550.0},{"date":"2022-01-07","close":12650.0},{"date":"2022-01-10","close":12500.0},{"date":"2022-01-11","close":12050.0},{"date":"2022-01-12","close":12250.0},{"date":"2022-01-13","close":11900.0},{"date":"2022-01-14","close":11700.0},{"date":"2022-01-17","close":11700.0},{"date":"2022-01-18","close":11200.0},{"date":"2022-01-19","close":11350.0},{"date":"2022-01-20","close":11950.0},{"date":"2022-01-21","close":11450.0},{"date":"2022-01-24","close":10700.0},{"date":"2022-01-25","close":10100.0},{"date":"2022-01-26","close":10100.0},{"date":"2022-01-27","close":9650.0},{"date":"2022-01-28","close":10050.0},{"date":"2022-02-03","close":10150.0},{"date":"2022-02-04","close":10350.0},{"date":"2022-02-07","close":10200.0},{"date":"2022-02-08","close":10200.0},{"date":"2022-02-09","close":10200.0},{"date":"2022-02-10","close":10400.0},{"date":"2022-02-11","close":10050.0},{"date":"2022-02-14","close":9700.0},{"date":"2022-02-15","close":9910.0},{"date":"2022-02-16","close":10300.0},{"date":"2022-02-17","close":10250.0},{"date":"2022-02-18","close":10200.0},{"date":"2022-02-21","close":10600.0},{"date":"2022-02-22","close":10150.0},{"date":"2022-02-23","close":10100.0},{"date":"2022-02-24","close":9690.0},{"date":"2022-02-25","close":9960.0},{"date":"2022-02-28","close":9960.0},{"date":"2022-03-02","close":10250.0},{"date":"2022-03-03","close":10400.0},{"date":"2022-03-04","close":10300.0},{"date":"2022-03-07","close":10150.0},{"date":"2022-03-08","close":9940.0},{"date":"2022-03-10","close":9940.0},{"date":"2022-03-11","close":10400.0},{"date":"2022-03-14","close":10050.0},{"date":"2022-03-15","close":10050.0},{"date":"2022-03-16","close":11200.0},{"date":"2022-03-17","close":11200.0},{"date":"2022-03-18","close":12250.0},{"date":"2022-03-21","close":12350.0},{"date":"2022-03-22","close":12550.0},{"date":"2022-03-23","close":12100.0},{"date":"2022-03-24","close":12300.0},{"date":"2022-03-25","close":12350.0},{"date":"2022-03-28","close":12950.0},{"date":"2022-03-29","close":12800.0},{"date":"2022-03-30","close":13500.0},{"date":"2022-03-31","close":13350.0},{"date":"2022-04-01","close":13150.0},{"date":"2022-04-04","close":13950.0},{"date":"2022-04-05","close":14200.0},{"date":"2022-04-06","close":14300.0},{"date":"2022-04-07","close":13400.0},{"date":"2022-04-08","close":13600.0},{"date":"2022-04-11","close":12950.0},{"date":"2022-04-12","close":12450.0},{"date":"2022-04-13","close":12600.0},{"date":"2022-04-14","close":13300.0},{"date":"2022-04-15","close":13250.0},{"date":"2022-04-18","close":13000.0},{"date":"2022-04-19","close":12800.0},{"date":"2022-04-20","close":13200.0},{"date":"2022-04-21","close":12800.0},{"date":"2022-04-22","close":12950.0},{"date":"2022-04-25","close":12100.0},{"date":"2022-04-26","close":12000.0},{"date":"2022-04-27","close":12100.0},{"date":"2022-04-28","close":12000.0},{"date":"2022-04-29","close":12150.0},{"date":"2022-05-02","close":12150.0},{"date":"2022-05-03","close":12100.0},{"date":"2022-05-04","close":12000.0},{"date":"2022-05-06","close":12250.0},{"date":"2022-05-09","close":12100.0},{"date":"2022-05-10","close":12400.0},{"date":"2022-05-11","close":12200.0},{"date":"2022-05-12","close":11950.0},{"date":"2022-05-13","close":11650.0},{"date":"2022-05-16","close":11400.0},{"date":"2022-05-17","close":11450.0},{"date":"2022-05-18","close":11050.0},{"date":"2022-05-19","close":10550.0},{"date":"2022-05-20","close":10450.0},{"date":"2022-05-23","close":10400.0},{"date":"2022-05-24","close":10450.0},{"date":"2022-05-25","close":10150.0},{"date":"2022-05-26","close":10850.0},{"date":"2022-05-27","close":10800.0},{"date":"2022-05-30","close":10750.0},{"date":"2022-05-31","close":10750.0},{"date":"2022-06-02","close":10600.0},{"date":"2022-06-03","close":10650.0},{"date":"2022-06-07","close":10350.0},{"date":"2022-06-08","close":10300.0},{"date":"2022-06-09","close":10200.0},{"date":"2022-06-10","close":10150.0},{"date":"2022-06-13","close":9790.0},{"date":"2022-06-14","close":9340.0},{"date":"2022-06-15","close":8700.0},{"date":"2022-06-16","close":8660.0},{"date":"2022-06-17","close":8600.0},{"date":"2022-06-20","close":8020.0},{"date":"2022-06-21","close":8110.0},{"date":"2022-06-22","close":7700.0},{"date":"2022-06-23","close":7200.0},{"date":"2022-06-24","close":7660.0},{"date":"2022-06-27","close":8060.0},{"date":"2022-06-28","close":8030.0},{"date":"2022-06-29","close":8100.0},{"date":"2022-06-30","close":7990.0},{"date":"2022-07-01","close":7700.0},{"date":"2022-07-04","close":7560.0},{"date":"2022-07-05","close":7960.0},{"date":"2022-07-06","close":8110.0},{"date":"2022-07-07","close":8120.0},{"date":"2022-07-08","close":8200.0},{"date":"2022-07-11","close":8200.0},{"date":"2022-07-12","close":7850.0},{"date":"2022-07-13","close":7980.0},{"date":"2022-07-14","close":8020.0},{"date":"2022-07-15","close":7960.0},{"date":"2022-07-18","close":8020.0},{"date":"2022-07-19","close":8080.0},{"date":"2022-07-20","close":8080.0},{"date":"2022-07-21","close":8210.0},{"date":"2022-07-22","close":8110.0},{"date":"2022-07-25","close":10050.0},{"date":"2022-07-26","close":9310.0},{"date":"2022-07-27","close":9090.0},{"date":"2022-07-28","close":8930.0},{"date":"2022-07-29","close":9000.0},{"date":"2022-08-01","close":8940.0},{"date":"2022-08-02","close":8650.0},{"date":"2022-08-03","close":8780.0},{"date":"2022-08-04","close":8910.0},{"date":"2022-08-05","close":8980.0},{"date":"2022-08-08","close":9090.0},{"date":"2022-08-09","close":8940.0},{"date":"2022-08-10","close":8790.0},{"date":"2022-08-11","close":9020.0},{"date":"2022-08-12","close":8980.0},{"date":"2022-08-16","close":8950.0},{"date":"2022-08-17","close":8380.0},{"date":"2022-08-18","close":8300.0},{"date":"2022-08-19","close":8320.0},{"date":"2022-08-22","close":8000.0},{"date":"2022-08-23","close":7810.0},{"date":"2022-08-24","close":7810.0},{"date":"2022-08-25","close":7750.0},{"date":"2022-08-26","close":7800.0},{"date":"2022-08-29","close":7640.0},{"date":"2022-08-30","close":7670.0},{"date":"2022-08-31","close":7660.0},{"date":"2022-09-01","close":7410.0},{"date":"2022-09-02","close":7390.0},{"date":"2022-09-05","close":7150.0},{"date":"2022-09-06","close":7290.0},{"date":"2022-09-07","close":7050.0},{"date":"2022-09-08","close":6990.0},{"date":"2022-09-13","close":7190.0},{"date":"2022-09-14","close":7190.0},{"date":"2022-09-15","close":7180.0},{"date":"2022-09-16","close":7050.0},{"date":"2022-09-19","close":6830.0},{"date":"2022-09-20","close":6810.0},{"date":"2022-09-21","close":6760.0},{"date":"2022-09-22","close":6550.0},{"date":"2022-09-23","close":6240.0},{"date":"2022-09-26","close":5820.0},{"date":"2022-09-27","close":5930.0},{"date":"2022-09-28","close":5710.0},{"date":"2022-09-29","close":5860.0},{"date":"2022-09-30","close":5860.0},{"date":"2022-10-04","close":6020.0},{"date":"2022-10-05","close":5890.0},{"date":"2022-10-06","close":6070.0},{"date":"2022-10-07","close":6080.0},{"date":"2022-10-11","close":5420.0},{"date":"2022-10-12","close":5490.0},{"date":"2022-10-13","close":5110.0},{"date":"2022-10-14","close":5700.0},{"date":"2022-10-17","close":5820.0},{"date":"2022-10-18","close":5900.0},{"date":"2022-10-19","close":5900.0},{"date":"2022-10-20","close":5790.0},{"date":"2022-10-21","close":5630.0},{"date":"2022-10-24","close":5560.0},{"date":"2022-10-25","close":5540.0},{"date":"2022-10-26","close":5420.0},{"date":"2022-10-27","close":5480.0},{"date":"2022-10-28","close":5600.0},{"date":"2022-10-31","close":5610.0},{"date":"2022-11-01","close":5670.0},{"date":"2022-11-02","close":5620.0},{"date":"2022-11-03","close":5570.0},{"date":"2022-11-04","close":5560.0},{"date":"2022-11-07","close":5670.0},{"date":"2022-11-08","close":5850.0},{"date":"2022-11-09","close":5900.0},{"date":"2022-11-10","close":5940.0},{"date":"2022-11-11","close":6020.0},{"date":"2022-11-14","close":6010.0},{"date":"2022-11-15","close":6160.0},{"date":"2022-11-16","close":6130.0},{"date":"2022-11-17","close":6120.0},{"date":"2022-11-18","close":6230.0},{"date":"2022-11-21","close":6000.0},{"date":"2022-11-22","close":5960.0},{"date":"2022-11-23","close":6260.0},{"date":"2022-11-24","close":6400.0},{"date":"2022-11-25","close":6280.0},{"date":"2022-11-28","close":6000.0},{"date":"2022-11-29","close":6040.0},{"date":"2022-11-30","close":6160.0},{"date":"2022-12-01","close":6220.0},{"date":"2022-12-02","close":6160.0},{"date":"2022-12-05","close":6250.0},{"date":"2022-12-06","close":6150.0},{"date":"2022-12-07","close":6130.0},{"date":"2022-12-08","close":5930.0},{"date":"2022-12-09","close":6010.0},{"date":"2022-12-12","close":6330.0},{"date":"2022-12-13","close":6330.0},{"date":"2022-12-14","close":6330.0},{"date":"2022-12-15","close":6510.0},{"date":"2022-12-16","close":6490.0},{"date":"2022-12-19","close":6360.0},{"date":"2022-12-20","close":6100.0},{"date":"2022-12-21","close":6010.0},{"date":"2022-12-22","close":6510.0},{"date":"2022-12-23","close":6000.0},{"date":"2022-12-26","close":5590.0},{"date":"2022-12-27","close":5560.0},{"date":"2022-12-28","close":5300.0},{"date":"2022-12-29","close":5110.0},{"date":"2023-01-02","close":4900.0},{"date":"2023-01-03","close":5180.0},{"date":"2023-01-04","close":5000.0},{"date":"2023-01-05","close":4900.0},{"date":"2023-01-06","close":4880.0},{"date":"2023-01-09","close":4900.0},{"date":"2023-01-10","close":4840.0},{"date":"2023-01-11","close":4960.0},{"date":"2023-01-12","close":5070.0},{"date":"2023-01-13","close":5170.0},{"date":"2023-01-16","close":5120.0},{"date":"2023-01-17","close":5110.0},{"date":"2023-01-18","close":5080.0},{"date":"2023-01-19","close":5090.0},{"date":"2023-01-20","close":5060.0},{"date":"2023-01-25","close":5190.0},{"date":"2023-01-26","close":5220.0},{"date":"2023-01-27","close":5240.0},{"date":"2023-01-30","close":5230.0},{"date":"2023-01-31","close":5240.0},{"date":"2023-02-01","close":5340.0},{"date":"2023-02-02","close":5460.0},{"date":"2023-02-03","close":5460.0},{"date":"2023-02-06","close":5320.0},{"date":"2023-02-07","close":5360.0},{"date":"2023-02-08","close":5500.0},{"date":"2023-02-09","close":5500.0},{"date":"2023-02-10","close":5320.0},{"date":"2023-02-13","close":5270.0},{"date":"2023-02-14","close":5270.0},{"date":"2023-02-15","close":5030.0},{"date":"2023-02-16","close":5150.0},{"date":"2023-02-17","close":5140.0},{"date":"2023-02-20","close":5170.0},{"date":"2023-02-21","close":5170.0},{"date":"2023-02-22","close":5000.0},{"date":"2023-02-23","close":4950.0},{"date":"2023-02-24","close":4830.0},{"date":"2023-02-27","close":4770.0},{"date":"2023-02-28","close":4800.0},{"date":"2023-03-02","close":4810.0},{"date":"2023-03-03","close":4870.0},{"date":"2023-03-06","close":4810.0},{"date":"2023-03-07","close":4770.0},{"date":"2023-03-08","close":4550.0},{"date":"2023-03-09","close":4550.0},{"date":"2023-03-10","close":4560.0},{"date":"2023-03-13","close":4540.0},{"date":"2023-03-14","close":4380.0},{"date":"2023-03-15","close":4350.0},{"date":"2023-03-16","close":4380.0},{"date":"2023-03-17","close":4690.0},{"date":"2023-03-20","close":4580.0},{"date":"2023-03-21","close":4500.0},{"date":"2023-03-22","close":4490.0},{"date":"2023-03-23","close":4490.0},{"date":"2023-03-24","close":4660.0},{"date":"2023-03-27","close":4650.0},{"date":"2023-03-28","close":4800.0},{"date":"2023-03-29","close":4790.0},{"date":"2023-03-30","close":4830.0},{"date":"2023-03-31","close":4670.0},{"date":"2023-04-03","close":4780.0},{"date":"2023-04-04","close":4860.0},{"date":"2023-04-05","close":4860.0},{"date":"2023-04-06","close":4780.0},{"date":"2023-04-07","close":4710.0},{"date":"2023-04-10","close":4490.0},{"date":"2023-04-11","close":4490.0},{"date":"2023-04-12","close":4540.0},{"date":"2023-04-13","close":4520.0},{"date":"2023-04-14","close":4690.0},{"date":"2023-04-17","close":4700.0},{"date":"2023-04-18","close":5220.0},{"date":"2023-04-19","close":5120.0},{"date":"2023-04-20","close":5100.0},{"date":"2023-04-21","close":5050.0},{"date":"2023-04-24","close":4780.0},{"date":"2023-04-25","close":4630.0},{"date":"2023-04-26","close":4580.0},{"date":"2023-04-27","close":4580.0},{"date":"2023-04-28","close":4550.0},{"date":"2023-05-02","close":4570.0},{"date":"2023-05-03","close":4610.0},{"date":"2023-05-04","close":4530.0},{"date":"2023-05-08","close":4520.0},{"date":"2023-05-09","close":4000.0},{"date":"2023-05-10","close":4260.0},{"date":"2023-05-11","close":4240.0},{"date":"2023-05-12","close":4200.0},{"date":"2023-05-15","close":4150.0},{"date":"2023-05-16","close":4150.0},{"date":"2023-05-17","close":4210.0},{"date":"2023-05-18","close":4230.0},{"date":"2023-05-19","close":4250.0},{"date":"2023-05-22","close":4270.0},{"date":"2023-05-23","close":4230.0},{"date":"2023-05-24","close":4220.0},{"date":"2023-05-25","close":4210.0},{"date":"2023-05-26","close":4150.0},{"date":"2023-05-30","close":4220.0},{"date":"2023-05-31","close":4230.0},{"date":"2023-06-01","close":4230.0},{"date":"2023-06-02","close":4290.0},{"date":"2023-06-05","close":4390.0},{"date":"2023-06-07","close":4410.0},{"date":"2023-06-08","close":4340.0},{"date":"2023-06-09","close":4440.0},{"date":"2023-06-12","close":4250.0},{"date":"2023-06-13","close":4220.0},{"date":"2023-06-14","close":4120.0},{"date":"2023-06-15","close":4080.0},{"date":"2023-06-16","close":4200.0},{"date":"2023-06-19","close":4110.0},{"date":"2023-06-20","close":4080.0},{"date":"2023-06-21","close":4060.0},{"date":"2023-06-22","close":4080.0},{"date":"2023-06-23","close":4020.0},{"date":"2023-06-26","close":4000.0},{"date":"2023-06-27","close":3900.0},{"date":"2023-06-28","close":3820.0},{"date":"2023-06-29","close":3280.0},{"date":"2023-06-30","close":3590.0},{"date":"2023-07-03","close":3640.0},{"date":"2023-07-04","close":3620.0},{"date":"2023-07-05","close":3730.0},{"date":"2023-07-06","close":3500.0},{"date":"2023-07-07","close":3460.0},{"date":"2023-07-10","close":3470.0},{"date":"2023-07-11","close":3660.0},{"date":"2023-07-12","close":3760.0},{"date":"2023-07-13","close":3720.0},{"date":"2023-07-14","close":3600.0},{"date":"2023-07-17","close":3650.0},{"date":"2023-07-18","close":3510.0},{"date":"2023-07-19","close":3440.0},{"date":"2023-07-20","close":3490.0},{"date":"2023-07-21","close":3380.0},{"date":"2023-07-24","close":3290.0},{"date":"2023-07-25","close":3210.0},{"date":"2023-07-26","close":3040.0},{"date":"2023-07-27","close":3080.0},{"date":"2023-07-28","close":3250.0},{"date":"2023-07-31","close":3470.0},{"date":"2023-08-01","close":3510.0},{"date":"2023-08-02","close":3360.0},{"date":"2023-08-03","close":3390.0},{"date":"2023-08-04","close":3430.0},{"date":"2023-08-07","close":3390.0},{"date":"2023-08-08","close":3350.0},{"date":"2023-08-09","close":3610.0},{"date":"2023-08-10","close":3640.0},{"date":"2023-08-11","close":3650.0},{"date":"2023-08-14","close":3640.0},{"date":"2023-08-16","close":3640.0},{"date":"2023-08-17","close":3640.0},{"date":"2023-08-18","close":3620.0},{"date":"2023-08-21","close":3640.0},{"date":"2023-08-22","close":3640.0},{"date":"2023-08-23","close":3590.0},{"date":"2023-08-24","close":3620.0},{"date":"2023-08-25","close":3600.0},{"date":"2023-08-28","close":3680.0},{"date":"2023-08-29","close":3700.0},{"date":"2023-08-30","close":3840.0},{"date":"2023-08-31","close":3580.0},{"date":"2023-09-01","close":3530.0},{"date":"2023-09-04","close":3450.0},{"date":"2023-09-05","close":3650.0},{"date":"2023-09-06","close":3630.0},{"date":"2023-09-07","close":3640.0},{"date":"2023-09-08","close":3630.0},{"date":"2023-09-11","close":3590.0},{"date":"2023-09-12","close":3540.0},{"date":"2023-09-13","close":3490.0},{"date":"2023-09-14","close":3490.0},{"date":"2023-09-15","close":3490.0},{"date":"2023-09-18","close":3400.0},{"date":"2023-09-19","close":3320.0},{"date":"2023-09-20","close":3270.0},{"date":"2023-09-21","close":3220.0},{"date":"2023-09-22","close":3220.0},{"date":"2023-09-25","close":3230.0},{"date":"2023-09-26","close":3300.0},{"date":"2023-09-27","close":3330.0},{"date":"2023-10-04","close":3320.0},{"date":"2023-10-05","close":3320.0},{"date":"2023-10-06","close":3330.0},{"date":"2023-10-10","close":3200.0},{"date":"2023-10-11","close":3240.0},{"date":"2023-10-12","close":3330.0},{"date":"2023-10-13","close":3300.0},{"date":"2023-10-16","close":3240.0},{"date":"2023-10-17","close":3290.0},{"date":"2023-10-18","close":3230.0},{"date":"2023-10-19","close":3200.0},{"date":"2023-10-20","close":3100.0},{"date":"2023-10-23","close":3060.0},{"date":"2023-10-24","close":3150.0},{"date":"2023-10-25","close":3480.0},{"date":"2023-10-26","close":3070.0},{"date":"2023-10-27","close":3090.0},{"date":"2023-10-30","close":3120.0},{"date":"2023-10-31","close":3050.0},{"date":"2023-11-01","close":3070.0},{"date":"2023-11-02","close":3090.0},{"date":"2023-11-03","close":3190.0},{"date":"2023-11-06","close":3180.0},{"date":"2023-11-07","close":3310.0},{"date":"2023-11-08","close":3320.0},{"date":"2023-11-09","close":3290.0},{"date":"2023-11-10","close":3260.0},{"date":"2023-11-13","close":3150.0},{"date":"2023-11-14","close":3210.0},{"date":"2023-11-15","close":3360.0},{"date":"2023-11-16","close":3710.0},{"date":"2023-11-17","close":3720.0},{"date":"2023-11-20","close":3790.0},{"date":"2023-11-21","close":3790.0},{"date":"2023-11-22","close":3750.0},{"date":"2023-11-23","close":3660.0},{"date":"2023-11-24","close":3640.0},{"date":"2023-11-27","close":3690.0},{"date":"2023-11-28","close":3810.0},{"date":"2023-11-29","close":3820.0},{"date":"2023-11-30","close":3910.0},{"date":"2023-12-01","close":3890.0},{"date":"2023-12-04","close":3950.0},{"date":"2023-12-05","close":4000.0},{"date":"2023-12-06","close":4550.0},{"date":"2023-12-07","close":4390.0},{"date":"2023-12-08","close":4390.0},{"date":"2023-12-11","close":5700.0},{"date":"2023-12-12","close":5470.0},{"date":"2023-12-13","close":4850.0},{"date":"2023-12-14","close":4410.0},{"date":"2023-12-15","close":4360.0},{"date":"2023-12-18","close":4320.0},{"date":"2023-12-19","close":4320.0},{"date":"2023-12-20","close":4510.0},{"date":"2023-12-21","close":4400.0},{"date":"2023-12-22","close":4450.0},{"date":"2023-12-26","close":4540.0},{"date":"2023-12-27","close":4770.0},{"date":"2023-12-28","close":4820.0},{"date":"2024-01-02","close":4900.0},{"date":"2024-01-03","close":5050.0},{"date":"2024-01-04","close":5040.0},{"date":"2024-01-05","close":5310.0},{"date":"2024-01-08","close":5280.0},{"date":"2024-01-09","close":5390.0},{"date":"2024-01-10","close":5260.0},{"date":"2024-01-11","close":5060.0},{"date":"2024-01-12","close":4920.0},{"date":"2024-01-15","close":4800.0},{"date":"2024-01-16","close":4680.0},{"date":"2024-01-17","close":4720.0},{"date":"2024-01-18","close":4790.0},{"date":"2024-01-19","close":4780.0},{"date":"2024-01-22","close":4490.0},{"date":"2024-01-23","close":4740.0},{"date":"2024-01-24","close":4590.0},{"date":"2024-01-25","close":4450.0},{"date":"2024-01-26","close":4600.0},{"date":"2024-01-29","close":4510.0},{"date":"2024-01-30","close":4530.0},{"date":"2024-01-31","close":4390.0},{"date":"2024-02-01","close":4530.0},{"date":"2024-02-02","close":4550.0},{"date":"2024-02-05","close":4500.0},{"date":"2024-02-06","close":4460.0},{"date":"2024-02-07","close":4450.0},{"date":"2024-02-08","close":4420.0},{"date":"2024-02-13","close":4350.0},{"date":"2024-02-14","close":4320.0},{"date":"2024-02-15","close":4280.0},{"date":"2024-02-16","close":4210.0},{"date":"2024-02-19","close":4240.0},{"date":"2024-02-20","close":4180.0},{"date":"2024-02-21","close":4180.0},{"date":"2024-02-22","close":4230.0},{"date":"2024-02-23","close":4450.0},{"date":"2024-02-26","close":4900.0},{"date":"2024-02-27","close":4980.0},{"date":"2024-02-28","close":5150.0},{"date":"2024-02-29","close":4950.0},{"date":"2024-03-04","close":4560.0},{"date":"2024-03-05","close":4790.0},{"date":"2024-03-06","close":4540.0},{"date":"2024-03-07","close":4300.0},{"date":"2024-03-08","close":4610.0},{"date":"2024-03-11","close":4620.0},{"date":"2024-03-12","close":4550.0},{"date":"2024-03-13","close":4360.0},{"date":"2024-03-14","close":4410.0},{"date":"2024-03-15","close":4600.0},{"date":"2024-03-18","close":4660.0},{"date":"2024-03-19","close":4950.0},{"date":"2024-03-20","close":4830.0},{"date":"2024-03-21","close":5010.0},{"date":"2024-03-22","close":5020.0},{"date":"2024-03-25","close":4870.0},{"date":"2024-03-26","close":4850.0},{"date":"2024-03-27","close":4830.0},{"date":"2024-03-28","close":4890.0},{"date":"2024-03-29","close":4840.0},{"date":"2024-04-01","close":4870.0},{"date":"2024-04-02","close":4780.0},{"date":"2024-04-03","close":4870.0},{"date":"2024-04-04","close":4920.0},{"date":"2024-04-05","close":4750.0},{"date":"2024-04-08","close":4660.0},{"date":"2024-04-09","close":4670.0},{"date":"2024-04-11","close":4510.0},{"date":"2024-04-12","close":4430.0},{"date":"2024-04-15","close":4250.0},{"date":"2024-04-16","close":4220.0},{"date":"2024-04-17","close":4190.0},{"date":"2024-04-18","close":4230.0},{"date":"2024-04-19","close":4190.0},{"date":"2024-04-22","close":4250.0},{"date":"2024-04-23","close":4180.0},{"date":"2024-04-24","close":4130.0},{"date":"2024-04-25","close":3930.0},{"date":"2024-04-26","close":4200.0},{"date":"2024-04-29","close":4120.0},{"date":"2024-04-30","close":4090.0},{"date":"2024-05-02","close":4060.0},{"date":"2024-05-03","close":4050.0},{"date":"2024-05-07","close":4020.0},{"date":"2024-05-08","close":4080.0},{"date":"2024-05-09","close":4010.0},{"date":"2024-05-10","close":4050.0},{"date":"2024-05-13","close":4050.0},{"date":"2024-05-14","close":4070.0},{"date":"2024-05-16","close":4070.0},{"date":"2024-05-17","close":4190.0},{"date":"2024-05-20","close":4100.0},{"date":"2024-05-21","close":4170.0},{"date":"2024-05-22","close":4190.0},{"date":"2024-05-23","close":4200.0},{"date":"2024-05-24","close":4180.0},{"date":"2024-05-27","close":4090.0},{"date":"2024-05-28","close":4150.0},{"date":"2024-05-29","close":4130.0},{"date":"2024-05-30","close":4200.0},{"date":"2024-05-31","close":4330.0},{"date":"2024-06-03","close":4330.0},{"date":"2024-06-04","close":4240.0},{"date":"2024-06-05","close":4240.0},{"date":"2024-06-07","close":4210.0},{"date":"2024-06-10","close":4170.0},{"date":"2024-06-11","close":4160.0},{"date":"2024-06-12","close":4160.0},{"date":"2024-06-13","close":4050.0},{"date":"2024-06-14","close":3920.0},{"date":"2024-06-17","close":3860.0},{"date":"2024-06-18","close":3870.0},{"date":"2024-06-19","close":3810.0},{"date":"2024-06-20","close":3820.0},{"date":"2024-06-21","close":3950.0},{"date":"2024-06-24","close":3910.0},{"date":"2024-06-25","close":3950.0},{"date":"2024-06-26","close":3850.0},{"date":"2024-06-27","close":3850.0},{"date":"2024-06-28","close":3870.0},{"date":"2024-07-01","close":3860.0},{"date":"2024-07-02","close":3860.0},{"date":"2024-07-03","close":3880.0},{"date":"2024-07-04","close":3840.0},{"date":"2024-07-05","close":3850.0},{"date":"2024-07-08","close":3870.0},{"date":"2024-07-09","close":3880.0},{"date":"2024-07-10","close":3950.0},{"date":"2024-07-11","close":3860.0},{"date":"2024-07-12","close":3900.0},{"date":"2024-07-15","close":4030.0},{"date":"2024-07-16","close":3990.0},{"date":"2024-07-17","close":3870.0},{"date":"2024-07-18","close":3850.0},{"date":"2024-07-19","close":3880.0},{"date":"2024-07-22","close":3880.0},{"date":"2024-07-23","close":4030.0},{"date":"2024-07-24","close":4010.0},{"date":"2024-07-25","close":3930.0},{"date":"2024-07-26","close":4010.0},{"date":"2024-07-29","close":4000.0},{"date":"2024-07-30","close":4010.0},{"date":"2024-07-31","close":4000.0},{"date":"2024-08-01","close":4000.0},{"date":"2024-08-02","close":3950.0},{"date":"2024-08-05","close":3780.0},{"date":"2024-08-06","close":4020.0},{"date":"2024-08-07","close":3940.0},{"date":"2024-08-08","close":3890.0},{"date":"2024-08-09","close":4020.0},{"date":"2024-08-12","close":4230.0},{"date":"2024-08-13","close":4010.0},{"date":"2024-08-14","close":3910.0},{"date":"2024-08-16","close":3910.0},{"date":"2024-08-19","close":3850.0},{"date":"2024-08-20","close":3820.0},{"date":"2024-08-21","close":3720.0},{"date":"2024-08-22","close":3670.0},{"date":"2024-08-23","close":3620.0},{"date":"2024-08-26","close":3610.0},{"date":"2024-08-27","close":3550.0},{"date":"2024-08-28","close":3700.0},{"date":"2024-08-29","close":3660.0},{"date":"2024-08-30","close":3630.0},{"date":"2024-09-02","close":3780.0},{"date":"2024-09-03","close":3780.0},{"date":"2024-09-04","close":3710.0},{"date":"2024-09-05","close":3710.0},{"date":"2024-09-06","close":3620.0},{"date":"2024-09-09","close":3610.0},{"date":"2024-09-10","close":3590.0},{"date":"2024-09-11","close":3580.0},{"date":"2024-09-12","close":3570.0},{"date":"2024-09-13","close":3490.0},{"date":"2024-09-19","close":3490.0},{"date":"2024-09-20","close":3550.0},{"date":"2024-09-23","close":3570.0},{"date":"2024-09-24","close":3560.0},{"date":"2024-09-25","close":3540.0},{"date":"2024-09-26","close":3640.0},{"date":"2024-09-27","close":3650.0},{"date":"2024-09-30","close":3610.0},{"date":"2024-10-02","close":3810.0},{"date":"2024-10-04","close":3820.0},{"date":"2024-10-07","close":3820.0},{"date":"2024-10-08","close":3840.0},{"date":"2024-10-10","close":3840.0},{"date":"2024-10-11","close":3800.0},{"date":"2024-10-14","close":3800.0},{"date":"2024-10-15","close":3810.0},{"date":"2024-10-16","close":3750.0},{"date":"2024-10-17","close":3810.0},{"date":"2024-10-18","close":3720.0},{"date":"2024-10-21","close":3760.0},{"date":"2024-10-22","close":3710.0},{"date":"2024-10-23","close":3720.0},{"date":"2024-10-24","close":3730.0},{"date":"2024-10-25","close":3710.0},{"date":"2024-10-28","close":3680.0},{"date":"2024-10-29","close":3680.0},{"date":"2024-10-30","close":3730.0},{"date":"2024-10-31","close":3640.0},{"date":"2024-11-01","close":3570.0},{"date":"2024-11-04","close":3650.0},{"date":"2024-11-05","close":3680.0},{"date":"2024-11-06","close":3730.0},{"date":"2024-11-07","close":3680.0},{"date":"2024-11-08","close":3700.0},{"date":"2024-11-11","close":3660.0},{"date":"2024-11-12","close":3580.0},{"date":"2024-11-13","close":3550.0},{"date":"2024-11-14","close":3490.0},{"date":"2024-11-15","close":3490.0},{"date":"2024-11-18","close":3420.0},{"date":"2024-11-19","close":3410.0},{"date":"2024-11-20","close":3350.0},{"date":"2024-11-21","close":3280.0},{"date":"2024-11-22","close":3330.0},{"date":"2024-11-25","close":3400.0},{"date":"2024-11-26","close":3430.0},{"date":"2024-11-27","close":3460.0},{"date":"2024-11-28","close":3460.0},{"date":"2024-11-29","close":3400.0},{"date":"2024-12-02","close":3270.0},{"date":"2024-12-03","close":3240.0},{"date":"2024-12-04","close":3160.0},{"date":"2024-12-05","close":3150.0},{"date":"2024-12-06","close":3080.0},{"date":"2024-12-09","close":2960.0},{"date":"2024-12-10","close":3000.0},{"date":"2024-12-11","close":3000.0},{"date":"2024-12-12","close":3110.0},{"date":"2024-12-13","close":3070.0},{"date":"2024-12-16","close":3040.0},{"date":"2024-12-17","close":2990.0},{"date":"2024-12-18","close":3010.0},{"date":"2024-12-19","close":2980.0},{"date":"2024-12-20","close":2990.0},{"date":"2024-12-23","close":2980.0},{"date":"2024-12-24","close":2930.0},{"date":"2024-12-26","close":2830.0},{"date":"2024-12-27","close":3000.0},{"date":"2024-12-30","close":3000.0},{"date":"2025-01-02","close":3000.0},{"date":"2025-01-03","close":3000.0},{"date":"2025-01-06","close":3000.0},{"date":"2025-01-07","close":3000.0},{"date":"2025-01-08","close":3000.0},{"date":"2025-01-09","close":3000.0},{"date":"2025-01-10","close":3000.0},{"date":"2025-01-13","close":3000.0},{"date":"2025-01-14","close":3000.0},{"date":"2025-01-15","close":3000.0},{"date":"2025-01-16","close":3000.0},{"date":"2025-01-17","close":3000.0},{"date":"2025-01-20","close":3000.0},{"date":"2025-01-21","close":3000.0},{"date":"2025-01-22","close":3000.0},{"date":"2025-01-23","close":3000.0},{"date":"2025-01-24","close":3000.0},{"date":"2025-01-31","close":3000.0},{"date":"2025-02-03","close":2800.0},{"date":"2025-02-04","close":2675.0},{"date":"2025-02-05","close":2790.0},{"date":"2025-02-06","close":2600.0},{"date":"2025-02-07","close":2475.0},{"date":"2025-02-10","close":2375.0},{"date":"2025-02-11","close":2490.0},{"date":"2025-02-12","close":2550.0},{"date":"2025-02-13","close":2600.0},{"date":"2025-02-14","close":2605.0},{"date":"2025-02-17","close":2580.0},{"date":"2025-02-18","close":2540.0},{"date":"2025-02-19","close":2490.0},{"date":"2025-02-20","close":2505.0},{"date":"2025-02-21","close":2580.0},{"date":"2025-02-24","close":2590.0},{"date":"2025-02-25","close":2600.0},{"date":"2025-02-26","close":2615.0},{"date":"2025-02-27","close":2585.0},{"date":"2025-02-28","close":2515.0},{"date":"2025-03-04","close":2530.0},{"date":"2025-03-05","close":2500.0},{"date":"2025-03-06","close":2550.0},{"date":"2025-03-07","close":2530.0},{"date":"2025-03-10","close":2485.0},{"date":"2025-03-11","close":2440.0},{"date":"2025-03-12","close":2480.0},{"date":"2025-03-13","close":2520.0},{"date":"2025-03-14","close":2405.0},{"date":"2025-03-17","close":2425.0},{"date":"2025-03-18","close":2405.0},{"date":"2025-03-19","close":2405.0},{"date":"2025-03-20","close":2400.0},{"date":"2025-03-21","close":2375.0},{"date":"2025-03-24","close":2345.0},{"date":"2025-03-25","close":2335.0},{"date":"2025-03-26","close":2340.0},{"date":"2025-03-27","close":2360.0},{"date":"2025-03-28","close":2600.0},{"date":"2025-03-31","close":2600.0},{"date":"2025-04-01","close":2650.0},{"date":"2025-04-02","close":2620.0},{"date":"2025-04-03","close":2605.0},{"date":"2025-04-04","close":2670.0},{"date":"2025-04-07","close":2585.0},{"date":"2025-04-08","close":2705.0},{"date":"2025-04-09","close":2585.0},{"date":"2025-04-10","close":2610.0},{"date":"2025-04-11","close":2680.0},{"date":"2025-04-14","close":2670.0},{"date":"2025-04-15","close":2690.0},{"date":"2025-04-16","close":2675.0},{"date":"2025-04-17","close":2675.0},{"date":"2025-04-18","close":2675.0},{"date":"2025-04-21","close":2625.0},{"date":"2025-04-22","close":2530.0},{"date":"2025-04-23","close":2650.0},{"date":"2025-04-24","close":2650.0},{"date":"2025-04-25","close":2630.0},{"date":"2025-04-28","close":2985.0},{"date":"2025-04-29","close":2770.0},{"date":"2025-04-30","close":2690.0},{"date":"2025-05-02","close":2700.0},{"date":"2025-05-07","close":2730.0},{"date":"2025-05-08","close":2735.0},{"date":"2025-05-09","close":2700.0},{"date":"2025-05-12","close":2680.0},{"date":"2025-05-13","close":2640.0},{"date":"2025-05-14","close":2685.0},{"date":"2025-05-15","close":2660.0},{"date":"2025-05-16","close":2625.0},{"date":"2025-05-19","close":2590.0},{"date":"2025-05-20","close":2620.0},{"date":"2025-05-21","close":2590.0},{"date":"2025-05-22","close":2590.0},{"date":"2025-05-23","close":2550.0},{"date":"2025-05-26","close":2600.0},{"date":"2025-05-27","close":2625.0},{"date":"2025-05-28","close":2630.0},{"date":"2025-05-29","close":2650.0},{"date":"2025-05-30","close":2650.0},{"date":"2025-06-02","close":2650.0},{"date":"2025-06-04","close":2680.0},{"date":"2025-06-05","close":2780.0},{"date":"2025-06-09","close":2785.0},{"date":"2025-06-10","close":2765.0},{"date":"2025-06-11","close":2750.0},{"date":"2025-06-12","close":2810.0},{"date":"2025-06-13","close":2775.0},{"date":"2025-06-16","close":2700.0},{"date":"2025-06-17","close":2715.0},{"date":"2025-06-18","close":3010.0},{"date":"2025-06-19","close":3370.0},{"date":"2025-06-20","close":3790.0},{"date":"2025-06-23","close":3545.0},{"date":"2025-06-24","close":3270.0},{"date":"2025-06-25","close":3250.0},{"date":"2025-06-26","close":3300.0},{"date":"2025-06-27","close":3285.0},{"date":"2025-06-30","close":3320.0},{"date":"2025-07-01","close":3330.0},{"date":"2025-07-02","close":3290.0},{"date":"2025-07-03","close":3310.0},{"date":"2025-07-04","close":3295.0},{"date":"2025-07-07","close":3080.0},{"date":"2025-07-08","close":3170.0},{"date":"2025-07-09","close":3235.0},{"date":"2025-07-10","close":3280.0},{"date":"2025-07-11","close":3375.0},{"date":"2025-07-14","close":3350.0},{"date":"2025-07-15","close":3345.0},{"date":"2025-07-16","close":3335.0},{"date":"2025-07-17","close":3325.0},{"date":"2025-07-18","close":3325.0},{"date":"2025-07-21","close":3320.0},{"date":"2025-07-22","close":3250.0},{"date":"2025-07-23","close":3195.0},{"date":"2025-07-24","close":3105.0},{"date":"2025-07-25","close":3205.0},{"date":"2025-07-28","close":3050.0},{"date":"2025-07-29","close":3060.0},{"date":"2025-07-30","close":3025.0},{"date":"2025-07-31","close":2990.0},{"date":"2025-08-01","close":2810.0},{"date":"2025-08-04","close":2870.0},{"date":"2025-08-05","close":2880.0},{"date":"2025-08-06","close":2830.0},{"date":"2025-08-07","close":2825.0},{"date":"2025-08-08","close":2830.0},{"date":"2025-08-11","close":2820.0},{"date":"2025-08-12","close":2935.0},{"date":"2025-08-13","close":2930.0},{"date":"2025-08-14","close":2930.0},{"date":"2025-08-18","close":2880.0},{"date":"2025-08-19","close":2880.0},{"date":"2025-08-20","close":2890.0},{"date":"2025-08-21","close":2865.0},{"date":"2025-08-22","close":2885.0},{"date":"2025-08-25","close":2870.0},{"date":"2025-08-26","close":2810.0},{"date":"2025-08-27","close":2805.0},{"date":"2025-08-28","close":2840.0},{"date":"2025-08-29","close":2890.0},{"date":"2025-09-01","close":2790.0},{"date":"2025-09-02","close":2860.0},{"date":"2025-09-03","close":2855.0},{"date":"2025-09-04","close":2870.0},{"date":"2025-09-05","close":2890.0},{"date":"2025-09-08","close":2810.0},{"date":"2025-09-09","close":2800.0},{"date":"2025-09-10","close":2800.0},{"date":"2025-09-11","close":2810.0},{"date":"2025-09-12","close":2810.0},{"date":"2025-09-15","close":2820.0},{"date":"2025-09-16","close":2790.0},{"date":"2025-09-17","close":2805.0},{"date":"2025-09-18","close":2795.0},{"date":"2025-09-19","close":2805.0},{"date":"2025-09-22","close":2805.0},{"date":"2025-09-23","close":2790.0},{"date":"2025-09-24","close":2745.0},{"date":"2025-09-25","close":2700.0},{"date":"2025-09-26","close":2680.0},{"date":"2025-09-29","close":2670.0},{"date":"2025-09-30","close":2670.0},{"date":"2025-10-01","close":2645.0},{"date":"2025-10-02","close":2675.0},{"date":"2025-10-10","close":2670.0},{"date":"2025-10-13","close":2650.0},{"date":"2025-10-14","close":2650.0},{"date":"2025-10-15","close":2655.0},{"date":"2025-10-16","close":2655.0},{"date":"2025-10-17","close":2585.0},{"date":"2025-10-20","close":2650.0},{"date":"2025-10-21","close":2550.0},{"date":"2025-10-22","close":2550.0},{"date":"2025-10-23","close":2645.0},{"date":"2025-10-24","close":2455.0},{"date":"2025-10-27","close":2440.0},{"date":"2025-10-28","close":2400.0},{"date":"2025-10-29","close":2410.0},{"date":"2025-10-30","close":2325.0},{"date":"2025-10-31","close":2325.0},{"date":"2025-11-03","close":2320.0},{"date":"2025-11-04","close":2265.0},{"date":"2025-11-05","close":2240.0},{"date":"2025-11-06","close":2250.0},{"date":"2025-11-07","close":2215.0},{"date":"2025-11-10","close":2280.0},{"date":"2025-11-11","close":2270.0},{"date":"2025-11-12","close":2315.0},{"date":"2025-11-13","close":2305.0},{"date":"2025-11-14","close":2210.0},{"date":"2025-11-17","close":2195.0},{"date":"2025-11-18","close":2175.0},{"date":"2025-11-19","close":2190.0},{"date":"2025-11-20","close":2220.0},{"date":"2025-11-21","close":2195.0},{"date":"2025-11-24","close":2150.0},{"date":"2025-11-25","close":2175.0},{"date":"2025-11-26","close":2195.0},{"date":"2025-11-27","close":2210.0},{"date":"2025-11-28","close":2210.0},{"date":"2025-12-01","close":2205.0},{"date":"2025-12-02","close":2190.0},{"date":"2025-12-03","close":2245.0},{"date":"2025-12-04","close":2410.0},{"date":"2025-12-05","close":2525.0},{"date":"2025-12-08","close":2515.0},{"date":"2025-12-09","close":2360.0},{"date":"2025-12-10","close":2370.0},{"date":"2025-12-11","close":2300.0},{"date":"2025-12-12","close":2325.0},{"date":"2025-12-15","close":2290.0},{"date":"2025-12-16","close":2265.0},{"date":"2025-12-17","close":2300.0},{"date":"2025-12-18","close":2260.0},{"date":"2025-12-19","close":2285.0},{"date":"2025-12-22","close":2275.0},{"date":"2025-12-23","close":2260.0},{"date":"2025-12-24","close":2225.0},{"date":"2025-12-26","close":2230.0},{"date":"2025-12-29","close":2165.0},{"date":"2025-12-30","close":2195.0},{"date":"2026-01-02","close":2235.0},{"date":"2026-01-05","close":2260.0},{"date":"2026-01-06","close":2260.0},{"date":"2026-01-07","close":2260.0},{"date":"2026-01-08","close":2195.0},{"date":"2026-01-09","close":2180.0},{"date":"2026-01-12","close":2195.0},{"date":"2026-01-13","close":2175.0},{"date":"2026-01-14","close":2295.0},{"date":"2026-01-15","close":2235.0},{"date":"2026-01-16","close":2215.0},{"date":"2026-01-19","close":2185.0},{"date":"2026-01-20","close":2200.0},{"date":"2026-01-21","close":2150.0},{"date":"2026-01-22","close":2160.0},{"date":"2026-01-23","close":2195.0},{"date":"2026-01-26","close":2320.0},{"date":"2026-01-27","close":2280.0},{"date":"2026-01-28","close":2255.0},{"date":"2026-01-29","close":2280.0},{"date":"2026-01-30","close":2305.0},{"date":"2026-02-02","close":2175.0},{"date":"2026-02-03","close":2180.0},{"date":"2026-02-04","close":2200.0},{"date":"2026-02-05","close":2455.0},{"date":"2026-02-06","close":2360.0},{"date":"2026-02-09","close":2335.0},{"date":"2026-02-10","close":2360.0},{"date":"2026-02-11","close":2355.0},{"date":"2026-02-12","close":2400.0},{"date":"2026-02-13","close":2355.0},{"date":"2026-02-19","close":2370.0},{"date":"2026-02-20","close":2365.0},{"date":"2026-02-23","close":2360.0},{"date":"2026-02-24","close":2400.0},{"date":"2026-02-25","close":2320.0},{"date":"2026-02-26","close":2255.0},{"date":"2026-02-27","close":2240.0},{"date":"2026-03-03","close":1708.0},{"date":"2026-03-04","close":1632.0},{"date":"2026-03-05","close":1599.0},{"date":"2026-03-06","close":1599.0},{"date":"2026-03-09","close":1547.0},{"date":"2026-03-10","close":1502.0},{"date":"2026-03-11","close":1486.0},{"date":"2026-03-12","close":1475.0},{"date":"2026-03-13","close":1516.0},{"date":"2026-03-16","close":1470.0},{"date":"2026-03-17","close":1363.0},{"date":"2026-03-18","close":1379.0},{"date":"2026-03-19","close":1543.0},{"date":"2026-03-20","close":1708.0},{"date":"2026-03-23","close":1660.0},{"date":"2026-03-24","close":1728.0},{"date":"2026-03-25","close":1720.0},{"date":"2026-03-26","close":1604.0},{"date":"2026-03-27","close":1594.0},{"date":"2026-03-30","close":1518.0},{"date":"2026-03-31","close":1483.0},{"date":"2026-04-01","close":1512.0},{"date":"2026-04-02","close":1389.0},{"date":"2026-04-03","close":1419.0},{"date":"2026-04-06","close":1416.0},{"date":"2026-04-07","close":1381.0},{"date":"2026-04-08","close":1432.0},{"date":"2026-04-09","close":1389.0},{"date":"2026-04-10","close":1453.0},{"date":"2026-04-13","close":1449.0},{"date":"2026-04-14","close":1400.0},{"date":"2026-04-15","close":1400.0},{"date":"2026-04-16","close":1400.0},{"date":"2026-04-17","close":1400.0},{"date":"2026-04-20","close":1400.0},{"date":"2026-04-21","close":1400.0},{"date":"2026-04-22","close":1400.0},{"date":"2026-04-23","close":1400.0},{"date":"2026-04-24","close":1400.0},{"date":"2026-04-27","close":1400.0},{"date":"2026-04-28","close":1400.0},{"date":"2026-04-29","close":1400.0},{"date":"2026-04-30","close":1400.0},{"date":"2026-05-04","close":1400.0},{"date":"2026-05-06","close":1400.0},{"date":"2026-05-07","close":1400.0},{"date":"2026-05-08","close":1400.0},{"date":"2026-05-11","close":1400.0},{"date":"2026-05-12","close":1400.0},{"date":"2026-05-13","close":1400.0},{"date":"2026-05-14","close":1400.0},{"date":"2026-05-15","close":1400.0},{"date":"2026-05-18","close":1400.0},{"date":"2026-05-19","close":1400.0},{"date":"2026-05-20","close":1400.0},{"date":"2026-05-21","close":1400.0},{"date":"2026-05-22","close":1555.0},{"date":"2026-05-26","close":1546.0},{"date":"2026-05-27","close":1503.0},{"date":"2026-05-28","close":1490.0},{"date":"2026-05-29","close":1482.0},{"date":"2026-06-01","close":1463.0},{"date":"2026-06-02","close":1480.0},{"date":"2026-06-04","close":1522.0},{"date":"2026-06-05","close":1472.0},{"date":"2026-06-08","close":1450.0},{"date":"2026-06-09","close":1542.0},{"date":"2026-06-10","close":1505.0},{"date":"2026-06-11","close":1561.0},{"date":"2026-06-12","close":1557.0},{"date":"2026-06-15","close":1515.0},{"date":"2026-06-16","close":1555.0},{"date":"2026-06-17","close":1536.0},{"date":"2026-06-18","close":1485.0},{"date":"2026-06-19","close":1434.0},{"date":"2026-06-22","close":1406.0},{"date":"2026-06-23","close":1375.0},{"date":"2026-06-24","close":1334.0},{"date":"2026-06-25","close":1315.0},{"date":"2026-06-26","close":1232.0},{"date":"2026-06-29","close":1279.0},{"date":"2026-06-30","close":1384.0},{"date":"2026-07-01","close":1458.0},{"date":"2026-07-02","close":1398.0},{"date":"2026-07-03","close":1405.0},{"date":"2026-07-06","close":1438.0},{"date":"2026-07-07","close":1363.0},{"date":"2026-07-08","close":1416.0},{"date":"2026-07-09","close":1436.0},{"date":"2026-07-10","close":1530.0},{"date":"2026-07-13","close":1482.0},{"date":"2026-07-14","close":1480.0},{"date":"2026-07-15","close":1502.0},{"date":"2026-07-16","close":1510.0},{"date":"2026-07-20","close":1478.0},{"date":"2026-07-21","close":1500.0},{"date":"2026-07-22","close":1509.0},{"date":"2026-07-23","close":1584.0},{"date":"2026-07-24","close":1533.0},{"date":"2026-07-27","close":1452.0},{"date":"2026-07-28","close":1406.0},{"date":"2026-07-29","close":1376.0},{"date":"2026-07-30","close":1325.0},{"date":"2026-07-31","close":1404.0},{"date":"2026-08-03","close":1454.0},{"date":"2026-08-04","close":1433.0},{"date":"2026-08-05","close":1475.0},{"date":"2026-08-06","close":1365.0},{"date":"2026-08-07","close":1360.0},{"date":"2026-08-10","close":1397.0},{"date":"2026-08-11","close":1399.0},{"date":"2026-08-12","close":1389.0},{"date":"2026-08-13","close":1345.0},{"date":"2026-08-14","close":1379.0},{"date":"2026-08-18","close":1378.0},{"date":"2026-08-19","close":1369.0},{"date":"2026-08-20","close":1330.0},{"date":"2026-08-21","close":1335.0},{"date":"2026-08-24","close":1350.0},{"date":"2026-08-25","close":1326.0},{"date":"2026-08-26","close":1344.0},{"date":"2026-08-27","close":1374.0},{"date":"2026-08-28","close":1517.0},{"date":"2026-08-31","close":1516.0},{"date":"2026-09-01","close":1497.0},{"date":"2026-09-02","close":1537.0},{"date":"2026-09-03","close":1457.0},{"date":"2026-09-04","close":1500.0},{"date":"2026-09-07","close":1466.0},{"date":"2026-09-08","close":1468.0},{"date":"2026-09-09","close":1465.0},{"date":"2026-09-10","close":1431.0},{"date":"2026-09-11","close":1459.0},{"date":"2026-09-14","close":1451.0},{"date":"2026-09-15","close":1424.0},{"date":"2026-09-16","close":1473.0},{"date":"2026-09-17","close":1460.0},{"date":"2026-09-18","close":1730.0},{"date":"2026-09-21","close":1667.0},{"date":"2026-09-22","close":1650.0},{"date":"2026-09-23","close":1592.0},{"date":"2026-09-28","close":1581.0},{"date":"2026-09-29","close":1584.0},{"date":"2026-09-30","close":1602.0},{"date":"2026-10-01","close":1600.0},{"date":"2026-10-02","close":1593.0},{"date":"2026-10-06","close":1573.0},{"date":"2026-10-07","close":1576.0},{"date":"2026-10-08","close":1568.0},{"date":"2026-10-12","close":1562.0},{"date":"2026-10-13","close":1505.0},{"date":"2026-10-14","close":1501.0},{"date":"2026-10-15","close":1447.0},{"date":"2026-10-16","close":1477.0},{"date":"2026-10-19","close":1479.0},{"date":"2026-10-20","close":1448.0},{"date":"2026-10-21","close":1415.0},{"date":"2026-10-22","close":1386.0},{"date":"2026-10-23","close":1348.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":16933.0,"foreign_net":-5119.0,"institution_net":-11814.0},{"date":"2026-10-21","retail_net":-3539.0,"foreign_net":-12982.0,"institution_net":16521.0},{"date":"2026-10-20","retail_net":6026.0,"foreign_net":-10943.0,"institution_net":4917.0},{"date":"2026-10-19","retail_net":-11571.0,"foreign_net":-9268.0,"institution_net":20839.0},{"date":"2026-10-16","retail_net":-8148.0,"foreign_net":6040.0,"institution_net":2108.0},{"date":"2026-10-15","retail_net":571.0,"foreign_net":15189.0,"institution_net":-15760.0},{"date":"2026-10-14","retail_net":5004.0,"foreign_net":-5179.0,"institution_net":175.0},{"date":"2026-10-13","retail_net":5785.0,"foreign_net":24497.0,"institution_net":-30282.0},{"date":"2026-10-12","retail_net":-2711.0,"foreign_net":1716.0,"institution_net":995.0},{"date":"2026-10-08","retail_net":-6944.0,"foreign_net":5341.0,"institution_net":1603.0},{"date":"2026-10-07","retail_net":5678.0,"foreign_net":549.0,"institution_net":-6227.0},{"date":"2026-10-06","retail_net":4800.0,"foreign_net":-9892.0,"institution_net":5092.0},{"date":"2026-10-02","retail_net":3408.0,"foreign_net":-2926.0,"institution_net":-482.0},{"date":"2026-10-01","retail_net":6760.0,"foreign_net":-9134.0,"institution_net":2374.0},{"date":"2026-09-30","retail_net":-82505.0,"foreign_net":42515.0,"institution_net":39990.0},{"date":"2026-09-29","retail_net":11404.0,"foreign_net":6666.0,"institution_net":-18070.0},{"date":"2026-09-28","retail_net":13997.0,"foreign_net":-11920.0,"institution_net":-2077.0},{"date":"2026-09-23","retail_net":6303.0,"foreign_net":12807.0,"institution_net":-19110.0},{"date":"2026-09-22","retail_net":-1481.0,"foreign_net":2822.0,"institution_net":-1341.0},{"date":"2026-09-21","retail_net":11899.0,"foreign_net":-12314.0,"institution_net":415.0},{"date":"2026-09-18","retail_net":39381.0,"foreign_net":-39408.0,"institution_net":27.0},{"date":"2026-09-17","retail_net":18658.0,"foreign_net":-8351.0,"institution_net":-10307.0},{"date":"2026-09-16","retail_net":-12386.0,"foreign_net":15401.0,"institution_net":-3015.0},{"date":"2026-09-15","retail_net":-4263.0,"foreign_net":-5577.0,"institution_net":9840.0},{"date":"2026-09-14","retail_net":-9379.0,"foreign_net":-1605.0,"institution_net":10984.0},{"date":"2026-09-11","retail_net":5295.0,"foreign_net":-265.0,"institution_net":-5030.0},{"date":"2026-09-10","retail_net":7660.0,"foreign_net":-2835.0,"institution_net":-4825.0},{"date":"2026-09-09","retail_net":-7537.0,"foreign_net":-5716.0,"institution_net":13253.0},{"date":"2026-09-08","retail_net":1482.0,"foreign_net":-262.0,"institution_net":-1220.0},{"date":"2026-09-07","retail_net":1044.0,"foreign_net":-29289.0,"institution_net":28245.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":16933.0,"foreign_net":-5119.0,"institution_net":-11814.0},"d3":{"retail_net":19420.0,"foreign_net":-29044.0,"institution_net":9624.0},"d7":{"retail_net":5276.0,"foreign_net":-22262.0,"institution_net":16986.0},"d14":{"retail_net":22052.0,"foreign_net":-12111.0,"institution_net":-9941.0},"d30":{"retail_net":21624.0,"foreign_net":-49442.0,"institution_net":27818.0}},"analysis":"최근 5일 외국인 순매수 -3.23만, 기관 순매수 3.26만. 30일 누적: 외국인 -4.94만, 기관 2.78만.","foreign_flow":-32272.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":32571.0},"insider_trades":[],"price_analysis":{"current":1351.0,"low_30d":1100.0,"support":1184.3,"high_30d":1943.0,"change_1d":-2.5,"change_7d":-8.7,"change_30d":-8.0,"resistance":1858.7,"position_in_range":30.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.17,"per":null,"quarter":"2024-Q2"},{"pbr":0.18,"per":null,"quarter":"2024-Q3"},{"pbr":0.22,"per":0.29,"quarter":"2024-Q4"},{"pbr":0.19,"per":0.3,"quarter":"2025-Q1"},{"pbr":0.21,"per":0.46,"quarter":"2025-Q2"},{"pbr":0.17,"per":0.42,"quarter":"2025-Q3"},{"pbr":0.16,"per":null,"quarter":"2025-Q4"},{"pbr":0.09,"per":null,"quarter":"2026-Q1"},{"pbr":0.08,"per":null,"quarter":"2026-Q2"},{"pbr":0.06,"per":null,"quarter":"현재"}],"timeline":[{"close":3870.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":3610.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":3000.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":2600.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":3320.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":2670.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":2195.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":1483.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":1384.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.16,"pbr_5y_low":0.08,"per_5y_avg":0.37,"per_5y_low":0.29,"current_pbr":0.06,"current_per":null,"pbr_5y_high":0.22,"per_5y_high":0.46,"pbr_5y_median":0.17,"per_5y_median":0.36,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["RSI 12 (30 이하 과매도 구간)","전분기 대비 매출 118% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Others","industry":"Unknown"},"investment_grade":{"growth":{"grade":"C","reason":"매출 -14.1%"},"momentum":{"grade":"D","reason":"RSI 12"},"valuation":{"grade":"C","reason":"적자 (EPS -327, PBR 0.06x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -1.5%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":-1.16,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-1.54,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-0.54,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.32,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":true,"unit":"%","value":58.83,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-32.39,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-252.2,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.17,"per":null,"close":3870.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.18,"per":null,"close":3610.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.22,"per":0.29,"close":3000.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.19,"per":0.3,"close":2600.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.21,"per":0.46,"close":3320.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.17,"per":0.42,"close":2670.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.16,"per":null,"close":2195.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.09,"per":null,"close":1483.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.08,"per":null,"close":1384.0,"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":"0.1배"},{"label":"ROE","value":"-1.5%"}],"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":-326.75,"pbr":null,"per":null,"roa":-0.011610077302919143,"roe":-0.01535172754367414,"revenue":15008074676.0,"market_cap":null,"net_income":-5307805727.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.5883356048407764,"total_assets":457172298557.0,"total_equity":345746477841.0,"profit_margin":-0.35366333401098543,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1946691827.0,"operating_margin":0.12970963091708432},{"eps":1173.61,"pbr":0.11,"per":null,"roa":0.03907521836834026,"roe":0.05386844197604544,"revenue":6868910099.0,"market_cap":28300000000.0,"net_income":19064260496.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.2434718761632172,"total_assets":487886217712.0,"total_equity":353904063245.0,"profit_margin":2.775441841752368,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-1299435338.0,"operating_margin":-0.18917634956223642},{"eps":-4153.18,"pbr":null,"per":null,"roa":-0.1798145031887802,"roe":-0.23348789369175219,"revenue":1842472940.0,"market_cap":null,"net_income":-67464816478.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.26176522462251195,"total_assets":375191184702.0,"total_equity":288943531124.0,"profit_margin":-36.616449019870004,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-897452400.0,"operating_margin":-0.48709122425428947},{"eps":74.04,"pbr":null,"per":null,"roa":0.0025372785055487474,"roe":0.0036144938313524494,"revenue":2144170548.0,"market_cap":null,"net_income":1202642924.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.18683982268746283,"total_assets":473989324140.0,"total_equity":332727895001.0,"profit_margin":0.5608895827441428,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-527177807.0,"operating_margin":-0.24586561339149596},{"eps":2844.99,"pbr":null,"per":null,"roa":0.09558225193498882,"roe":0.1387441891571712,"revenue":2198130929.0,"market_cap":null,"net_income":46214400808.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.27626014810512683,"total_assets":483503996531.0,"total_equity":333090712402.0,"profit_margin":21.02440769032098,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-423127017.0,"operating_margin":-0.19249400088851576},{"eps":58.84,"pbr":null,"per":null,"roa":0.002404032887450683,"roe":0.00332661396314942,"revenue":1385358824.0,"market_cap":null,"net_income":955770596.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.3844926886609992,"total_assets":397569684254.0,"total_equity":287310342164.0,"profit_margin":0.6899083323700691,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-603936081.0,"operating_margin":-0.4359419888460609},{"eps":3369.7,"pbr":null,"per":null,"roa":0.14796210007528357,"roe":0.19118793545659732,"revenue":1794355890.0,"market_cap":null,"net_income":54737875415.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.07088911330739411,"total_assets":369945245351.0,"total_equity":286304024803.0,"profit_margin":30.505584605626925,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-1299457297.0,"operating_margin":-0.7241915075163824},{"eps":912.28,"pbr":null,"per":null,"roa":0.029110251213131596,"roe":0.03453874250701033,"revenue":1287277103.0,"market_cap":null,"net_income":14819196292.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":-0.04946876538982454,"total_assets":509071398371.0,"total_equity":429060099365.0,"profit_margin":11.512048382950224,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-952804649.0,"operating_margin":-0.7401705870317186},{"eps":4376.4,"pbr":null,"per":null,"roa":0.12663231068534736,"roe":0.1479826118073078,"revenue":1643687637.0,"market_cap":null,"net_income":71090784540.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.09130527639297442,"total_assets":561395303894.0,"total_equity":480399579868.0,"profit_margin":43.25078740006365,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-646607434.0,"operating_margin":-0.3933882688198378},{"eps":1677.53,"pbr":null,"per":null,"roa":0.05289049032478563,"roe":0.06695399394803268,"revenue":2076530708.0,"market_cap":null,"net_income":27250035418.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.29001127345717054,"total_assets":515216161746.0,"total_equity":406996413674.0,"profit_margin":13.122866574049239,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-368280150.0,"operating_margin":-0.1773535775710763},{"eps":-8344.38,"pbr":null,"per":null,"roa":-0.2518169413118627,"roe":-0.33039143326196874,"revenue":null,"market_cap":null,"net_income":-135547202957.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":null,"total_assets":538276742823.0,"total_equity":410262462373.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-6135625315.0,"operating_margin":null},{"eps":1437.17,"pbr":null,"per":null,"roa":0.033409391184833555,"roe":0.041666864057666106,"revenue":53571538071.0,"market_cap":null,"net_income":23345625121.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.14072240823119003,"total_assets":698774335391.0,"total_equity":560292348584.0,"profit_margin":0.435784111519429,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":861101900.0,"operating_margin":0.01607386927847312}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":10335.91,"per":0.29,"date":"2024-12","close":3000.0,"source":"reported"},{"eps":10335.91,"per":0.29,"date":"2025-01","close":3000.0,"source":"reported"},{"eps":10335.91,"per":0.24,"date":"2025-02","close":2515.0,"source":"reported"},{"eps":8717.22,"per":0.3,"date":"2025-03","close":2600.0,"source":"reported"},{"eps":8717.22,"per":0.31,"date":"2025-04","close":2690.0,"source":"reported"},{"eps":8717.22,"per":0.3,"date":"2025-05","close":2650.0,"source":"reported"},{"eps":7185.81,"per":0.46,"date":"2025-06","close":3320.0,"source":"reported"},{"eps":7185.81,"per":0.42,"date":"2025-07","close":2990.0,"source":"reported"},{"eps":7185.81,"per":0.4,"date":"2025-08","close":2890.0,"source":"reported"},{"eps":6347.57,"per":0.42,"date":"2025-09","close":2670.0,"source":"reported"},{"eps":6347.57,"per":0.37,"date":"2025-10","close":2325.0,"source":"reported"},{"eps":6347.57,"per":0.35,"date":"2025-11","close":2210.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":0.35,"std":0.06,"count":12,"current":0.35,"lower_1sd":0.28,"upper_1sd":0.41},"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":"오션인더블유","phase":"above-fold","symbol_resolved":true}