{"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":"2026-10-23T09:50:42.997566+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":50.4,"direction":"higher_better","percentile":81},{"name":"영업이익 성장률","note":"적자 축소","unit":"%","value":24.8,"direction":"higher_better","percentile":73}],"summary":"매출 +50.4%","percentile":77},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":42.6,"direction":null,"percentile":43},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-6.2,"direction":"higher_better","percentile":39}],"summary":"RSI 43","percentile":51},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -138원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -138, PBR 0.31x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-2.82,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":1.03,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":2.3,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-2.63,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -2.8%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":6.61,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":-0.15,"rating":"excellent","direction":"lower_better","percentile":95},{"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":-0.26,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 6.6x, 순차입금비율 -0.2x","percentile":53}},"signals":[],"summary":"인콘(083640)은 Technology 섹터 KR 시장 종목입니다, 시가총액 233.71억. 현재가 5,100원, 전일 대비 -1.0%, 30일 -6.2%. ROE -2.8%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 501.00, 기관 순매수 1433.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["외국인·기관 동반 순매수","전분기 대비 매출 50% 성장"],"portfolio":null,"technical":{"macd":-116.01874159057206,"grade":"C","trend":"하락","atr_14":277.14285714285717,"rsi_14":42.608695652173914,"sma_20":5188.75,"sma_60":5461.95,"comment":"하락 추세, RSI 43","analysis":"RSI(14) 42.6로 중립 구간입니다. MACD(-116.02)가 시그널선(-124.67)을 상회합니다(골든크로스). 현재가가 SMA20(5189)과 SMA60(5462) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 4806~5572 (현재 위치 38%).","bb_lower":4805.711163848886,"bb_upper":5571.788836151114,"macd_signal":-124.66837250690654},"change_pct":-1.16,"chart_data":[{"date":"2024-10-23","open":9233,"high":9283,"low":9133,"close":9233,"volume":2204,"rsi_14":42.86,"sma_20":9605.55,"sma_60":9853.5,"sma_120":10778.97},{"date":"2024-10-24","open":9208,"high":9283,"low":9008,"close":9033,"volume":6921,"rsi_14":36.6,"sma_20":9574.3,"sma_60":9827.65,"sma_120":10751.44},{"date":"2024-10-25","open":9033,"high":9133,"low":8958,"close":9033,"volume":9611,"rsi_14":37.99,"sma_20":9543.05,"sma_60":9801.38,"sma_120":10723.29},{"date":"2024-10-28","open":9033,"high":9158,"low":8983,"close":9158,"volume":2972,"rsi_14":43.22,"sma_20":9511.8,"sma_60":9779.7,"sma_120":10696.39},{"date":"2024-10-29","open":9208,"high":9233,"low":8958,"close":9033,"volume":8704,"rsi_14":26.07,"sma_20":9474.3,"sma_60":9758.43,"sma_120":10666.37},{"date":"2024-10-30","open":9033,"high":9308,"low":9008,"close":9158,"volume":3483,"rsi_14":34.85,"sma_20":9443.05,"sma_60":9739.25,"sma_120":10636.76},{"date":"2024-10-31","open":9133,"high":9258,"low":9058,"close":9083,"volume":2291,"rsi_14":37.1,"sma_20":9421.8,"sma_60":9718.82,"sma_120":10606.94},{"date":"2024-11-01","open":9058,"high":9158,"low":9008,"close":9058,"volume":2897,"rsi_14":25.93,"sma_20":9395.55,"sma_60":9699.63,"sma_120":10573.58},{"date":"2024-11-04","open":8983,"high":9158,"low":8983,"close":9158,"volume":2458,"rsi_14":27.27,"sma_20":9378.05,"sma_60":9679.2,"sma_120":10542.51},{"date":"2024-11-05","open":9208,"high":9283,"low":9008,"close":9033,"volume":4741,"rsi_14":25.42,"sma_20":9358.05,"sma_60":9660.02,"sma_120":10511.02},{"date":"2024-11-06","open":9033,"high":9133,"low":8958,"close":9033,"volume":4295,"rsi_14":28.3,"sma_20":9316.75,"sma_60":9661.68,"sma_120":10479.54},{"date":"2024-11-07","open":9008,"high":9033,"low":8958,"close":8958,"volume":2471,"rsi_14":28.3,"sma_20":9281.75,"sma_60":9654.6,"sma_120":10448.06},{"date":"2024-11-08","open":9083,"high":9083,"low":8933,"close":9008,"volume":3602,"rsi_14":29.63,"sma_20":9258.0,"sma_60":9645.85,"sma_120":10419.49},{"date":"2024-11-11","open":8958,"high":9008,"low":8858,"close":8908,"volume":4982,"rsi_14":35.56,"sma_20":9218.0,"sma_60":9632.93,"sma_120":10388.63},{"date":"2024-11-12","open":8908,"high":8908,"low":8557,"close":8607,"volume":9491,"rsi_14":28.05,"sma_20":9159.2,"sma_60":9612.07,"sma_120":10354.85},{"date":"2024-11-13","open":8557,"high":8557,"low":8182,"close":8282,"volume":7983,"rsi_14":25.79,"sma_20":9085.4,"sma_60":9585.37,"sma_120":10318.77},{"date":"2024-11-14","open":8182,"high":8407,"low":8132,"close":8232,"volume":6159,"rsi_14":24.98,"sma_20":9016.6,"sma_60":9559.52,"sma_120":10283.95},{"date":"2024-11-15","open":8232,"high":8257,"low":7406,"close":7857,"volume":17495,"rsi_14":14.86,"sma_20":8932.8,"sma_60":9525.73,"sma_120":10246.62},{"date":"2024-11-18","open":7707,"high":8182,"low":7707,"close":8057,"volume":4972,"rsi_14":24.66,"sma_20":8857.75,"sma_60":9489.87,"sma_120":10209.92},{"date":"2024-11-19","open":8057,"high":8307,"low":8057,"close":8057,"volume":5455,"rsi_14":19.43,"sma_20":8798.95,"sma_60":9455.25,"sma_120":10173.43},{"date":"2024-11-20","open":8032,"high":8232,"low":8007,"close":8057,"volume":1229,"rsi_14":20.28,"sma_20":8740.15,"sma_60":9420.22,"sma_120":10139.44},{"date":"2024-11-21","open":8057,"high":8132,"low":7932,"close":8082,"volume":2025,"rsi_14":21.73,"sma_20":8692.6,"sma_60":9390.6,"sma_120":10105.03},{"date":"2024-11-22","open":8007,"high":8357,"low":7982,"close":8257,"volume":4238,"rsi_14":24.99,"sma_20":8653.8,"sma_60":9362.65,"sma_120":10072.5},{"date":"2024-11-25","open":8257,"high":8257,"low":7957,"close":8207,"volume":6216,"rsi_14":26.07,"sma_20":8606.25,"sma_60":9338.05,"sma_120":10040.17},{"date":"2024-11-26","open":8107,"high":8257,"low":8032,"close":8132,"volume":3213,"rsi_14":24.99,"sma_20":8561.2,"sma_60":9309.68,"sma_120":10009.11},{"date":"2024-11-27","open":8182,"high":8232,"low":8082,"close":8082,"volume":2507,"rsi_14":25.34,"sma_20":8507.4,"sma_60":9279.23,"sma_120":9977.62},{"date":"2024-11-28","open":8132,"high":8232,"low":8082,"close":8082,"volume":2998,"rsi_14":23.17,"sma_20":8457.35,"sma_60":9239.2,"sma_120":9946.14},{"date":"2024-11-29","open":8132,"high":8257,"low":8032,"close":8232,"volume":5619,"rsi_14":30.97,"sma_20":8416.05,"sma_60":9205.83,"sma_120":9914.65},{"date":"2024-12-02","open":8107,"high":8357,"low":7907,"close":7982,"volume":6349,"rsi_14":31.88,"sma_20":8357.25,"sma_60":9165.38,"sma_120":9880.45},{"date":"2024-12-03","open":7907,"high":8057,"low":7857,"close":8007,"volume":5599,"rsi_14":40.35,"sma_20":8305.95,"sma_60":9124.1,"sma_120":9844.79},{"date":"2024-12-04","open":7932,"high":7982,"low":7606,"close":7757,"volume":8104,"rsi_14":35.38,"sma_20":8242.15,"sma_60":9081.57,"sma_120":9808.92},{"date":"2024-12-05","open":7632,"high":7907,"low":7632,"close":7682,"volume":5699,"rsi_14":43.4,"sma_20":8178.35,"sma_60":9044.45,"sma_120":9773.06},{"date":"2024-12-06","open":7431,"high":7657,"low":7231,"close":7331,"volume":12228,"rsi_14":25.41,"sma_20":8094.5,"sma_60":9005.25,"sma_120":9736.36},{"date":"2024-12-09","open":7306,"high":7306,"low":6781,"close":6831,"volume":9896,"rsi_14":18.98,"sma_20":7990.65,"sma_60":8961.88,"sma_120":9695.49},{"date":"2024-12-10","open":6831,"high":7181,"low":6781,"close":7156,"volume":4487,"rsi_14":30.42,"sma_20":7918.1,"sma_60":8922.27,"sma_120":9659.21},{"date":"2024-12-11","open":7256,"high":7606,"low":7156,"close":7556,"volume":6617,"rsi_14":40.17,"sma_20":7881.8,"sma_60":8889.32,"sma_120":9626.67},{"date":"2024-12-12","open":7556,"high":7632,"low":7306,"close":7381,"volume":10030,"rsi_14":33.63,"sma_20":7839.25,"sma_60":8853.03,"sma_120":9595.6},{"date":"2024-12-13","open":7381,"high":7581,"low":7381,"close":7506,"volume":3248,"rsi_14":37.26,"sma_20":7821.7,"sma_60":8813.4,"sma_120":9564.94},{"date":"2024-12-16","open":7732,"high":8332,"low":7556,"close":8257,"volume":11143,"rsi_14":51.82,"sma_20":7831.7,"sma_60":8786.7,"sma_120":9540.96},{"date":"2024-12-17","open":8257,"high":8282,"low":7857,"close":7882,"volume":7159,"rsi_14":47.33,"sma_20":7822.95,"sma_60":8752.5,"sma_120":9514.89},{"date":"2024-12-18","open":7957,"high":8207,"low":7932,"close":8182,"volume":3808,"rsi_14":51.23,"sma_20":7829.2,"sma_60":8724.97,"sma_120":9492.16},{"date":"2024-12-19","open":8182,"high":8282,"low":7932,"close":8107,"volume":7337,"rsi_14":48.43,"sma_20":7830.45,"sma_60":8699.12,"sma_120":9469.43},{"date":"2024-12-20","open":8032,"high":8282,"low":7782,"close":8007,"volume":3635,"rsi_14":50.33,"sma_20":7817.95,"sma_60":8671.6,"sma_120":9445.67},{"date":"2024-12-23","open":7957,"high":8107,"low":7782,"close":7857,"volume":6538,"rsi_14":48.1,"sma_20":7800.45,"sma_60":8639.5,"sma_120":9420.02},{"date":"2024-12-24","open":7932,"high":7957,"low":7857,"close":7932,"volume":1747,"rsi_14":52.32,"sma_20":7790.45,"sma_60":8608.65,"sma_120":9394.99},{"date":"2024-12-26","open":7982,"high":7982,"low":7882,"close":7882,"volume":1614,"rsi_14":52.67,"sma_20":7780.45,"sma_60":8576.97,"sma_120":9370.39},{"date":"2024-12-27","open":7807,"high":7807,"low":7306,"close":7682,"volume":4025,"rsi_14":54.87,"sma_20":7760.45,"sma_60":8546.53,"sma_120":9344.12},{"date":"2024-12-30","open":7682,"high":7957,"low":7657,"close":7732,"volume":1670,"rsi_14":64.3,"sma_20":7735.45,"sma_60":8515.68,"sma_120":9319.11},{"date":"2025-01-02","open":7707,"high":8282,"low":7682,"close":7957,"volume":6114,"rsi_14":63.13,"sma_20":7734.2,"sma_60":8489.83,"sma_120":9296.59},{"date":"2025-01-03","open":7982,"high":8257,"low":7957,"close":8007,"volume":2654,"rsi_14":58.35,"sma_20":7734.2,"sma_60":8466.07,"sma_120":9275.12},{"date":"2025-01-06","open":8007,"high":8207,"low":7982,"close":8207,"volume":2035,"rsi_14":65.15,"sma_20":7756.7,"sma_60":8438.53,"sma_120":9253.02},{"date":"2025-01-07","open":8207,"high":8257,"low":8182,"close":8257,"volume":1116,"rsi_14":64.16,"sma_20":7785.45,"sma_60":8415.18,"sma_120":9230.91},{"date":"2025-01-08","open":8257,"high":8858,"low":8082,"close":8507,"volume":29520,"rsi_14":55.81,"sma_20":7844.25,"sma_60":8398.92,"sma_120":9211.09},{"date":"2025-01-09","open":8657,"high":8908,"low":8357,"close":8557,"volume":9386,"rsi_14":68.49,"sma_20":7930.55,"sma_60":8379.73,"sma_120":9191.48},{"date":"2025-01-10","open":8557,"high":11035,"low":8532,"close":9708,"volume":562355,"rsi_14":78.51,"sma_20":8058.15,"sma_60":8378.48,"sma_120":9181.89},{"date":"2025-01-13","open":10184,"high":10209,"low":9258,"close":9508,"volume":102780,"rsi_14":75.01,"sma_20":8155.75,"sma_60":8374.32,"sma_120":9170.63},{"date":"2025-01-14","open":9508,"high":9633,"low":9033,"close":9233,"volume":29042,"rsi_14":70.6,"sma_20":8248.35,"sma_60":8368.07,"sma_120":9156.87},{"date":"2025-01-15","open":9233,"high":9308,"low":8883,"close":9033,"volume":16555,"rsi_14":69.43,"sma_20":8324.7,"sma_60":8359.73,"sma_120":9141.23},{"date":"2025-01-16","open":9033,"high":9183,"low":8933,"close":9083,"volume":10966,"rsi_14":69.18,"sma_20":8366.0,"sma_60":8351.82,"sma_120":9127.05},{"date":"2025-01-17","open":9083,"high":9909,"low":8908,"close":8908,"volume":37806,"rsi_14":66.41,"sma_20":8417.3,"sma_60":8346.4,"sma_120":9111.42},{"date":"2025-01-20","open":8958,"high":9183,"low":8557,"close":8657,"volume":15661,"rsi_14":65.34,"sma_20":8441.05,"sma_60":8336.8,"sma_120":9095.15},{"date":"2025-01-21","open":8657,"high":8808,"low":8532,"close":8733,"volume":5783,"rsi_14":65.63,"sma_20":8472.35,"sma_60":8331.8,"sma_120":9079.73},{"date":"2025-01-22","open":8682,"high":8758,"low":8407,"close":8457,"volume":13274,"rsi_14":57.68,"sma_20":8494.85,"sma_60":8322.2,"sma_120":9061.79},{"date":"2025-01-23","open":8532,"high":9058,"low":8282,"close":8307,"volume":51803,"rsi_14":54.47,"sma_20":8517.35,"sma_60":8308.02,"sma_120":9043.86},{"date":"2025-01-24","open":8307,"high":8582,"low":8307,"close":8307,"volume":5360,"rsi_14":51.59,"sma_20":8536.1,"sma_60":8295.92,"sma_120":9027.17},{"date":"2025-01-31","open":8307,"high":8357,"low":8057,"close":8082,"volume":9321,"rsi_14":47.37,"sma_20":8546.1,"sma_60":8277.98,"sma_120":9008.62},{"date":"2025-02-03","open":8057,"high":8107,"low":7682,"close":7757,"volume":4560,"rsi_14":38.98,"sma_20":8549.85,"sma_60":8255.88,"sma_120":8987.35},{"date":"2025-02-04","open":7707,"high":8457,"low":7682,"close":8107,"volume":18571,"rsi_14":43.93,"sma_20":8568.6,"sma_60":8240.03,"sma_120":8969.83},{"date":"2025-02-05","open":8107,"high":8257,"low":8007,"close":8032,"volume":4368,"rsi_14":18.11,"sma_20":8572.35,"sma_60":8221.27,"sma_120":8950.23},{"date":"2025-02-06","open":8107,"high":8282,"low":7882,"close":8057,"volume":16607,"rsi_14":20.42,"sma_20":8574.85,"sma_60":8205.0,"sma_120":8932.51},{"date":"2025-02-07","open":8007,"high":8057,"low":7882,"close":7882,"volume":6117,"rsi_14":21.29,"sma_20":8558.6,"sma_60":8185.82,"sma_120":8923.75},{"date":"2025-02-10","open":7882,"high":8132,"low":7882,"close":8132,"volume":2351,"rsi_14":31.25,"sma_20":8552.35,"sma_60":8172.05,"sma_120":8913.33},{"date":"2025-02-11","open":8132,"high":8132,"low":8007,"close":8057,"volume":2854,"rsi_14":28.87,"sma_20":8529.85,"sma_60":8156.2,"sma_120":8901.02},{"date":"2025-02-12","open":7982,"high":8057,"low":7907,"close":7907,"volume":3062,"rsi_14":29.17,"sma_20":8497.35,"sma_60":8139.52,"sma_120":8886.23},{"date":"2025-02-13","open":7757,"high":7907,"low":7657,"close":7732,"volume":11719,"rsi_14":30.12,"sma_20":8398.55,"sma_60":8124.93,"sma_120":8868.5},{"date":"2025-02-14","open":7707,"high":7807,"low":7606,"close":7606,"volume":3193,"rsi_14":26.29,"sma_20":8303.45,"sma_60":8113.67,"sma_120":8849.52},{"date":"2025-02-17","open":7606,"high":7782,"low":7581,"close":7732,"volume":2712,"rsi_14":33.72,"sma_20":8228.4,"sma_60":8105.33,"sma_120":8832.42},{"date":"2025-02-18","open":7707,"high":8007,"low":7707,"close":8007,"volume":3650,"rsi_14":43.62,"sma_20":8177.1,"sma_60":8107.83,"sma_120":8816.78},{"date":"2025-02-19","open":7957,"high":9008,"low":7957,"close":8808,"volume":40840,"rsi_14":57.94,"sma_20":8163.35,"sma_60":8120.35,"sma_120":8805.11},{"date":"2025-02-20","open":8657,"high":8808,"low":7807,"close":8507,"volume":25734,"rsi_14":56.58,"sma_20":8143.3,"sma_60":8127.85,"sma_120":8791.55},{"date":"2025-02-21","open":8507,"high":8507,"low":8307,"close":8382,"volume":4732,"rsi_14":60.32,"sma_20":8129.55,"sma_60":8133.27,"sma_120":8776.74},{"date":"2025-02-24","open":8407,"high":8632,"low":8257,"close":8407,"volume":6034,"rsi_14":55.55,"sma_20":8113.25,"sma_60":8138.68,"sma_120":8764.64},{"date":"2025-02-25","open":8557,"high":8632,"low":8007,"close":8182,"volume":7566,"rsi_14":52.63,"sma_20":8099.5,"sma_60":8137.43,"sma_120":8750.04},{"date":"2025-02-26","open":8082,"high":8407,"low":8057,"close":8232,"volume":11559,"rsi_14":53.04,"sma_20":8095.75,"sma_60":8137.85,"sma_120":8737.95},{"date":"2025-02-27","open":8382,"high":8733,"low":8182,"close":8382,"volume":19461,"rsi_14":58.76,"sma_20":8099.5,"sma_60":8142.02,"sma_120":8725.85},{"date":"2025-02-28","open":8382,"high":8557,"low":8207,"close":8382,"volume":4365,"rsi_14":54.8,"sma_20":8114.5,"sma_60":8147.02,"sma_120":8713.12},{"date":"2025-03-04","open":8407,"high":8532,"low":8182,"close":8257,"volume":2307,"rsi_14":53.77,"sma_20":8139.5,"sma_60":8149.93,"sma_120":8694.57},{"date":"2025-03-05","open":8332,"high":8607,"low":7982,"close":8032,"volume":9537,"rsi_14":52.29,"sma_20":8135.75,"sma_60":8146.6,"sma_120":8676.22},{"date":"2025-03-06","open":8082,"high":8132,"low":7907,"close":7982,"volume":2325,"rsi_14":54.8,"sma_20":8133.25,"sma_60":8146.6,"sma_120":8655.99},{"date":"2025-03-07","open":7932,"high":8007,"low":7782,"close":7782,"volume":6081,"rsi_14":53.29,"sma_20":8119.5,"sma_60":8142.85,"sma_120":8633.48},{"date":"2025-03-10","open":7456,"high":7456,"low":6155,"close":6556,"volume":116825,"rsi_14":34.44,"sma_20":8053.2,"sma_60":8122.83,"sma_120":8602.2},{"date":"2025-03-11","open":6556,"high":6831,"low":6355,"close":6831,"volume":45400,"rsi_14":34.44,"sma_20":7988.15,"sma_60":8108.65,"sma_120":8576.55},{"date":"2025-03-12","open":6831,"high":8833,"low":6756,"close":7381,"volume":720688,"rsi_14":29.77,"sma_20":7954.35,"sma_60":8109.48,"sma_120":8557.37},{"date":"2025-03-13","open":7331,"high":8032,"low":6856,"close":6856,"volume":130954,"rsi_14":27.99,"sma_20":7901.8,"sma_60":8109.9,"sma_120":8535.89},{"date":"2025-03-14","open":6956,"high":7356,"low":6831,"close":7106,"volume":29866,"rsi_14":33.54,"sma_20":7870.5,"sma_60":8109.07,"sma_120":8515.67},{"date":"2025-03-17","open":7156,"high":7181,"low":6856,"close":7056,"volume":14959,"rsi_14":32.68,"sma_20":7843.0,"sma_60":8100.73,"sma_120":8495.02},{"date":"2025-03-18","open":7056,"high":7331,"low":7031,"close":7156,"volume":10065,"rsi_14":36.41,"sma_20":7814.2,"sma_60":8096.98,"sma_120":8475.01},{"date":"2025-03-19","open":7156,"high":7456,"low":7056,"close":7281,"volume":15064,"rsi_14":37.65,"sma_20":7777.9,"sma_60":8093.23,"sma_120":8453.32},{"date":"2025-03-20","open":7256,"high":8332,"low":7256,"close":7732,"volume":151248,"rsi_14":42.17,"sma_20":7724.1,"sma_60":8084.48,"sma_120":8435.59},{"date":"2025-03-21","open":7682,"high":7707,"low":7056,"close":7106,"volume":36286,"rsi_14":36.65,"sma_20":7654.05,"sma_60":8071.55,"sma_120":8412.02},{"date":"2025-03-24","open":7156,"high":7256,"low":6881,"close":7081,"volume":19964,"rsi_14":37.43,"sma_20":7589.0,"sma_60":8053.2,"sma_120":8389.08},{"date":"2025-03-25","open":7081,"high":7106,"low":6781,"close":6881,"volume":13029,"rsi_14":37.63,"sma_20":7512.7,"sma_60":8032.77,"sma_120":8365.94},{"date":"2025-03-26","open":6931,"high":7106,"low":6806,"close":6856,"volume":12280,"rsi_14":37.83,"sma_20":7446.4,"sma_60":8013.58,"sma_120":8342.59},{"date":"2025-03-27","open":6931,"high":8007,"low":6931,"close":7006,"volume":88820,"rsi_14":41.52,"sma_20":7385.1,"sma_60":7999.4,"sma_120":8319.45},{"date":"2025-03-28","open":7006,"high":7431,"low":6956,"close":7131,"volume":26616,"rsi_14":58.27,"sma_20":7322.55,"sma_60":7986.05,"sma_120":8297.35},{"date":"2025-03-31","open":6956,"high":7106,"low":6856,"close":6981,"volume":9820,"rsi_14":52.24,"sma_20":7252.5,"sma_60":7971.03,"sma_120":8274.0},{"date":"2025-04-01","open":7006,"high":7606,"low":6981,"close":7381,"volume":31416,"rsi_14":50.0,"sma_20":7208.7,"sma_60":7966.02,"sma_120":8256.27},{"date":"2025-04-02","open":7606,"high":8232,"low":7456,"close":7606,"volume":58554,"rsi_14":62.92,"sma_20":7187.4,"sma_60":7963.92,"sma_120":8239.8},{"date":"2025-04-03","open":7606,"high":7732,"low":7456,"close":7606,"volume":13209,"rsi_14":59.43,"sma_20":7168.6,"sma_60":7958.07,"sma_120":8223.95},{"date":"2025-04-04","open":7581,"high":7807,"low":7331,"close":7406,"volume":12947,"rsi_14":56.25,"sma_20":7149.8,"sma_60":7948.05,"sma_120":8207.06},{"date":"2025-04-07","open":7406,"high":7456,"low":7131,"close":7156,"volume":18737,"rsi_14":50.0,"sma_20":7179.8,"sma_60":7930.53,"sma_120":8184.53},{"date":"2025-04-08","open":7181,"high":7606,"low":7181,"close":7406,"volume":9843,"rsi_14":52.03,"sma_20":7208.55,"sma_60":7916.35,"sma_120":8165.77},{"date":"2025-04-09","open":7456,"high":7606,"low":7131,"close":7306,"volume":14480,"rsi_14":42.19,"sma_20":7204.8,"sma_60":7896.33,"sma_120":8147.62},{"date":"2025-04-10","open":7431,"high":7556,"low":7306,"close":7381,"volume":12855,"rsi_14":56.32,"sma_20":7231.05,"sma_60":7876.73,"sma_120":8128.23},{"date":"2025-04-11","open":7431,"high":8507,"low":7406,"close":7932,"volume":135291,"rsi_14":65.75,"sma_20":7272.35,"sma_60":7847.13,"sma_120":8112.81},{"date":"2025-04-14","open":7882,"high":8107,"low":7632,"close":7932,"volume":26333,"rsi_14":71.01,"sma_20":7316.15,"sma_60":7820.87,"sma_120":8097.59},{"date":"2025-04-15","open":7882,"high":8207,"low":7807,"close":7957,"volume":20692,"rsi_14":72.01,"sma_20":7356.2,"sma_60":7799.6,"sma_120":8083.83},{"date":"2025-04-16","open":7957,"high":8182,"low":7882,"close":7932,"volume":21641,"rsi_14":69.49,"sma_20":7388.75,"sma_60":7781.25,"sma_120":8070.49},{"date":"2025-04-17","open":7932,"high":8257,"low":7932,"close":8207,"volume":13444,"rsi_14":71.3,"sma_20":7412.5,"sma_60":7766.65,"sma_120":8059.23},{"date":"2025-04-18","open":8107,"high":8232,"low":8032,"close":8132,"volume":11978,"rsi_14":73.48,"sma_20":7463.8,"sma_60":7753.72,"sma_120":8050.06},{"date":"2025-04-21","open":8107,"high":8307,"low":8082,"close":8132,"volume":12832,"rsi_14":68.31,"sma_20":7516.35,"sma_60":7744.97,"sma_120":8040.88},{"date":"2025-04-22","open":8107,"high":8107,"low":7682,"close":7757,"volume":31841,"rsi_14":53.43,"sma_20":7560.15,"sma_60":7728.7,"sma_120":8030.25},{"date":"2025-04-23","open":7857,"high":7957,"low":7732,"close":7857,"volume":46178,"rsi_14":55.45,"sma_20":7610.2,"sma_60":7718.7,"sma_120":8020.45},{"date":"2025-04-24","open":7857,"high":7857,"low":7857,"close":7857,"volume":0,"rsi_14":60.73,"sma_20":7652.75,"sma_60":7711.2,"sma_120":8009.61},{"date":"2025-04-25","open":7857,"high":7857,"low":7857,"close":7857,"volume":0,"rsi_14":68.94,"sma_20":7689.05,"sma_60":7703.7,"sma_120":7999.81},{"date":"2025-04-28","open":7857,"high":7857,"low":7857,"close":7857,"volume":0,"rsi_14":64.08,"sma_20":7732.85,"sma_60":7699.95,"sma_120":7988.97},{"date":"2025-04-29","open":7857,"high":7857,"low":7857,"close":7857,"volume":0,"rsi_14":68.35,"sma_20":7756.65,"sma_60":7701.62,"sma_120":7978.75},{"date":"2025-04-30","open":7857,"high":7857,"low":7857,"close":7857,"volume":0,"rsi_14":66.69,"sma_20":7769.2,"sma_60":7697.45,"sma_120":7968.74},{"date":"2025-05-02","open":7857,"high":7857,"low":7857,"close":7857,"volume":0,"rsi_14":45.71,"sma_20":7781.75,"sma_60":7694.53,"sma_120":7957.9},{"date":"2025-05-07","open":7857,"high":7857,"low":7857,"close":7857,"volume":0,"rsi_14":45.71,"sma_20":7804.3,"sma_60":7691.2,"sma_120":7948.1},{"date":"2025-05-08","open":7857,"high":7857,"low":7857,"close":7857,"volume":0,"rsi_14":44.12,"sma_20":7839.35,"sma_60":7690.78,"sma_120":7938.3},{"date":"2025-05-09","open":7857,"high":7857,"low":7857,"close":7857,"volume":0,"rsi_14":45.45,"sma_20":7861.9,"sma_60":7686.2,"sma_120":7929.12},{"date":"2025-05-12","open":7857,"high":7857,"low":7857,"close":7857,"volume":0,"rsi_14":18.18,"sma_20":7889.45,"sma_60":7682.87,"sma_120":7919.53},{"date":"2025-05-13","open":7857,"high":7857,"low":7857,"close":7857,"volume":0,"rsi_14":21.05,"sma_20":7913.25,"sma_60":7682.03,"sma_120":7910.77},{"date":"2025-05-14","open":7857,"high":7857,"low":7857,"close":7857,"volume":0,"rsi_14":21.05,"sma_20":7909.5,"sma_60":7684.12,"sma_120":7904.52},{"date":"2025-05-15","open":7857,"high":7857,"low":7857,"close":7857,"volume":0,"rsi_14":100.0,"sma_20":7905.75,"sma_60":7688.3,"sma_120":7900.98},{"date":"2025-05-16","open":7857,"high":8057,"low":7106,"close":7281,"volume":118949,"rsi_14":0.0,"sma_20":7871.95,"sma_60":7680.78,"sma_120":7893.06},{"date":"2025-05-19","open":7281,"high":7481,"low":7131,"close":7256,"volume":45737,"rsi_14":0.0,"sma_20":7838.15,"sma_60":7668.27,"sma_120":7888.05},{"date":"2025-05-20","open":7281,"high":7381,"low":7256,"close":7306,"volume":16131,"rsi_14":7.68,"sma_20":7793.1,"sma_60":7643.23,"sma_120":7881.79},{"date":"2025-05-21","open":7331,"high":7481,"low":7181,"close":7406,"volume":17306,"rsi_14":19.97,"sma_20":7756.8,"sma_60":7624.88,"sma_120":7876.37},{"date":"2025-05-22","open":7406,"high":7431,"low":7306,"close":7331,"volume":13192,"rsi_14":18.16,"sma_20":7716.75,"sma_60":7607.37,"sma_120":7870.32},{"date":"2025-05-23","open":7331,"high":7581,"low":7331,"close":7381,"volume":19301,"rsi_14":22.83,"sma_20":7697.95,"sma_60":7590.27,"sma_120":7864.48},{"date":"2025-05-26","open":7406,"high":7506,"low":7356,"close":7356,"volume":7767,"rsi_14":22.2,"sma_20":7672.9,"sma_60":7576.5,"sma_120":7856.97},{"date":"2025-05-27","open":7381,"high":7606,"low":7356,"close":7556,"volume":9450,"rsi_14":36.33,"sma_20":7657.85,"sma_60":7565.23,"sma_120":7851.54},{"date":"2025-05-28","open":7556,"high":7606,"low":7406,"close":7556,"volume":4823,"rsi_14":36.33,"sma_20":7642.8,"sma_60":7551.47,"sma_120":7846.74},{"date":"2025-05-29","open":7556,"high":7556,"low":7356,"close":7431,"volume":12834,"rsi_14":32.63,"sma_20":7621.5,"sma_60":7535.62,"sma_120":7841.32},{"date":"2025-05-30","open":7431,"high":7581,"low":7431,"close":7556,"volume":8978,"rsi_14":38.86,"sma_20":7606.45,"sma_60":7523.93,"sma_120":7836.93},{"date":"2025-06-02","open":7556,"high":7682,"low":7431,"close":7556,"volume":8993,"rsi_14":38.86,"sma_20":7591.4,"sma_60":7516.0,"sma_120":7831.3},{"date":"2025-06-04","open":7632,"high":7632,"low":7481,"close":7606,"volume":11631,"rsi_14":41.04,"sma_20":7578.85,"sma_60":7509.73,"sma_120":7828.17},{"date":"2025-06-05","open":7606,"high":8607,"low":7581,"close":7982,"volume":87904,"rsi_14":53.52,"sma_20":7585.1,"sma_60":7513.07,"sma_120":7827.96},{"date":"2025-06-09","open":8007,"high":8132,"low":7907,"close":8007,"volume":19860,"rsi_14":79.61,"sma_20":7592.6,"sma_60":7537.25,"sma_120":7830.04},{"date":"2025-06-10","open":8007,"high":8132,"low":7907,"close":8057,"volume":16285,"rsi_14":82.01,"sma_20":7602.6,"sma_60":7557.68,"sma_120":7833.17},{"date":"2025-06-11","open":8057,"high":8207,"low":7957,"close":8157,"volume":19624,"rsi_14":82.71,"sma_20":7617.6,"sma_60":7570.62,"sma_120":7840.05},{"date":"2025-06-12","open":8057,"high":8532,"low":8057,"close":8282,"volume":17108,"rsi_14":83.03,"sma_20":7638.85,"sma_60":7594.38,"sma_120":7852.14},{"date":"2025-06-13","open":8257,"high":8607,"low":7857,"close":7982,"volume":20774,"rsi_14":70.99,"sma_20":7645.1,"sma_60":7608.98,"sma_120":7859.02},{"date":"2025-06-16","open":7982,"high":8482,"low":7982,"close":8332,"volume":17341,"rsi_14":75.69,"sma_20":7668.85,"sma_60":7630.25,"sma_120":7865.49},{"date":"2025-06-17","open":8332,"high":8382,"low":8132,"close":8182,"volume":9963,"rsi_14":70.9,"sma_20":7713.9,"sma_60":7647.35,"sma_120":7872.17},{"date":"2025-06-18","open":8182,"high":8457,"low":8107,"close":8432,"volume":10208,"rsi_14":71.62,"sma_20":7772.7,"sma_60":7666.53,"sma_120":7879.88},{"date":"2025-06-19","open":8482,"high":8507,"low":8182,"close":8207,"volume":6525,"rsi_14":64.46,"sma_20":7817.75,"sma_60":7674.45,"sma_120":7879.47},{"date":"2025-06-20","open":8207,"high":8532,"low":7907,"close":8207,"volume":18842,"rsi_14":68.25,"sma_20":7857.8,"sma_60":7692.8,"sma_120":7882.18},{"date":"2025-06-23","open":8207,"high":8357,"low":8032,"close":8182,"volume":6153,"rsi_14":65.45,"sma_20":7900.35,"sma_60":7711.15,"sma_120":7882.18},{"date":"2025-06-24","open":8182,"high":8632,"low":8032,"close":8357,"volume":18136,"rsi_14":68.2,"sma_20":7949.15,"sma_60":7735.75,"sma_120":7884.26},{"date":"2025-06-25","open":8382,"high":8607,"low":8232,"close":8232,"volume":8124,"rsi_14":63.75,"sma_20":7992.95,"sma_60":7758.68,"sma_120":7886.13},{"date":"2025-06-26","open":8407,"high":8407,"low":8157,"close":8232,"volume":5791,"rsi_14":56.58,"sma_20":8026.75,"sma_60":7779.12,"sma_120":7889.26},{"date":"2025-06-27","open":8282,"high":8407,"low":8132,"close":8182,"volume":6962,"rsi_14":54.55,"sma_20":8058.05,"sma_60":7796.63,"sma_120":7891.34},{"date":"2025-06-30","open":8132,"high":8407,"low":7982,"close":7982,"volume":9325,"rsi_14":48.19,"sma_20":8085.6,"sma_60":7813.32,"sma_120":7892.18},{"date":"2025-07-01","open":7982,"high":8207,"low":7857,"close":8082,"volume":11747,"rsi_14":48.19,"sma_20":8111.9,"sma_60":7825.0,"sma_120":7895.51},{"date":"2025-07-02","open":8082,"high":8232,"low":7882,"close":8007,"volume":9972,"rsi_14":43.21,"sma_20":8134.45,"sma_60":7831.68,"sma_120":7897.8},{"date":"2025-07-03","open":8007,"high":8307,"low":8007,"close":8257,"volume":8635,"rsi_14":56.96,"sma_20":8167.0,"sma_60":7842.53,"sma_120":7900.3},{"date":"2025-07-04","open":8257,"high":8382,"low":8107,"close":8257,"volume":10367,"rsi_14":47.69,"sma_20":8180.75,"sma_60":7856.72,"sma_120":7902.38},{"date":"2025-07-07","open":8232,"high":8382,"low":8182,"close":8332,"volume":5333,"rsi_14":54.84,"sma_20":8197.0,"sma_60":7876.32,"sma_120":7903.43},{"date":"2025-07-08","open":8382,"high":8708,"low":8307,"close":8607,"volume":34450,"rsi_14":55.56,"sma_20":8224.5,"sma_60":7896.33,"sma_120":7906.34},{"date":"2025-07-09","open":8682,"high":8733,"low":8332,"close":8457,"volume":17741,"rsi_14":58.33,"sma_20":8239.5,"sma_60":7915.52,"sma_120":7905.93},{"date":"2025-07-10","open":8457,"high":8808,"low":8357,"close":8532,"volume":15739,"rsi_14":60.32,"sma_20":8252.0,"sma_60":7934.7,"sma_120":7905.72},{"date":"2025-07-11","open":8532,"high":8582,"low":8357,"close":8432,"volume":18970,"rsi_14":57.58,"sma_20":8274.5,"sma_60":7943.03,"sma_120":7895.08},{"date":"2025-07-14","open":8507,"high":8607,"low":8382,"close":8457,"volume":5499,"rsi_14":53.33,"sma_20":8280.75,"sma_60":7951.78,"sma_120":7886.32},{"date":"2025-07-15","open":8457,"high":8532,"low":8357,"close":8407,"volume":4705,"rsi_14":56.14,"sma_20":8292.0,"sma_60":7959.28,"sma_120":7879.44},{"date":"2025-07-16","open":8482,"high":8482,"low":8257,"close":8432,"volume":5358,"rsi_14":56.9,"sma_20":8292.0,"sma_60":7967.62,"sma_120":7874.43},{"date":"2025-07-17","open":8382,"high":8632,"low":8282,"close":8357,"volume":3720,"rsi_14":55.93,"sma_20":8299.5,"sma_60":7970.12,"sma_120":7868.38},{"date":"2025-07-18","open":8407,"high":8482,"low":8357,"close":8432,"volume":4031,"rsi_14":66.67,"sma_20":8310.75,"sma_60":7975.12,"sma_120":7864.42},{"date":"2025-07-21","open":8432,"high":8708,"low":8382,"close":8708,"volume":12910,"rsi_14":70.51,"sma_20":8337.05,"sma_60":7984.72,"sma_120":7864.84},{"date":"2025-07-22","open":8708,"high":8758,"low":8582,"close":8758,"volume":6869,"rsi_14":75.02,"sma_20":8357.1,"sma_60":8001.4,"sma_120":7865.05},{"date":"2025-07-23","open":8758,"high":8758,"low":8507,"close":8657,"volume":10966,"rsi_14":64.79,"sma_20":8378.35,"sma_60":8014.73,"sma_120":7866.72},{"date":"2025-07-24","open":8657,"high":8758,"low":8507,"close":8557,"volume":5845,"rsi_14":60.33,"sma_20":8394.6,"sma_60":8026.4,"sma_120":7868.8},{"date":"2025-07-25","open":8657,"high":8657,"low":8432,"close":8457,"volume":6240,"rsi_14":54.23,"sma_20":8408.35,"sma_60":8036.4,"sma_120":7870.05},{"date":"2025-07-28","open":8457,"high":8557,"low":8282,"close":8357,"volume":5371,"rsi_14":40.4,"sma_20":8427.1,"sma_60":8044.73,"sma_120":7872.34},{"date":"2025-07-29","open":8282,"high":8357,"low":8132,"close":8282,"volume":6515,"rsi_14":42.87,"sma_20":8437.1,"sma_60":8051.82,"sma_120":7876.72},{"date":"2025-07-30","open":8282,"high":8382,"low":8232,"close":8382,"volume":4190,"rsi_14":44.01,"sma_20":8455.85,"sma_60":8060.57,"sma_120":7879.01},{"date":"2025-07-31","open":8382,"high":8482,"low":8282,"close":8357,"volume":3197,"rsi_14":46.81,"sma_20":8460.85,"sma_60":8068.9,"sma_120":7881.72},{"date":"2025-08-01","open":8282,"high":8332,"low":7907,"close":8182,"volume":11943,"rsi_14":39.64,"sma_20":8457.1,"sma_60":8074.32,"sma_120":7882.76},{"date":"2025-08-04","open":8082,"high":8257,"low":7932,"close":8132,"volume":6108,"rsi_14":39.64,"sma_20":8447.1,"sma_60":8078.9,"sma_120":7884.84},{"date":"2025-08-05","open":8057,"high":9834,"low":8057,"close":8282,"volume":326261,"rsi_14":44.83,"sma_20":8430.85,"sma_60":8085.98,"sma_120":7886.09},{"date":"2025-08-06","open":8232,"high":8758,"low":8057,"close":8282,"volume":73060,"rsi_14":47.28,"sma_20":8422.1,"sma_60":8093.07,"sma_120":7887.97},{"date":"2025-08-07","open":8332,"high":8582,"low":8082,"close":8332,"volume":35751,"rsi_14":46.3,"sma_20":8412.1,"sma_60":8100.98,"sma_120":7891.51},{"date":"2025-08-08","open":8332,"high":8632,"low":8332,"close":8482,"volume":17350,"rsi_14":40.78,"sma_20":8414.6,"sma_60":8111.4,"sma_120":7897.76},{"date":"2025-08-11","open":8532,"high":9733,"low":8382,"close":8958,"volume":160420,"rsi_14":56.05,"sma_20":8439.65,"sma_60":8129.75,"sma_120":7909.02},{"date":"2025-08-12","open":8958,"high":9508,"low":8607,"close":8883,"volume":59815,"rsi_14":56.95,"sma_20":8463.45,"sma_60":8156.45,"sma_120":7918.62},{"date":"2025-08-13","open":8958,"high":9508,"low":8657,"close":8958,"volume":35554,"rsi_14":62.52,"sma_20":8489.75,"sma_60":8184.82,"sma_120":7926.54},{"date":"2025-08-14","open":8958,"high":9133,"low":8783,"close":8808,"volume":12114,"rsi_14":60.63,"sma_20":8512.3,"sma_60":8209.85,"sma_120":7926.54},{"date":"2025-08-18","open":8908,"high":8908,"low":8257,"close":8307,"volume":26878,"rsi_14":48.78,"sma_20":8506.05,"sma_60":8224.87,"sma_120":7924.88},{"date":"2025-08-19","open":8282,"high":8632,"low":8182,"close":8357,"volume":17651,"rsi_14":51.85,"sma_20":8488.5,"sma_60":8241.97,"sma_120":7924.67},{"date":"2025-08-20","open":8357,"high":8357,"low":7857,"close":8257,"volume":19795,"rsi_14":46.92,"sma_20":8463.45,"sma_60":8256.57,"sma_120":7923.42},{"date":"2025-08-21","open":8157,"high":8532,"low":8157,"close":8432,"volume":9288,"rsi_14":51.72,"sma_20":8452.2,"sma_60":8274.5,"sma_120":7925.5},{"date":"2025-08-22","open":8432,"high":8607,"low":8357,"close":8482,"volume":8894,"rsi_14":57.31,"sma_20":8448.45,"sma_60":8289.93,"sma_120":7927.58},{"date":"2025-08-25","open":8407,"high":8607,"low":8357,"close":8357,"volume":9028,"rsi_14":55.29,"sma_20":8443.45,"sma_60":8303.28,"sma_120":7927.38},{"date":"2025-08-26","open":8357,"high":8382,"low":8057,"close":8132,"volume":16943,"rsi_14":46.59,"sma_20":8432.2,"sma_60":8314.97,"sma_120":7925.29},{"date":"2025-08-27","open":8132,"high":9183,"low":8107,"close":8457,"volume":92038,"rsi_14":53.46,"sma_20":8440.95,"sma_60":8329.98,"sma_120":7926.96},{"date":"2025-08-28","open":8457,"high":8457,"low":8157,"close":8207,"volume":25111,"rsi_14":47.71,"sma_20":8432.2,"sma_60":8340.83,"sma_120":7928.42},{"date":"2025-08-29","open":8207,"high":8232,"low":7807,"close":7907,"volume":26643,"rsi_14":40.01,"sma_20":8409.7,"sma_60":8345.85,"sma_120":7927.79},{"date":"2025-09-01","open":7932,"high":7982,"low":7807,"close":7832,"volume":7900,"rsi_14":27.26,"sma_20":8392.2,"sma_60":8343.35,"sma_120":7928.21},{"date":"2025-09-02","open":7832,"high":7982,"low":7832,"close":7932,"volume":3768,"rsi_14":30.99,"sma_20":8382.2,"sma_60":8342.1,"sma_120":7939.68},{"date":"2025-09-03","open":7932,"high":8157,"low":7932,"close":8107,"volume":4792,"rsi_14":33.64,"sma_20":8373.45,"sma_60":8342.93,"sma_120":7950.31},{"date":"2025-09-04","open":8107,"high":8207,"low":8032,"close":8107,"volume":4128,"rsi_14":35.7,"sma_20":8364.7,"sma_60":8342.1,"sma_120":7956.36},{"date":"2025-09-05","open":8082,"high":8082,"low":7957,"close":7982,"volume":4454,"rsi_14":42.17,"sma_20":8347.2,"sma_60":8337.1,"sma_120":7965.74},{"date":"2025-09-08","open":7957,"high":8107,"low":7957,"close":8007,"volume":2520,"rsi_14":41.46,"sma_20":8323.45,"sma_60":8337.52,"sma_120":7973.25},{"date":"2025-09-09","open":8007,"high":8157,"low":7882,"close":8057,"volume":5108,"rsi_14":45.0,"sma_20":8278.4,"sma_60":8332.93,"sma_120":7981.59},{"date":"2025-09-10","open":8082,"high":8232,"low":8057,"close":8182,"volume":9621,"rsi_14":43.59,"sma_20":8243.35,"sma_60":8332.93,"sma_120":7990.14},{"date":"2025-09-11","open":8182,"high":8332,"low":8082,"close":8257,"volume":4514,"rsi_14":44.3,"sma_20":8208.3,"sma_60":8330.02,"sma_120":7998.27},{"date":"2025-09-12","open":8257,"high":8332,"low":8082,"close":8082,"volume":9537,"rsi_14":43.21,"sma_20":8172.0,"sma_60":8327.93,"sma_120":8001.19},{"date":"2025-09-15","open":8082,"high":8132,"low":7957,"close":7957,"volume":6330,"rsi_14":45.45,"sma_20":8154.5,"sma_60":8323.77,"sma_120":8008.28},{"date":"2025-09-16","open":7957,"high":8007,"low":7907,"close":7957,"volume":4186,"rsi_14":34.38,"sma_20":8134.5,"sma_60":8320.02,"sma_120":8015.58},{"date":"2025-09-17","open":7907,"high":8032,"low":7907,"close":8032,"volume":4359,"rsi_14":43.86,"sma_20":8123.25,"sma_60":8314.6,"sma_120":8025.18},{"date":"2025-09-18","open":8032,"high":8157,"low":8032,"close":8082,"volume":8229,"rsi_14":57.45,"sma_20":8105.75,"sma_60":8312.1,"sma_120":8035.39},{"date":"2025-09-19","open":8132,"high":8182,"low":8057,"close":8132,"volume":8097,"rsi_14":63.04,"sma_20":8088.25,"sma_60":8310.43,"sma_120":8044.77},{"date":"2025-09-22","open":8132,"high":8157,"low":8032,"close":8082,"volume":8442,"rsi_14":56.82,"sma_20":8074.5,"sma_60":8308.77,"sma_120":8052.7},{"date":"2025-09-23","open":8082,"high":8082,"low":7957,"close":8007,"volume":10137,"rsi_14":45.0,"sma_20":8068.25,"sma_60":8309.18,"sma_120":8061.25},{"date":"2025-09-24","open":8007,"high":8057,"low":7957,"close":7982,"volume":3974,"rsi_14":43.9,"sma_20":8044.5,"sma_60":8307.52,"sma_120":8066.26},{"date":"2025-09-25","open":7957,"high":8032,"low":7882,"close":7957,"volume":4460,"rsi_14":48.65,"sma_20":8032.0,"sma_60":8306.68,"sma_120":8069.18},{"date":"2025-09-26","open":7932,"high":7982,"low":7757,"close":7832,"volume":6657,"rsi_14":41.46,"sma_20":8028.25,"sma_60":8299.6,"sma_120":8071.07},{"date":"2025-09-29","open":7832,"high":7907,"low":7757,"close":7807,"volume":9812,"rsi_14":37.5,"sma_20":8027.0,"sma_60":8292.1,"sma_120":8074.41},{"date":"2025-09-30","open":7882,"high":7882,"low":7757,"close":7807,"volume":6209,"rsi_14":28.57,"sma_20":8020.75,"sma_60":8283.35,"sma_120":8079.83},{"date":"2025-10-01","open":7832,"high":7932,"low":7832,"close":7932,"volume":1797,"rsi_14":32.43,"sma_20":8012.0,"sma_60":8272.1,"sma_120":8084.22},{"date":"2025-10-02","open":7882,"high":7957,"low":7832,"close":7907,"volume":5093,"rsi_14":38.71,"sma_20":8002.0,"sma_60":8262.93,"sma_120":8089.23},{"date":"2025-10-10","open":7832,"high":7907,"low":7782,"close":7832,"volume":4774,"rsi_14":41.38,"sma_20":7994.5,"sma_60":8251.27,"sma_120":8092.98},{"date":"2025-10-13","open":7882,"high":7932,"low":7757,"close":7832,"volume":1615,"rsi_14":41.38,"sma_20":7985.75,"sma_60":8241.27,"sma_120":8092.15},{"date":"2025-10-14","open":7832,"high":7857,"low":7707,"close":7757,"volume":5385,"rsi_14":31.03,"sma_20":7970.75,"sma_60":8229.6,"sma_120":8090.69},{"date":"2025-10-15","open":7682,"high":7832,"low":7682,"close":7757,"volume":6054,"rsi_14":25.93,"sma_20":7949.5,"sma_60":8218.77,"sma_120":8089.02},{"date":"2025-10-16","open":7757,"high":7832,"low":7657,"close":7732,"volume":6442,"rsi_14":19.23,"sma_20":7923.25,"sma_60":8207.1,"sma_120":8087.36},{"date":"2025-10-17","open":7732,"high":7757,"low":7431,"close":7481,"volume":16751,"rsi_14":14.69,"sma_20":7893.2,"sma_60":8192.5,"sma_120":8081.31},{"date":"2025-10-20","open":7506,"high":7556,"low":7381,"close":7481,"volume":5571,"rsi_14":16.11,"sma_20":7869.4,"sma_60":8176.65,"sma_120":8075.88},{"date":"2025-10-21","open":7481,"high":7481,"low":7206,"close":7306,"volume":9672,"rsi_14":13.5,"sma_20":7836.85,"sma_60":8153.28,"sma_120":8069.0},{"date":"2025-10-22","open":7256,"high":7556,"low":7181,"close":7556,"volume":11224,"rsi_14":32.58,"sma_20":7813.05,"sma_60":8133.25,"sma_120":8067.32},{"date":"2025-10-23","open":7556,"high":7606,"low":7406,"close":7406,"volume":4049,"rsi_14":31.89,"sma_20":7779.25,"sma_60":8112.4,"sma_120":8063.57},{"date":"2025-10-24","open":7456,"high":7506,"low":7356,"close":7506,"volume":3608,"rsi_14":37.97,"sma_20":7747.95,"sma_60":8094.88,"sma_120":8060.64},{"date":"2025-10-27","open":7506,"high":7531,"low":7356,"close":7406,"volume":5145,"rsi_14":35.16,"sma_20":7714.15,"sma_60":8077.37,"sma_120":8056.88},{"date":"2025-10-28","open":7456,"high":7456,"low":7281,"close":7406,"volume":2604,"rsi_14":28.55,"sma_20":7684.1,"sma_60":8061.52,"sma_120":8053.12},{"date":"2025-10-29","open":7331,"high":7406,"low":7281,"close":7306,"volume":4696,"rsi_14":26.9,"sma_20":7650.3,"sma_60":8045.25,"sma_120":8048.53},{"date":"2025-10-30","open":7331,"high":7556,"low":7331,"close":7381,"volume":6631,"rsi_14":32.67,"sma_20":7621.5,"sma_60":8028.57,"sma_120":8044.57},{"date":"2025-10-31","open":7556,"high":7556,"low":7331,"close":7381,"volume":5997,"rsi_14":32.67,"sma_20":7598.95,"sma_60":8012.3,"sma_120":8040.6},{"date":"2025-11-03","open":7356,"high":7481,"low":7156,"close":7156,"volume":10072,"rsi_14":29.29,"sma_20":7566.4,"sma_60":7995.2,"sma_120":8034.76},{"date":"2025-11-04","open":7156,"high":7181,"low":7006,"close":7031,"volume":7996,"rsi_14":26.97,"sma_20":7527.6,"sma_60":7976.85,"sma_120":8027.88},{"date":"2025-11-05","open":7056,"high":7556,"low":6931,"close":7306,"volume":12562,"rsi_14":38.34,"sma_20":7496.3,"sma_60":7960.58,"sma_120":8023.28},{"date":"2025-11-06","open":7256,"high":7331,"low":6956,"close":7131,"volume":11765,"rsi_14":40.0,"sma_20":7457.5,"sma_60":7941.4,"sma_120":8017.23},{"date":"2025-11-07","open":7106,"high":7131,"low":6931,"close":7081,"volume":6067,"rsi_14":38.89,"sma_20":7419.95,"sma_60":7920.55,"sma_120":8010.77},{"date":"2025-11-10","open":7006,"high":7206,"low":6856,"close":7206,"volume":11013,"rsi_14":47.14,"sma_20":7388.65,"sma_60":7899.28,"sma_120":8005.34},{"date":"2025-11-11","open":7206,"high":7306,"low":7006,"close":7006,"volume":3662,"rsi_14":33.82,"sma_20":7351.1,"sma_60":7866.75,"sma_120":7998.25},{"date":"2025-11-12","open":7006,"high":7131,"low":7006,"close":7106,"volume":2492,"rsi_14":40.91,"sma_20":7318.55,"sma_60":7837.13,"sma_120":7996.79},{"date":"2025-11-13","open":7106,"high":7181,"low":7031,"close":7131,"volume":3122,"rsi_14":38.1,"sma_20":7288.5,"sma_60":7806.68,"sma_120":7995.75},{"date":"2025-11-14","open":7131,"high":7131,"low":6981,"close":7031,"volume":3247,"rsi_14":38.1,"sma_20":7266.0,"sma_60":7777.07,"sma_120":7993.46},{"date":"2025-11-17","open":7031,"high":7106,"low":6981,"close":7031,"volume":3414,"rsi_14":38.1,"sma_20":7243.5,"sma_60":7755.8,"sma_120":7990.33},{"date":"2025-11-18","open":7006,"high":7056,"low":6831,"close":6831,"volume":9261,"rsi_14":35.82,"sma_20":7219.75,"sma_60":7730.37,"sma_120":7986.17},{"date":"2025-11-19","open":6781,"high":6881,"low":6731,"close":6756,"volume":3515,"rsi_14":31.34,"sma_20":7179.75,"sma_60":7705.35,"sma_120":7980.96},{"date":"2025-11-20","open":6756,"high":6881,"low":6756,"close":6856,"volume":1999,"rsi_14":35.21,"sma_20":7152.25,"sma_60":7679.08,"sma_120":7976.79},{"date":"2025-11-21","open":6881,"high":6881,"low":6681,"close":6706,"volume":3999,"rsi_14":36.76,"sma_20":7112.25,"sma_60":7649.48,"sma_120":7969.71},{"date":"2025-11-24","open":6731,"high":6731,"low":6606,"close":6656,"volume":4962,"rsi_14":38.46,"sma_20":7074.75,"sma_60":7621.13,"sma_120":7962.21},{"date":"2025-11-25","open":6656,"high":6731,"low":6531,"close":6556,"volume":6258,"rsi_14":24.14,"sma_20":7032.25,"sma_60":7594.87,"sma_120":7954.92},{"date":"2025-11-26","open":6556,"high":6631,"low":6531,"close":6631,"volume":5770,"rsi_14":31.48,"sma_20":6998.5,"sma_60":7564.43,"sma_120":7947.21},{"date":"2025-11-27","open":6681,"high":6756,"low":6631,"close":6656,"volume":4626,"rsi_14":33.96,"sma_20":6962.25,"sma_60":7538.58,"sma_120":7939.71},{"date":"2025-11-28","open":6656,"high":6781,"low":6656,"close":6781,"volume":1279,"rsi_14":33.96,"sma_20":6932.25,"sma_60":7519.82,"sma_120":7932.83},{"date":"2025-12-01","open":6731,"high":6881,"low":6706,"close":6731,"volume":4993,"rsi_14":38.3,"sma_20":6911.0,"sma_60":7501.47,"sma_120":7922.41},{"date":"2025-12-02","open":6756,"high":7406,"low":6731,"close":6856,"volume":16206,"rsi_14":39.58,"sma_20":6902.25,"sma_60":7483.53,"sma_120":7912.82},{"date":"2025-12-03","open":6881,"high":6981,"low":6831,"close":6856,"volume":5317,"rsi_14":38.3,"sma_20":6879.75,"sma_60":7462.68,"sma_120":7902.81},{"date":"2025-12-04","open":6881,"high":6931,"low":6731,"close":6806,"volume":5467,"rsi_14":40.0,"sma_20":6863.5,"sma_60":7441.0,"sma_120":7891.55},{"date":"2025-12-05","open":6806,"high":6956,"low":6681,"close":6881,"volume":3966,"rsi_14":43.75,"sma_20":6853.5,"sma_60":7422.65,"sma_120":7879.88},{"date":"2025-12-08","open":6831,"high":7006,"low":6731,"close":6756,"volume":4229,"rsi_14":46.67,"sma_20":6831.0,"sma_60":7401.8,"sma_120":7869.66},{"date":"2025-12-09","open":6806,"high":6906,"low":6606,"close":6706,"volume":11573,"rsi_14":47.73,"sma_20":6816.0,"sma_60":7379.28,"sma_120":7856.11},{"date":"2025-12-10","open":6731,"high":6831,"low":6606,"close":6656,"volume":5979,"rsi_14":40.48,"sma_20":6793.5,"sma_60":7353.85,"sma_120":7843.39},{"date":"2025-12-11","open":6706,"high":6706,"low":6556,"close":6656,"volume":9097,"rsi_14":47.22,"sma_20":6769.75,"sma_60":7327.17,"sma_120":7828.59},{"date":"2025-12-12","open":6656,"high":6706,"low":6556,"close":6656,"volume":7264,"rsi_14":50.0,"sma_20":6751.0,"sma_60":7303.4,"sma_120":7815.67},{"date":"2025-12-15","open":6606,"high":6756,"low":6581,"close":6606,"volume":4781,"rsi_14":53.12,"sma_20":6729.75,"sma_60":7280.88,"sma_120":7802.32},{"date":"2025-12-16","open":6631,"high":6731,"low":6581,"close":6606,"volume":5492,"rsi_14":48.28,"sma_20":6718.5,"sma_60":7258.37,"sma_120":7789.19},{"date":"2025-12-17","open":6581,"high":7231,"low":6556,"close":6756,"volume":25979,"rsi_14":55.88,"sma_20":6718.5,"sma_60":7237.1,"sma_120":7775.85},{"date":"2025-12-18","open":6756,"high":6806,"low":6631,"close":6756,"volume":4718,"rsi_14":48.28,"sma_20":6713.5,"sma_60":7215.0,"sma_120":7763.55},{"date":"2025-12-19","open":6731,"high":6831,"low":6656,"close":6706,"volume":5105,"rsi_14":48.28,"sma_20":6713.5,"sma_60":7191.23,"sma_120":7750.83},{"date":"2025-12-22","open":6781,"high":6806,"low":6731,"close":6731,"volume":2596,"rsi_14":40.0,"sma_20":6717.25,"sma_60":7168.72,"sma_120":7738.74},{"date":"2025-12-23","open":6756,"high":6756,"low":6556,"close":6606,"volume":10122,"rsi_14":33.33,"sma_20":6719.75,"sma_60":7145.37,"sma_120":7727.27},{"date":"2025-12-24","open":6631,"high":6731,"low":6531,"close":6581,"volume":10701,"rsi_14":34.48,"sma_20":6717.25,"sma_60":7122.02,"sma_120":7714.77},{"date":"2025-12-26","open":6581,"high":6631,"low":6455,"close":6455,"volume":9141,"rsi_14":22.55,"sma_20":6707.2,"sma_60":7096.98,"sma_120":7701.83},{"date":"2025-12-29","open":6455,"high":6531,"low":6380,"close":6455,"volume":9013,"rsi_14":26.88,"sma_20":6690.9,"sma_60":7074.03,"sma_120":7686.82},{"date":"2025-12-30","open":6405,"high":6455,"low":6355,"close":6380,"volume":14226,"rsi_14":25.89,"sma_20":6673.35,"sma_60":7050.25,"sma_120":7671.18},{"date":"2026-01-02","open":6430,"high":6480,"low":6405,"close":6430,"volume":5130,"rsi_14":33.28,"sma_20":6652.05,"sma_60":7027.3,"sma_120":7655.32},{"date":"2026-01-05","open":6430,"high":6505,"low":6405,"close":6480,"volume":5938,"rsi_14":37.88,"sma_20":6633.25,"sma_60":7003.1,"sma_120":7637.6},{"date":"2026-01-06","open":6480,"high":6606,"low":6330,"close":6380,"volume":12556,"rsi_14":33.29,"sma_20":6611.95,"sma_60":6977.65,"sma_120":7620.29},{"date":"2026-01-07","open":6380,"high":6430,"low":6280,"close":6305,"volume":11871,"rsi_14":32.31,"sma_20":6583.15,"sma_60":6952.2,"sma_120":7601.73},{"date":"2026-01-08","open":6305,"high":6305,"low":6080,"close":6180,"volume":21544,"rsi_14":28.18,"sma_20":6554.35,"sma_60":6924.67,"sma_120":7582.97},{"date":"2026-01-09","open":6230,"high":6230,"low":6055,"close":6130,"volume":11543,"rsi_14":14.27,"sma_20":6525.55,"sma_60":6897.55,"sma_120":7563.57},{"date":"2026-01-12","open":6080,"high":6330,"low":6080,"close":6155,"volume":11782,"rsi_14":16.65,"sma_20":6500.5,"sma_60":6870.85,"sma_120":7544.81},{"date":"2026-01-13","open":6155,"high":6205,"low":6080,"close":6130,"volume":10156,"rsi_14":17.12,"sma_20":6474.2,"sma_60":6844.15,"sma_120":7525.62},{"date":"2026-01-14","open":6130,"high":6205,"low":6080,"close":6155,"volume":6918,"rsi_14":17.12,"sma_20":6449.15,"sma_60":6822.05,"sma_120":7507.27},{"date":"2026-01-15","open":6155,"high":6180,"low":6080,"close":6105,"volume":9630,"rsi_14":18.73,"sma_20":6424.1,"sma_60":6799.12,"sma_120":7487.88},{"date":"2026-01-16","open":6105,"high":6230,"low":6005,"close":6205,"volume":30131,"rsi_14":28.54,"sma_20":6404.05,"sma_60":6780.77,"sma_120":7467.02},{"date":"2026-01-19","open":6505,"high":8057,"low":6430,"close":8057,"volume":1044944,"rsi_14":80.78,"sma_20":6469.1,"sma_60":6789.12,"sma_120":7461.18},{"date":"2026-01-20","open":7506,"high":8708,"low":7256,"close":7306,"volume":543453,"rsi_14":62.69,"sma_20":6496.6,"sma_60":6787.45,"sma_120":7449.93},{"date":"2026-01-21","open":7081,"high":7256,"low":6756,"close":7206,"volume":121578,"rsi_14":62.23,"sma_20":6521.6,"sma_60":6782.45,"sma_120":7438.67},{"date":"2026-01-22","open":7181,"high":7181,"low":6756,"close":6831,"volume":67522,"rsi_14":55.41,"sma_20":6526.6,"sma_60":6772.87,"sma_120":7425.12},{"date":"2026-01-23","open":6856,"high":7156,"low":6606,"close":6881,"volume":50612,"rsi_14":55.41,"sma_20":6540.35,"sma_60":6764.12,"sma_120":7412.82},{"date":"2026-01-26","open":6881,"high":7206,"low":6656,"close":6981,"volume":32522,"rsi_14":58.12,"sma_20":6560.35,"sma_60":6758.7,"sma_120":7401.98},{"date":"2026-01-27","open":6981,"high":7481,"low":6756,"close":7256,"volume":44530,"rsi_14":62.18,"sma_20":6600.4,"sma_60":6756.62,"sma_120":7392.59},{"date":"2026-01-28","open":7256,"high":7431,"low":6906,"close":6956,"volume":39117,"rsi_14":59.51,"sma_20":6625.45,"sma_60":6749.53,"sma_120":7380.92},{"date":"2026-01-29","open":6956,"high":9033,"low":6956,"close":7882,"volume":1037272,"rsi_14":67.68,"sma_20":6700.55,"sma_60":6761.63,"sma_120":7378.42},{"date":"2026-01-30","open":7882,"high":7882,"low":7306,"close":7331,"volume":207248,"rsi_14":60.73,"sma_20":6745.6,"sma_60":6766.63,"sma_120":7371.74},{"date":"2026-02-02","open":7481,"high":9508,"low":7481,"close":9508,"volume":983867,"rsi_14":72.13,"sma_20":6897.0,"sma_60":6803.33,"sma_120":7381.96},{"date":"2026-02-03","open":10259,"high":12361,"low":10184,"close":12361,"volume":883808,"rsi_14":79.67,"sma_20":7196.05,"sma_60":6890.5,"sma_120":7415.95},{"date":"2026-02-04","open":14763,"high":16064,"low":14763,"close":16064,"volume":360303,"rsi_14":85.28,"sma_20":7684.0,"sma_60":7040.22,"sma_120":7480.38},{"date":"2026-02-05","open":19292,"high":20869,"low":13787,"close":14163,"volume":3877997,"rsi_14":75.0,"sma_20":8083.15,"sma_60":7156.17,"sma_120":7527.73},{"date":"2026-02-06","open":15264,"high":16765,"low":10834,"close":11760,"volume":1228572,"rsi_14":61.25,"sma_20":8364.65,"sma_60":7235.4,"sma_120":7551.07},{"date":"2026-02-09","open":11810,"high":11885,"low":10634,"close":10910,"volume":380381,"rsi_14":60.88,"sma_20":8602.4,"sma_60":7298.8,"sma_120":7567.97},{"date":"2026-02-10","open":11160,"high":11185,"low":10209,"close":10584,"volume":241165,"rsi_14":60.06,"sma_20":8825.1,"sma_60":7356.35,"sma_120":7581.52},{"date":"2026-02-11","open":10584,"high":13737,"low":10184,"close":12511,"volume":2055034,"rsi_14":65.48,"sma_20":9142.9,"sma_60":7447.68,"sma_120":7612.38},{"date":"2026-02-12","open":12011,"high":15514,"low":10834,"close":12586,"volume":2298230,"rsi_14":65.53,"sma_20":9466.95,"sma_60":7540.27,"sma_120":7648.03},{"date":"2026-02-13","open":12511,"high":12511,"low":10609,"close":10609,"volume":408423,"rsi_14":58.96,"sma_20":9687.15,"sma_60":7603.23,"sma_120":7666.8},{"date":"2026-02-19","open":10784,"high":11385,"low":10009,"close":10084,"volume":206191,"rsi_14":56.9,"sma_20":9788.5,"sma_60":7658.7,"sma_120":7682.02},{"date":"2026-02-20","open":10109,"high":10384,"low":9458,"close":10134,"volume":173568,"rsi_14":57.85,"sma_20":9929.9,"sma_60":7713.33,"sma_120":7696.21},{"date":"2026-02-23","open":10134,"high":10559,"low":9633,"close":10134,"volume":118552,"rsi_14":55.83,"sma_20":10076.3,"sma_60":7770.47,"sma_120":7709.98},{"date":"2026-02-24","open":10059,"high":12711,"low":10009,"close":11235,"volume":1246146,"rsi_14":59.82,"sma_20":10296.5,"sma_60":7846.78,"sma_120":7733.96},{"date":"2026-02-25","open":11610,"high":13512,"low":10885,"close":12461,"volume":1017823,"rsi_14":57.81,"sma_20":10575.5,"sma_60":7945.2,"sma_120":7770.03},{"date":"2026-02-26","open":12461,"high":12686,"low":11310,"close":11410,"volume":229395,"rsi_14":47.22,"sma_20":10796.95,"sma_60":8024.85,"sma_120":7794.64},{"date":"2026-02-27","open":11410,"high":13662,"low":11410,"close":11710,"volume":501801,"rsi_14":34.12,"sma_20":11019.65,"sma_60":8109.08,"sma_120":7823.83},{"date":"2026-03-03","open":11735,"high":11735,"low":10034,"close":10459,"volume":171495,"rsi_14":35.82,"sma_20":11194.8,"sma_60":8170.38,"sma_120":7845.1},{"date":"2026-03-04","open":9733,"high":10359,"low":9083,"close":9358,"volume":119643,"rsi_14":39.79,"sma_20":11268.6,"sma_60":8214.17,"sma_120":7857.82},{"date":"2026-03-05","open":10109,"high":10659,"low":9633,"close":10184,"volume":76953,"rsi_14":46.91,"sma_20":11411.25,"sma_60":8269.63,"sma_120":7876.58},{"date":"2026-03-06","open":10184,"high":10534,"low":9758,"close":10009,"volume":53538,"rsi_14":47.52,"sma_20":11436.3,"sma_60":8322.18,"sma_120":7892.43},{"date":"2026-03-09","open":9884,"high":9884,"low":9133,"close":9783,"volume":50208,"rsi_14":36.2,"sma_20":11307.4,"sma_60":8371.8,"sma_120":7906.4},{"date":"2026-03-10","open":9984,"high":10259,"low":9308,"close":9783,"volume":67536,"rsi_14":35.71,"sma_20":10993.35,"sma_60":8420.17,"sma_120":7921.41},{"date":"2026-03-11","open":9809,"high":12236,"low":9683,"close":10784,"volume":397495,"rsi_14":50.99,"sma_20":10824.4,"sma_60":8487.3,"sma_120":7944.55},{"date":"2026-03-12","open":10509,"high":10709,"low":10134,"close":10384,"volume":60329,"rsi_14":51.72,"sma_20":10755.6,"sma_60":8548.6,"sma_120":7963.94},{"date":"2026-03-13","open":10259,"high":10659,"low":9884,"close":10159,"volume":43517,"rsi_14":50.14,"sma_20":10718.05,"sma_60":8606.98,"sma_120":7980.42},{"date":"2026-03-16","open":10409,"high":10409,"low":9809,"close":9859,"volume":33423,"rsi_14":48.5,"sma_20":10681.8,"sma_60":8660.37,"sma_120":7993.77},{"date":"2026-03-17","open":10034,"high":10384,"low":9884,"close":10234,"volume":51938,"rsi_14":44.08,"sma_20":10567.95,"sma_60":8720.0,"sma_120":8011.7},{"date":"2026-03-18","open":10284,"high":10935,"low":10134,"close":10334,"volume":74032,"rsi_14":35.49,"sma_20":10455.35,"sma_60":8782.13,"sma_120":8031.51},{"date":"2026-03-19","open":10159,"high":10234,"low":9884,"close":10009,"volume":44127,"rsi_14":39.39,"sma_20":10425.35,"sma_60":8838.85,"sma_120":8048.61},{"date":"2026-03-20","open":10359,"high":10459,"low":9959,"close":10184,"volume":46618,"rsi_14":38.23,"sma_20":10430.35,"sma_60":8895.98,"sma_120":8066.54},{"date":"2026-03-23","open":10059,"high":10209,"low":9859,"close":10009,"volume":24107,"rsi_14":45.84,"sma_20":10424.1,"sma_60":8950.2,"sma_120":8082.6},{"date":"2026-03-24","open":10084,"high":10284,"low":9758,"close":10209,"volume":41040,"rsi_14":59.45,"sma_20":10427.85,"sma_60":9008.58,"sma_120":8099.91},{"date":"2026-03-25","open":10209,"high":10384,"low":10109,"close":10234,"volume":27948,"rsi_14":50.68,"sma_20":10377.8,"sma_60":9066.97,"sma_120":8117.84},{"date":"2026-03-26","open":10384,"high":10384,"low":9859,"close":10134,"volume":26362,"rsi_14":51.72,"sma_20":10261.45,"sma_60":9125.77,"sma_120":8135.57},{"date":"2026-03-27","open":10134,"high":10359,"low":9483,"close":10209,"volume":25310,"rsi_14":56.13,"sma_20":10201.4,"sma_60":9186.23,"sma_120":8154.12},{"date":"2026-03-30","open":10084,"high":10109,"low":9834,"close":9984,"volume":16781,"rsi_14":52.72,"sma_20":10115.1,"sma_60":9245.05,"sma_120":8171.02},{"date":"2026-03-31","open":9934,"high":10084,"low":9583,"close":9758,"volume":28368,"rsi_14":32.47,"sma_20":10080.05,"sma_60":9300.1,"sma_120":8187.07},{"date":"2026-04-01","open":9809,"high":10384,"low":9809,"close":10234,"volume":23147,"rsi_14":47.5,"sma_20":10123.85,"sma_60":9364.33,"sma_120":8207.29},{"date":"2026-04-02","open":10509,"high":10584,"low":9809,"close":10084,"volume":33783,"rsi_14":48.72,"sma_20":10118.85,"sma_60":9425.23,"sma_120":8226.27},{"date":"2026-04-03","open":10134,"high":10409,"low":9834,"close":10034,"volume":13219,"rsi_14":53.27,"sma_20":10120.1,"sma_60":9484.47,"sma_120":8243.78},{"date":"2026-04-06","open":10084,"high":10184,"low":9758,"close":9834,"volume":27616,"rsi_14":42.01,"sma_20":10122.65,"sma_60":9542.03,"sma_120":8259.84},{"date":"2026-04-07","open":9809,"high":9834,"low":9233,"close":9283,"volume":40043,"rsi_14":32.2,"sma_20":10097.65,"sma_60":9591.67,"sma_120":8271.93},{"date":"2026-04-08","open":9308,"high":9733,"low":9308,"close":9708,"volume":23330,"rsi_14":45.07,"sma_20":10043.85,"sma_60":9650.47,"sma_120":8287.57},{"date":"2026-04-09","open":9708,"high":10509,"low":9458,"close":9633,"volume":55493,"rsi_14":40.67,"sma_20":10006.3,"sma_60":9708.85,"sma_120":8303.2},{"date":"2026-04-10","open":9959,"high":9959,"low":9383,"close":9683,"volume":43197,"rsi_14":44.24,"sma_20":9982.5,"sma_60":9767.65,"sma_120":8319.25},{"date":"2026-04-13","open":9683,"high":9758,"low":9358,"close":9633,"volume":30656,"rsi_14":39.25,"sma_20":9971.2,"sma_60":9826.03,"sma_120":8335.09},{"date":"2026-04-14","open":9633,"high":9633,"low":9633,"close":9633,"volume":0,"rsi_14":38.67,"sma_20":9941.15,"sma_60":9884.0,"sma_120":8353.02},{"date":"2026-04-15","open":9633,"high":9633,"low":9633,"close":9633,"volume":0,"rsi_14":40.19,"sma_20":9906.1,"sma_60":9942.8,"sma_120":8370.96},{"date":"2026-04-16","open":9633,"high":9633,"low":9633,"close":9633,"volume":0,"rsi_14":38.38,"sma_20":9887.3,"sma_60":9999.93,"sma_120":8390.35},{"date":"2026-04-17","open":9633,"high":9633,"low":9633,"close":9633,"volume":0,"rsi_14":42.21,"sma_20":9859.75,"sma_60":10026.2,"sma_120":8407.66},{"date":"2026-04-20","open":9633,"high":9633,"low":9633,"close":9633,"volume":0,"rsi_14":46.92,"sma_20":9840.95,"sma_60":10064.98,"sma_120":8426.22},{"date":"2026-04-21","open":9633,"high":9633,"low":9633,"close":9633,"volume":0,"rsi_14":30.63,"sma_20":9812.15,"sma_60":10105.43,"sma_120":8443.94},{"date":"2026-04-22","open":9633,"high":9633,"low":9633,"close":9633,"volume":0,"rsi_14":33.9,"sma_20":9782.1,"sma_60":10152.13,"sma_120":8462.5},{"date":"2026-04-23","open":9633,"high":9633,"low":9633,"close":9633,"volume":0,"rsi_14":35.16,"sma_20":9757.05,"sma_60":10198.0,"sma_120":8481.06},{"date":"2026-04-24","open":9633,"high":9633,"low":9633,"close":9633,"volume":0,"rsi_14":41.27,"sma_20":9728.25,"sma_60":10242.2,"sma_120":8500.45},{"date":"2026-04-27","open":9633,"high":9633,"low":9633,"close":9633,"volume":0,"rsi_14":79.17,"sma_20":9710.7,"sma_60":10281.82,"sma_120":8519.22},{"date":"2026-04-28","open":9633,"high":9633,"low":9633,"close":9633,"volume":0,"rsi_14":28.57,"sma_20":9704.45,"sma_60":10326.43,"sma_120":8537.98},{"date":"2026-04-29","open":9633,"high":9633,"low":9633,"close":9633,"volume":0,"rsi_14":50.0,"sma_20":9674.4,"sma_60":10355.62,"sma_120":8558.62},{"date":"2026-04-30","open":9633,"high":9633,"low":9633,"close":9633,"volume":0,"rsi_14":0.0,"sma_20":9651.85,"sma_60":10393.98,"sma_120":8580.31},{"date":"2026-05-04","open":9633,"high":9633,"low":9633,"close":9633,"volume":0,"rsi_14":100.0,"sma_20":9631.8,"sma_60":10396.07,"sma_120":8599.7},{"date":"2026-05-06","open":9633,"high":9633,"low":9633,"close":9633,"volume":0,"rsi_14":100.0,"sma_20":9621.75,"sma_60":10350.6,"sma_120":8620.55},{"date":"2026-05-07","open":9633,"high":9633,"low":9633,"close":9633,"volume":0,"rsi_14":100.0,"sma_20":9639.25,"sma_60":10243.42,"sma_120":8641.82},{"date":"2026-05-08","open":9633,"high":9633,"low":9633,"close":9633,"volume":0,"rsi_14":100.0,"sma_20":9635.5,"sma_60":10167.92,"sma_120":8662.04},{"date":"2026-05-11","open":11260,"high":11260,"low":8207,"close":8237,"volume":166375,"rsi_14":0.0,"sma_20":9565.7,"sma_60":10109.2,"sma_120":8672.3},{"date":"2026-05-12","open":8237,"high":8237,"low":7116,"close":7446,"volume":141963,"rsi_14":0.0,"sma_20":9453.85,"sma_60":10051.47,"sma_120":8675.13},{"date":"2026-05-13","open":7446,"high":7692,"low":7241,"close":7692,"volume":55462,"rsi_14":10.11,"sma_20":9356.8,"sma_60":10003.27,"sma_120":8679.81},{"date":"2026-05-14","open":7697,"high":9103,"low":7697,"close":8327,"volume":212336,"rsi_14":28.72,"sma_20":9291.5,"sma_60":9933.53,"sma_120":8690.61},{"date":"2026-05-15","open":8652,"high":8652,"low":7657,"close":7717,"volume":44671,"rsi_14":23.95,"sma_20":9195.7,"sma_60":9852.38,"sma_120":8696.33},{"date":"2026-05-18","open":7717,"high":8172,"low":7446,"close":7611,"volume":24835,"rsi_14":23.28,"sma_20":9094.6,"sma_60":9802.42,"sma_120":8702.83},{"date":"2026-05-19","open":7611,"high":8352,"low":7471,"close":7591,"volume":32238,"rsi_14":23.16,"sma_20":8992.5,"sma_60":9760.87,"sma_120":8709.78},{"date":"2026-05-20","open":7591,"high":7747,"low":6906,"close":7366,"volume":16175,"rsi_14":21.87,"sma_20":8879.15,"sma_60":9714.73,"sma_120":8714.03},{"date":"2026-05-21","open":7371,"high":8507,"low":7371,"close":7576,"volume":94943,"rsi_14":25.74,"sma_20":8776.3,"sma_60":9672.1,"sma_120":8721.28},{"date":"2026-05-22","open":7576,"high":7877,"low":7456,"close":7506,"volume":16048,"rsi_14":25.32,"sma_20":8669.95,"sma_60":9609.95,"sma_120":8728.37},{"date":"2026-05-26","open":7541,"high":7596,"low":7261,"close":7271,"volume":30437,"rsi_14":24.01,"sma_20":8551.85,"sma_60":9523.45,"sma_120":8734.33},{"date":"2026-05-27","open":7271,"high":7421,"low":6856,"close":7136,"volume":32130,"rsi_14":23.32,"sma_20":8427.0,"sma_60":9452.22,"sma_120":8738.53},{"date":"2026-05-28","open":7076,"high":7291,"low":6736,"close":6946,"volume":32243,"rsi_14":22.41,"sma_20":8292.65,"sma_60":9372.82,"sma_120":8740.95},{"date":"2026-05-29","open":6946,"high":7116,"low":6621,"close":6781,"volume":21085,"rsi_14":21.67,"sma_20":8150.05,"sma_60":9311.52,"sma_120":8740.95},{"date":"2026-06-01","open":6726,"high":7011,"low":6460,"close":6791,"volume":39105,"rsi_14":30.18,"sma_20":8007.95,"sma_60":9268.73,"sma_120":8741.45},{"date":"2026-06-02","open":6751,"high":6751,"low":6220,"close":6551,"volume":32983,"rsi_14":35.55,"sma_20":7853.85,"sma_60":9208.18,"sma_120":8738.91},{"date":"2026-06-04","open":6490,"high":7006,"low":6490,"close":6806,"volume":17841,"rsi_14":35.74,"sma_20":7712.5,"sma_60":9154.8,"sma_120":8738.49},{"date":"2026-06-05","open":6806,"high":6811,"low":6435,"close":6505,"volume":12493,"rsi_14":17.14,"sma_20":7556.1,"sma_60":9100.17,"sma_120":8735.98},{"date":"2026-06-08","open":6375,"high":6490,"low":6135,"close":6205,"volume":10350,"rsi_14":19.29,"sma_20":7384.7,"sma_60":9040.53,"sma_120":8730.35},{"date":"2026-06-09","open":6160,"high":6531,"low":6160,"close":6380,"volume":7620,"rsi_14":25.68,"sma_20":7222.05,"sma_60":8967.13,"sma_120":8727.22},{"date":"2026-06-10","open":6380,"high":6601,"low":6080,"close":6210,"volume":12416,"rsi_14":24.24,"sma_20":7120.7,"sma_60":8897.57,"sma_120":8723.08},{"date":"2026-06-11","open":6210,"high":6505,"low":5660,"close":6365,"volume":15147,"rsi_14":30.83,"sma_20":7066.65,"sma_60":8834.33,"sma_120":8720.66},{"date":"2026-06-12","open":6365,"high":6551,"low":6290,"close":6380,"volume":17779,"rsi_14":25.25,"sma_20":7001.05,"sma_60":8776.35,"sma_120":8718.36},{"date":"2026-06-15","open":6445,"high":6531,"low":6245,"close":6390,"volume":13712,"rsi_14":26.32,"sma_20":6904.2,"sma_60":8712.28,"sma_120":8716.14},{"date":"2026-06-16","open":6335,"high":6435,"low":6230,"close":6430,"volume":14884,"rsi_14":30.54,"sma_20":6839.85,"sma_60":8647.22,"sma_120":8714.67},{"date":"2026-06-17","open":6425,"high":6505,"low":6340,"close":6450,"volume":8593,"rsi_14":33.24,"sma_20":6781.8,"sma_60":8587.9,"sma_120":8713.38},{"date":"2026-06-18","open":6410,"high":6505,"low":6060,"close":6480,"volume":27342,"rsi_14":37.65,"sma_20":6726.25,"sma_60":8526.17,"sma_120":8711.08},{"date":"2026-06-19","open":6480,"high":6546,"low":6055,"close":6080,"volume":22180,"rsi_14":33.47,"sma_20":6661.95,"sma_60":8460.68,"sma_120":8705.44},{"date":"2026-06-22","open":6080,"high":6215,"low":5855,"close":5965,"volume":12346,"rsi_14":31.45,"sma_20":6581.4,"sma_60":8389.95,"sma_120":8699.27},{"date":"2026-06-23","open":5915,"high":6090,"low":5429,"close":5930,"volume":24758,"rsi_14":34.64,"sma_20":6502.6,"sma_60":8318.22,"sma_120":8692.59},{"date":"2026-06-24","open":6485,"high":7707,"low":6385,"close":6395,"volume":474150,"rsi_14":40.79,"sma_20":6458.8,"sma_60":8255.9,"sma_120":8690.83},{"date":"2026-06-25","open":6335,"high":6335,"low":5480,"close":5490,"volume":68092,"rsi_14":32.1,"sma_20":6376.5,"sma_60":8177.25,"sma_120":8681.74},{"date":"2026-06-26","open":5705,"high":5705,"low":5004,"close":5154,"volume":36031,"rsi_14":31.7,"sma_20":6286.9,"sma_60":8096.75,"sma_120":8670.9},{"date":"2026-06-29","open":5154,"high":5535,"low":5069,"close":5460,"volume":46806,"rsi_14":34.68,"sma_20":6220.85,"sma_60":8025.12,"sma_120":8662.61},{"date":"2026-06-30","open":5414,"high":5845,"low":5414,"close":5485,"volume":35481,"rsi_14":37.31,"sma_20":6155.55,"sma_60":7945.97,"sma_120":8655.15},{"date":"2026-07-01","open":5485,"high":5855,"low":5384,"close":5600,"volume":18952,"rsi_14":36.42,"sma_20":6108.0,"sma_60":7871.23,"sma_120":8648.23},{"date":"2026-07-02","open":5600,"high":5750,"low":5379,"close":5485,"volume":15193,"rsi_14":34.66,"sma_20":6041.95,"sma_60":7795.42,"sma_120":8639.94},{"date":"2026-07-03","open":5485,"high":5745,"low":5279,"close":5725,"volume":9701,"rsi_14":39.43,"sma_20":6002.95,"sma_60":7726.93,"sma_120":8634.48},{"date":"2026-07-06","open":5675,"high":6010,"low":5505,"close":5830,"volume":15033,"rsi_14":40.66,"sma_20":5984.2,"sma_60":7669.38,"sma_120":8630.52},{"date":"2026-07-07","open":5825,"high":5880,"low":5505,"close":5820,"volume":8667,"rsi_14":40.16,"sma_20":5956.2,"sma_60":7604.58,"sma_120":8627.52},{"date":"2026-07-08","open":5795,"high":5795,"low":5455,"close":5605,"volume":21523,"rsi_14":37.08,"sma_20":5925.95,"sma_60":7537.45,"sma_120":8623.15},{"date":"2026-07-09","open":5655,"high":5720,"low":5505,"close":5585,"volume":21792,"rsi_14":41.77,"sma_20":5886.95,"sma_60":7469.15,"sma_120":8618.4},{"date":"2026-07-10","open":5585,"high":6155,"low":5570,"close":6105,"volume":23389,"rsi_14":52.05,"sma_20":5873.2,"sma_60":7410.35,"sma_120":8618.19},{"date":"2026-07-13","open":6155,"high":6220,"low":5615,"close":5615,"volume":23057,"rsi_14":45.93,"sma_20":5834.45,"sma_60":7343.38,"sma_120":8613.69},{"date":"2026-07-14","open":5605,"high":5705,"low":5094,"close":5645,"volume":16788,"rsi_14":39.07,"sma_20":5795.2,"sma_60":7276.92,"sma_120":8609.86},{"date":"2026-07-15","open":5755,"high":5995,"low":5680,"close":5995,"volume":6628,"rsi_14":58.78,"sma_20":5772.45,"sma_60":7216.28,"sma_120":8608.11},{"date":"2026-07-16","open":5970,"high":6035,"low":5580,"close":5945,"volume":10611,"rsi_14":65.26,"sma_20":5745.7,"sma_60":7154.82,"sma_120":8590.51},{"date":"2026-07-20","open":5900,"high":5900,"low":5605,"close":5650,"volume":10351,"rsi_14":53.68,"sma_20":5724.2,"sma_60":7088.43,"sma_120":8576.71},{"date":"2026-07-21","open":5715,"high":5715,"low":5450,"close":5620,"volume":11772,"rsi_14":52.61,"sma_20":5706.95,"sma_60":7021.55,"sma_120":8563.49},{"date":"2026-07-22","open":5595,"high":6130,"low":5570,"close":5805,"volume":18030,"rsi_14":53.86,"sma_20":5700.7,"sma_60":6957.75,"sma_120":8554.94},{"date":"2026-07-23","open":5750,"high":5925,"low":5695,"close":5895,"volume":7761,"rsi_14":57.79,"sma_20":5675.7,"sma_60":6895.45,"sma_120":8546.73},{"date":"2026-07-24","open":5805,"high":6075,"low":5715,"close":5860,"volume":3286,"rsi_14":52.78,"sma_20":5694.2,"sma_60":6832.57,"sma_120":8537.38},{"date":"2026-07-27","open":5865,"high":6010,"low":5740,"close":5750,"volume":7475,"rsi_14":48.35,"sma_20":5724.0,"sma_60":6767.85,"sma_120":8524.83},{"date":"2026-07-28","open":5880,"high":5880,"low":5394,"close":5450,"volume":12555,"rsi_14":43.2,"sma_20":5723.5,"sma_60":6698.13,"sma_120":8512.28},{"date":"2026-07-29","open":5985,"high":5985,"low":4969,"close":5004,"volume":47485,"rsi_14":39.82,"sma_20":5699.45,"sma_60":6620.98,"sma_120":8488.3},{"date":"2026-07-30","open":4604,"high":5039,"low":4604,"close":4989,"volume":34358,"rsi_14":39.88,"sma_20":5668.9,"sma_60":6543.58,"sma_120":8468.78},{"date":"2026-07-31","open":4949,"high":5364,"low":4949,"close":5304,"volume":17284,"rsi_14":35.39,"sma_20":5659.85,"sma_60":6471.43,"sma_120":8433.75},{"date":"2026-08-03","open":5304,"high":5660,"low":5304,"close":5555,"volume":13010,"rsi_14":48.8,"sma_20":5651.35,"sma_60":6403.47,"sma_120":8377.03},{"date":"2026-08-04","open":5555,"high":6055,"low":5555,"close":5860,"volume":21534,"rsi_14":53.87,"sma_20":5652.85,"sma_60":6340.58,"sma_120":8292.0},{"date":"2026-08-05","open":5870,"high":6150,"low":5870,"close":6085,"volume":10254,"rsi_14":51.7,"sma_20":5666.1,"sma_60":6281.45,"sma_120":8224.68},{"date":"2026-08-06","open":6030,"high":6175,"low":5755,"close":6025,"volume":10783,"rsi_14":51.5,"sma_20":5687.1,"sma_60":6244.58,"sma_120":8176.89},{"date":"2026-08-07","open":6155,"high":6155,"low":5810,"close":5840,"volume":8273,"rsi_14":53.72,"sma_20":5699.85,"sma_60":6217.82,"sma_120":8134.64},{"date":"2026-08-10","open":5840,"high":6035,"low":5840,"close":5950,"volume":10733,"rsi_14":56.27,"sma_20":5692.1,"sma_60":6188.78,"sma_120":8096.02},{"date":"2026-08-11","open":6080,"high":6080,"low":5910,"close":5975,"volume":8758,"rsi_14":53.44,"sma_20":5710.1,"sma_60":6149.58,"sma_120":8041.56},{"date":"2026-08-12","open":5930,"high":7156,"low":5930,"close":6485,"volume":89610,"rsi_14":60.2,"sma_20":5752.1,"sma_60":6129.05,"sma_120":7990.72},{"date":"2026-08-13","open":6490,"high":6551,"low":6245,"close":6355,"volume":13604,"rsi_14":58.29,"sma_20":5770.1,"sma_60":6108.12,"sma_120":7955.27},{"date":"2026-08-14","open":6295,"high":6330,"low":6175,"close":6210,"volume":10888,"rsi_14":57.61,"sma_20":5783.35,"sma_60":6085.1,"sma_120":7922.98},{"date":"2026-08-18","open":6190,"high":6190,"low":5940,"close":5960,"volume":7292,"rsi_14":58.58,"sma_20":5798.85,"sma_60":6061.67,"sma_120":7888.2},{"date":"2026-08-19","open":5835,"high":5935,"low":5455,"close":5455,"volume":19210,"rsi_14":57.44,"sma_20":5790.6,"sma_60":6026.32,"sma_120":7849.21},{"date":"2026-08-20","open":5440,"high":5690,"low":5440,"close":5440,"volume":17418,"rsi_14":57.44,"sma_20":5772.35,"sma_60":5991.88,"sma_120":7800.92},{"date":"2026-08-21","open":5440,"high":5440,"low":5440,"close":5440,"volume":0,"rsi_14":52.5,"sma_20":5749.6,"sma_60":5961.37,"sma_120":7742.41},{"date":"2026-08-24","open":5440,"high":5440,"low":5440,"close":5440,"volume":0,"rsi_14":47.67,"sma_20":5728.6,"sma_60":5933.1,"sma_120":7692.66},{"date":"2026-08-25","open":5440,"high":5440,"low":5440,"close":5440,"volume":0,"rsi_14":40.28,"sma_20":5713.1,"sma_60":5908.0,"sma_120":7640.41},{"date":"2026-08-26","open":5440,"high":5440,"low":5440,"close":5440,"volume":0,"rsi_14":33.33,"sma_20":5712.6,"sma_60":5885.65,"sma_120":7598.58},{"date":"2026-08-27","open":5440,"high":5440,"low":5440,"close":5440,"volume":0,"rsi_14":34.4,"sma_20":5734.4,"sma_60":5863.13,"sma_120":7565.93},{"date":"2026-08-28","open":5440,"high":5440,"low":5440,"close":5440,"volume":0,"rsi_14":38.17,"sma_20":5756.95,"sma_60":5844.62,"sma_120":7526.4},{"date":"2026-08-31","open":5440,"high":5440,"low":5440,"close":5440,"volume":0,"rsi_14":33.86,"sma_20":5763.75,"sma_60":5821.85,"sma_120":7488.32},{"date":"2026-09-01","open":5440,"high":5440,"low":5440,"close":5440,"volume":0,"rsi_14":32.8,"sma_20":5758.0,"sma_60":5804.1,"sma_120":7452.13},{"date":"2026-09-02","open":5440,"high":5440,"low":5440,"close":5440,"volume":0,"rsi_14":0.0,"sma_20":5737.0,"sma_60":5791.35,"sma_120":7415.94},{"date":"2026-09-03","open":5440,"high":5440,"low":5440,"close":5440,"volume":0,"rsi_14":0.0,"sma_20":5704.75,"sma_60":5775.68,"sma_120":7371.41},{"date":"2026-09-04","open":5440,"high":5440,"low":5440,"close":5440,"volume":0,"rsi_14":0.0,"sma_20":5675.5,"sma_60":5762.85,"sma_120":7330.21},{"date":"2026-09-07","open":5440,"high":5440,"low":5440,"close":5440,"volume":0,"rsi_14":0.0,"sma_20":5655.5,"sma_60":5747.43,"sma_120":7290.88},{"date":"2026-09-08","open":5440,"high":5440,"low":5440,"close":5440,"volume":0,"rsi_14":0.0,"sma_20":5630.0,"sma_60":5731.77,"sma_120":7254.06},{"date":"2026-09-09","open":5440,"high":5440,"low":5440,"close":5440,"volume":0,"rsi_14":100.0,"sma_20":5603.25,"sma_60":5715.93,"sma_120":7214.11},{"date":"2026-09-10","open":5440,"high":5440,"low":5440,"close":5440,"volume":0,"rsi_14":100.0,"sma_20":5551.0,"sma_60":5699.43,"sma_120":7173.32},{"date":"2026-09-11","open":5440,"high":5440,"low":5440,"close":5440,"volume":0,"rsi_14":100.0,"sma_20":5505.25,"sma_60":5682.6,"sma_120":7135.25},{"date":"2026-09-14","open":6350,"high":6350,"low":5100,"close":5440,"volume":31382,"rsi_14":100.0,"sma_20":5466.75,"sma_60":5665.27,"sma_120":7095.72},{"date":"2026-09-15","open":5500,"high":5990,"low":5130,"close":5370,"volume":23106,"rsi_14":0.0,"sma_20":5437.25,"sma_60":5653.43,"sma_120":7057.06},{"date":"2026-09-16","open":5150,"high":5500,"low":4970,"close":5290,"volume":4301,"rsi_14":0.0,"sma_20":5429.0,"sma_60":5642.18,"sma_120":7016.07},{"date":"2026-09-17","open":5270,"high":6300,"low":5270,"close":5640,"volume":8549,"rsi_14":70.0,"sma_20":5439.0,"sma_60":5637.35,"sma_120":6977.78},{"date":"2026-09-18","open":5460,"high":5900,"low":5430,"close":5610,"volume":13073,"rsi_14":66.04,"sma_20":5447.5,"sma_60":5624.27,"sma_120":6940.08},{"date":"2026-09-21","open":5610,"high":5670,"low":5420,"close":5490,"volume":8305,"rsi_14":53.85,"sma_20":5450.0,"sma_60":5624.27,"sma_120":6900.76},{"date":"2026-09-22","open":5450,"high":5580,"low":5340,"close":5450,"volume":4601,"rsi_14":50.72,"sma_20":5450.5,"sma_60":5629.2,"sma_120":6862.98},{"date":"2026-09-23","open":5500,"high":5500,"low":5300,"close":5420,"volume":6342,"rsi_14":48.61,"sma_20":5449.5,"sma_60":5628.53,"sma_120":6826.82},{"date":"2026-09-28","open":5400,"high":5460,"low":5270,"close":5400,"volume":8306,"rsi_14":47.3,"sma_20":5447.5,"sma_60":5627.12,"sma_120":6786.54},{"date":"2026-09-29","open":5340,"high":5420,"low":5170,"close":5340,"volume":5053,"rsi_14":43.75,"sma_20":5442.5,"sma_60":5622.78,"sma_120":6747.01},{"date":"2026-09-30","open":5290,"high":5330,"low":5180,"close":5320,"volume":6312,"rsi_14":42.68,"sma_20":5436.5,"sma_60":5620.03,"sma_120":6707.73},{"date":"2026-10-01","open":5180,"high":5330,"low":5100,"close":5240,"volume":7473,"rsi_14":38.89,"sma_20":5426.5,"sma_60":5611.95,"sma_120":6669.44},{"date":"2026-10-02","open":5330,"high":5340,"low":5200,"close":5250,"volume":2434,"rsi_14":39.56,"sma_20":5417.0,"sma_60":5602.28,"sma_120":6635.83},{"date":"2026-10-06","open":5200,"high":5320,"low":5140,"close":5260,"volume":3532,"rsi_14":40.22,"sma_20":5408.0,"sma_60":5592.95,"sma_120":6598.77},{"date":"2026-10-07","open":5240,"high":5240,"low":5130,"close":5210,"volume":3272,"rsi_14":38.14,"sma_20":5396.5,"sma_60":5586.37,"sma_120":6561.91},{"date":"2026-10-08","open":5380,"high":5400,"low":5130,"close":5390,"volume":2639,"rsi_14":50.93,"sma_20":5394.0,"sma_60":5583.12,"sma_120":6526.13},{"date":"2026-10-12","open":5100,"high":5340,"low":4995,"close":5010,"volume":3039,"rsi_14":39.86,"sma_20":5372.5,"sma_60":5564.87,"sma_120":6487.61},{"date":"2026-10-13","open":5050,"high":5050,"low":4820,"close":4930,"volume":3912,"rsi_14":18.02,"sma_20":5347.0,"sma_60":5553.45,"sma_120":6448.42},{"date":"2026-10-14","open":4870,"high":5010,"low":4870,"close":4890,"volume":1140,"rsi_14":17.86,"sma_20":5319.5,"sma_60":5540.87,"sma_120":6408.89},{"date":"2026-10-15","open":4830,"high":4980,"low":4555,"close":4900,"volume":9115,"rsi_14":20.79,"sma_20":5292.5,"sma_60":5522.62,"sma_120":6369.45},{"date":"2026-10-16","open":4575,"high":4995,"low":4575,"close":4945,"volume":9156,"rsi_14":25.12,"sma_20":5267.75,"sma_60":5505.95,"sma_120":6330.38},{"date":"2026-10-19","open":4720,"high":5090,"low":4720,"close":5060,"volume":1634,"rsi_14":33.64,"sma_20":5252.25,"sma_60":5496.12,"sma_120":6292.27},{"date":"2026-10-20","open":5110,"high":5110,"low":4940,"close":5030,"volume":817,"rsi_14":33.33,"sma_20":5239.25,"sma_60":5486.28,"sma_120":6253.92},{"date":"2026-10-21","open":5000,"high":5310,"low":4820,"close":5090,"volume":1439,"rsi_14":38.74,"sma_20":5211.75,"sma_60":5474.37,"sma_120":6216.06},{"date":"2026-10-22","open":5050,"high":5200,"low":4910,"close":5150,"volume":3923,"rsi_14":42.61,"sma_20":5188.75,"sma_60":5461.95,"sma_120":6178.7},{"date":"2026-10-23","open":5110,"high":5240,"low":5010,"close":5100,"volume":8640}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-138.0,"pbr":0.31,"per":null,"roa":-2.63,"roe":-2.82,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":42392723088.0,"analysis":"ROE -2.8%로 적자 상태입니다. 시가총액 233.71억. 매출 423.93억, 영업이익 4.37억.","eps_basis":"TTM","debt_ratio":0.0710430067376021,"market_cap":23371056000,"net_income":975581171.0,"total_debt":5373559415.0,"ttm_window":"2025Q3~2026Q2","gross_margin":13.27,"total_assets":81011678658.0,"total_equity":75638119243.0,"profit_margin":2.3,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":437368767.0,"operating_margin":1.03,"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)"],"backtest_top3":[],"current_price":5100.0,"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":88481.0},{"date":"2016-10-25","close":88881.0},{"date":"2016-10-26","close":90533.0},{"date":"2016-10-27","close":89156.0},{"date":"2016-10-28","close":90257.0},{"date":"2016-10-31","close":85078.0},{"date":"2016-11-01","close":88206.0},{"date":"2016-11-02","close":87130.0},{"date":"2016-11-03","close":89156.0},{"date":"2016-11-04","close":88206.0},{"date":"2016-11-07","close":89582.0},{"date":"2016-11-08","close":88881.0},{"date":"2016-11-09","close":82625.0},{"date":"2016-11-10","close":86854.0},{"date":"2016-11-11","close":92284.0},{"date":"2016-11-14","close":98540.0},{"date":"2016-11-15","close":96763.0},{"date":"2016-11-16","close":100592.0},{"date":"2016-11-17","close":99216.0},{"date":"2016-11-18","close":97464.0},{"date":"2016-11-21","close":93385.0},{"date":"2016-11-22","close":95412.0},{"date":"2016-11-23","close":87530.0},{"date":"2016-11-24","close":82625.0},{"date":"2016-11-25","close":83051.0},{"date":"2016-11-28","close":84402.0},{"date":"2016-11-29","close":86454.0},{"date":"2016-11-30","close":88481.0},{"date":"2016-12-01","close":86854.0},{"date":"2016-12-02","close":86179.0},{"date":"2016-12-05","close":81950.0},{"date":"2016-12-06","close":80999.0},{"date":"2016-12-07","close":80599.0},{"date":"2016-12-08","close":75444.0},{"date":"2016-12-09","close":78146.0},{"date":"2016-12-12","close":88206.0},{"date":"2016-12-13","close":89156.0},{"date":"2016-12-14","close":89156.0},{"date":"2016-12-15","close":92009.0},{"date":"2016-12-16","close":92284.0},{"date":"2016-12-19","close":89582.0},{"date":"2016-12-20","close":89582.0},{"date":"2016-12-21","close":88881.0},{"date":"2016-12-22","close":85353.0},{"date":"2016-12-23","close":83726.0},{"date":"2016-12-26","close":82625.0},{"date":"2016-12-27","close":82625.0},{"date":"2016-12-28","close":83726.0},{"date":"2016-12-29","close":85353.0},{"date":"2017-01-02","close":89156.0},{"date":"2017-01-03","close":88881.0},{"date":"2017-01-04","close":86854.0},{"date":"2017-01-05","close":87130.0},{"date":"2017-01-06","close":88206.0},{"date":"2017-01-09","close":79247.0},{"date":"2017-01-10","close":79523.0},{"date":"2017-01-11","close":78572.0},{"date":"2017-01-12","close":74068.0},{"date":"2017-01-13","close":71891.0},{"date":"2017-01-16","close":72316.0},{"date":"2017-01-17","close":72566.0},{"date":"2017-01-18","close":79247.0},{"date":"2017-01-19","close":75694.0},{"date":"2017-01-20","close":73667.0},{"date":"2017-01-23","close":77070.0},{"date":"2017-01-24","close":73667.0},{"date":"2017-01-25","close":72316.0},{"date":"2017-01-26","close":76119.0},{"date":"2017-01-31","close":75694.0},{"date":"2017-02-01","close":77070.0},{"date":"2017-02-02","close":83051.0},{"date":"2017-02-03","close":79247.0},{"date":"2017-02-06","close":78572.0},{"date":"2017-02-07","close":76119.0},{"date":"2017-02-08","close":84002.0},{"date":"2017-02-09","close":83726.0},{"date":"2017-02-10","close":81950.0},{"date":"2017-02-13","close":79523.0},{"date":"2017-02-14","close":78572.0},{"date":"2017-02-15","close":78146.0},{"date":"2017-02-16","close":78146.0},{"date":"2017-02-17","close":76395.0},{"date":"2017-02-20","close":73667.0},{"date":"2017-02-21","close":72316.0},{"date":"2017-02-22","close":69864.0},{"date":"2017-02-23","close":68087.0},{"date":"2017-02-24","close":65785.0},{"date":"2017-02-27","close":64959.0},{"date":"2017-02-28","close":64834.0},{"date":"2017-03-02","close":62657.0},{"date":"2017-03-03","close":58578.0},{"date":"2017-03-06","close":58979.0},{"date":"2017-03-07","close":59404.0},{"date":"2017-03-08","close":57077.0},{"date":"2017-03-09","close":57077.0},{"date":"2017-03-10","close":59254.0},{"date":"2017-03-13","close":61031.0},{"date":"2017-03-14","close":63208.0},{"date":"2017-03-15","close":63208.0},{"date":"2017-03-16","close":62657.0},{"date":"2017-03-17","close":59930.0},{"date":"2017-03-20","close":58178.0},{"date":"2017-03-21","close":75444.0},{"date":"2017-03-22","close":79923.0},{"date":"2017-03-23","close":103720.0},{"date":"2017-03-24","close":103720.0},{"date":"2017-03-27","close":99891.0},{"date":"2017-03-28","close":98815.0},{"date":"2017-03-29","close":93661.0},{"date":"2017-03-30","close":90257.0},{"date":"2017-03-31","close":91333.0},{"date":"2017-04-03","close":112002.0},{"date":"2017-04-04","close":115406.0},{"date":"2017-04-05","close":132947.0},{"date":"2017-04-06","close":134298.0},{"date":"2017-04-07","close":134698.0},{"date":"2017-04-10","close":133347.0},{"date":"2017-04-11","close":125039.0},{"date":"2017-04-12","close":116081.0},{"date":"2017-04-13","close":119209.0},{"date":"2017-04-14","close":130620.0},{"date":"2017-04-17","close":137151.0},{"date":"2017-04-18","close":135374.0},{"date":"2017-04-19","close":153315.0},{"date":"2017-04-20","close":153315.0},{"date":"2017-04-21","close":159846.0},{"date":"2017-04-24","close":130219.0},{"date":"2017-04-25","close":129544.0},{"date":"2017-04-26","close":118108.0},{"date":"2017-04-27","close":108199.0},{"date":"2017-04-28","close":108474.0},{"date":"2017-05-02","close":130620.0},{"date":"2017-05-04","close":134023.0},{"date":"2017-05-08","close":123288.0},{"date":"2017-05-10","close":112678.0},{"date":"2017-05-11","close":114730.0},{"date":"2017-05-12","close":97864.0},{"date":"2017-05-15","close":92960.0},{"date":"2017-05-16","close":93661.0},{"date":"2017-05-17","close":87530.0},{"date":"2017-05-18","close":86179.0},{"date":"2017-05-19","close":87805.0},{"date":"2017-05-22","close":88481.0},{"date":"2017-05-23","close":92009.0},{"date":"2017-05-24","close":93661.0},{"date":"2017-05-25","close":90933.0},{"date":"2017-05-26","close":92960.0},{"date":"2017-05-29","close":90933.0},{"date":"2017-05-30","close":92960.0},{"date":"2017-05-31","close":87530.0},{"date":"2017-06-01","close":87530.0},{"date":"2017-06-02","close":90933.0},{"date":"2017-06-05","close":87130.0},{"date":"2017-06-07","close":84677.0},{"date":"2017-06-08","close":81950.0},{"date":"2017-06-09","close":84002.0},{"date":"2017-06-12","close":83726.0},{"date":"2017-06-13","close":96763.0},{"date":"2017-06-14","close":99491.0},{"date":"2017-06-15","close":101943.0},{"date":"2017-06-16","close":113354.0},{"date":"2017-06-19","close":115806.0},{"date":"2017-06-20","close":109150.0},{"date":"2017-06-21","close":122337.0},{"date":"2017-06-22","close":110226.0},{"date":"2017-06-23","close":110226.0},{"date":"2017-06-26","close":109150.0},{"date":"2017-06-27","close":103294.0},{"date":"2017-06-28","close":112953.0},{"date":"2017-06-29","close":111327.0},{"date":"2017-06-30","close":110226.0},{"date":"2017-07-03","close":113629.0},{"date":"2017-07-04","close":105071.0},{"date":"2017-07-05","close":105071.0},{"date":"2017-07-06","close":101668.0},{"date":"2017-07-07","close":102344.0},{"date":"2017-07-10","close":102619.0},{"date":"2017-07-11","close":94737.0},{"date":"2017-07-12","close":95012.0},{"date":"2017-07-13","close":92960.0},{"date":"2017-07-14","close":90933.0},{"date":"2017-07-17","close":86854.0},{"date":"2017-07-18","close":87530.0},{"date":"2017-07-19","close":96088.0},{"date":"2017-07-20","close":96763.0},{"date":"2017-07-21","close":92009.0},{"date":"2017-07-24","close":90933.0},{"date":"2017-07-25","close":87805.0},{"date":"2017-07-26","close":85753.0},{"date":"2017-07-27","close":86454.0},{"date":"2017-07-28","close":81950.0},{"date":"2017-07-31","close":81675.0},{"date":"2017-08-01","close":84002.0},{"date":"2017-08-02","close":85353.0},{"date":"2017-08-03","close":84677.0},{"date":"2017-08-04","close":83326.0},{"date":"2017-08-07","close":87805.0},{"date":"2017-08-08","close":86854.0},{"date":"2017-08-09","close":89156.0},{"date":"2017-08-10","close":89156.0},{"date":"2017-08-11","close":86454.0},{"date":"2017-08-14","close":89156.0},{"date":"2017-08-16","close":94737.0},{"date":"2017-08-17","close":100592.0},{"date":"2017-08-18","close":98540.0},{"date":"2017-08-21","close":97189.0},{"date":"2017-08-22","close":99216.0},{"date":"2017-08-23","close":103720.0},{"date":"2017-08-24","close":102619.0},{"date":"2017-08-25","close":105346.0},{"date":"2017-08-28","close":116081.0},{"date":"2017-08-29","close":120560.0},{"date":"2017-08-30","close":121236.0},{"date":"2017-08-31","close":121236.0},{"date":"2017-09-01","close":120560.0},{"date":"2017-09-04","close":118533.0},{"date":"2017-09-05","close":117157.0},{"date":"2017-09-06","close":121236.0},{"date":"2017-09-07","close":120961.0},{"date":"2017-09-08","close":120560.0},{"date":"2017-09-11","close":123013.0},{"date":"2017-09-12","close":131971.0},{"date":"2017-09-13","close":132246.0},{"date":"2017-09-14","close":143682.0},{"date":"2017-09-15","close":148161.0},{"date":"2017-09-18","close":150613.0},{"date":"2017-09-19","close":150188.0},{"date":"2017-09-20","close":151289.0},{"date":"2017-09-21","close":149937.0},{"date":"2017-09-22","close":145433.0},{"date":"2017-09-25","close":128868.0},{"date":"2017-09-26","close":144082.0},{"date":"2017-09-27","close":149237.0},{"date":"2017-09-28","close":155768.0},{"date":"2017-09-29","close":139177.0},{"date":"2017-10-10","close":139878.0},{"date":"2017-10-11","close":140954.0},{"date":"2017-10-12","close":142305.0},{"date":"2017-10-13","close":146109.0},{"date":"2017-10-16","close":143682.0},{"date":"2017-10-17","close":143006.0},{"date":"2017-10-18","close":143256.0},{"date":"2017-10-19","close":139177.0},{"date":"2017-10-20","close":139177.0},{"date":"2017-10-23","close":151564.0},{"date":"2017-10-24","close":158896.0},{"date":"2017-10-25","close":158495.0},{"date":"2017-10-26","close":158495.0},{"date":"2017-10-27","close":157394.0},{"date":"2017-10-30","close":149237.0},{"date":"2017-10-31","close":152640.0},{"date":"2017-11-01","close":153591.0},{"date":"2017-11-02","close":150188.0},{"date":"2017-11-03","close":151289.0},{"date":"2017-11-06","close":152915.0},{"date":"2017-11-07","close":151289.0},{"date":"2017-11-08","close":147760.0},{"date":"2017-11-09","close":157394.0},{"date":"2017-11-10","close":159571.0},{"date":"2017-11-13","close":157394.0},{"date":"2017-11-14","close":156443.0},{"date":"2017-11-15","close":162023.0},{"date":"2017-11-16","close":177112.0},{"date":"2017-11-17","close":175085.0},{"date":"2017-11-20","close":168830.0},{"date":"2017-11-21","close":164075.0},{"date":"2017-11-22","close":162299.0},{"date":"2017-11-23","close":163375.0},{"date":"2017-11-24","close":169230.0},{"date":"2017-11-27","close":164326.0},{"date":"2017-11-28","close":160247.0},{"date":"2017-11-29","close":158896.0},{"date":"2017-11-30","close":206489.0},{"date":"2017-12-01","close":230411.0},{"date":"2017-12-04","close":217900.0},{"date":"2017-12-05","close":220602.0},{"date":"2017-12-06","close":219802.0},{"date":"2017-12-07","close":216273.0},{"date":"2017-12-08","close":207841.0},{"date":"2017-12-11","close":221703.0},{"date":"2017-12-12","close":205664.0},{"date":"2017-12-13","close":205388.0},{"date":"2017-12-14","close":213821.0},{"date":"2017-12-15","close":213821.0},{"date":"2017-12-18","close":226057.0},{"date":"2017-12-19","close":230937.0},{"date":"2017-12-20","close":220352.0},{"date":"2017-12-21","close":210818.0},{"date":"2017-12-22","close":196430.0},{"date":"2017-12-26","close":174935.0},{"date":"2017-12-27","close":171407.0},{"date":"2017-12-28","close":171958.0},{"date":"2018-01-02","close":179289.0},{"date":"2018-01-03","close":183643.0},{"date":"2018-01-04","close":187447.0},{"date":"2018-01-05","close":190174.0},{"date":"2018-01-08","close":206214.0},{"date":"2018-01-09","close":195054.0},{"date":"2018-01-10","close":201034.0},{"date":"2018-01-11","close":206740.0},{"date":"2018-01-12","close":202936.0},{"date":"2018-01-15","close":205939.0},{"date":"2018-01-16","close":204037.0},{"date":"2018-01-17","close":201034.0},{"date":"2018-01-18","close":193978.0},{"date":"2018-01-19","close":197781.0},{"date":"2018-01-22","close":203487.0},{"date":"2018-01-23","close":204563.0},{"date":"2018-01-24","close":212720.0},{"date":"2018-01-25","close":210543.0},{"date":"2018-01-26","close":217625.0},{"date":"2018-01-29","close":213271.0},{"date":"2018-01-30","close":209742.0},{"date":"2018-01-31","close":207565.0},{"date":"2018-02-01","close":209742.0},{"date":"2018-02-02","close":212195.0},{"date":"2018-02-05","close":202661.0},{"date":"2018-02-06","close":211369.0},{"date":"2018-02-07","close":202661.0},{"date":"2018-02-08","close":207015.0},{"date":"2018-02-09","close":202135.0},{"date":"2018-02-12","close":211094.0},{"date":"2018-02-13","close":233664.0},{"date":"2018-02-14","close":233940.0},{"date":"2018-02-19","close":241547.0},{"date":"2018-02-20","close":241547.0},{"date":"2018-02-21","close":239920.0},{"date":"2018-02-22","close":234490.0},{"date":"2018-02-23","close":235566.0},{"date":"2018-02-26","close":231487.0},{"date":"2018-02-27","close":241271.0},{"date":"2018-02-28","close":243448.0},{"date":"2018-03-02","close":244800.0},{"date":"2018-03-05","close":237743.0},{"date":"2018-03-06","close":242097.0},{"date":"2018-03-07","close":237193.0},{"date":"2018-03-08","close":240996.0},{"date":"2018-03-09","close":245901.0},{"date":"2018-03-12","close":245350.0},{"date":"2018-03-13","close":244800.0},{"date":"2018-03-14","close":240996.0},{"date":"2018-03-15","close":254333.0},{"date":"2018-03-16","close":245350.0},{"date":"2018-03-19","close":222779.0},{"date":"2018-03-20","close":226057.0},{"date":"2018-03-21","close":228510.0},{"date":"2018-03-22","close":223055.0},{"date":"2018-03-23","close":218450.0},{"date":"2018-03-26","close":219251.0},{"date":"2018-03-27","close":232038.0},{"date":"2018-03-28","close":228760.0},{"date":"2018-03-29","close":233389.0},{"date":"2018-03-30","close":233664.0},{"date":"2018-04-02","close":240746.0},{"date":"2018-04-03","close":239370.0},{"date":"2018-04-04","close":240996.0},{"date":"2018-04-05","close":246451.0},{"date":"2018-04-06","close":246451.0},{"date":"2018-04-09","close":260589.0},{"date":"2018-04-10","close":278931.0},{"date":"2018-04-11","close":283010.0},{"date":"2018-04-12","close":291167.0},{"date":"2018-04-13","close":323797.0},{"date":"2018-04-16","close":326500.0},{"date":"2018-04-17","close":329227.0},{"date":"2018-04-18","close":334657.0},{"date":"2018-04-19","close":336033.0},{"date":"2018-04-20","close":344191.0},{"date":"2018-04-23","close":323797.0},{"date":"2018-04-24","close":329227.0},{"date":"2018-04-25","close":336033.0},{"date":"2018-04-26","close":330578.0},{"date":"2018-04-27","close":338736.0},{"date":"2018-04-30","close":365936.0},{"date":"2018-05-02","close":348270.0},{"date":"2018-05-03","close":355051.0},{"date":"2018-05-04","close":348270.0},{"date":"2018-05-08","close":326500.0},{"date":"2018-05-09","close":356427.0},{"date":"2018-05-10","close":376796.0},{"date":"2018-05-11","close":386330.0},{"date":"2018-05-14","close":368663.0},{"date":"2018-05-15","close":353700.0},{"date":"2018-05-16","close":356427.0},{"date":"2018-05-17","close":349621.0},{"date":"2018-05-18","close":352348.0},{"date":"2018-05-21","close":372717.0},{"date":"2018-05-23","close":380875.0},{"date":"2018-05-24","close":386330.0},{"date":"2018-05-25","close":393111.0},{"date":"2018-05-28","close":379523.0},{"date":"2018-05-29","close":372717.0},{"date":"2018-05-30","close":380875.0},{"date":"2018-05-31","close":386330.0},{"date":"2018-06-01","close":384953.0},{"date":"2018-06-04","close":382251.0},{"date":"2018-06-05","close":374093.0},{"date":"2018-06-07","close":378172.0},{"date":"2018-06-08","close":364585.0},{"date":"2018-06-11","close":374093.0},{"date":"2018-06-12","close":379523.0},{"date":"2018-06-14","close":383602.0},{"date":"2018-06-15","close":421812.0},{"date":"2018-06-18","close":401268.0},{"date":"2018-06-19","close":415006.0},{"date":"2018-06-20","close":350972.0},{"date":"2018-06-21","close":318342.0},{"date":"2018-06-22","close":323797.0},{"date":"2018-06-25","close":337385.0},{"date":"2018-06-26","close":330578.0},{"date":"2018-06-27","close":316991.0},{"date":"2018-06-28","close":299325.0},{"date":"2018-06-29","close":254609.0},{"date":"2018-07-02","close":247527.0},{"date":"2018-07-03","close":251055.0},{"date":"2018-07-04","close":255685.0},{"date":"2018-07-05","close":250255.0},{"date":"2018-07-06","close":252432.0},{"date":"2018-07-09","close":254609.0},{"date":"2018-07-10","close":258687.0},{"date":"2018-07-11","close":261114.0},{"date":"2018-07-12","close":281658.0},{"date":"2018-07-13","close":302052.0},{"date":"2018-07-16","close":306131.0},{"date":"2018-07-17","close":299325.0},{"date":"2018-07-18","close":300676.0},{"date":"2018-07-19","close":285737.0},{"date":"2018-07-20","close":291167.0},{"date":"2018-07-23","close":272125.0},{"date":"2018-07-24","close":277580.0},{"date":"2018-07-25","close":273501.0},{"date":"2018-07-26","close":278931.0},{"date":"2018-07-27","close":281658.0},{"date":"2018-07-30","close":278931.0},{"date":"2018-07-31","close":274852.0},{"date":"2018-08-01","close":285737.0},{"date":"2018-08-02","close":283010.0},{"date":"2018-08-03","close":276203.0},{"date":"2018-08-06","close":273501.0},{"date":"2018-08-07","close":273501.0},{"date":"2018-08-08","close":269948.0},{"date":"2018-08-09","close":277580.0},{"date":"2018-08-10","close":296597.0},{"date":"2018-08-13","close":295246.0},{"date":"2018-08-14","close":296597.0},{"date":"2018-08-16","close":296597.0},{"date":"2018-08-17","close":300676.0},{"date":"2018-08-20","close":291167.0},{"date":"2018-08-21","close":291167.0},{"date":"2018-08-22","close":285737.0},{"date":"2018-08-23","close":287088.0},{"date":"2018-08-24","close":281658.0},{"date":"2018-08-27","close":272125.0},{"date":"2018-08-28","close":276203.0},{"date":"2018-08-29","close":281658.0},{"date":"2018-08-30","close":269147.0},{"date":"2018-08-31","close":269147.0},{"date":"2018-09-03","close":269147.0},{"date":"2018-09-04","close":269147.0},{"date":"2018-09-05","close":269147.0},{"date":"2018-09-06","close":269147.0},{"date":"2018-09-07","close":269147.0},{"date":"2018-09-10","close":269147.0},{"date":"2018-09-11","close":269147.0},{"date":"2018-09-12","close":269147.0},{"date":"2018-09-13","close":269147.0},{"date":"2018-09-14","close":269147.0},{"date":"2018-09-17","close":269147.0},{"date":"2018-09-18","close":269147.0},{"date":"2018-09-19","close":269147.0},{"date":"2018-09-20","close":269147.0},{"date":"2018-09-21","close":269147.0},{"date":"2018-09-27","close":269147.0},{"date":"2018-09-28","close":269147.0},{"date":"2018-10-01","close":269147.0},{"date":"2018-10-02","close":269147.0},{"date":"2018-10-04","close":269147.0},{"date":"2018-10-05","close":269147.0},{"date":"2018-10-08","close":269147.0},{"date":"2018-10-10","close":284086.0},{"date":"2018-10-11","close":305180.0},{"date":"2018-10-12","close":307207.0},{"date":"2018-10-15","close":297698.0},{"date":"2018-10-16","close":298374.0},{"date":"2018-10-17","close":290216.0},{"date":"2018-10-18","close":299725.0},{"date":"2018-10-19","close":290892.0},{"date":"2018-10-22","close":286137.0},{"date":"2018-10-23","close":269147.0},{"date":"2018-10-24","close":251481.0},{"date":"2018-10-25","close":227684.0},{"date":"2018-10-26","close":232438.0},{"date":"2018-10-29","close":219526.0},{"date":"2018-10-30","close":226333.0},{"date":"2018-10-31","close":225632.0},{"date":"2018-11-01","close":236517.0},{"date":"2018-11-02","close":261665.0},{"date":"2018-11-05","close":262341.0},{"date":"2018-11-06","close":265068.0},{"date":"2018-11-07","close":282734.0},{"date":"2018-11-08","close":287489.0},{"date":"2018-11-09","close":303128.0},{"date":"2018-11-12","close":319443.0},{"date":"2018-11-13","close":319443.0},{"date":"2018-11-14","close":316040.0},{"date":"2018-11-15","close":245350.0},{"date":"2018-11-16","close":232438.0},{"date":"2018-11-19","close":239244.0},{"date":"2018-11-20","close":233789.0},{"date":"2018-11-21","close":214096.0},{"date":"2018-11-22","close":214772.0},{"date":"2018-11-23","close":213421.0},{"date":"2018-11-26","close":214096.0},{"date":"2018-11-27","close":214772.0},{"date":"2018-11-28","close":214096.0},{"date":"2018-11-29","close":207966.0},{"date":"2018-11-30","close":204563.0},{"date":"2018-12-03","close":212720.0},{"date":"2018-12-04","close":218851.0},{"date":"2018-12-05","close":217499.0},{"date":"2018-12-06","close":207966.0},{"date":"2018-12-07","close":203211.0},{"date":"2018-12-10","close":207290.0},{"date":"2018-12-11","close":214096.0},{"date":"2018-12-12","close":199808.0},{"date":"2018-12-13","close":189624.0},{"date":"2018-12-14","close":177388.0},{"date":"2018-12-17","close":167203.0},{"date":"2018-12-18","close":168554.0},{"date":"2018-12-19","close":167879.0},{"date":"2018-12-20","close":164476.0},{"date":"2018-12-21","close":159721.0},{"date":"2018-12-24","close":192351.0},{"date":"2018-12-26","close":200484.0},{"date":"2018-12-27","close":193703.0},{"date":"2018-12-28","close":198457.0},{"date":"2019-01-02","close":198457.0},{"date":"2019-01-03","close":188948.0},{"date":"2019-01-04","close":192351.0},{"date":"2019-01-07","close":192351.0},{"date":"2019-01-08","close":197781.0},{"date":"2019-01-09","close":198457.0},{"date":"2019-01-10","close":199133.0},{"date":"2019-01-11","close":196430.0},{"date":"2019-01-14","close":192351.0},{"date":"2019-01-15","close":188273.0},{"date":"2019-01-16","close":181466.0},{"date":"2019-01-17","close":180791.0},{"date":"2019-01-18","close":178063.0},{"date":"2019-01-21","close":178063.0},{"date":"2019-01-22","close":180115.0},{"date":"2019-01-23","close":179414.0},{"date":"2019-01-24","close":180115.0},{"date":"2019-01-25","close":180115.0},{"date":"2019-01-28","close":190299.0},{"date":"2019-01-29","close":182818.0},{"date":"2019-01-30","close":173984.0},{"date":"2019-01-31","close":172633.0},{"date":"2019-02-01","close":171958.0},{"date":"2019-02-07","close":171958.0},{"date":"2019-02-08","close":173309.0},{"date":"2019-02-11","close":175336.0},{"date":"2019-02-12","close":171257.0},{"date":"2019-02-13","close":171257.0},{"date":"2019-02-14","close":171257.0},{"date":"2019-02-15","close":167879.0},{"date":"2019-02-18","close":181466.0},{"date":"2019-02-19","close":176036.0},{"date":"2019-02-20","close":172633.0},{"date":"2019-02-21","close":169906.0},{"date":"2019-02-22","close":169906.0},{"date":"2019-02-25","close":169906.0},{"date":"2019-02-26","close":169230.0},{"date":"2019-02-27","close":168554.0},{"date":"2019-02-28","close":161748.0},{"date":"2019-03-04","close":163800.0},{"date":"2019-03-05","close":163800.0},{"date":"2019-03-06","close":163800.0},{"date":"2019-03-07","close":159721.0},{"date":"2019-03-08","close":165151.0},{"date":"2019-03-11","close":165151.0},{"date":"2019-03-12","close":164476.0},{"date":"2019-03-13","close":161748.0},{"date":"2019-03-14","close":164476.0},{"date":"2019-03-15","close":161748.0},{"date":"2019-03-18","close":161073.0},{"date":"2019-03-19","close":161073.0},{"date":"2019-03-20","close":157669.0},{"date":"2019-03-21","close":161748.0},{"date":"2019-03-22","close":158345.0},{"date":"2019-03-25","close":156994.0},{"date":"2019-03-26","close":159046.0},{"date":"2019-03-27","close":169230.0},{"date":"2019-03-28","close":167879.0},{"date":"2019-03-29","close":169906.0},{"date":"2019-04-01","close":167203.0},{"date":"2019-04-02","close":163800.0},{"date":"2019-04-03","close":165827.0},{"date":"2019-04-04","close":164476.0},{"date":"2019-04-05","close":166503.0},{"date":"2019-04-08","close":165151.0},{"date":"2019-04-09","close":161748.0},{"date":"2019-04-10","close":161073.0},{"date":"2019-04-11","close":163800.0},{"date":"2019-04-12","close":161748.0},{"date":"2019-04-15","close":167203.0},{"date":"2019-04-16","close":171958.0},{"date":"2019-04-17","close":177388.0},{"date":"2019-04-18","close":169906.0},{"date":"2019-04-19","close":169906.0},{"date":"2019-04-22","close":169906.0},{"date":"2019-04-23","close":172633.0},{"date":"2019-04-24","close":170581.0},{"date":"2019-04-25","close":164476.0},{"date":"2019-04-26","close":163124.0},{"date":"2019-04-29","close":163124.0},{"date":"2019-04-30","close":163124.0},{"date":"2019-05-02","close":163124.0},{"date":"2019-05-03","close":163124.0},{"date":"2019-05-07","close":163124.0},{"date":"2019-05-08","close":163124.0},{"date":"2019-05-09","close":163124.0},{"date":"2019-05-10","close":163124.0},{"date":"2019-05-13","close":163124.0},{"date":"2019-05-14","close":163124.0},{"date":"2019-05-15","close":163124.0},{"date":"2019-05-16","close":163124.0},{"date":"2019-05-17","close":163124.0},{"date":"2019-05-20","close":163124.0},{"date":"2019-05-21","close":163124.0},{"date":"2019-05-22","close":163124.0},{"date":"2019-05-23","close":212044.0},{"date":"2019-05-24","close":217499.0},{"date":"2019-05-27","close":256911.0},{"date":"2019-05-28","close":237868.0},{"date":"2019-05-29","close":223605.0},{"date":"2019-05-30","close":211369.0},{"date":"2019-05-31","close":203887.0},{"date":"2019-06-03","close":209342.0},{"date":"2019-06-04","close":198457.0},{"date":"2019-06-05","close":201510.0},{"date":"2019-06-07","close":204888.0},{"date":"2019-06-10","close":202536.0},{"date":"2019-06-11","close":203887.0},{"date":"2019-06-12","close":190299.0},{"date":"2019-06-13","close":188273.0},{"date":"2019-06-14","close":184519.0},{"date":"2019-06-17","close":183818.0},{"date":"2019-06-18","close":178739.0},{"date":"2019-06-19","close":185545.0},{"date":"2019-06-20","close":184519.0},{"date":"2019-06-21","close":189273.0},{"date":"2019-06-24","close":186221.0},{"date":"2019-06-25","close":181116.0},{"date":"2019-06-26","close":181466.0},{"date":"2019-06-27","close":164125.0},{"date":"2019-06-28","close":166152.0},{"date":"2019-07-01","close":165827.0},{"date":"2019-07-02","close":170581.0},{"date":"2019-07-03","close":167528.0},{"date":"2019-07-04","close":159371.0},{"date":"2019-07-05","close":160397.0},{"date":"2019-07-08","close":148486.0},{"date":"2019-07-09","close":148486.0},{"date":"2019-07-10","close":153591.0},{"date":"2019-07-11","close":152915.0},{"date":"2019-07-12","close":154266.0},{"date":"2019-07-15","close":150188.0},{"date":"2019-07-16","close":145083.0},{"date":"2019-07-17","close":141004.0},{"date":"2019-07-18","close":138977.0},{"date":"2019-07-19","close":140328.0},{"date":"2019-07-22","close":152239.0},{"date":"2019-07-23","close":146809.0},{"date":"2019-07-24","close":138652.0},{"date":"2019-07-25","close":137976.0},{"date":"2019-07-26","close":135924.0},{"date":"2019-07-29","close":132847.0},{"date":"2019-07-30","close":132847.0},{"date":"2019-07-31","close":128092.0},{"date":"2019-08-01","close":120610.0},{"date":"2019-08-02","close":117232.0},{"date":"2019-08-05","close":99891.0},{"date":"2019-08-06","close":101268.0},{"date":"2019-08-07","close":103970.0},{"date":"2019-08-08","close":106347.0},{"date":"2019-08-09","close":104671.0},{"date":"2019-08-12","close":104295.0},{"date":"2019-08-13","close":102268.0},{"date":"2019-08-14","close":103970.0},{"date":"2019-08-16","close":98540.0},{"date":"2019-08-19","close":101593.0},{"date":"2019-08-20","close":116206.0},{"date":"2019-08-21","close":119259.0},{"date":"2019-08-22","close":114855.0},{"date":"2019-08-23","close":112453.0},{"date":"2019-08-26","close":115531.0},{"date":"2019-08-27","close":113504.0},{"date":"2019-08-28","close":113504.0},{"date":"2019-08-29","close":109425.0},{"date":"2019-08-30","close":111452.0},{"date":"2019-09-02","close":112453.0},{"date":"2019-09-03","close":111102.0},{"date":"2019-09-04","close":114505.0},{"date":"2019-09-05","close":112803.0},{"date":"2019-09-06","close":110776.0},{"date":"2019-09-09","close":108374.0},{"date":"2019-09-10","close":104671.0},{"date":"2019-09-11","close":109425.0},{"date":"2019-09-16","close":111452.0},{"date":"2019-09-17","close":112453.0},{"date":"2019-09-18","close":110776.0},{"date":"2019-09-19","close":113829.0},{"date":"2019-09-20","close":111452.0},{"date":"2019-09-23","close":109750.0},{"date":"2019-09-24","close":109750.0},{"date":"2019-09-25","close":103970.0},{"date":"2019-09-26","close":105346.0},{"date":"2019-09-27","close":107023.0},{"date":"2019-09-30","close":103294.0},{"date":"2019-10-01","close":107698.0},{"date":"2019-10-02","close":106698.0},{"date":"2019-10-04","close":106698.0},{"date":"2019-10-07","close":109425.0},{"date":"2019-10-08","close":107373.0},{"date":"2019-10-10","close":108374.0},{"date":"2019-10-11","close":111452.0},{"date":"2019-10-14","close":130144.0},{"date":"2019-10-15","close":132171.0},{"date":"2019-10-16","close":129443.0},{"date":"2019-10-17","close":126416.0},{"date":"2019-10-18","close":123688.0},{"date":"2019-10-21","close":124689.0},{"date":"2019-10-22","close":131495.0},{"date":"2019-10-23","close":123688.0},{"date":"2019-10-24","close":119259.0},{"date":"2019-10-25","close":115531.0},{"date":"2019-10-28","close":125039.0},{"date":"2019-10-29","close":117908.0},{"date":"2019-10-30","close":119609.0},{"date":"2019-10-31","close":125740.0},{"date":"2019-11-01","close":123688.0},{"date":"2019-11-04","close":122662.0},{"date":"2019-11-05","close":125039.0},{"date":"2019-11-06","close":116532.0},{"date":"2019-11-07","close":113154.0},{"date":"2019-11-08","close":114855.0},{"date":"2019-11-11","close":108749.0},{"date":"2019-11-12","close":108749.0},{"date":"2019-11-13","close":107373.0},{"date":"2019-11-14","close":111777.0},{"date":"2019-11-15","close":108749.0},{"date":"2019-11-18","close":109425.0},{"date":"2019-11-19","close":104996.0},{"date":"2019-11-20","close":104295.0},{"date":"2019-11-21","close":103620.0},{"date":"2019-11-22","close":99541.0},{"date":"2019-11-25","close":100217.0},{"date":"2019-11-26","close":107023.0},{"date":"2019-11-27","close":103294.0},{"date":"2019-11-28","close":108374.0},{"date":"2019-11-29","close":103294.0},{"date":"2019-12-02","close":99541.0},{"date":"2019-12-03","close":96513.0},{"date":"2019-12-04","close":92434.0},{"date":"2019-12-05","close":89707.0},{"date":"2019-12-06","close":93435.0},{"date":"2019-12-09","close":95462.0},{"date":"2019-12-10","close":99216.0},{"date":"2019-12-11","close":98190.0},{"date":"2019-12-12","close":98865.0},{"date":"2019-12-13","close":100592.0},{"date":"2019-12-16","close":102944.0},{"date":"2019-12-17","close":100592.0},{"date":"2019-12-18","close":102944.0},{"date":"2019-12-19","close":101593.0},{"date":"2019-12-20","close":101593.0},{"date":"2019-12-23","close":97864.0},{"date":"2019-12-24","close":94787.0},{"date":"2019-12-26","close":97514.0},{"date":"2019-12-27","close":100917.0},{"date":"2019-12-30","close":101268.0},{"date":"2020-01-02","close":103294.0},{"date":"2020-01-03","close":102944.0},{"date":"2020-01-06","close":99541.0},{"date":"2020-01-07","close":100917.0},{"date":"2020-01-08","close":94787.0},{"date":"2020-01-09","close":103620.0},{"date":"2020-01-10","close":105346.0},{"date":"2020-01-13","close":105672.0},{"date":"2020-01-14","close":102944.0},{"date":"2020-01-15","close":103620.0},{"date":"2020-01-16","close":104671.0},{"date":"2020-01-17","close":106347.0},{"date":"2020-01-20","close":100917.0},{"date":"2020-01-21","close":103294.0},{"date":"2020-01-22","close":100592.0},{"date":"2020-01-23","close":100217.0},{"date":"2020-01-28","close":96138.0},{"date":"2020-01-29","close":96839.0},{"date":"2020-01-30","close":99541.0},{"date":"2020-01-31","close":100217.0},{"date":"2020-02-03","close":98540.0},{"date":"2020-02-04","close":104671.0},{"date":"2020-02-05","close":110776.0},{"date":"2020-02-06","close":113504.0},{"date":"2020-02-07","close":114505.0},{"date":"2020-02-10","close":110776.0},{"date":"2020-02-11","close":109425.0},{"date":"2020-02-12","close":112803.0},{"date":"2020-02-13","close":106698.0},{"date":"2020-02-14","close":104996.0},{"date":"2020-02-17","close":101943.0},{"date":"2020-02-18","close":100217.0},{"date":"2020-02-19","close":98865.0},{"date":"2020-02-20","close":102944.0},{"date":"2020-02-21","close":99541.0},{"date":"2020-02-24","close":93786.0},{"date":"2020-02-25","close":96513.0},{"date":"2020-02-26","close":93786.0},{"date":"2020-02-27","close":90032.0},{"date":"2020-02-28","close":83226.0},{"date":"2020-03-02","close":85628.0},{"date":"2020-03-03","close":88681.0},{"date":"2020-03-04","close":91383.0},{"date":"2020-03-05","close":91734.0},{"date":"2020-03-06","close":91734.0},{"date":"2020-03-09","close":84602.0},{"date":"2020-03-10","close":83927.0},{"date":"2020-03-11","close":78472.0},{"date":"2020-03-12","close":69313.0},{"date":"2020-03-13","close":62982.0},{"date":"2020-03-16","close":58854.0},{"date":"2020-03-17","close":58028.0},{"date":"2020-03-18","close":54900.0},{"date":"2020-03-19","close":41438.0},{"date":"2020-03-20","close":47293.0},{"date":"2020-03-23","close":46267.0},{"date":"2020-03-24","close":48919.0},{"date":"2020-03-25","close":53749.0},{"date":"2020-03-26","close":56051.0},{"date":"2020-03-27","close":60080.0},{"date":"2020-03-30","close":61631.0},{"date":"2020-03-31","close":64158.0},{"date":"2020-04-01","close":68963.0},{"date":"2020-04-02","close":71690.0},{"date":"2020-04-03","close":75068.0},{"date":"2020-04-06","close":75068.0},{"date":"2020-04-07","close":77120.0},{"date":"2020-04-08","close":77796.0},{"date":"2020-04-09","close":77471.0},{"date":"2020-04-10","close":75444.0},{"date":"2020-04-13","close":77120.0},{"date":"2020-04-14","close":77120.0},{"date":"2020-04-16","close":76445.0},{"date":"2020-04-17","close":78146.0},{"date":"2020-04-20","close":86304.0},{"date":"2020-04-21","close":82550.0},{"date":"2020-04-22","close":84602.0},{"date":"2020-04-23","close":83601.0},{"date":"2020-04-24","close":78822.0},{"date":"2020-04-27","close":78822.0},{"date":"2020-04-28","close":79147.0},{"date":"2020-04-29","close":79848.0},{"date":"2020-05-04","close":80524.0},{"date":"2020-05-06","close":79848.0},{"date":"2020-05-07","close":80198.0},{"date":"2020-05-08","close":80198.0},{"date":"2020-05-11","close":79523.0},{"date":"2020-05-12","close":77471.0},{"date":"2020-05-13","close":76119.0},{"date":"2020-05-14","close":74393.0},{"date":"2020-05-15","close":72366.0},{"date":"2020-05-18","close":70990.0},{"date":"2020-05-19","close":71690.0},{"date":"2020-05-20","close":74393.0},{"date":"2020-05-21","close":77471.0},{"date":"2020-05-22","close":74068.0},{"date":"2020-05-25","close":74393.0},{"date":"2020-05-26","close":80198.0},{"date":"2020-05-27","close":77471.0},{"date":"2020-05-28","close":74068.0},{"date":"2020-05-29","close":72366.0},{"date":"2020-06-01","close":72366.0},{"date":"2020-06-02","close":74068.0},{"date":"2020-06-03","close":75068.0},{"date":"2020-06-04","close":71365.0},{"date":"2020-06-05","close":71690.0},{"date":"2020-06-08","close":71690.0},{"date":"2020-06-09","close":71690.0},{"date":"2020-06-10","close":70664.0},{"date":"2020-06-11","close":68638.0},{"date":"2020-06-12","close":67887.0},{"date":"2020-06-15","close":68963.0},{"date":"2020-06-16","close":72041.0},{"date":"2020-06-17","close":69313.0},{"date":"2020-06-18","close":67687.0},{"date":"2020-06-19","close":65960.0},{"date":"2020-06-22","close":65710.0},{"date":"2020-06-23","close":63258.0},{"date":"2020-06-24","close":61156.0},{"date":"2020-06-25","close":60130.0},{"date":"2020-06-26","close":58904.0},{"date":"2020-06-29","close":55776.0},{"date":"2020-06-30","close":56852.0},{"date":"2020-07-01","close":56326.0},{"date":"2020-07-02","close":55726.0},{"date":"2020-07-03","close":57477.0},{"date":"2020-07-06","close":56176.0},{"date":"2020-07-07","close":58703.0},{"date":"2020-07-08","close":60605.0},{"date":"2020-07-09","close":73717.0},{"date":"2020-07-10","close":67462.0},{"date":"2020-07-13","close":68287.0},{"date":"2020-07-14","close":68963.0},{"date":"2020-07-15","close":67962.0},{"date":"2020-07-16","close":66911.0},{"date":"2020-07-17","close":68963.0},{"date":"2020-07-20","close":67962.0},{"date":"2020-07-21","close":66586.0},{"date":"2020-07-22","close":64058.0},{"date":"2020-07-23","close":61081.0},{"date":"2020-07-24","close":60480.0},{"date":"2020-07-27","close":60605.0},{"date":"2020-07-28","close":60680.0},{"date":"2020-07-29","close":59129.0},{"date":"2020-07-30","close":58503.0},{"date":"2020-07-31","close":59980.0},{"date":"2020-08-03","close":59855.0},{"date":"2020-08-04","close":59179.0},{"date":"2020-08-05","close":61306.0},{"date":"2020-08-06","close":61431.0},{"date":"2020-08-07","close":60605.0},{"date":"2020-08-10","close":59254.0},{"date":"2020-08-11","close":58303.0},{"date":"2020-08-12","close":57277.0},{"date":"2020-08-13","close":56451.0},{"date":"2020-08-14","close":56326.0},{"date":"2020-08-18","close":54625.0},{"date":"2020-08-19","close":54500.0},{"date":"2020-08-20","close":54149.0},{"date":"2020-08-21","close":54625.0},{"date":"2020-08-24","close":54625.0},{"date":"2020-08-25","close":56526.0},{"date":"2020-08-26","close":55726.0},{"date":"2020-08-27","close":54625.0},{"date":"2020-08-28","close":54274.0},{"date":"2020-08-31","close":57227.0},{"date":"2020-09-01","close":57627.0},{"date":"2020-09-02","close":59529.0},{"date":"2020-09-03","close":58228.0},{"date":"2020-09-04","close":59129.0},{"date":"2020-09-07","close":59579.0},{"date":"2020-09-08","close":62932.0},{"date":"2020-09-09","close":62932.0},{"date":"2020-09-10","close":62932.0},{"date":"2020-09-11","close":62932.0},{"date":"2020-09-14","close":62932.0},{"date":"2020-09-15","close":62932.0},{"date":"2020-09-16","close":62932.0},{"date":"2020-09-17","close":62932.0},{"date":"2020-09-18","close":62932.0},{"date":"2020-09-21","close":62932.0},{"date":"2020-09-22","close":62932.0},{"date":"2020-09-23","close":62932.0},{"date":"2020-09-24","close":62932.0},{"date":"2020-09-25","close":62932.0},{"date":"2020-09-28","close":62932.0},{"date":"2020-09-29","close":62932.0},{"date":"2020-10-05","close":62107.0},{"date":"2020-10-06","close":59529.0},{"date":"2020-10-07","close":58178.0},{"date":"2020-10-08","close":62507.0},{"date":"2020-10-12","close":72566.0},{"date":"2020-10-13","close":75969.0},{"date":"2020-10-14","close":73117.0},{"date":"2020-10-15","close":69313.0},{"date":"2020-10-16","close":65785.0},{"date":"2020-10-19","close":65635.0},{"date":"2020-10-20","close":66185.0},{"date":"2020-10-21","close":63883.0},{"date":"2020-10-22","close":64434.0},{"date":"2020-10-23","close":62107.0},{"date":"2020-10-26","close":59404.0},{"date":"2020-10-27","close":59930.0},{"date":"2020-10-28","close":62932.0},{"date":"2020-10-29","close":60205.0},{"date":"2020-10-30","close":57627.0},{"date":"2020-11-02","close":58428.0},{"date":"2020-11-03","close":61981.0},{"date":"2020-11-04","close":59404.0},{"date":"2020-11-05","close":59930.0},{"date":"2020-11-06","close":59254.0},{"date":"2020-11-09","close":59804.0},{"date":"2020-11-10","close":58703.0},{"date":"2020-11-11","close":57903.0},{"date":"2020-11-12","close":58178.0},{"date":"2020-11-13","close":57077.0},{"date":"2020-11-16","close":58979.0},{"date":"2020-11-17","close":60355.0},{"date":"2020-11-18","close":68362.0},{"date":"2020-11-19","close":79372.0},{"date":"2020-11-20","close":79773.0},{"date":"2020-11-23","close":88080.0},{"date":"2020-11-24","close":84953.0},{"date":"2020-11-25","close":84277.0},{"date":"2020-11-26","close":80724.0},{"date":"2020-11-27","close":104921.0},{"date":"2020-11-30","close":102744.0},{"date":"2020-12-01","close":108599.0},{"date":"2020-12-02","close":107924.0},{"date":"2020-12-03","close":109550.0},{"date":"2020-12-04","close":114455.0},{"date":"2020-12-07","close":115931.0},{"date":"2020-12-08","close":98815.0},{"date":"2020-12-09","close":93510.0},{"date":"2020-12-10","close":97589.0},{"date":"2020-12-11","close":97589.0},{"date":"2020-12-14","close":105872.0},{"date":"2020-12-15","close":106973.0},{"date":"2020-12-16","close":107924.0},{"date":"2020-12-17","close":107774.0},{"date":"2020-12-18","close":110101.0},{"date":"2020-12-21","close":108599.0},{"date":"2020-12-22","close":107373.0},{"date":"2020-12-23","close":94061.0},{"date":"2020-12-24","close":90107.0},{"date":"2020-12-28","close":85353.0},{"date":"2020-12-29","close":89432.0},{"date":"2020-12-30","close":90383.0},{"date":"2021-01-04","close":86454.0},{"date":"2021-01-05","close":85503.0},{"date":"2021-01-06","close":83601.0},{"date":"2021-01-07","close":82901.0},{"date":"2021-01-08","close":82100.0},{"date":"2021-01-11","close":78296.0},{"date":"2021-01-12","close":76245.0},{"date":"2021-01-13","close":76645.0},{"date":"2021-01-14","close":76645.0},{"date":"2021-01-15","close":73942.0},{"date":"2021-01-18","close":70664.0},{"date":"2021-01-19","close":75018.0},{"date":"2021-01-20","close":74743.0},{"date":"2021-01-21","close":74218.0},{"date":"2021-01-22","close":76920.0},{"date":"2021-01-25","close":78422.0},{"date":"2021-01-26","close":74743.0},{"date":"2021-01-27","close":97189.0},{"date":"2021-01-28","close":92960.0},{"date":"2021-01-29","close":91058.0},{"date":"2021-02-01","close":69989.0},{"date":"2021-02-02","close":68362.0},{"date":"2021-02-03","close":70139.0},{"date":"2021-02-04","close":69588.0},{"date":"2021-02-05","close":76795.0},{"date":"2021-02-08","close":74743.0},{"date":"2021-02-09","close":72566.0},{"date":"2021-02-10","close":71215.0},{"date":"2021-02-15","close":72041.0},{"date":"2021-02-16","close":69463.0},{"date":"2021-02-17","close":70139.0},{"date":"2021-02-18","close":69989.0},{"date":"2021-02-19","close":68362.0},{"date":"2021-02-22","close":69864.0},{"date":"2021-02-23","close":68913.0},{"date":"2021-02-24","close":68913.0},{"date":"2021-02-25","close":75844.0},{"date":"2021-02-26","close":77346.0},{"date":"2021-03-02","close":71490.0},{"date":"2021-03-03","close":70139.0},{"date":"2021-03-04","close":69313.0},{"date":"2021-03-05","close":67687.0},{"date":"2021-03-08","close":62107.0},{"date":"2021-03-09","close":58854.0},{"date":"2021-03-10","close":59404.0},{"date":"2021-03-11","close":59254.0},{"date":"2021-03-12","close":60605.0},{"date":"2021-03-15","close":67812.0},{"date":"2021-03-16","close":65510.0},{"date":"2021-03-17","close":65385.0},{"date":"2021-03-18","close":69864.0},{"date":"2021-03-19","close":69864.0},{"date":"2021-03-22","close":66335.0},{"date":"2021-03-23","close":65109.0},{"date":"2021-03-24","close":65234.0},{"date":"2021-03-25","close":63883.0},{"date":"2021-03-26","close":62932.0},{"date":"2021-03-29","close":63883.0},{"date":"2021-03-30","close":63733.0},{"date":"2021-03-31","close":62107.0},{"date":"2021-04-01","close":70664.0},{"date":"2021-04-02","close":66335.0},{"date":"2021-04-05","close":67136.0},{"date":"2021-04-06","close":69864.0},{"date":"2021-04-07","close":66461.0},{"date":"2021-04-08","close":64684.0},{"date":"2021-04-09","close":65109.0},{"date":"2021-04-12","close":64284.0},{"date":"2021-04-13","close":69864.0},{"date":"2021-04-14","close":67136.0},{"date":"2021-04-15","close":68763.0},{"date":"2021-04-16","close":67687.0},{"date":"2021-04-19","close":68638.0},{"date":"2021-04-20","close":70664.0},{"date":"2021-04-21","close":72166.0},{"date":"2021-04-22","close":74218.0},{"date":"2021-04-23","close":71090.0},{"date":"2021-04-26","close":70539.0},{"date":"2021-04-27","close":70940.0},{"date":"2021-04-28","close":68763.0},{"date":"2021-04-29","close":68763.0},{"date":"2021-04-30","close":66736.0},{"date":"2021-05-03","close":65510.0},{"date":"2021-05-04","close":68362.0},{"date":"2021-05-06","close":69714.0},{"date":"2021-05-07","close":69188.0},{"date":"2021-05-10","close":70264.0},{"date":"2021-05-11","close":69588.0},{"date":"2021-05-12","close":67812.0},{"date":"2021-05-13","close":65635.0},{"date":"2021-05-14","close":65635.0},{"date":"2021-05-17","close":64834.0},{"date":"2021-05-18","close":66586.0},{"date":"2021-05-20","close":65785.0},{"date":"2021-05-21","close":65385.0},{"date":"2021-05-24","close":62782.0},{"date":"2021-05-25","close":62932.0},{"date":"2021-05-26","close":63057.0},{"date":"2021-05-27","close":63208.0},{"date":"2021-05-28","close":64284.0},{"date":"2021-05-31","close":66185.0},{"date":"2021-06-01","close":66586.0},{"date":"2021-06-02","close":66060.0},{"date":"2021-06-03","close":67687.0},{"date":"2021-06-04","close":68362.0},{"date":"2021-06-07","close":67812.0},{"date":"2021-06-08","close":66335.0},{"date":"2021-06-09","close":66461.0},{"date":"2021-06-10","close":67411.0},{"date":"2021-06-11","close":67286.0},{"date":"2021-06-14","close":68487.0},{"date":"2021-06-15","close":68237.0},{"date":"2021-06-16","close":68362.0},{"date":"2021-06-17","close":68913.0},{"date":"2021-06-18","close":68913.0},{"date":"2021-06-21","close":69313.0},{"date":"2021-06-22","close":69188.0},{"date":"2021-06-23","close":70940.0},{"date":"2021-06-24","close":67136.0},{"date":"2021-06-25","close":65510.0},{"date":"2021-06-28","close":66335.0},{"date":"2021-06-29","close":71215.0},{"date":"2021-06-30","close":72441.0},{"date":"2021-07-01","close":73667.0},{"date":"2021-07-02","close":79097.0},{"date":"2021-07-05","close":78296.0},{"date":"2021-07-06","close":79247.0},{"date":"2021-07-07","close":76645.0},{"date":"2021-07-08","close":74618.0},{"date":"2021-07-09","close":76795.0},{"date":"2021-07-12","close":81549.0},{"date":"2021-07-13","close":79923.0},{"date":"2021-07-14","close":77746.0},{"date":"2021-07-15","close":77871.0},{"date":"2021-07-16","close":76520.0},{"date":"2021-07-19","close":76520.0},{"date":"2021-07-20","close":73667.0},{"date":"2021-07-21","close":71490.0},{"date":"2021-07-22","close":71765.0},{"date":"2021-07-23","close":73942.0},{"date":"2021-07-26","close":71490.0},{"date":"2021-07-27","close":69864.0},{"date":"2021-07-28","close":69188.0},{"date":"2021-07-29","close":68487.0},{"date":"2021-07-30","close":67136.0},{"date":"2021-08-02","close":66861.0},{"date":"2021-08-03","close":65785.0},{"date":"2021-08-04","close":67286.0},{"date":"2021-08-05","close":68913.0},{"date":"2021-08-06","close":68237.0},{"date":"2021-08-09","close":66861.0},{"date":"2021-08-10","close":65910.0},{"date":"2021-08-11","close":65635.0},{"date":"2021-08-12","close":65635.0},{"date":"2021-08-13","close":63608.0},{"date":"2021-08-17","close":60605.0},{"date":"2021-08-18","close":61706.0},{"date":"2021-08-19","close":58979.0},{"date":"2021-08-20","close":56276.0},{"date":"2021-08-23","close":57077.0},{"date":"2021-08-24","close":61431.0},{"date":"2021-08-25","close":60880.0},{"date":"2021-08-26","close":60080.0},{"date":"2021-08-27","close":61431.0},{"date":"2021-08-30","close":59930.0},{"date":"2021-08-31","close":63733.0},{"date":"2021-09-01","close":62382.0},{"date":"2021-09-02","close":61706.0},{"date":"2021-09-03","close":62107.0},{"date":"2021-09-06","close":63608.0},{"date":"2021-09-07","close":61831.0},{"date":"2021-09-08","close":59804.0},{"date":"2021-09-09","close":59529.0},{"date":"2021-09-10","close":59654.0},{"date":"2021-09-13","close":59254.0},{"date":"2021-09-14","close":59654.0},{"date":"2021-09-15","close":58979.0},{"date":"2021-09-16","close":59254.0},{"date":"2021-09-17","close":59254.0},{"date":"2021-09-23","close":60080.0},{"date":"2021-09-24","close":58303.0},{"date":"2021-09-27","close":57352.0},{"date":"2021-09-28","close":56001.0},{"date":"2021-09-29","close":57352.0},{"date":"2021-09-30","close":56677.0},{"date":"2021-10-01","close":53949.0},{"date":"2021-10-05","close":52723.0},{"date":"2021-10-06","close":48519.0},{"date":"2021-10-07","close":49870.0},{"date":"2021-10-08","close":49745.0},{"date":"2021-10-12","close":47693.0},{"date":"2021-10-13","close":48644.0},{"date":"2021-10-14","close":50421.0},{"date":"2021-10-15","close":51772.0},{"date":"2021-10-18","close":51772.0},{"date":"2021-10-19","close":53273.0},{"date":"2021-10-20","close":51772.0},{"date":"2021-10-21","close":50546.0},{"date":"2021-10-22","close":49345.0},{"date":"2021-10-25","close":50296.0},{"date":"2021-10-26","close":50971.0},{"date":"2021-10-27","close":50696.0},{"date":"2021-10-28","close":49595.0},{"date":"2021-10-29","close":50296.0},{"date":"2021-11-01","close":52047.0},{"date":"2021-11-02","close":52047.0},{"date":"2021-11-03","close":51647.0},{"date":"2021-11-04","close":50546.0},{"date":"2021-11-05","close":50421.0},{"date":"2021-11-08","close":49745.0},{"date":"2021-11-09","close":49595.0},{"date":"2021-11-10","close":47969.0},{"date":"2021-11-11","close":46617.0},{"date":"2021-11-12","close":47843.0},{"date":"2021-11-15","close":49345.0},{"date":"2021-11-16","close":49195.0},{"date":"2021-11-17","close":48119.0},{"date":"2021-11-18","close":47418.0},{"date":"2021-11-19","close":47568.0},{"date":"2021-11-22","close":47568.0},{"date":"2021-11-23","close":46893.0},{"date":"2021-11-24","close":46893.0},{"date":"2021-11-25","close":46467.0},{"date":"2021-11-26","close":44991.0},{"date":"2021-11-29","close":43339.0},{"date":"2021-11-30","close":40487.0},{"date":"2021-12-01","close":44440.0},{"date":"2021-12-02","close":47843.0},{"date":"2021-12-03","close":47843.0},{"date":"2021-12-06","close":46467.0},{"date":"2021-12-07","close":46617.0},{"date":"2021-12-08","close":46467.0},{"date":"2021-12-09","close":48644.0},{"date":"2021-12-10","close":48244.0},{"date":"2021-12-13","close":49470.0},{"date":"2021-12-14","close":47843.0},{"date":"2021-12-15","close":47018.0},{"date":"2021-12-16","close":46342.0},{"date":"2021-12-17","close":46467.0},{"date":"2021-12-20","close":44991.0},{"date":"2021-12-21","close":44165.0},{"date":"2021-12-22","close":44315.0},{"date":"2021-12-23","close":44565.0},{"date":"2021-12-24","close":45266.0},{"date":"2021-12-27","close":45266.0},{"date":"2021-12-28","close":44841.0},{"date":"2021-12-29","close":46342.0},{"date":"2021-12-30","close":46217.0},{"date":"2022-01-03","close":47693.0},{"date":"2022-01-04","close":47568.0},{"date":"2022-01-05","close":47418.0},{"date":"2022-01-06","close":47418.0},{"date":"2022-01-07","close":47693.0},{"date":"2022-01-10","close":46893.0},{"date":"2022-01-11","close":45666.0},{"date":"2022-01-12","close":45942.0},{"date":"2022-01-13","close":44440.0},{"date":"2022-01-14","close":44165.0},{"date":"2022-01-17","close":41438.0},{"date":"2022-01-18","close":40086.0},{"date":"2022-01-19","close":39686.0},{"date":"2022-01-20","close":40487.0},{"date":"2022-01-21","close":40086.0},{"date":"2022-01-24","close":38310.0},{"date":"2022-01-25","close":35882.0},{"date":"2022-01-26","close":36008.0},{"date":"2022-01-27","close":34381.0},{"date":"2022-01-28","close":35607.0},{"date":"2022-02-03","close":37634.0},{"date":"2022-02-04","close":37509.0},{"date":"2022-02-07","close":37784.0},{"date":"2022-02-08","close":37634.0},{"date":"2022-02-09","close":38460.0},{"date":"2022-02-10","close":38735.0},{"date":"2022-02-11","close":37109.0},{"date":"2022-02-14","close":35057.0},{"date":"2022-02-15","close":34231.0},{"date":"2022-02-16","close":35607.0},{"date":"2022-02-17","close":35332.0},{"date":"2022-02-18","close":35732.0},{"date":"2022-02-21","close":36833.0},{"date":"2022-02-22","close":35607.0},{"date":"2022-02-23","close":35332.0},{"date":"2022-02-24","close":33430.0},{"date":"2022-02-25","close":33030.0},{"date":"2022-02-28","close":34656.0},{"date":"2022-03-02","close":35332.0},{"date":"2022-03-03","close":35332.0},{"date":"2022-03-04","close":35607.0},{"date":"2022-03-07","close":34106.0},{"date":"2022-03-08","close":33555.0},{"date":"2022-03-10","close":33831.0},{"date":"2022-03-11","close":34106.0},{"date":"2022-03-14","close":33280.0},{"date":"2022-03-15","close":33280.0},{"date":"2022-03-16","close":34381.0},{"date":"2022-03-17","close":34932.0},{"date":"2022-03-18","close":35207.0},{"date":"2022-03-21","close":35607.0},{"date":"2022-03-22","close":35457.0},{"date":"2022-03-23","close":35057.0},{"date":"2022-03-24","close":34932.0},{"date":"2022-03-25","close":35732.0},{"date":"2022-03-28","close":36408.0},{"date":"2022-03-29","close":36158.0},{"date":"2022-03-30","close":36408.0},{"date":"2022-03-31","close":36408.0},{"date":"2022-04-01","close":38185.0},{"date":"2022-04-04","close":37784.0},{"date":"2022-04-05","close":40362.0},{"date":"2022-04-06","close":39536.0},{"date":"2022-04-07","close":38310.0},{"date":"2022-04-08","close":38059.0},{"date":"2022-04-11","close":37784.0},{"date":"2022-04-12","close":36833.0},{"date":"2022-04-13","close":36958.0},{"date":"2022-04-14","close":36558.0},{"date":"2022-04-15","close":36283.0},{"date":"2022-04-18","close":36008.0},{"date":"2022-04-19","close":36408.0},{"date":"2022-04-20","close":36408.0},{"date":"2022-04-21","close":36408.0},{"date":"2022-04-22","close":35882.0},{"date":"2022-04-25","close":35057.0},{"date":"2022-04-26","close":35207.0},{"date":"2022-04-27","close":34381.0},{"date":"2022-04-28","close":34781.0},{"date":"2022-04-29","close":34932.0},{"date":"2022-05-02","close":34381.0},{"date":"2022-05-03","close":35207.0},{"date":"2022-05-04","close":35457.0},{"date":"2022-05-06","close":35732.0},{"date":"2022-05-09","close":34781.0},{"date":"2022-05-10","close":33705.0},{"date":"2022-05-11","close":34231.0},{"date":"2022-05-12","close":34106.0},{"date":"2022-05-13","close":34381.0},{"date":"2022-05-16","close":34932.0},{"date":"2022-05-17","close":36008.0},{"date":"2022-05-18","close":35457.0},{"date":"2022-05-19","close":34932.0},{"date":"2022-05-20","close":35332.0},{"date":"2022-05-23","close":35207.0},{"date":"2022-05-24","close":34781.0},{"date":"2022-05-25","close":34506.0},{"date":"2022-05-26","close":34506.0},{"date":"2022-05-27","close":34506.0},{"date":"2022-05-30","close":35332.0},{"date":"2022-05-31","close":35332.0},{"date":"2022-06-02","close":35607.0},{"date":"2022-06-03","close":35882.0},{"date":"2022-06-07","close":34932.0},{"date":"2022-06-08","close":34932.0},{"date":"2022-06-09","close":34656.0},{"date":"2022-06-10","close":34506.0},{"date":"2022-06-13","close":32329.0},{"date":"2022-06-14","close":31253.0},{"date":"2022-06-15","close":29902.0},{"date":"2022-06-16","close":29627.0},{"date":"2022-06-17","close":28951.0},{"date":"2022-06-20","close":26774.0},{"date":"2022-06-21","close":27575.0},{"date":"2022-06-22","close":26023.0},{"date":"2022-06-23","close":24347.0},{"date":"2022-06-24","close":25173.0},{"date":"2022-06-27","close":26098.0},{"date":"2022-06-28","close":26199.0},{"date":"2022-06-29","close":26574.0},{"date":"2022-06-30","close":26098.0},{"date":"2022-07-01","close":25823.0},{"date":"2022-07-04","close":26374.0},{"date":"2022-07-05","close":27850.0},{"date":"2022-07-06","close":28000.0},{"date":"2022-07-07","close":28250.0},{"date":"2022-07-08","close":28676.0},{"date":"2022-07-11","close":28401.0},{"date":"2022-07-12","close":27575.0},{"date":"2022-07-13","close":27850.0},{"date":"2022-07-14","close":28526.0},{"date":"2022-07-15","close":27850.0},{"date":"2022-07-18","close":28676.0},{"date":"2022-07-19","close":28801.0},{"date":"2022-07-20","close":28801.0},{"date":"2022-07-21","close":37359.0},{"date":"2022-07-22","close":44440.0},{"date":"2022-07-25","close":45666.0},{"date":"2022-07-26","close":43765.0},{"date":"2022-07-27","close":41988.0},{"date":"2022-07-28","close":43089.0},{"date":"2022-07-29","close":40362.0},{"date":"2022-08-01","close":40086.0},{"date":"2022-08-02","close":39411.0},{"date":"2022-08-03","close":39961.0},{"date":"2022-08-04","close":39686.0},{"date":"2022-08-05","close":35457.0},{"date":"2022-08-08","close":34506.0},{"date":"2022-08-09","close":34781.0},{"date":"2022-08-10","close":35732.0},{"date":"2022-08-11","close":35732.0},{"date":"2022-08-12","close":35732.0},{"date":"2022-08-16","close":36558.0},{"date":"2022-08-17","close":35457.0},{"date":"2022-08-18","close":36283.0},{"date":"2022-08-19","close":35457.0},{"date":"2022-08-22","close":33981.0},{"date":"2022-08-23","close":34231.0},{"date":"2022-08-24","close":35607.0},{"date":"2022-08-25","close":37109.0},{"date":"2022-08-26","close":35882.0},{"date":"2022-08-29","close":36158.0},{"date":"2022-08-30","close":36283.0},{"date":"2022-08-31","close":35732.0},{"date":"2022-09-01","close":35332.0},{"date":"2022-09-02","close":35057.0},{"date":"2022-09-05","close":33981.0},{"date":"2022-09-06","close":34932.0},{"date":"2022-09-07","close":34506.0},{"date":"2022-09-08","close":34106.0},{"date":"2022-09-13","close":35732.0},{"date":"2022-09-14","close":36158.0},{"date":"2022-09-15","close":35732.0},{"date":"2022-09-16","close":35332.0},{"date":"2022-09-19","close":33705.0},{"date":"2022-09-20","close":33981.0},{"date":"2022-09-21","close":33555.0},{"date":"2022-09-22","close":31929.0},{"date":"2022-09-23","close":30302.0},{"date":"2022-09-26","close":28250.0},{"date":"2022-09-27","close":29201.0},{"date":"2022-09-28","close":28000.0},{"date":"2022-09-29","close":28676.0},{"date":"2022-09-30","close":29201.0},{"date":"2022-10-04","close":29752.0},{"date":"2022-10-05","close":29627.0},{"date":"2022-10-06","close":30853.0},{"date":"2022-10-07","close":31378.0},{"date":"2022-10-11","close":29627.0},{"date":"2022-10-12","close":30302.0},{"date":"2022-10-13","close":28801.0},{"date":"2022-10-14","close":29902.0},{"date":"2022-10-17","close":30427.0},{"date":"2022-10-18","close":31654.0},{"date":"2022-10-19","close":31253.0},{"date":"2022-10-20","close":31378.0},{"date":"2022-10-21","close":30978.0},{"date":"2022-10-24","close":30427.0},{"date":"2022-10-25","close":29902.0},{"date":"2022-10-26","close":30177.0},{"date":"2022-10-27","close":31128.0},{"date":"2022-10-28","close":30302.0},{"date":"2022-10-31","close":30703.0},{"date":"2022-11-01","close":31253.0},{"date":"2022-11-02","close":31128.0},{"date":"2022-11-03","close":30578.0},{"date":"2022-11-04","close":29477.0},{"date":"2022-11-07","close":29627.0},{"date":"2022-11-08","close":31253.0},{"date":"2022-11-09","close":31654.0},{"date":"2022-11-10","close":31128.0},{"date":"2022-11-11","close":31253.0},{"date":"2022-11-14","close":31378.0},{"date":"2022-11-15","close":32755.0},{"date":"2022-11-16","close":35057.0},{"date":"2022-11-17","close":34781.0},{"date":"2022-11-18","close":33831.0},{"date":"2022-11-21","close":33280.0},{"date":"2022-11-22","close":33430.0},{"date":"2022-11-23","close":32880.0},{"date":"2022-11-24","close":33705.0},{"date":"2022-11-25","close":33831.0},{"date":"2022-11-28","close":33030.0},{"date":"2022-11-29","close":33705.0},{"date":"2022-11-30","close":34656.0},{"date":"2022-12-01","close":35057.0},{"date":"2022-12-02","close":35607.0},{"date":"2022-12-05","close":35207.0},{"date":"2022-12-06","close":34381.0},{"date":"2022-12-07","close":30027.0},{"date":"2022-12-08","close":32755.0},{"date":"2022-12-09","close":32329.0},{"date":"2022-12-12","close":33280.0},{"date":"2022-12-13","close":43214.0},{"date":"2022-12-14","close":39411.0},{"date":"2022-12-15","close":37234.0},{"date":"2022-12-16","close":36558.0},{"date":"2022-12-19","close":35207.0},{"date":"2022-12-20","close":34932.0},{"date":"2022-12-21","close":35607.0},{"date":"2022-12-22","close":33705.0},{"date":"2022-12-23","close":32329.0},{"date":"2022-12-26","close":30578.0},{"date":"2022-12-27","close":30302.0},{"date":"2022-12-28","close":31378.0},{"date":"2022-12-29","close":29752.0},{"date":"2023-01-02","close":29076.0},{"date":"2023-01-03","close":29477.0},{"date":"2023-01-04","close":29477.0},{"date":"2023-01-05","close":29351.0},{"date":"2023-01-06","close":29627.0},{"date":"2023-01-09","close":30427.0},{"date":"2023-01-10","close":30578.0},{"date":"2023-01-11","close":31128.0},{"date":"2023-01-12","close":30978.0},{"date":"2023-01-13","close":31253.0},{"date":"2023-01-16","close":31378.0},{"date":"2023-01-17","close":30853.0},{"date":"2023-01-18","close":30978.0},{"date":"2023-01-19","close":30578.0},{"date":"2023-01-20","close":30027.0},{"date":"2023-01-25","close":29627.0},{"date":"2023-01-26","close":29752.0},{"date":"2023-01-27","close":30628.0},{"date":"2023-01-30","close":30828.0},{"date":"2023-01-31","close":32254.0},{"date":"2023-02-01","close":32104.0},{"date":"2023-02-02","close":32755.0},{"date":"2023-02-03","close":32504.0},{"date":"2023-02-06","close":32179.0},{"date":"2023-02-07","close":32730.0},{"date":"2023-02-08","close":33705.0},{"date":"2023-02-09","close":34356.0},{"date":"2023-02-10","close":33455.0},{"date":"2023-02-13","close":29827.0},{"date":"2023-02-14","close":29877.0},{"date":"2023-02-15","close":29026.0},{"date":"2023-02-16","close":29076.0},{"date":"2023-02-17","close":28951.0},{"date":"2023-02-20","close":28976.0},{"date":"2023-02-21","close":29176.0},{"date":"2023-02-22","close":29051.0},{"date":"2023-02-23","close":28476.0},{"date":"2023-02-24","close":26774.0},{"date":"2023-02-27","close":26874.0},{"date":"2023-02-28","close":27375.0},{"date":"2023-03-02","close":27450.0},{"date":"2023-03-03","close":27174.0},{"date":"2023-03-06","close":26749.0},{"date":"2023-03-07","close":26199.0},{"date":"2023-03-08","close":25223.0},{"date":"2023-03-09","close":24722.0},{"date":"2023-03-10","close":24597.0},{"date":"2023-03-13","close":24172.0},{"date":"2023-03-14","close":22545.0},{"date":"2023-03-15","close":23321.0},{"date":"2023-03-16","close":22270.0},{"date":"2023-03-17","close":23796.0},{"date":"2023-03-20","close":23271.0},{"date":"2023-03-21","close":22595.0},{"date":"2023-03-22","close":22971.0},{"date":"2023-03-23","close":22220.0},{"date":"2023-03-24","close":23646.0},{"date":"2023-03-27","close":23046.0},{"date":"2023-03-28","close":24722.0},{"date":"2023-03-29","close":24747.0},{"date":"2023-03-30","close":25022.0},{"date":"2023-03-31","close":24572.0},{"date":"2023-04-03","close":25073.0},{"date":"2023-04-04","close":25298.0},{"date":"2023-04-05","close":25573.0},{"date":"2023-04-06","close":24872.0},{"date":"2023-04-07","close":24722.0},{"date":"2023-04-10","close":24297.0},{"date":"2023-04-11","close":25323.0},{"date":"2023-04-12","close":25523.0},{"date":"2023-04-13","close":25823.0},{"date":"2023-04-14","close":26149.0},{"date":"2023-04-17","close":26449.0},{"date":"2023-04-18","close":27275.0},{"date":"2023-04-19","close":28976.0},{"date":"2023-04-20","close":29477.0},{"date":"2023-04-21","close":27725.0},{"date":"2023-04-24","close":26499.0},{"date":"2023-04-25","close":25523.0},{"date":"2023-04-26","close":24972.0},{"date":"2023-04-27","close":24622.0},{"date":"2023-04-28","close":19142.0},{"date":"2023-05-02","close":19367.0},{"date":"2023-05-03","close":19743.0},{"date":"2023-05-04","close":18892.0},{"date":"2023-05-08","close":19567.0},{"date":"2023-05-09","close":19743.0},{"date":"2023-05-10","close":19693.0},{"date":"2023-05-11","close":19593.0},{"date":"2023-05-12","close":19517.0},{"date":"2023-05-15","close":19542.0},{"date":"2023-05-16","close":19242.0},{"date":"2023-05-17","close":19668.0},{"date":"2023-05-18","close":20193.0},{"date":"2023-05-19","close":20368.0},{"date":"2023-05-22","close":20618.0},{"date":"2023-05-23","close":20869.0},{"date":"2023-05-24","close":20393.0},{"date":"2023-05-25","close":19768.0},{"date":"2023-05-26","close":19542.0},{"date":"2023-05-30","close":19943.0},{"date":"2023-05-31","close":19843.0},{"date":"2023-06-01","close":19918.0},{"date":"2023-06-02","close":20068.0},{"date":"2023-06-05","close":20218.0},{"date":"2023-06-07","close":20443.0},{"date":"2023-06-08","close":19968.0},{"date":"2023-06-09","close":20068.0},{"date":"2023-06-12","close":19943.0},{"date":"2023-06-13","close":19818.0},{"date":"2023-06-14","close":19067.0},{"date":"2023-06-15","close":19117.0},{"date":"2023-06-16","close":19142.0},{"date":"2023-06-19","close":18441.0},{"date":"2023-06-20","close":18116.0},{"date":"2023-06-21","close":17841.0},{"date":"2023-06-22","close":17816.0},{"date":"2023-06-23","close":17791.0},{"date":"2023-06-26","close":17966.0},{"date":"2023-06-27","close":18166.0},{"date":"2023-06-28","close":18041.0},{"date":"2023-06-29","close":17816.0},{"date":"2023-06-30","close":18166.0},{"date":"2023-07-03","close":19492.0},{"date":"2023-07-04","close":19517.0},{"date":"2023-07-05","close":18767.0},{"date":"2023-07-06","close":17741.0},{"date":"2023-07-07","close":17365.0},{"date":"2023-07-10","close":17766.0},{"date":"2023-07-11","close":17491.0},{"date":"2023-07-12","close":17140.0},{"date":"2023-07-13","close":17090.0},{"date":"2023-07-14","close":16715.0},{"date":"2023-07-17","close":16740.0},{"date":"2023-07-18","close":16314.0},{"date":"2023-07-19","close":16139.0},{"date":"2023-07-20","close":16365.0},{"date":"2023-07-21","close":16490.0},{"date":"2023-07-24","close":15889.0},{"date":"2023-07-25","close":15339.0},{"date":"2023-07-26","close":14238.0},{"date":"2023-07-27","close":14513.0},{"date":"2023-07-28","close":15213.0},{"date":"2023-07-31","close":15489.0},{"date":"2023-08-01","close":15564.0},{"date":"2023-08-02","close":15314.0},{"date":"2023-08-03","close":15314.0},{"date":"2023-08-04","close":15639.0},{"date":"2023-08-07","close":15864.0},{"date":"2023-08-08","close":15589.0},{"date":"2023-08-09","close":15639.0},{"date":"2023-08-10","close":16490.0},{"date":"2023-08-11","close":16490.0},{"date":"2023-08-14","close":15989.0},{"date":"2023-08-16","close":15364.0},{"date":"2023-08-17","close":15439.0},{"date":"2023-08-18","close":15289.0},{"date":"2023-08-21","close":15914.0},{"date":"2023-08-22","close":15339.0},{"date":"2023-08-23","close":15038.0},{"date":"2023-08-24","close":15013.0},{"date":"2023-08-25","close":14938.0},{"date":"2023-08-28","close":15489.0},{"date":"2023-08-29","close":16214.0},{"date":"2023-08-30","close":16064.0},{"date":"2023-08-31","close":15764.0},{"date":"2023-09-01","close":15664.0},{"date":"2023-09-04","close":15514.0},{"date":"2023-09-05","close":15289.0},{"date":"2023-09-06","close":15264.0},{"date":"2023-09-07","close":15239.0},{"date":"2023-09-08","close":15013.0},{"date":"2023-09-11","close":14963.0},{"date":"2023-09-12","close":14888.0},{"date":"2023-09-13","close":14688.0},{"date":"2023-09-14","close":14888.0},{"date":"2023-09-15","close":14988.0},{"date":"2023-09-18","close":14688.0},{"date":"2023-09-19","close":14388.0},{"date":"2023-09-20","close":14263.0},{"date":"2023-09-21","close":13937.0},{"date":"2023-09-22","close":13962.0},{"date":"2023-09-25","close":13862.0},{"date":"2023-09-26","close":13637.0},{"date":"2023-09-27","close":13412.0},{"date":"2023-10-04","close":13362.0},{"date":"2023-10-05","close":13487.0},{"date":"2023-10-06","close":13612.0},{"date":"2023-10-10","close":13612.0},{"date":"2023-10-11","close":13712.0},{"date":"2023-10-12","close":13737.0},{"date":"2023-10-13","close":13937.0},{"date":"2023-10-16","close":13587.0},{"date":"2023-10-17","close":13587.0},{"date":"2023-10-18","close":13537.0},{"date":"2023-10-19","close":12986.0},{"date":"2023-10-20","close":12486.0},{"date":"2023-10-23","close":12611.0},{"date":"2023-10-24","close":12611.0},{"date":"2023-10-25","close":13562.0},{"date":"2023-10-26","close":13036.0},{"date":"2023-10-27","close":12836.0},{"date":"2023-10-30","close":12886.0},{"date":"2023-10-31","close":13062.0},{"date":"2023-11-01","close":12961.0},{"date":"2023-11-02","close":13262.0},{"date":"2023-11-03","close":13412.0},{"date":"2023-11-06","close":13787.0},{"date":"2023-11-07","close":13762.0},{"date":"2023-11-08","close":13887.0},{"date":"2023-11-09","close":13837.0},{"date":"2023-11-10","close":13762.0},{"date":"2023-11-13","close":13487.0},{"date":"2023-11-14","close":13862.0},{"date":"2023-11-15","close":14062.0},{"date":"2023-11-16","close":14688.0},{"date":"2023-11-17","close":15364.0},{"date":"2023-11-20","close":15314.0},{"date":"2023-11-21","close":15414.0},{"date":"2023-11-22","close":15539.0},{"date":"2023-11-23","close":15339.0},{"date":"2023-11-24","close":15489.0},{"date":"2023-11-27","close":15439.0},{"date":"2023-11-28","close":15589.0},{"date":"2023-11-29","close":15213.0},{"date":"2023-11-30","close":15013.0},{"date":"2023-12-01","close":15264.0},{"date":"2023-12-04","close":15464.0},{"date":"2023-12-05","close":15664.0},{"date":"2023-12-06","close":15489.0},{"date":"2023-12-07","close":15489.0},{"date":"2023-12-08","close":15364.0},{"date":"2023-12-11","close":15364.0},{"date":"2023-12-12","close":15239.0},{"date":"2023-12-13","close":15088.0},{"date":"2023-12-14","close":15088.0},{"date":"2023-12-15","close":15138.0},{"date":"2023-12-18","close":15138.0},{"date":"2023-12-19","close":14938.0},{"date":"2023-12-20","close":14938.0},{"date":"2023-12-21","close":14963.0},{"date":"2023-12-22","close":14988.0},{"date":"2023-12-26","close":14838.0},{"date":"2023-12-27","close":14938.0},{"date":"2023-12-28","close":15113.0},{"date":"2024-01-02","close":15188.0},{"date":"2024-01-03","close":15539.0},{"date":"2024-01-04","close":15639.0},{"date":"2024-01-05","close":15639.0},{"date":"2024-01-08","close":15539.0},{"date":"2024-01-09","close":15514.0},{"date":"2024-01-10","close":15514.0},{"date":"2024-01-11","close":15339.0},{"date":"2024-01-12","close":15088.0},{"date":"2024-01-15","close":15113.0},{"date":"2024-01-16","close":15038.0},{"date":"2024-01-17","close":14513.0},{"date":"2024-01-18","close":14538.0},{"date":"2024-01-19","close":14713.0},{"date":"2024-01-22","close":14713.0},{"date":"2024-01-23","close":14838.0},{"date":"2024-01-24","close":14688.0},{"date":"2024-01-25","close":14513.0},{"date":"2024-01-26","close":14388.0},{"date":"2024-01-29","close":14388.0},{"date":"2024-01-30","close":14313.0},{"date":"2024-01-31","close":14188.0},{"date":"2024-02-01","close":14213.0},{"date":"2024-02-02","close":14363.0},{"date":"2024-02-05","close":14238.0},{"date":"2024-02-06","close":14112.0},{"date":"2024-02-07","close":13987.0},{"date":"2024-02-08","close":14062.0},{"date":"2024-02-13","close":14288.0},{"date":"2024-02-14","close":14163.0},{"date":"2024-02-15","close":14238.0},{"date":"2024-02-16","close":14238.0},{"date":"2024-02-19","close":14288.0},{"date":"2024-02-20","close":14213.0},{"date":"2024-02-21","close":14037.0},{"date":"2024-02-22","close":14012.0},{"date":"2024-02-23","close":13712.0},{"date":"2024-02-26","close":13437.0},{"date":"2024-02-27","close":13962.0},{"date":"2024-02-28","close":14888.0},{"date":"2024-02-29","close":13912.0},{"date":"2024-03-04","close":13712.0},{"date":"2024-03-05","close":13487.0},{"date":"2024-03-06","close":13337.0},{"date":"2024-03-07","close":13162.0},{"date":"2024-03-08","close":13212.0},{"date":"2024-03-11","close":13587.0},{"date":"2024-03-12","close":13387.0},{"date":"2024-03-13","close":13412.0},{"date":"2024-03-14","close":13337.0},{"date":"2024-03-15","close":13112.0},{"date":"2024-03-18","close":13312.0},{"date":"2024-03-19","close":13537.0},{"date":"2024-03-20","close":13612.0},{"date":"2024-03-21","close":14163.0},{"date":"2024-03-22","close":14188.0},{"date":"2024-03-25","close":14388.0},{"date":"2024-03-26","close":14863.0},{"date":"2024-03-27","close":14688.0},{"date":"2024-03-28","close":14263.0},{"date":"2024-03-29","close":13962.0},{"date":"2024-04-01","close":14087.0},{"date":"2024-04-02","close":13837.0},{"date":"2024-04-03","close":13537.0},{"date":"2024-04-04","close":13362.0},{"date":"2024-04-05","close":13362.0},{"date":"2024-04-08","close":13387.0},{"date":"2024-04-09","close":13412.0},{"date":"2024-04-11","close":13237.0},{"date":"2024-04-12","close":13262.0},{"date":"2024-04-15","close":13011.0},{"date":"2024-04-16","close":12511.0},{"date":"2024-04-17","close":12361.0},{"date":"2024-04-18","close":12386.0},{"date":"2024-04-19","close":12136.0},{"date":"2024-04-22","close":12261.0},{"date":"2024-04-23","close":12211.0},{"date":"2024-04-24","close":12336.0},{"date":"2024-04-25","close":12411.0},{"date":"2024-04-26","close":12386.0},{"date":"2024-04-29","close":12636.0},{"date":"2024-04-30","close":12711.0},{"date":"2024-05-02","close":12661.0},{"date":"2024-05-03","close":13062.0},{"date":"2024-05-07","close":12886.0},{"date":"2024-05-08","close":12811.0},{"date":"2024-05-09","close":12811.0},{"date":"2024-05-10","close":12736.0},{"date":"2024-05-13","close":12436.0},{"date":"2024-05-14","close":12611.0},{"date":"2024-05-16","close":12661.0},{"date":"2024-05-17","close":12611.0},{"date":"2024-05-20","close":12411.0},{"date":"2024-05-21","close":12336.0},{"date":"2024-05-22","close":12461.0},{"date":"2024-05-23","close":12436.0},{"date":"2024-05-24","close":12136.0},{"date":"2024-05-27","close":12211.0},{"date":"2024-05-28","close":12161.0},{"date":"2024-05-29","close":12086.0},{"date":"2024-05-30","close":11860.0},{"date":"2024-05-31","close":11860.0},{"date":"2024-06-03","close":11860.0},{"date":"2024-06-04","close":12011.0},{"date":"2024-06-05","close":12086.0},{"date":"2024-06-07","close":12286.0},{"date":"2024-06-10","close":12061.0},{"date":"2024-06-11","close":11986.0},{"date":"2024-06-12","close":11735.0},{"date":"2024-06-13","close":11735.0},{"date":"2024-06-14","close":11510.0},{"date":"2024-06-17","close":11460.0},{"date":"2024-06-18","close":11110.0},{"date":"2024-06-19","close":11185.0},{"date":"2024-06-20","close":11135.0},{"date":"2024-06-21","close":11010.0},{"date":"2024-06-24","close":10910.0},{"date":"2024-06-25","close":10834.0},{"date":"2024-06-26","close":10859.0},{"date":"2024-06-27","close":10935.0},{"date":"2024-06-28","close":10935.0},{"date":"2024-07-01","close":10834.0},{"date":"2024-07-02","close":10834.0},{"date":"2024-07-03","close":10734.0},{"date":"2024-07-04","close":10659.0},{"date":"2024-07-05","close":10584.0},{"date":"2024-07-08","close":10859.0},{"date":"2024-07-09","close":10910.0},{"date":"2024-07-10","close":10885.0},{"date":"2024-07-11","close":10910.0},{"date":"2024-07-12","close":10859.0},{"date":"2024-07-15","close":10859.0},{"date":"2024-07-16","close":10885.0},{"date":"2024-07-17","close":10910.0},{"date":"2024-07-18","close":10784.0},{"date":"2024-07-19","close":10784.0},{"date":"2024-07-22","close":10609.0},{"date":"2024-07-23","close":10584.0},{"date":"2024-07-24","close":10609.0},{"date":"2024-07-25","close":10459.0},{"date":"2024-07-26","close":10309.0},{"date":"2024-07-29","close":10309.0},{"date":"2024-07-30","close":10309.0},{"date":"2024-07-31","close":10209.0},{"date":"2024-08-01","close":10384.0},{"date":"2024-08-02","close":10184.0},{"date":"2024-08-05","close":8933.0},{"date":"2024-08-06","close":9383.0},{"date":"2024-08-07","close":9533.0},{"date":"2024-08-08","close":9683.0},{"date":"2024-08-09","close":9859.0},{"date":"2024-08-12","close":9884.0},{"date":"2024-08-13","close":9783.0},{"date":"2024-08-14","close":9884.0},{"date":"2024-08-16","close":10209.0},{"date":"2024-08-19","close":10134.0},{"date":"2024-08-20","close":10159.0},{"date":"2024-08-21","close":9859.0},{"date":"2024-08-22","close":9934.0},{"date":"2024-08-23","close":9683.0},{"date":"2024-08-26","close":9834.0},{"date":"2024-08-27","close":9909.0},{"date":"2024-08-28","close":10484.0},{"date":"2024-08-29","close":10234.0},{"date":"2024-08-30","close":10409.0},{"date":"2024-09-02","close":10484.0},{"date":"2024-09-03","close":10309.0},{"date":"2024-09-04","close":9909.0},{"date":"2024-09-05","close":9683.0},{"date":"2024-09-06","close":9433.0},{"date":"2024-09-09","close":9533.0},{"date":"2024-09-10","close":9533.0},{"date":"2024-09-11","close":9558.0},{"date":"2024-09-12","close":9884.0},{"date":"2024-09-13","close":9859.0},{"date":"2024-09-19","close":9934.0},{"date":"2024-09-20","close":9834.0},{"date":"2024-09-23","close":9658.0},{"date":"2024-09-24","close":9658.0},{"date":"2024-09-25","close":9783.0},{"date":"2024-09-26","close":9783.0},{"date":"2024-09-27","close":9783.0},{"date":"2024-09-30","close":9508.0},{"date":"2024-10-02","close":9583.0},{"date":"2024-10-04","close":9508.0},{"date":"2024-10-07","close":9433.0},{"date":"2024-10-08","close":9859.0},{"date":"2024-10-10","close":9658.0},{"date":"2024-10-11","close":9483.0},{"date":"2024-10-14","close":9708.0},{"date":"2024-10-15","close":9783.0},{"date":"2024-10-16","close":9758.0},{"date":"2024-10-17","close":9608.0},{"date":"2024-10-18","close":9533.0},{"date":"2024-10-21","close":9558.0},{"date":"2024-10-22","close":9233.0},{"date":"2024-10-23","close":9233.0},{"date":"2024-10-24","close":9033.0},{"date":"2024-10-25","close":9033.0},{"date":"2024-10-28","close":9158.0},{"date":"2024-10-29","close":9033.0},{"date":"2024-10-30","close":9158.0},{"date":"2024-10-31","close":9083.0},{"date":"2024-11-01","close":9058.0},{"date":"2024-11-04","close":9158.0},{"date":"2024-11-05","close":9033.0},{"date":"2024-11-06","close":9033.0},{"date":"2024-11-07","close":8958.0},{"date":"2024-11-08","close":9008.0},{"date":"2024-11-11","close":8908.0},{"date":"2024-11-12","close":8607.0},{"date":"2024-11-13","close":8282.0},{"date":"2024-11-14","close":8232.0},{"date":"2024-11-15","close":7857.0},{"date":"2024-11-18","close":8057.0},{"date":"2024-11-19","close":8057.0},{"date":"2024-11-20","close":8057.0},{"date":"2024-11-21","close":8082.0},{"date":"2024-11-22","close":8257.0},{"date":"2024-11-25","close":8207.0},{"date":"2024-11-26","close":8132.0},{"date":"2024-11-27","close":8082.0},{"date":"2024-11-28","close":8082.0},{"date":"2024-11-29","close":8232.0},{"date":"2024-12-02","close":7982.0},{"date":"2024-12-03","close":8007.0},{"date":"2024-12-04","close":7757.0},{"date":"2024-12-05","close":7682.0},{"date":"2024-12-06","close":7331.0},{"date":"2024-12-09","close":6831.0},{"date":"2024-12-10","close":7156.0},{"date":"2024-12-11","close":7556.0},{"date":"2024-12-12","close":7381.0},{"date":"2024-12-13","close":7506.0},{"date":"2024-12-16","close":8257.0},{"date":"2024-12-17","close":7882.0},{"date":"2024-12-18","close":8182.0},{"date":"2024-12-19","close":8107.0},{"date":"2024-12-20","close":8007.0},{"date":"2024-12-23","close":7857.0},{"date":"2024-12-24","close":7932.0},{"date":"2024-12-26","close":7882.0},{"date":"2024-12-27","close":7682.0},{"date":"2024-12-30","close":7732.0},{"date":"2025-01-02","close":7957.0},{"date":"2025-01-03","close":8007.0},{"date":"2025-01-06","close":8207.0},{"date":"2025-01-07","close":8257.0},{"date":"2025-01-08","close":8507.0},{"date":"2025-01-09","close":8557.0},{"date":"2025-01-10","close":9708.0},{"date":"2025-01-13","close":9508.0},{"date":"2025-01-14","close":9233.0},{"date":"2025-01-15","close":9033.0},{"date":"2025-01-16","close":9083.0},{"date":"2025-01-17","close":8908.0},{"date":"2025-01-20","close":8657.0},{"date":"2025-01-21","close":8733.0},{"date":"2025-01-22","close":8457.0},{"date":"2025-01-23","close":8307.0},{"date":"2025-01-24","close":8307.0},{"date":"2025-01-31","close":8082.0},{"date":"2025-02-03","close":7757.0},{"date":"2025-02-04","close":8107.0},{"date":"2025-02-05","close":8032.0},{"date":"2025-02-06","close":8057.0},{"date":"2025-02-07","close":7882.0},{"date":"2025-02-10","close":8132.0},{"date":"2025-02-11","close":8057.0},{"date":"2025-02-12","close":7907.0},{"date":"2025-02-13","close":7732.0},{"date":"2025-02-14","close":7606.0},{"date":"2025-02-17","close":7732.0},{"date":"2025-02-18","close":8007.0},{"date":"2025-02-19","close":8808.0},{"date":"2025-02-20","close":8507.0},{"date":"2025-02-21","close":8382.0},{"date":"2025-02-24","close":8407.0},{"date":"2025-02-25","close":8182.0},{"date":"2025-02-26","close":8232.0},{"date":"2025-02-27","close":8382.0},{"date":"2025-02-28","close":8382.0},{"date":"2025-03-04","close":8257.0},{"date":"2025-03-05","close":8032.0},{"date":"2025-03-06","close":7982.0},{"date":"2025-03-07","close":7782.0},{"date":"2025-03-10","close":6556.0},{"date":"2025-03-11","close":6831.0},{"date":"2025-03-12","close":7381.0},{"date":"2025-03-13","close":6856.0},{"date":"2025-03-14","close":7106.0},{"date":"2025-03-17","close":7056.0},{"date":"2025-03-18","close":7156.0},{"date":"2025-03-19","close":7281.0},{"date":"2025-03-20","close":7732.0},{"date":"2025-03-21","close":7106.0},{"date":"2025-03-24","close":7081.0},{"date":"2025-03-25","close":6881.0},{"date":"2025-03-26","close":6856.0},{"date":"2025-03-27","close":7006.0},{"date":"2025-03-28","close":7131.0},{"date":"2025-03-31","close":6981.0},{"date":"2025-04-01","close":7381.0},{"date":"2025-04-02","close":7606.0},{"date":"2025-04-03","close":7606.0},{"date":"2025-04-04","close":7406.0},{"date":"2025-04-07","close":7156.0},{"date":"2025-04-08","close":7406.0},{"date":"2025-04-09","close":7306.0},{"date":"2025-04-10","close":7381.0},{"date":"2025-04-11","close":7932.0},{"date":"2025-04-14","close":7932.0},{"date":"2025-04-15","close":7957.0},{"date":"2025-04-16","close":7932.0},{"date":"2025-04-17","close":8207.0},{"date":"2025-04-18","close":8132.0},{"date":"2025-04-21","close":8132.0},{"date":"2025-04-22","close":7757.0},{"date":"2025-04-23","close":7857.0},{"date":"2025-04-24","close":7857.0},{"date":"2025-04-25","close":7857.0},{"date":"2025-04-28","close":7857.0},{"date":"2025-04-29","close":7857.0},{"date":"2025-04-30","close":7857.0},{"date":"2025-05-02","close":7857.0},{"date":"2025-05-07","close":7857.0},{"date":"2025-05-08","close":7857.0},{"date":"2025-05-09","close":7857.0},{"date":"2025-05-12","close":7857.0},{"date":"2025-05-13","close":7857.0},{"date":"2025-05-14","close":7857.0},{"date":"2025-05-15","close":7857.0},{"date":"2025-05-16","close":7281.0},{"date":"2025-05-19","close":7256.0},{"date":"2025-05-20","close":7306.0},{"date":"2025-05-21","close":7406.0},{"date":"2025-05-22","close":7331.0},{"date":"2025-05-23","close":7381.0},{"date":"2025-05-26","close":7356.0},{"date":"2025-05-27","close":7556.0},{"date":"2025-05-28","close":7556.0},{"date":"2025-05-29","close":7431.0},{"date":"2025-05-30","close":7556.0},{"date":"2025-06-02","close":7556.0},{"date":"2025-06-04","close":7606.0},{"date":"2025-06-05","close":7982.0},{"date":"2025-06-09","close":8007.0},{"date":"2025-06-10","close":8057.0},{"date":"2025-06-11","close":8157.0},{"date":"2025-06-12","close":8282.0},{"date":"2025-06-13","close":7982.0},{"date":"2025-06-16","close":8332.0},{"date":"2025-06-17","close":8182.0},{"date":"2025-06-18","close":8432.0},{"date":"2025-06-19","close":8207.0},{"date":"2025-06-20","close":8207.0},{"date":"2025-06-23","close":8182.0},{"date":"2025-06-24","close":8357.0},{"date":"2025-06-25","close":8232.0},{"date":"2025-06-26","close":8232.0},{"date":"2025-06-27","close":8182.0},{"date":"2025-06-30","close":7982.0},{"date":"2025-07-01","close":8082.0},{"date":"2025-07-02","close":8007.0},{"date":"2025-07-03","close":8257.0},{"date":"2025-07-04","close":8257.0},{"date":"2025-07-07","close":8332.0},{"date":"2025-07-08","close":8607.0},{"date":"2025-07-09","close":8457.0},{"date":"2025-07-10","close":8532.0},{"date":"2025-07-11","close":8432.0},{"date":"2025-07-14","close":8457.0},{"date":"2025-07-15","close":8407.0},{"date":"2025-07-16","close":8432.0},{"date":"2025-07-17","close":8357.0},{"date":"2025-07-18","close":8432.0},{"date":"2025-07-21","close":8708.0},{"date":"2025-07-22","close":8758.0},{"date":"2025-07-23","close":8657.0},{"date":"2025-07-24","close":8557.0},{"date":"2025-07-25","close":8457.0},{"date":"2025-07-28","close":8357.0},{"date":"2025-07-29","close":8282.0},{"date":"2025-07-30","close":8382.0},{"date":"2025-07-31","close":8357.0},{"date":"2025-08-01","close":8182.0},{"date":"2025-08-04","close":8132.0},{"date":"2025-08-05","close":8282.0},{"date":"2025-08-06","close":8282.0},{"date":"2025-08-07","close":8332.0},{"date":"2025-08-08","close":8482.0},{"date":"2025-08-11","close":8958.0},{"date":"2025-08-12","close":8883.0},{"date":"2025-08-13","close":8958.0},{"date":"2025-08-14","close":8808.0},{"date":"2025-08-18","close":8307.0},{"date":"2025-08-19","close":8357.0},{"date":"2025-08-20","close":8257.0},{"date":"2025-08-21","close":8432.0},{"date":"2025-08-22","close":8482.0},{"date":"2025-08-25","close":8357.0},{"date":"2025-08-26","close":8132.0},{"date":"2025-08-27","close":8457.0},{"date":"2025-08-28","close":8207.0},{"date":"2025-08-29","close":7907.0},{"date":"2025-09-01","close":7832.0},{"date":"2025-09-02","close":7932.0},{"date":"2025-09-03","close":8107.0},{"date":"2025-09-04","close":8107.0},{"date":"2025-09-05","close":7982.0},{"date":"2025-09-08","close":8007.0},{"date":"2025-09-09","close":8057.0},{"date":"2025-09-10","close":8182.0},{"date":"2025-09-11","close":8257.0},{"date":"2025-09-12","close":8082.0},{"date":"2025-09-15","close":7957.0},{"date":"2025-09-16","close":7957.0},{"date":"2025-09-17","close":8032.0},{"date":"2025-09-18","close":8082.0},{"date":"2025-09-19","close":8132.0},{"date":"2025-09-22","close":8082.0},{"date":"2025-09-23","close":8007.0},{"date":"2025-09-24","close":7982.0},{"date":"2025-09-25","close":7957.0},{"date":"2025-09-26","close":7832.0},{"date":"2025-09-29","close":7807.0},{"date":"2025-09-30","close":7807.0},{"date":"2025-10-01","close":7932.0},{"date":"2025-10-02","close":7907.0},{"date":"2025-10-10","close":7832.0},{"date":"2025-10-13","close":7832.0},{"date":"2025-10-14","close":7757.0},{"date":"2025-10-15","close":7757.0},{"date":"2025-10-16","close":7732.0},{"date":"2025-10-17","close":7481.0},{"date":"2025-10-20","close":7481.0},{"date":"2025-10-21","close":7306.0},{"date":"2025-10-22","close":7556.0},{"date":"2025-10-23","close":7406.0},{"date":"2025-10-24","close":7506.0},{"date":"2025-10-27","close":7406.0},{"date":"2025-10-28","close":7406.0},{"date":"2025-10-29","close":7306.0},{"date":"2025-10-30","close":7381.0},{"date":"2025-10-31","close":7381.0},{"date":"2025-11-03","close":7156.0},{"date":"2025-11-04","close":7031.0},{"date":"2025-11-05","close":7306.0},{"date":"2025-11-06","close":7131.0},{"date":"2025-11-07","close":7081.0},{"date":"2025-11-10","close":7206.0},{"date":"2025-11-11","close":7006.0},{"date":"2025-11-12","close":7106.0},{"date":"2025-11-13","close":7131.0},{"date":"2025-11-14","close":7031.0},{"date":"2025-11-17","close":7031.0},{"date":"2025-11-18","close":6831.0},{"date":"2025-11-19","close":6756.0},{"date":"2025-11-20","close":6856.0},{"date":"2025-11-21","close":6706.0},{"date":"2025-11-24","close":6656.0},{"date":"2025-11-25","close":6556.0},{"date":"2025-11-26","close":6631.0},{"date":"2025-11-27","close":6656.0},{"date":"2025-11-28","close":6781.0},{"date":"2025-12-01","close":6731.0},{"date":"2025-12-02","close":6856.0},{"date":"2025-12-03","close":6856.0},{"date":"2025-12-04","close":6806.0},{"date":"2025-12-05","close":6881.0},{"date":"2025-12-08","close":6756.0},{"date":"2025-12-09","close":6706.0},{"date":"2025-12-10","close":6656.0},{"date":"2025-12-11","close":6656.0},{"date":"2025-12-12","close":6656.0},{"date":"2025-12-15","close":6606.0},{"date":"2025-12-16","close":6606.0},{"date":"2025-12-17","close":6756.0},{"date":"2025-12-18","close":6756.0},{"date":"2025-12-19","close":6706.0},{"date":"2025-12-22","close":6731.0},{"date":"2025-12-23","close":6606.0},{"date":"2025-12-24","close":6581.0},{"date":"2025-12-26","close":6455.0},{"date":"2025-12-29","close":6455.0},{"date":"2025-12-30","close":6380.0},{"date":"2026-01-02","close":6430.0},{"date":"2026-01-05","close":6480.0},{"date":"2026-01-06","close":6380.0},{"date":"2026-01-07","close":6305.0},{"date":"2026-01-08","close":6180.0},{"date":"2026-01-09","close":6130.0},{"date":"2026-01-12","close":6155.0},{"date":"2026-01-13","close":6130.0},{"date":"2026-01-14","close":6155.0},{"date":"2026-01-15","close":6105.0},{"date":"2026-01-16","close":6205.0},{"date":"2026-01-19","close":8057.0},{"date":"2026-01-20","close":7306.0},{"date":"2026-01-21","close":7206.0},{"date":"2026-01-22","close":6831.0},{"date":"2026-01-23","close":6881.0},{"date":"2026-01-26","close":6981.0},{"date":"2026-01-27","close":7256.0},{"date":"2026-01-28","close":6956.0},{"date":"2026-01-29","close":7882.0},{"date":"2026-01-30","close":7331.0},{"date":"2026-02-02","close":9508.0},{"date":"2026-02-03","close":12361.0},{"date":"2026-02-04","close":16064.0},{"date":"2026-02-05","close":14163.0},{"date":"2026-02-06","close":11760.0},{"date":"2026-02-09","close":10910.0},{"date":"2026-02-10","close":10584.0},{"date":"2026-02-11","close":12511.0},{"date":"2026-02-12","close":12586.0},{"date":"2026-02-13","close":10609.0},{"date":"2026-02-19","close":10084.0},{"date":"2026-02-20","close":10134.0},{"date":"2026-02-23","close":10134.0},{"date":"2026-02-24","close":11235.0},{"date":"2026-02-25","close":12461.0},{"date":"2026-02-26","close":11410.0},{"date":"2026-02-27","close":11710.0},{"date":"2026-03-03","close":10459.0},{"date":"2026-03-04","close":9358.0},{"date":"2026-03-05","close":10184.0},{"date":"2026-03-06","close":10009.0},{"date":"2026-03-09","close":9783.0},{"date":"2026-03-10","close":9783.0},{"date":"2026-03-11","close":10784.0},{"date":"2026-03-12","close":10384.0},{"date":"2026-03-13","close":10159.0},{"date":"2026-03-16","close":9859.0},{"date":"2026-03-17","close":10234.0},{"date":"2026-03-18","close":10334.0},{"date":"2026-03-19","close":10009.0},{"date":"2026-03-20","close":10184.0},{"date":"2026-03-23","close":10009.0},{"date":"2026-03-24","close":10209.0},{"date":"2026-03-25","close":10234.0},{"date":"2026-03-26","close":10134.0},{"date":"2026-03-27","close":10209.0},{"date":"2026-03-30","close":9984.0},{"date":"2026-03-31","close":9758.0},{"date":"2026-04-01","close":10234.0},{"date":"2026-04-02","close":10084.0},{"date":"2026-04-03","close":10034.0},{"date":"2026-04-06","close":9834.0},{"date":"2026-04-07","close":9283.0},{"date":"2026-04-08","close":9708.0},{"date":"2026-04-09","close":9633.0},{"date":"2026-04-10","close":9683.0},{"date":"2026-04-13","close":9633.0},{"date":"2026-04-14","close":9633.0},{"date":"2026-04-15","close":9633.0},{"date":"2026-04-16","close":9633.0},{"date":"2026-04-17","close":9633.0},{"date":"2026-04-20","close":9633.0},{"date":"2026-04-21","close":9633.0},{"date":"2026-04-22","close":9633.0},{"date":"2026-04-23","close":9633.0},{"date":"2026-04-24","close":9633.0},{"date":"2026-04-27","close":9633.0},{"date":"2026-04-28","close":9633.0},{"date":"2026-04-29","close":9633.0},{"date":"2026-04-30","close":9633.0},{"date":"2026-05-04","close":9633.0},{"date":"2026-05-06","close":9633.0},{"date":"2026-05-07","close":9633.0},{"date":"2026-05-08","close":9633.0},{"date":"2026-05-11","close":8237.0},{"date":"2026-05-12","close":7446.0},{"date":"2026-05-13","close":7692.0},{"date":"2026-05-14","close":8327.0},{"date":"2026-05-15","close":7717.0},{"date":"2026-05-18","close":7611.0},{"date":"2026-05-19","close":7591.0},{"date":"2026-05-20","close":7366.0},{"date":"2026-05-21","close":7576.0},{"date":"2026-05-22","close":7506.0},{"date":"2026-05-26","close":7271.0},{"date":"2026-05-27","close":7136.0},{"date":"2026-05-28","close":6946.0},{"date":"2026-05-29","close":6781.0},{"date":"2026-06-01","close":6791.0},{"date":"2026-06-02","close":6551.0},{"date":"2026-06-04","close":6806.0},{"date":"2026-06-05","close":6505.0},{"date":"2026-06-08","close":6205.0},{"date":"2026-06-09","close":6380.0},{"date":"2026-06-10","close":6210.0},{"date":"2026-06-11","close":6365.0},{"date":"2026-06-12","close":6380.0},{"date":"2026-06-15","close":6390.0},{"date":"2026-06-16","close":6430.0},{"date":"2026-06-17","close":6450.0},{"date":"2026-06-18","close":6480.0},{"date":"2026-06-19","close":6080.0},{"date":"2026-06-22","close":5965.0},{"date":"2026-06-23","close":5930.0},{"date":"2026-06-24","close":6395.0},{"date":"2026-06-25","close":5490.0},{"date":"2026-06-26","close":5154.0},{"date":"2026-06-29","close":5460.0},{"date":"2026-06-30","close":5485.0},{"date":"2026-07-01","close":5600.0},{"date":"2026-07-02","close":5485.0},{"date":"2026-07-03","close":5725.0},{"date":"2026-07-06","close":5830.0},{"date":"2026-07-07","close":5820.0},{"date":"2026-07-08","close":5605.0},{"date":"2026-07-09","close":5585.0},{"date":"2026-07-10","close":6105.0},{"date":"2026-07-13","close":5615.0},{"date":"2026-07-14","close":5645.0},{"date":"2026-07-15","close":5995.0},{"date":"2026-07-16","close":5945.0},{"date":"2026-07-20","close":5650.0},{"date":"2026-07-21","close":5620.0},{"date":"2026-07-22","close":5805.0},{"date":"2026-07-23","close":5895.0},{"date":"2026-07-24","close":5860.0},{"date":"2026-07-27","close":5750.0},{"date":"2026-07-28","close":5450.0},{"date":"2026-07-29","close":5004.0},{"date":"2026-07-30","close":4989.0},{"date":"2026-07-31","close":5304.0},{"date":"2026-08-03","close":5555.0},{"date":"2026-08-04","close":5860.0},{"date":"2026-08-05","close":6085.0},{"date":"2026-08-06","close":6025.0},{"date":"2026-08-07","close":5840.0},{"date":"2026-08-10","close":5950.0},{"date":"2026-08-11","close":5975.0},{"date":"2026-08-12","close":6485.0},{"date":"2026-08-13","close":6355.0},{"date":"2026-08-14","close":6210.0},{"date":"2026-08-18","close":5960.0},{"date":"2026-08-19","close":5455.0},{"date":"2026-08-20","close":5440.0},{"date":"2026-08-21","close":5440.0},{"date":"2026-08-24","close":5440.0},{"date":"2026-08-25","close":5440.0},{"date":"2026-08-26","close":5440.0},{"date":"2026-08-27","close":5440.0},{"date":"2026-08-28","close":5440.0},{"date":"2026-08-31","close":5440.0},{"date":"2026-09-01","close":5440.0},{"date":"2026-09-02","close":5440.0},{"date":"2026-09-03","close":5440.0},{"date":"2026-09-04","close":5440.0},{"date":"2026-09-07","close":5440.0},{"date":"2026-09-08","close":5440.0},{"date":"2026-09-09","close":5440.0},{"date":"2026-09-10","close":5440.0},{"date":"2026-09-11","close":5440.0},{"date":"2026-09-14","close":5440.0},{"date":"2026-09-15","close":5370.0},{"date":"2026-09-16","close":5290.0},{"date":"2026-09-17","close":5640.0},{"date":"2026-09-18","close":5610.0},{"date":"2026-09-21","close":5490.0},{"date":"2026-09-22","close":5450.0},{"date":"2026-09-23","close":5420.0},{"date":"2026-09-28","close":5400.0},{"date":"2026-09-29","close":5340.0},{"date":"2026-09-30","close":5320.0},{"date":"2026-10-01","close":5240.0},{"date":"2026-10-02","close":5250.0},{"date":"2026-10-06","close":5260.0},{"date":"2026-10-07","close":5210.0},{"date":"2026-10-08","close":5390.0},{"date":"2026-10-12","close":5010.0},{"date":"2026-10-13","close":4930.0},{"date":"2026-10-14","close":4890.0},{"date":"2026-10-15","close":4900.0},{"date":"2026-10-16","close":4945.0},{"date":"2026-10-19","close":5060.0},{"date":"2026-10-20","close":5030.0},{"date":"2026-10-21","close":5090.0},{"date":"2026-10-22","close":5150.0},{"date":"2026-10-23","close":5100.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-200.0,"foreign_net":500.0,"institution_net":-300.0},{"date":"2026-10-21","retail_net":243.0,"foreign_net":-207.0,"institution_net":-36.0},{"date":"2026-10-20","retail_net":222.0,"foreign_net":-188.0,"institution_net":-34.0},{"date":"2026-10-19","retail_net":401.0,"foreign_net":-281.0,"institution_net":-120.0},{"date":"2026-10-16","retail_net":-2600.0,"foreign_net":677.0,"institution_net":1923.0},{"date":"2026-10-15","retail_net":-1837.0,"foreign_net":3116.0,"institution_net":-1279.0},{"date":"2026-10-14","retail_net":282.0,"foreign_net":-199.0,"institution_net":-83.0},{"date":"2026-10-13","retail_net":-420.0,"foreign_net":107.0,"institution_net":313.0},{"date":"2026-10-12","retail_net":-240.0,"foreign_net":-91.0,"institution_net":331.0},{"date":"2026-10-08","retail_net":-248.0,"foreign_net":193.0,"institution_net":55.0},{"date":"2026-10-07","retail_net":-548.0,"foreign_net":264.0,"institution_net":284.0},{"date":"2026-10-06","retail_net":-470.0,"foreign_net":541.0,"institution_net":-71.0},{"date":"2026-10-02","retail_net":114.0,"foreign_net":151.0,"institution_net":-265.0},{"date":"2026-10-01","retail_net":-711.0,"foreign_net":366.0,"institution_net":345.0},{"date":"2026-09-30","retail_net":-313.0,"foreign_net":290.0,"institution_net":23.0},{"date":"2026-09-29","retail_net":503.0,"foreign_net":-956.0,"institution_net":453.0},{"date":"2026-09-28","retail_net":-165.0,"foreign_net":-448.0,"institution_net":613.0},{"date":"2026-09-23","retail_net":912.0,"foreign_net":-325.0,"institution_net":-587.0},{"date":"2026-09-22","retail_net":-75.0,"foreign_net":-265.0,"institution_net":340.0},{"date":"2026-09-21","retail_net":72.0,"foreign_net":-409.0,"institution_net":337.0},{"date":"2026-09-18","retail_net":-7256.0,"foreign_net":1491.0,"institution_net":5765.0},{"date":"2026-09-17","retail_net":-674.0,"foreign_net":1351.0,"institution_net":-677.0},{"date":"2026-09-16","retail_net":105.0,"foreign_net":318.0,"institution_net":-423.0},{"date":"2026-09-15","retail_net":7649.0,"foreign_net":-2089.0,"institution_net":-5560.0},{"date":"2026-09-14","retail_net":-7960.0,"foreign_net":3466.0,"institution_net":4494.0},{"date":"2026-09-11","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-10","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-09","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-08","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-07","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0}],"comment":"외국인 매수, 기관 매수","periods":{"d1":{"retail_net":-200.0,"foreign_net":500.0,"institution_net":-300.0},"d3":{"retail_net":265.0,"foreign_net":105.0,"institution_net":-370.0},"d7":{"retail_net":-3489.0,"foreign_net":3418.0,"institution_net":71.0},"d14":{"retail_net":-6012.0,"foreign_net":4949.0,"institution_net":1063.0},"d30":{"retail_net":-13214.0,"foreign_net":7373.0,"institution_net":5841.0}},"analysis":"최근 5일 외국인 순매수 501.00, 기관 순매수 1433.00. 30일 누적: 외국인 7373.00, 기관 5841.00.","foreign_flow":501.0,"foreign_trend":"매수","institution_trend":"매수","institutional_flow":1433.0},"insider_trades":[],"price_analysis":{"current":5100.0,"low_30d":4555.0,"support":4734.5,"high_30d":6350.0,"change_1d":-1.2,"change_7d":0.8,"change_30d":-6.2,"resistance":6170.5,"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":0.75,"per":null,"quarter":"2024-Q2"},{"pbr":0.64,"per":null,"quarter":"2024-Q3"},{"pbr":0.59,"per":null,"quarter":"2024-Q4"},{"pbr":0.53,"per":null,"quarter":"2025-Q1"},{"pbr":0.61,"per":null,"quarter":"2025-Q2"},{"pbr":0.6,"per":null,"quarter":"2025-Q3"},{"pbr":0.5,"per":null,"quarter":"2025-Q4"},{"pbr":0.74,"per":172.52,"quarter":"2026-Q1"},{"pbr":0.43,"per":88.73,"quarter":"2026-Q2"},{"pbr":0.31,"per":null,"quarter":"현재"}],"timeline":[{"close":10935.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":9508.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":7732.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":6981.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":7982.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":7807.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":6380.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":9758.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":5485.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.6,"pbr_5y_low":0.43,"per_5y_avg":130.62,"per_5y_low":88.73,"current_pbr":0.31,"current_per":null,"pbr_5y_high":0.75,"per_5y_high":172.52,"pbr_5y_median":0.6,"per_5y_median":130.62,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["외국인·기관 동반 순매수","전분기 대비 매출 50% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["적자 상태 (ROE 음수)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"ELECTRONIC COMPONENTS"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +50.4%"},"momentum":{"grade":"C","reason":"RSI 43"},"valuation":{"grade":"C","reason":"적자 (EPS -138, PBR 0.31x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -2.8%"},"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":-2.63,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-2.82,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":0.54,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.07,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":13.27,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":1.03,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":2.3,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.75,"per":null,"close":10935.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.64,"per":null,"close":9508.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.59,"per":null,"close":7732.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.53,"per":null,"close":6981.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.61,"per":null,"close":7982.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.6,"per":null,"close":7807.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.5,"per":null,"close":6380.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.74,"per":172.52,"close":9758.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.43,"per":88.73,"close":5485.0,"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":"0.3배"},{"label":"ROE","value":"-2.8%"}],"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":-138.0,"pbr":null,"per":null,"roa":-0.026298717336720814,"roe":-0.02816705728966376,"revenue":9571748782.0,"market_cap":null,"net_income":-2130503238.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.1327454448438323,"total_assets":81011678658.0,"total_equity":75638119243.0,"profit_margin":-0.2225824440781902,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-460504812.0,"operating_margin":-0.04811083350474001},{"eps":164.9,"pbr":0.4,"per":null,"roa":0.030408962611546103,"roe":0.03326965847806938,"revenue":6363654331.0,"market_cap":29900000000.0,"net_income":2563205911.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.14560445347986015,"total_assets":84291132971.0,"total_equity":77043349053.0,"profit_margin":0.40278836305007343,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-612345251.0,"operating_margin":-0.09622541061305173},{"eps":20.28,"pbr":null,"per":null,"roa":0.003856358050313327,"roe":0.004228835448763675,"revenue":18260827262.0,"market_cap":null,"net_income":315296184.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.1626737714770241,"total_assets":81760090709.0,"total_equity":74558631524.0,"profit_margin":0.017266259599099207,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1695469511.0,"operating_margin":0.09284735497871992},{"eps":14.64,"pbr":null,"per":null,"roa":0.002864585723138575,"roe":0.0029951925481318063,"revenue":8196492713.0,"market_cap":null,"net_income":227582314.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.19158125041817506,"total_assets":79446850608.0,"total_equity":75982532122.0,"profit_margin":0.02776581666924981,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-185250681.0,"operating_margin":-0.02260121340755714},{"eps":-143.26,"pbr":null,"per":null,"roa":-0.027870011638173684,"roe":-0.0292323407725773,"revenue":10784451802.0,"market_cap":null,"net_income":-2226883814.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.16061899147055042,"total_assets":79902507502.0,"total_equity":76178771701.0,"profit_margin":-0.2064902189638438,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-54262983.0,"operating_margin":-0.005031594001832973},{"eps":27.19,"pbr":null,"per":null,"roa":0.004995432833084829,"roe":0.0054224067625066145,"revenue":13578750381.0,"market_cap":null,"net_income":422703437.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.17519178225182222,"total_assets":84617980288.0,"total_equity":77954947962.0,"profit_margin":0.031129774474053646,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":739123085.0,"operating_margin":0.05443233465976474},{"eps":-411.89,"pbr":null,"per":null,"roa":-0.0774579175496865,"roe":-0.08265182114853636,"revenue":17596233866.0,"market_cap":null,"net_income":-6402395145.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.19269348133361527,"total_assets":82656432648.0,"total_equity":77462239259.0,"profit_margin":-0.36385030988766925,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1503081364.0,"operating_margin":0.08542062895085188},{"eps":69.47,"pbr":null,"per":null,"roa":0.0117310356052348,"roe":0.012486727642402199,"revenue":10259284620.0,"market_cap":null,"net_income":1079823867.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.1688898359074865,"total_assets":92048468979.0,"total_equity":86477730429.0,"profit_margin":0.10525332973947651,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":203666841.0,"operating_margin":0.01985195347860424},{"eps":108.43,"pbr":null,"per":null,"roa":0.018559961481318957,"roe":0.01970332423646255,"revenue":12014753504.0,"market_cap":null,"net_income":1685451927.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.15029642442508823,"total_assets":90811175912.0,"total_equity":85541500854.0,"profit_margin":0.14028185650574293,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":205366712.0,"operating_margin":0.01709287768006464},{"eps":47.19,"pbr":null,"per":null,"roa":0.008167376618310254,"roe":0.008748305320765227,"revenue":9247448665.0,"market_cap":null,"net_income":733515847.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.1351437562157043,"total_assets":89810459500.0,"total_equity":83846621729.0,"profit_margin":0.07932088877402814,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-302449816.0,"operating_margin":-0.032706298456645716},{"eps":-1383.02,"pbr":null,"per":null,"roa":-0.2327400416048504,"roe":-0.2585401239866742,"revenue":21782145052.0,"market_cap":null,"net_income":-21497745013.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.15953006008840898,"total_assets":92368055212.0,"total_equity":83150517148.0,"profit_margin":-0.9869434328749047,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1313597261.0,"operating_margin":0.06030614789609014},{"eps":90.28,"pbr":null,"per":null,"roa":0.012605615696162935,"roe":0.015099958525289075,"revenue":15711866949.0,"market_cap":null,"net_income":1403343495.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.14934668022690625,"total_assets":111326850574.0,"total_equity":92936910565.0,"profit_margin":0.08931742482005409,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":722405802.0,"operating_margin":0.04597835536317206}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":56.56,"per":172.52,"date":"2026-03","close":9758.0,"source":"reported"},{"eps":56.56,"per":170.31,"date":"2026-04","close":9633.0,"source":"reported"},{"eps":56.56,"per":119.89,"date":"2026-05","close":6781.0,"source":"reported"},{"eps":61.82,"per":88.73,"date":"2026-06","close":5485.0,"source":"reported"},{"eps":61.82,"per":85.8,"date":"2026-07","close":5304.0,"source":"reported"},{"eps":61.82,"per":88.0,"date":"2026-08","close":5440.0,"source":"reported"},{"eps":61.82,"per":86.06,"date":"2026-09","close":5320.0,"source":"reported"},{"eps":61.82,"per":82.5,"date":"2026-10","close":5100.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":111.73,"std":36.18,"count":8,"current":82.5,"lower_1sd":75.55,"upper_1sd":147.91},"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":"인콘","phase":"above-fold","symbol_resolved":true}