{"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":"2026-10-23T09:50:46.706863+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":46.0,"direction":"higher_better","percentile":80},{"name":"영업이익 성장률","note":"적자 축소","unit":"%","value":0.6,"direction":"higher_better","percentile":51}],"summary":"매출 +46.0%","percentile":66},"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":51.8,"direction":null,"percentile":52},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":29.7,"direction":"higher_better","percentile":79}],"summary":"RSI 52","percentile":67},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -45원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -45, PBR 1.30x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-1.5,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-389.76,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-67.41,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-1.48,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -1.5%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":56.69,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":-0.05,"rating":"excellent","direction":"lower_better","percentile":95},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-6.1,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.88,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 56.7x, 순차입금비율 -0.0x","percentile":53}},"signals":[],"summary":"헬릭스미스(084990)은 Others 섹터 KR 시장 종목입니다, 시가총액 1799.62억. 현재가 3,905원, 전일 대비 +0.5%, 30일 +29.7%. ROE -1.5%. 기술적 시그널: MACD 골든크로스, 정배열 상승 추세. 최근 5일 외국인 순매도 14.64만, 기관 순매도 6993.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["이동평균선 정배열 상승 추세","전분기 대비 매출 46% 성장"],"portfolio":null,"technical":{"macd":206.29428351613115,"grade":"B","trend":"상승","atr_14":420.0,"rsi_14":51.81818181818182,"sma_20":3709.5,"sma_60":3317.5,"comment":"상승 추세, RSI 52","analysis":"RSI(14) 51.8로 중립 구간입니다. MACD(206.29)가 시그널선(199.34)을 상회합니다(골든크로스). 현재가가 SMA20(3710)과 SMA60(3318) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 2946~4473 (현재 위치 63%).","bb_lower":2946.4148147159453,"bb_upper":4472.585185284055,"macd_signal":199.33830611070857},"change_pct":0.51,"chart_data":[{"date":"2024-10-23","open":3770,"high":3800,"low":3600,"close":3625,"volume":89710,"rsi_14":56.02,"sma_20":3511.5,"sma_60":3680.25,"sma_120":3784.17},{"date":"2024-10-24","open":3620,"high":3680,"low":3575,"close":3625,"volume":62884,"rsi_14":59.21,"sma_20":3523.75,"sma_60":3685.25,"sma_120":3777.5},{"date":"2024-10-25","open":3655,"high":3655,"low":3510,"close":3525,"volume":86452,"rsi_14":55.56,"sma_20":3529.75,"sma_60":3688.0,"sma_120":3770.12},{"date":"2024-10-28","open":3545,"high":3705,"low":3545,"close":3665,"volume":77419,"rsi_14":56.28,"sma_20":3541.0,"sma_60":3693.75,"sma_120":3765.17},{"date":"2024-10-29","open":3630,"high":3745,"low":3580,"close":3625,"volume":108800,"rsi_14":54.15,"sma_20":3549.25,"sma_60":3692.0,"sma_120":3759.71},{"date":"2024-10-30","open":3650,"high":3665,"low":3560,"close":3650,"volume":82473,"rsi_14":56.13,"sma_20":3558.0,"sma_60":3683.67,"sma_120":3753.38},{"date":"2024-10-31","open":3670,"high":3700,"low":3600,"close":3655,"volume":48121,"rsi_14":60.08,"sma_20":3566.75,"sma_60":3679.33,"sma_120":3746.92},{"date":"2024-11-01","open":3600,"high":3695,"low":3600,"close":3635,"volume":60487,"rsi_14":60.85,"sma_20":3577.75,"sma_60":3671.0,"sma_120":3740.62},{"date":"2024-11-04","open":3635,"high":3760,"low":3625,"close":3700,"volume":53395,"rsi_14":61.67,"sma_20":3593.25,"sma_60":3665.25,"sma_120":3736.29},{"date":"2024-11-05","open":3700,"high":3855,"low":3680,"close":3830,"volume":153289,"rsi_14":64.62,"sma_20":3609.25,"sma_60":3659.67,"sma_120":3732.88},{"date":"2024-11-06","open":3830,"high":3915,"low":3710,"close":3740,"volume":148283,"rsi_14":58.49,"sma_20":3620.25,"sma_60":3660.08,"sma_120":3728.92},{"date":"2024-11-07","open":3740,"high":3745,"low":3575,"close":3575,"volume":116885,"rsi_14":33.8,"sma_20":3624.25,"sma_60":3654.5,"sma_120":3723.75},{"date":"2024-11-08","open":3575,"high":3650,"low":3520,"close":3595,"volume":58101,"rsi_14":38.89,"sma_20":3633.25,"sma_60":3645.67,"sma_120":3718.96},{"date":"2024-11-11","open":3595,"high":3605,"low":3375,"close":3380,"volume":137100,"rsi_14":34.84,"sma_20":3633.25,"sma_60":3631.08,"sma_120":3711.88},{"date":"2024-11-12","open":3350,"high":3490,"low":3250,"close":3250,"volume":124176,"rsi_14":33.62,"sma_20":3624.75,"sma_60":3613.92,"sma_120":3703.96},{"date":"2024-11-13","open":3160,"high":3220,"low":3090,"close":3095,"volume":149492,"rsi_14":29.62,"sma_20":3607.0,"sma_60":3592.83,"sma_120":3695.12},{"date":"2024-11-14","open":3075,"high":3165,"low":3050,"close":3060,"volume":75650,"rsi_14":31.17,"sma_20":3584.25,"sma_60":3572.92,"sma_120":3686.62},{"date":"2024-11-15","open":3055,"high":3090,"low":3020,"close":3030,"volume":91279,"rsi_14":21.78,"sma_20":3539.5,"sma_60":3551.67,"sma_120":3678.29},{"date":"2024-11-18","open":3070,"high":3100,"low":2995,"close":3040,"volume":101920,"rsi_14":23.29,"sma_20":3500.75,"sma_60":3529.67,"sma_120":3670.21},{"date":"2024-11-19","open":3050,"high":3065,"low":3005,"close":3040,"volume":60875,"rsi_14":21.5,"sma_20":3467.0,"sma_60":3508.5,"sma_120":3662.08},{"date":"2024-11-20","open":3035,"high":3100,"low":3005,"close":3085,"volume":77583,"rsi_14":24.32,"sma_20":3440.0,"sma_60":3491.92,"sma_120":3654.29},{"date":"2024-11-21","open":3100,"high":3100,"low":3010,"close":3040,"volume":58308,"rsi_14":23.79,"sma_20":3410.75,"sma_60":3476.42,"sma_120":3645.46},{"date":"2024-11-22","open":3040,"high":3090,"low":3010,"close":3010,"volume":92130,"rsi_14":18.64,"sma_20":3385.0,"sma_60":3461.17,"sma_120":3636.71},{"date":"2024-11-25","open":3010,"high":3080,"low":3010,"close":3035,"volume":64046,"rsi_14":10.05,"sma_20":3353.5,"sma_60":3449.25,"sma_120":3628.54},{"date":"2024-11-26","open":3040,"high":3070,"low":3015,"close":3030,"volume":54851,"rsi_14":10.99,"sma_20":3323.75,"sma_60":3437.83,"sma_120":3619.88},{"date":"2024-11-27","open":3050,"high":3055,"low":3015,"close":3015,"volume":53241,"rsi_14":13.16,"sma_20":3292.0,"sma_60":3427.58,"sma_120":3611.54},{"date":"2024-11-28","open":3015,"high":3080,"low":3015,"close":3045,"volume":24574,"rsi_14":14.29,"sma_20":3261.5,"sma_60":3418.5,"sma_120":3603.04},{"date":"2024-11-29","open":3045,"high":3065,"low":3005,"close":3030,"volume":67734,"rsi_14":19.3,"sma_20":3231.25,"sma_60":3408.5,"sma_120":3595.75},{"date":"2024-12-02","open":3035,"high":3050,"low":2970,"close":2985,"volume":105808,"rsi_14":22.68,"sma_20":3195.5,"sma_60":3398.08,"sma_120":3588.54},{"date":"2024-12-03","open":2985,"high":3025,"low":2975,"close":3000,"volume":41308,"rsi_14":36.23,"sma_20":3154.0,"sma_60":3389.75,"sma_120":3581.12},{"date":"2024-12-04","open":2955,"high":3000,"low":2860,"close":2955,"volume":173967,"rsi_14":35.21,"sma_20":3114.75,"sma_60":3380.83,"sma_120":3573.17},{"date":"2024-12-05","open":2955,"high":2995,"low":2875,"close":2915,"volume":70444,"rsi_14":34.25,"sma_20":3081.75,"sma_60":3372.67,"sma_120":3565.12},{"date":"2024-12-06","open":2910,"high":2940,"low":2755,"close":2765,"volume":204033,"rsi_14":22.77,"sma_20":3040.25,"sma_60":3362.08,"sma_120":3555.58},{"date":"2024-12-09","open":2765,"high":2765,"low":2500,"close":2500,"volume":233530,"rsi_14":14.94,"sma_20":2996.25,"sma_60":3348.5,"sma_120":3544.08},{"date":"2024-12-10","open":2575,"high":2655,"low":2525,"close":2625,"volume":143419,"rsi_14":22.94,"sma_20":2965.0,"sma_60":3337.08,"sma_120":3531.79},{"date":"2024-12-11","open":2595,"high":2760,"low":2590,"close":2755,"volume":85822,"rsi_14":34.76,"sma_20":2948.0,"sma_60":3327.58,"sma_120":3521.42},{"date":"2024-12-12","open":2730,"high":2850,"low":2700,"close":2755,"volume":100412,"rsi_14":35.91,"sma_20":2932.75,"sma_60":3317.08,"sma_120":3511.92},{"date":"2024-12-13","open":2770,"high":2805,"low":2725,"close":2805,"volume":43275,"rsi_14":37.63,"sma_20":2921.5,"sma_60":3306.58,"sma_120":3503.54},{"date":"2024-12-16","open":2805,"high":2885,"low":2805,"close":2880,"volume":43010,"rsi_14":42.5,"sma_20":2913.5,"sma_60":3298.67,"sma_120":3496.04},{"date":"2024-12-17","open":2880,"high":2885,"low":2800,"close":2815,"volume":74148,"rsi_14":40.48,"sma_20":2902.25,"sma_60":3289.83,"sma_120":3488.08},{"date":"2024-12-18","open":2815,"high":2815,"low":2770,"close":2770,"volume":38452,"rsi_14":37.09,"sma_20":2886.5,"sma_60":3279.33,"sma_120":3480.25},{"date":"2024-12-19","open":2700,"high":2780,"low":2700,"close":2765,"volume":43667,"rsi_14":37.44,"sma_20":2872.75,"sma_60":3269.08,"sma_120":3472.79},{"date":"2024-12-20","open":2735,"high":2750,"low":2655,"close":2670,"volume":48888,"rsi_14":35.75,"sma_20":2855.75,"sma_60":3256.83,"sma_120":3465.29},{"date":"2024-12-23","open":2730,"high":2760,"low":2695,"close":2730,"volume":52340,"rsi_14":38.26,"sma_20":2840.5,"sma_60":3245.0,"sma_120":3458.92},{"date":"2024-12-24","open":2705,"high":2760,"low":2700,"close":2715,"volume":39321,"rsi_14":39.29,"sma_20":2824.75,"sma_60":3232.58,"sma_120":3451.29},{"date":"2024-12-26","open":2715,"high":2730,"low":2615,"close":2670,"volume":66383,"rsi_14":39.11,"sma_20":2807.5,"sma_60":3219.17,"sma_120":3443.54},{"date":"2024-12-27","open":2670,"high":2670,"low":2590,"close":2615,"volume":62772,"rsi_14":42.72,"sma_20":2786.0,"sma_60":3204.75,"sma_120":3435.08},{"date":"2024-12-30","open":2615,"high":2740,"low":2600,"close":2700,"volume":80330,"rsi_14":61.76,"sma_20":2769.5,"sma_60":3192.83,"sma_120":3427.58},{"date":"2025-01-02","open":2725,"high":2765,"low":2650,"close":2720,"volume":30248,"rsi_14":56.38,"sma_20":2756.25,"sma_60":3181.67,"sma_120":3420.67},{"date":"2025-01-03","open":2705,"high":2885,"low":2690,"close":2830,"volume":45239,"rsi_14":55.17,"sma_20":2747.75,"sma_60":3170.33,"sma_120":3414.88},{"date":"2025-01-06","open":2845,"high":2910,"low":2835,"close":2890,"volume":23551,"rsi_14":58.6,"sma_20":2744.5,"sma_60":3159.83,"sma_120":3409.17},{"date":"2025-01-07","open":2890,"high":2905,"low":2870,"close":2875,"volume":34050,"rsi_14":54.67,"sma_20":2742.5,"sma_60":3149.5,"sma_120":3403.67},{"date":"2025-01-08","open":2900,"high":2905,"low":2860,"close":2875,"volume":43448,"rsi_14":49.63,"sma_20":2748.0,"sma_60":3140.5,"sma_120":3398.54},{"date":"2025-01-09","open":2865,"high":2880,"low":2820,"close":2850,"volume":43388,"rsi_14":52.76,"sma_20":2765.5,"sma_60":3131.67,"sma_120":3393.38},{"date":"2025-01-10","open":2850,"high":2940,"low":2800,"close":2900,"volume":87771,"rsi_14":60.16,"sma_20":2779.25,"sma_60":3123.0,"sma_120":3388.75},{"date":"2025-01-13","open":2940,"high":2940,"low":2820,"close":2845,"volume":45908,"rsi_14":55.8,"sma_20":2783.75,"sma_60":3112.92,"sma_120":3383.71},{"date":"2025-01-14","open":2810,"high":2870,"low":2795,"close":2815,"volume":44413,"rsi_14":61.6,"sma_20":2786.75,"sma_60":3101.25,"sma_120":3378.46},{"date":"2025-01-15","open":2845,"high":2845,"low":2690,"close":2710,"volume":128275,"rsi_14":48.51,"sma_20":2782.0,"sma_60":3081.0,"sma_120":3372.38},{"date":"2025-01-16","open":2715,"high":2775,"low":2710,"close":2745,"volume":56231,"rsi_14":52.17,"sma_20":2775.25,"sma_60":3063.17,"sma_120":3366.83},{"date":"2025-01-17","open":2745,"high":2745,"low":2680,"close":2685,"volume":58451,"rsi_14":51.06,"sma_20":2768.75,"sma_60":3046.0,"sma_120":3361.0},{"date":"2025-01-20","open":2685,"high":2735,"low":2685,"close":2730,"volume":67702,"rsi_14":58.27,"sma_20":2766.75,"sma_60":3031.08,"sma_120":3355.67},{"date":"2025-01-21","open":2740,"high":2740,"low":2670,"close":2700,"volume":25511,"rsi_14":50.0,"sma_20":2763.5,"sma_60":3015.67,"sma_120":3350.46},{"date":"2025-01-22","open":2700,"high":2710,"low":2630,"close":2645,"volume":89296,"rsi_14":44.44,"sma_20":2762.25,"sma_60":3001.0,"sma_120":3344.5},{"date":"2025-01-23","open":2675,"high":2675,"low":2600,"close":2625,"volume":64537,"rsi_14":32.48,"sma_20":2757.0,"sma_60":2983.67,"sma_120":3338.71},{"date":"2025-01-24","open":2605,"high":2650,"low":2590,"close":2640,"volume":55715,"rsi_14":26.85,"sma_20":2753.25,"sma_60":2967.25,"sma_120":3329.62},{"date":"2025-01-31","open":2645,"high":2650,"low":2590,"close":2595,"volume":78706,"rsi_14":25.44,"sma_20":2749.5,"sma_60":2949.67,"sma_120":3316.67},{"date":"2025-02-03","open":2570,"high":2600,"low":2520,"close":2535,"volume":71459,"rsi_14":23.02,"sma_20":2745.5,"sma_60":2931.0,"sma_120":3305.17},{"date":"2025-02-04","open":2510,"high":2620,"low":2510,"close":2615,"volume":44987,"rsi_14":32.85,"sma_20":2741.25,"sma_60":2914.0,"sma_120":3292.5},{"date":"2025-02-05","open":2630,"high":2705,"low":2620,"close":2680,"volume":55318,"rsi_14":34.29,"sma_20":2739.25,"sma_60":2897.0,"sma_120":3281.12},{"date":"2025-02-06","open":2680,"high":2680,"low":2630,"close":2680,"volume":25443,"rsi_14":37.21,"sma_20":2731.75,"sma_60":2877.83,"sma_120":3268.75},{"date":"2025-02-07","open":2680,"high":2680,"low":2575,"close":2605,"volume":28586,"rsi_14":34.78,"sma_20":2717.5,"sma_60":2858.92,"sma_120":3259.5},{"date":"2025-02-10","open":2585,"high":2605,"low":2515,"close":2565,"volume":63108,"rsi_14":38.4,"sma_20":2702.0,"sma_60":2842.08,"sma_120":3248.29},{"date":"2025-02-11","open":2565,"high":2570,"low":2540,"close":2565,"volume":24882,"rsi_14":34.75,"sma_20":2686.5,"sma_60":2824.92,"sma_120":3235.29},{"date":"2025-02-12","open":2580,"high":2670,"low":2520,"close":2575,"volume":75782,"rsi_14":39.81,"sma_20":2672.75,"sma_60":2811.5,"sma_120":3221.29},{"date":"2025-02-13","open":2555,"high":2580,"low":2525,"close":2545,"volume":44627,"rsi_14":32.38,"sma_20":2655.0,"sma_60":2799.75,"sma_120":3206.83},{"date":"2025-02-14","open":2575,"high":2575,"low":2495,"close":2515,"volume":109173,"rsi_14":32.38,"sma_20":2638.5,"sma_60":2790.08,"sma_120":3191.46},{"date":"2025-02-17","open":2480,"high":2540,"low":2480,"close":2515,"volume":61727,"rsi_14":36.17,"sma_20":2623.5,"sma_60":2781.0,"sma_120":3176.96},{"date":"2025-02-18","open":2515,"high":2545,"low":2420,"close":2425,"volume":151829,"rsi_14":31.48,"sma_20":2609.25,"sma_60":2770.92,"sma_120":3161.29},{"date":"2025-02-19","open":2425,"high":2455,"low":2370,"close":2400,"volume":114233,"rsi_14":28.18,"sma_20":2592.0,"sma_60":2760.25,"sma_120":3144.96},{"date":"2025-02-20","open":2440,"high":2825,"low":2385,"close":2435,"volume":911288,"rsi_14":35.19,"sma_20":2579.5,"sma_60":2750.17,"sma_120":3129.33},{"date":"2025-02-21","open":2405,"high":2500,"low":2405,"close":2430,"volume":63169,"rsi_14":39.18,"sma_20":2564.5,"sma_60":2739.25,"sma_120":3115.58},{"date":"2025-02-24","open":2400,"high":2510,"low":2400,"close":2505,"volume":95892,"rsi_14":38.54,"sma_20":2554.75,"sma_60":2730.33,"sma_120":3103.38},{"date":"2025-02-25","open":2475,"high":2505,"low":2445,"close":2475,"volume":69411,"rsi_14":26.97,"sma_20":2546.25,"sma_60":2721.42,"sma_120":3091.29},{"date":"2025-02-26","open":2490,"high":2495,"low":2440,"close":2485,"volume":61229,"rsi_14":28.57,"sma_20":2539.25,"sma_60":2712.25,"sma_120":3080.75},{"date":"2025-02-27","open":2465,"high":2485,"low":2435,"close":2440,"volume":40850,"rsi_14":30.59,"sma_20":2529.25,"sma_60":2702.42,"sma_120":3070.12},{"date":"2025-02-28","open":2470,"high":2470,"low":2350,"close":2350,"volume":201937,"rsi_14":27.37,"sma_20":2517.0,"sma_60":2691.33,"sma_120":3059.46},{"date":"2025-03-04","open":2410,"high":2700,"low":2400,"close":2480,"volume":531346,"rsi_14":42.98,"sma_20":2514.25,"sma_60":2681.92,"sma_120":3050.21},{"date":"2025-03-05","open":2480,"high":2535,"low":2450,"close":2485,"volume":78399,"rsi_14":42.5,"sma_20":2507.75,"sma_60":2672.83,"sma_120":3040.67},{"date":"2025-03-06","open":2500,"high":2510,"low":2420,"close":2440,"volume":68778,"rsi_14":41.46,"sma_20":2495.75,"sma_60":2663.75,"sma_120":3030.92},{"date":"2025-03-07","open":2420,"high":2450,"low":2370,"close":2380,"volume":72915,"rsi_14":39.53,"sma_20":2480.75,"sma_60":2653.42,"sma_120":3021.58},{"date":"2025-03-10","open":2350,"high":2450,"low":2275,"close":2290,"volume":187394,"rsi_14":34.69,"sma_20":2465.0,"sma_60":2642.33,"sma_120":3011.58},{"date":"2025-03-11","open":2230,"high":2345,"low":2225,"close":2290,"volume":63254,"rsi_14":39.53,"sma_20":2451.25,"sma_60":2631.92,"sma_120":3002.29},{"date":"2025-03-12","open":2290,"high":2360,"low":2280,"close":2300,"volume":46649,"rsi_14":42.06,"sma_20":2438.0,"sma_60":2624.17,"sma_120":2993.12},{"date":"2025-03-13","open":2310,"high":2325,"low":2275,"close":2300,"volume":28643,"rsi_14":38.66,"sma_20":2424.25,"sma_60":2620.83,"sma_120":2984.67},{"date":"2025-03-14","open":2320,"high":2320,"low":2245,"close":2280,"volume":69123,"rsi_14":37.7,"sma_20":2411.0,"sma_60":2615.08,"sma_120":2976.08},{"date":"2025-03-17","open":2280,"high":2295,"low":2230,"close":2280,"volume":64526,"rsi_14":28.97,"sma_20":2399.25,"sma_60":2607.17,"sma_120":2967.38},{"date":"2025-03-18","open":2265,"high":2620,"low":2265,"close":2530,"volume":788996,"rsi_14":53.64,"sma_20":2400.0,"sma_60":2603.42,"sma_120":2960.25},{"date":"2025-03-19","open":2525,"high":2600,"low":2460,"close":2550,"volume":153405,"rsi_14":54.25,"sma_20":2406.25,"sma_60":2599.17,"sma_120":2952.88},{"date":"2025-03-20","open":2530,"high":2585,"low":2500,"close":2555,"volume":92894,"rsi_14":57.93,"sma_20":2414.0,"sma_60":2593.75,"sma_120":2946.21},{"date":"2025-03-21","open":2535,"high":2555,"low":2390,"close":2390,"volume":329627,"rsi_14":52.5,"sma_20":2411.75,"sma_60":2586.67,"sma_120":2938.25},{"date":"2025-03-24","open":2400,"high":2500,"low":2365,"close":2375,"volume":82608,"rsi_14":42.34,"sma_20":2409.0,"sma_60":2580.08,"sma_120":2929.71},{"date":"2025-03-25","open":2375,"high":2425,"low":2340,"close":2340,"volume":67852,"rsi_14":39.86,"sma_20":2400.75,"sma_60":2573.0,"sma_120":2921.04},{"date":"2025-03-26","open":2340,"high":2415,"low":2295,"close":2405,"volume":93404,"rsi_14":47.62,"sma_20":2397.25,"sma_60":2568.58,"sma_120":2912.71},{"date":"2025-03-27","open":2375,"high":2435,"low":2375,"close":2405,"volume":51166,"rsi_14":51.85,"sma_20":2393.25,"sma_60":2563.17,"sma_120":2904.08},{"date":"2025-03-28","open":2360,"high":2455,"low":2335,"close":2360,"volume":97931,"rsi_14":55.56,"sma_20":2389.25,"sma_60":2557.25,"sma_120":2894.92},{"date":"2025-03-31","open":2360,"high":2360,"low":2275,"close":2360,"volume":43094,"rsi_14":55.56,"sma_20":2389.75,"sma_60":2552.08,"sma_120":2885.62},{"date":"2025-04-01","open":2330,"high":2455,"low":2330,"close":2360,"volume":59857,"rsi_14":54.84,"sma_20":2383.75,"sma_60":2547.83,"sma_120":2876.29},{"date":"2025-04-02","open":2385,"high":2440,"low":2340,"close":2360,"volume":47711,"rsi_14":54.84,"sma_20":2377.5,"sma_60":2542.17,"sma_120":2867.5},{"date":"2025-04-03","open":2335,"high":2390,"low":2305,"close":2335,"volume":50919,"rsi_14":54.4,"sma_20":2372.25,"sma_60":2535.75,"sma_120":2858.71},{"date":"2025-04-04","open":2335,"high":2375,"low":2290,"close":2365,"volume":75484,"rsi_14":56.49,"sma_20":2371.5,"sma_60":2528.0,"sma_120":2849.17},{"date":"2025-04-07","open":2365,"high":2365,"low":2185,"close":2185,"volume":140056,"rsi_14":20.51,"sma_20":2366.25,"sma_60":2516.25,"sma_120":2838.04},{"date":"2025-04-08","open":2190,"high":2255,"low":2180,"close":2200,"volume":77981,"rsi_14":19.83,"sma_20":2361.75,"sma_60":2505.0,"sma_120":2827.25},{"date":"2025-04-09","open":2180,"high":2380,"low":2115,"close":2380,"volume":79641,"rsi_14":38.41,"sma_20":2365.75,"sma_60":2496.75,"sma_120":2818.62},{"date":"2025-04-10","open":2380,"high":2380,"low":2250,"close":2280,"volume":93994,"rsi_14":42.03,"sma_20":2364.75,"sma_60":2487.25,"sma_120":2809.46},{"date":"2025-04-11","open":2280,"high":2310,"low":2245,"close":2270,"volume":34198,"rsi_14":42.34,"sma_20":2364.25,"sma_60":2476.75,"sma_120":2799.88},{"date":"2025-04-14","open":2270,"high":2385,"low":2270,"close":2360,"volume":53243,"rsi_14":51.35,"sma_20":2368.25,"sma_60":2468.67,"sma_120":2790.79},{"date":"2025-04-15","open":2355,"high":2390,"low":2310,"close":2375,"volume":55682,"rsi_14":47.83,"sma_20":2360.5,"sma_60":2461.33,"sma_120":2781.29},{"date":"2025-04-16","open":2375,"high":2385,"low":2300,"close":2300,"volume":45394,"rsi_14":43.14,"sma_20":2348.0,"sma_60":2454.5,"sma_120":2767.75},{"date":"2025-04-17","open":2300,"high":2390,"low":2280,"close":2355,"volume":43541,"rsi_14":49.68,"sma_20":2338.0,"sma_60":2448.0,"sma_120":2755.58},{"date":"2025-04-18","open":2370,"high":2420,"low":2330,"close":2400,"volume":52783,"rsi_14":52.44,"sma_20":2338.5,"sma_60":2443.25,"sma_120":2744.62},{"date":"2025-04-21","open":2400,"high":2440,"low":2375,"close":2420,"volume":50857,"rsi_14":53.57,"sma_20":2340.75,"sma_60":2438.08,"sma_120":2734.58},{"date":"2025-04-22","open":2420,"high":2605,"low":2370,"close":2595,"volume":216272,"rsi_14":61.58,"sma_20":2353.5,"sma_60":2436.33,"sma_120":2726.0},{"date":"2025-04-23","open":2600,"high":2805,"low":2550,"close":2740,"volume":331078,"rsi_14":67.84,"sma_20":2370.25,"sma_60":2437.92,"sma_120":2719.46},{"date":"2025-04-24","open":2720,"high":2805,"low":2650,"close":2760,"volume":169349,"rsi_14":67.56,"sma_20":2388.0,"sma_60":2440.17,"sma_120":2711.92},{"date":"2025-04-25","open":2755,"high":2760,"low":2595,"close":2615,"volume":184491,"rsi_14":69.72,"sma_20":2400.75,"sma_60":2439.75,"sma_120":2703.5},{"date":"2025-04-28","open":2610,"high":2675,"low":2560,"close":2625,"volume":68664,"rsi_14":69.59,"sma_20":2414.0,"sma_60":2440.25,"sma_120":2694.96},{"date":"2025-04-29","open":2620,"high":2740,"low":2595,"close":2705,"volume":90219,"rsi_14":66.5,"sma_20":2431.25,"sma_60":2443.08,"sma_120":2687.04},{"date":"2025-04-30","open":2735,"high":2770,"low":2640,"close":2650,"volume":87873,"rsi_14":69.68,"sma_20":2445.75,"sma_60":2443.67,"sma_120":2678.83},{"date":"2025-05-02","open":2650,"high":2795,"low":2650,"close":2765,"volume":100945,"rsi_14":73.68,"sma_20":2467.25,"sma_60":2445.08,"sma_120":2671.04},{"date":"2025-05-07","open":2765,"high":2780,"low":2660,"close":2710,"volume":97744,"rsi_14":67.33,"sma_20":2484.5,"sma_60":2445.58,"sma_120":2661.71},{"date":"2025-05-08","open":2710,"high":2725,"low":2590,"close":2700,"volume":47886,"rsi_14":66.17,"sma_20":2510.25,"sma_60":2447.17,"sma_120":2653.04},{"date":"2025-05-09","open":2690,"high":2690,"low":2605,"close":2660,"volume":66016,"rsi_14":68.56,"sma_20":2533.25,"sma_60":2448.75,"sma_120":2645.42},{"date":"2025-05-12","open":2655,"high":2680,"low":2540,"close":2605,"volume":154121,"rsi_14":62.89,"sma_20":2544.5,"sma_60":2449.42,"sma_120":2637.17},{"date":"2025-05-13","open":2605,"high":2830,"low":2595,"close":2775,"volume":212418,"rsi_14":67.12,"sma_20":2569.25,"sma_60":2452.75,"sma_120":2632.12},{"date":"2025-05-14","open":2750,"high":2930,"low":2730,"close":2875,"volume":272021,"rsi_14":69.36,"sma_20":2599.5,"sma_60":2458.25,"sma_120":2629.0},{"date":"2025-05-15","open":2875,"high":2950,"low":2755,"close":2860,"volume":168320,"rsi_14":63.05,"sma_20":2624.5,"sma_60":2464.0,"sma_120":2627.04},{"date":"2025-05-16","open":2860,"high":3045,"low":2855,"close":2975,"volume":448306,"rsi_14":61.93,"sma_20":2654.5,"sma_60":2471.67,"sma_120":2626.33},{"date":"2025-05-19","open":3030,"high":3030,"low":2850,"close":2965,"volume":126267,"rsi_14":60.51,"sma_20":2687.75,"sma_60":2480.67,"sma_120":2625.79},{"date":"2025-05-20","open":2965,"high":3015,"low":2880,"close":2885,"volume":99219,"rsi_14":64.84,"sma_20":2714.25,"sma_60":2488.75,"sma_120":2624.5},{"date":"2025-05-21","open":2885,"high":2970,"low":2830,"close":2855,"volume":73017,"rsi_14":62.37,"sma_20":2737.0,"sma_60":2495.75,"sma_120":2622.96},{"date":"2025-05-22","open":2850,"high":2910,"low":2740,"close":2845,"volume":72957,"rsi_14":58.14,"sma_20":2758.25,"sma_60":2502.67,"sma_120":2620.96},{"date":"2025-05-23","open":2865,"high":2995,"low":2745,"close":2765,"volume":191752,"rsi_14":56.5,"sma_20":2766.75,"sma_60":2507.0,"sma_120":2618.67},{"date":"2025-05-26","open":2765,"high":2805,"low":2710,"close":2770,"volume":97540,"rsi_14":50.32,"sma_20":2768.25,"sma_60":2511.92,"sma_120":2616.67},{"date":"2025-05-27","open":2775,"high":3070,"low":2775,"close":2905,"volume":832958,"rsi_14":61.4,"sma_20":2775.5,"sma_60":2518.92,"sma_120":2615.58},{"date":"2025-05-28","open":2900,"high":3000,"low":2830,"close":2975,"volume":187944,"rsi_14":65.03,"sma_20":2793.5,"sma_60":2527.83,"sma_120":2615.12},{"date":"2025-05-29","open":2955,"high":3280,"low":2940,"close":3210,"volume":628641,"rsi_14":74.77,"sma_20":2822.75,"sma_60":2542.17,"sma_120":2616.75},{"date":"2025-05-30","open":3205,"high":3360,"low":3175,"close":3325,"volume":236617,"rsi_14":80.77,"sma_20":2853.75,"sma_60":2556.25,"sma_120":2619.08},{"date":"2025-06-02","open":3330,"high":3415,"low":3215,"close":3295,"volume":358138,"rsi_14":75.24,"sma_20":2886.0,"sma_60":2569.75,"sma_120":2621.29},{"date":"2025-06-04","open":3315,"high":3485,"low":3135,"close":3135,"volume":397450,"rsi_14":61.93,"sma_20":2904.5,"sma_60":2581.33,"sma_120":2622.54},{"date":"2025-06-05","open":3200,"high":3200,"low":3110,"close":3125,"volume":165960,"rsi_14":62.21,"sma_20":2925.25,"sma_60":2593.75,"sma_120":2623.58},{"date":"2025-06-09","open":3190,"high":3190,"low":2920,"close":2970,"volume":276596,"rsi_14":49.78,"sma_20":2938.75,"sma_60":2605.08,"sma_120":2623.71},{"date":"2025-06-10","open":3005,"high":3030,"low":2935,"close":3030,"volume":62183,"rsi_14":52.77,"sma_20":2957.25,"sma_60":2617.42,"sma_120":2624.67},{"date":"2025-06-11","open":2990,"high":3120,"low":2965,"close":3070,"volume":89915,"rsi_14":58.15,"sma_20":2980.5,"sma_60":2630.25,"sma_120":2627.21},{"date":"2025-06-12","open":3070,"high":3100,"low":3005,"close":3030,"volume":69780,"rsi_14":57.64,"sma_20":2993.25,"sma_60":2642.42,"sma_120":2631.62},{"date":"2025-06-13","open":3000,"high":3050,"low":2905,"close":2925,"volume":123854,"rsi_14":53.23,"sma_20":2995.75,"sma_60":2653.17,"sma_120":2634.12},{"date":"2025-06-16","open":2925,"high":2965,"low":2820,"close":2880,"volume":119568,"rsi_14":54.77,"sma_20":2996.75,"sma_60":2663.17,"sma_120":2635.17},{"date":"2025-06-17","open":2920,"high":2920,"low":2835,"close":2880,"volume":77583,"rsi_14":54.58,"sma_20":2992.0,"sma_60":2669.0,"sma_120":2636.21},{"date":"2025-06-18","open":2880,"high":2885,"low":2800,"close":2820,"volume":77852,"rsi_14":46.22,"sma_20":2984.75,"sma_60":2673.5,"sma_120":2636.33},{"date":"2025-06-19","open":2820,"high":2865,"low":2770,"close":2855,"volume":54573,"rsi_14":44.5,"sma_20":2983.25,"sma_60":2678.5,"sma_120":2636.12},{"date":"2025-06-20","open":2865,"high":2940,"low":2825,"close":2895,"volume":58774,"rsi_14":32.4,"sma_20":2985.25,"sma_60":2686.92,"sma_120":2636.79},{"date":"2025-06-23","open":2875,"high":2985,"low":2800,"close":2830,"volume":174784,"rsi_14":20.71,"sma_20":2984.5,"sma_60":2694.5,"sma_120":2637.29},{"date":"2025-06-24","open":2840,"high":3255,"low":2840,"close":3100,"volume":741880,"rsi_14":41.01,"sma_20":3001.25,"sma_60":2707.17,"sma_120":2640.08},{"date":"2025-06-25","open":3100,"high":3235,"low":3030,"close":3220,"volume":186487,"rsi_14":54.07,"sma_20":3023.75,"sma_60":2720.75,"sma_120":2644.67},{"date":"2025-06-26","open":3220,"high":3230,"low":3135,"close":3190,"volume":138764,"rsi_14":53.05,"sma_20":3038.0,"sma_60":2733.83,"sma_120":2648.5},{"date":"2025-06-27","open":3190,"high":3190,"low":3025,"close":3080,"volume":170640,"rsi_14":55.39,"sma_20":3043.25,"sma_60":2745.83,"sma_120":2651.54},{"date":"2025-06-30","open":3080,"high":3120,"low":2975,"close":3005,"volume":102369,"rsi_14":48.79,"sma_20":3033.0,"sma_60":2756.58,"sma_120":2654.33},{"date":"2025-07-01","open":2995,"high":3075,"low":2985,"close":3035,"volume":68472,"rsi_14":48.29,"sma_20":3018.5,"sma_60":2767.83,"sma_120":2657.83},{"date":"2025-07-02","open":3035,"high":3085,"low":2940,"close":3025,"volume":71729,"rsi_14":49.75,"sma_20":3005.0,"sma_60":2778.92,"sma_120":2660.54},{"date":"2025-07-03","open":3020,"high":3105,"low":3020,"close":3045,"volume":67637,"rsi_14":56.59,"sma_20":3000.5,"sma_60":2790.75,"sma_120":2663.25},{"date":"2025-07-04","open":3050,"high":3100,"low":2965,"close":2970,"volume":75753,"rsi_14":54.79,"sma_20":2992.75,"sma_60":2800.83,"sma_120":2664.42},{"date":"2025-07-07","open":3010,"high":3190,"low":2995,"close":3170,"volume":174076,"rsi_14":62.72,"sma_20":3002.75,"sma_60":2817.25,"sma_120":2666.75},{"date":"2025-07-08","open":3140,"high":3140,"low":2870,"close":2935,"volume":406108,"rsi_14":54.37,"sma_20":2998.0,"sma_60":2829.5,"sma_120":2667.25},{"date":"2025-07-09","open":2940,"high":2985,"low":2920,"close":2955,"volume":71684,"rsi_14":53.85,"sma_20":2992.25,"sma_60":2839.08,"sma_120":2667.92},{"date":"2025-07-10","open":2955,"high":2970,"low":2910,"close":2960,"volume":118883,"rsi_14":52.57,"sma_20":2988.75,"sma_60":2850.42,"sma_120":2668.83},{"date":"2025-07-11","open":2930,"high":2995,"low":2900,"close":2900,"volume":109791,"rsi_14":52.78,"sma_20":2987.5,"sma_60":2860.92,"sma_120":2668.83},{"date":"2025-07-14","open":2895,"high":2950,"low":2820,"close":2825,"volume":105865,"rsi_14":37.09,"sma_20":2984.75,"sma_60":2868.67,"sma_120":2668.67},{"date":"2025-07-15","open":2825,"high":2920,"low":2795,"close":2900,"volume":110709,"rsi_14":34.31,"sma_20":2985.75,"sma_60":2877.42,"sma_120":2669.38},{"date":"2025-07-16","open":2905,"high":2990,"low":2850,"close":2985,"volume":132716,"rsi_14":40.47,"sma_20":2994.0,"sma_60":2888.83,"sma_120":2671.67},{"date":"2025-07-17","open":2985,"high":3100,"low":2950,"close":3085,"volume":221933,"rsi_14":50.23,"sma_20":3005.5,"sma_60":2901.0,"sma_120":2674.5},{"date":"2025-07-18","open":3100,"high":3100,"low":2990,"close":3045,"volume":97031,"rsi_14":51.94,"sma_20":3013.0,"sma_60":2911.75,"sma_120":2677.5},{"date":"2025-07-21","open":3045,"high":3100,"low":2980,"close":2980,"volume":55525,"rsi_14":47.42,"sma_20":3020.5,"sma_60":2921.08,"sma_120":2679.58},{"date":"2025-07-22","open":3020,"high":3075,"low":2960,"close":3025,"volume":90196,"rsi_14":50.0,"sma_20":3016.75,"sma_60":2928.25,"sma_120":2682.29},{"date":"2025-07-23","open":3030,"high":3070,"low":2995,"close":3050,"volume":81311,"rsi_14":50.23,"sma_20":3008.25,"sma_60":2933.42,"sma_120":2685.67},{"date":"2025-07-24","open":3050,"high":3080,"low":2975,"close":3065,"volume":214202,"rsi_14":54.55,"sma_20":3002.0,"sma_60":2938.5,"sma_120":2689.33},{"date":"2025-07-25","open":3060,"high":3250,"low":3027,"close":3150,"volume":278757,"rsi_14":48.92,"sma_20":3005.5,"sma_60":2947.42,"sma_120":2693.58},{"date":"2025-07-28","open":3140,"high":3195,"low":2990,"close":3010,"volume":197692,"rsi_14":54.49,"sma_20":3005.75,"sma_60":2953.83,"sma_120":2697.04},{"date":"2025-07-29","open":3010,"high":3105,"low":2795,"close":3045,"volume":252924,"rsi_14":55.29,"sma_20":3006.25,"sma_60":2959.5,"sma_120":2701.29},{"date":"2025-07-30","open":3045,"high":3325,"low":3045,"close":3145,"volume":546509,"rsi_14":59.79,"sma_20":3012.25,"sma_60":2967.75,"sma_120":2705.71},{"date":"2025-07-31","open":3140,"high":3325,"low":3100,"close":3290,"volume":350586,"rsi_14":68.93,"sma_20":3024.5,"sma_60":2976.5,"sma_120":2710.79},{"date":"2025-08-01","open":3210,"high":3285,"low":3010,"close":3255,"volume":239896,"rsi_14":71.72,"sma_20":3038.75,"sma_60":2985.58,"sma_120":2715.58},{"date":"2025-08-04","open":3155,"high":3380,"low":3150,"close":3360,"volume":271270,"rsi_14":72.55,"sma_20":3048.25,"sma_60":2996.58,"sma_120":2721.88},{"date":"2025-08-05","open":3320,"high":3855,"low":3320,"close":3690,"volume":1527395,"rsi_14":77.87,"sma_20":3086.0,"sma_60":3013.75,"sma_120":2731.25},{"date":"2025-08-06","open":3710,"high":3860,"low":3615,"close":3615,"volume":671465,"rsi_14":71.37,"sma_20":3119.0,"sma_60":3030.58,"sma_120":2740.0},{"date":"2025-08-07","open":3615,"high":4165,"low":3605,"close":4110,"volume":1702817,"rsi_14":81.42,"sma_20":3176.5,"sma_60":3052.83,"sma_120":2752.79},{"date":"2025-08-08","open":4140,"high":4285,"low":4070,"close":4180,"volume":473224,"rsi_14":85.29,"sma_20":3240.5,"sma_60":3074.58,"sma_120":2766.42},{"date":"2025-08-11","open":4135,"high":4190,"low":3895,"close":3920,"volume":401147,"rsi_14":73.37,"sma_20":3295.25,"sma_60":3092.25,"sma_120":2778.12},{"date":"2025-08-12","open":3940,"high":4045,"low":3845,"close":4000,"volume":270914,"rsi_14":74.11,"sma_20":3350.25,"sma_60":3109.33,"sma_120":2790.5},{"date":"2025-08-13","open":3945,"high":4035,"low":3830,"close":4030,"volume":240823,"rsi_14":74.31,"sma_20":3402.5,"sma_60":3127.08,"sma_120":2803.88},{"date":"2025-08-14","open":4030,"high":4265,"low":3955,"close":4160,"volume":182086,"rsi_14":74.88,"sma_20":3456.25,"sma_60":3148.33,"sma_120":2818.54},{"date":"2025-08-18","open":4155,"high":4275,"low":4025,"close":4250,"volume":195455,"rsi_14":81.31,"sma_20":3516.5,"sma_60":3171.58,"sma_120":2833.67},{"date":"2025-08-19","open":4160,"high":4605,"low":4140,"close":4410,"volume":593354,"rsi_14":82.42,"sma_20":3588.0,"sma_60":3197.67,"sma_120":2850.17},{"date":"2025-08-20","open":4355,"high":4625,"low":4355,"close":4605,"volume":321669,"rsi_14":83.18,"sma_20":3667.0,"sma_60":3228.33,"sma_120":2867.67},{"date":"2025-08-21","open":4610,"high":4900,"low":4565,"close":4810,"volume":447238,"rsi_14":83.63,"sma_20":3755.0,"sma_60":3262.33,"sma_120":2887.12},{"date":"2025-08-22","open":4810,"high":4860,"low":4330,"close":4850,"volume":595440,"rsi_14":85.21,"sma_20":3844.25,"sma_60":3294.75,"sma_120":2906.83},{"date":"2025-08-25","open":4840,"high":5390,"low":4750,"close":5300,"volume":519226,"rsi_14":87.16,"sma_20":3951.75,"sma_60":3333.5,"sma_120":2930.67},{"date":"2025-08-26","open":5300,"high":6590,"low":5240,"close":5910,"volume":3231777,"rsi_14":88.41,"sma_20":4096.75,"sma_60":3378.5,"sma_120":2960.33},{"date":"2025-08-27","open":5910,"high":6450,"low":5800,"close":6050,"volume":1159847,"rsi_14":91.2,"sma_20":4247.0,"sma_60":3423.92,"sma_120":2990.08},{"date":"2025-08-28","open":6090,"high":6690,"low":6050,"close":6540,"volume":1357075,"rsi_14":91.19,"sma_20":4416.75,"sma_60":3478.0,"sma_120":3023.88},{"date":"2025-08-29","open":6540,"high":6540,"low":5860,"close":5960,"volume":1373527,"rsi_14":75.72,"sma_20":4550.25,"sma_60":3525.08,"sma_120":3053.21},{"date":"2025-09-01","open":5960,"high":6790,"low":5900,"close":6560,"volume":1364333,"rsi_14":84.74,"sma_20":4715.5,"sma_60":3582.33,"sma_120":3088.04},{"date":"2025-09-02","open":6600,"high":7220,"low":6460,"close":7180,"volume":1098977,"rsi_14":86.64,"sma_20":4906.5,"sma_60":3652.5,"sma_120":3128.79},{"date":"2025-09-03","open":7240,"high":7320,"low":6630,"close":6870,"volume":1124214,"rsi_14":80.74,"sma_20":5065.5,"sma_60":3716.5,"sma_120":3166.96},{"date":"2025-09-04","open":6870,"high":7770,"low":6830,"close":7670,"volume":1747468,"rsi_14":83.18,"sma_20":5268.25,"sma_60":3793.17,"sma_120":3211.71},{"date":"2025-09-05","open":7540,"high":7650,"low":6930,"close":7330,"volume":1291823,"rsi_14":77.8,"sma_20":5429.25,"sma_60":3864.83,"sma_120":3253.62},{"date":"2025-09-08","open":7330,"high":7340,"low":6720,"close":6950,"volume":862897,"rsi_14":72.05,"sma_20":5567.75,"sma_60":3931.92,"sma_120":3292.54},{"date":"2025-09-09","open":6800,"high":7080,"low":6400,"close":6670,"volume":915976,"rsi_14":67.66,"sma_20":5705.25,"sma_60":3995.08,"sma_120":3329.12},{"date":"2025-09-10","open":6670,"high":6670,"low":6220,"close":6380,"volume":802681,"rsi_14":63.24,"sma_20":5824.25,"sma_60":4053.42,"sma_120":3361.21},{"date":"2025-09-11","open":6380,"high":6850,"low":6270,"close":6490,"volume":539024,"rsi_14":63.67,"sma_20":5947.25,"sma_60":4114.58,"sma_120":3394.04},{"date":"2025-09-12","open":6490,"high":6490,"low":6010,"close":6120,"volume":932997,"rsi_14":56.93,"sma_20":6045.25,"sma_60":4169.0,"sma_120":3423.75},{"date":"2025-09-15","open":6130,"high":6300,"low":6070,"close":6170,"volume":393661,"rsi_14":52.43,"sma_20":6141.25,"sma_60":4223.58,"sma_120":3455.25},{"date":"2025-09-16","open":6170,"high":6210,"low":5610,"close":5690,"volume":800299,"rsi_14":46.84,"sma_20":6205.25,"sma_60":4271.25,"sma_120":3482.88},{"date":"2025-09-17","open":5720,"high":5810,"low":5650,"close":5750,"volume":269936,"rsi_14":42.5,"sma_20":6262.5,"sma_60":4315.42,"sma_120":3511.29},{"date":"2025-09-18","open":5420,"high":6607,"low":5325,"close":6070,"volume":2251961,"rsi_14":54.46,"sma_20":6344.0,"sma_60":4369.08,"sma_120":3544.92},{"date":"2025-09-19","open":6350,"high":6510,"low":5940,"close":6170,"volume":1081723,"rsi_14":46.14,"sma_20":6410.0,"sma_60":4418.75,"sma_120":3576.29},{"date":"2025-09-22","open":6320,"high":6790,"low":6300,"close":6750,"volume":978288,"rsi_14":45.71,"sma_20":6482.5,"sma_60":4479.92,"sma_120":3612.88},{"date":"2025-09-23","open":6700,"high":6790,"low":6310,"close":6730,"volume":508324,"rsi_14":48.52,"sma_20":6523.5,"sma_60":4542.0,"sma_120":3649.29},{"date":"2025-09-24","open":6630,"high":7070,"low":6500,"close":6650,"volume":557546,"rsi_14":37.25,"sma_20":6553.5,"sma_60":4602.25,"sma_120":3685.04},{"date":"2025-09-25","open":6560,"high":6910,"low":6430,"close":6500,"volume":421256,"rsi_14":39.11,"sma_20":6551.5,"sma_60":4660.17,"sma_120":3719.54},{"date":"2025-09-26","open":6450,"high":6540,"low":6200,"close":6210,"volume":274082,"rsi_14":40.05,"sma_20":6564.0,"sma_60":4712.92,"sma_120":3751.83},{"date":"2025-09-29","open":6350,"high":6730,"low":6250,"close":6610,"volume":310661,"rsi_14":49.22,"sma_20":6566.5,"sma_60":4773.58,"sma_120":3787.21},{"date":"2025-09-30","open":6610,"high":6700,"low":6140,"close":6150,"volume":271900,"rsi_14":47.13,"sma_20":6515.0,"sma_60":4823.25,"sma_120":3820.25},{"date":"2025-10-01","open":6190,"high":6440,"low":6190,"close":6330,"volume":171704,"rsi_14":48.04,"sma_20":6488.0,"sma_60":4879.83,"sma_120":3854.67},{"date":"2025-10-02","open":6290,"high":6370,"low":6100,"close":6130,"volume":252111,"rsi_14":50.13,"sma_20":6411.0,"sma_60":4932.75,"sma_120":3885.92},{"date":"2025-10-10","open":6150,"high":6190,"low":5900,"close":6060,"volume":350751,"rsi_14":48.6,"sma_20":6347.5,"sma_60":4984.42,"sma_120":3917.42},{"date":"2025-10-13","open":5950,"high":6170,"low":5950,"close":6030,"volume":164049,"rsi_14":54.89,"sma_20":6301.5,"sma_60":5036.58,"sma_120":3948.75},{"date":"2025-10-14","open":6030,"high":6190,"low":5810,"close":5910,"volume":204112,"rsi_14":52.26,"sma_20":6263.5,"sma_60":5088.0,"sma_120":3978.33},{"date":"2025-10-15","open":5910,"high":6120,"low":5910,"close":6020,"volume":144068,"rsi_14":42.91,"sma_20":6245.5,"sma_60":5140.0,"sma_120":4008.71},{"date":"2025-10-16","open":6100,"high":6100,"low":5840,"close":5890,"volume":246370,"rsi_14":45.04,"sma_20":6215.5,"sma_60":5188.42,"sma_120":4038.62},{"date":"2025-10-17","open":6020,"high":6030,"low":5560,"close":5560,"volume":374898,"rsi_14":26.85,"sma_20":6187.5,"sma_60":5229.67,"sma_120":4065.33},{"date":"2025-10-20","open":5580,"high":5910,"low":5500,"close":5530,"volume":247898,"rsi_14":26.74,"sma_20":6155.5,"sma_60":5271.08,"sma_120":4091.42},{"date":"2025-10-21","open":5530,"high":5790,"low":5340,"close":5680,"volume":554642,"rsi_14":31.7,"sma_20":6155.0,"sma_60":5316.08,"sma_120":4118.58},{"date":"2025-10-22","open":5680,"high":5710,"low":5510,"close":5580,"volume":213560,"rsi_14":32.31,"sma_20":6146.5,"sma_60":5358.67,"sma_120":4143.46},{"date":"2025-10-23","open":5510,"high":5700,"low":5310,"close":5420,"volume":224670,"rsi_14":34.01,"sma_20":6095.5,"sma_60":5398.17,"sma_120":4165.79},{"date":"2025-10-24","open":5400,"high":5450,"low":5100,"close":5300,"volume":513924,"rsi_14":20.09,"sma_20":6052.0,"sma_60":5435.42,"sma_120":4186.96},{"date":"2025-10-27","open":5410,"high":5420,"low":5200,"close":5300,"volume":248972,"rsi_14":25.43,"sma_20":5979.5,"sma_60":5471.25,"sma_120":4209.33},{"date":"2025-10-28","open":5240,"high":5420,"low":5200,"close":5290,"volume":273142,"rsi_14":16.67,"sma_20":5907.5,"sma_60":5509.25,"sma_120":4231.54},{"date":"2025-10-29","open":5380,"high":5380,"low":5180,"close":5300,"volume":145035,"rsi_14":19.71,"sma_20":5840.0,"sma_60":5546.83,"sma_120":4253.17},{"date":"2025-10-30","open":5300,"high":5450,"low":4990,"close":5000,"volume":290236,"rsi_14":16.88,"sma_20":5765.0,"sma_60":5577.75,"sma_120":4272.75},{"date":"2025-10-31","open":5050,"high":5400,"low":5020,"close":5300,"volume":359391,"rsi_14":30.48,"sma_20":5719.5,"sma_60":5611.25,"sma_120":4293.88},{"date":"2025-11-03","open":5240,"high":5410,"low":5030,"close":5060,"volume":236263,"rsi_14":28.64,"sma_20":5642.0,"sma_60":5641.33,"sma_120":4313.46},{"date":"2025-11-04","open":5080,"high":5250,"low":5010,"close":5150,"volume":168709,"rsi_14":27.92,"sma_20":5592.0,"sma_60":5671.17,"sma_120":4333.88},{"date":"2025-11-05","open":5150,"high":5150,"low":4805,"close":5030,"volume":217183,"rsi_14":28.06,"sma_20":5527.0,"sma_60":5693.5,"sma_120":4353.62},{"date":"2025-11-06","open":5050,"high":5130,"low":4980,"close":4995,"volume":142478,"rsi_14":33.03,"sma_20":5470.25,"sma_60":5716.5,"sma_120":4373.54},{"date":"2025-11-07","open":4995,"high":4995,"low":4840,"close":4880,"volume":164343,"rsi_14":31.43,"sma_20":5411.25,"sma_60":5729.33,"sma_120":4391.08},{"date":"2025-11-10","open":4880,"high":5050,"low":4850,"close":4960,"volume":108741,"rsi_14":28.57,"sma_20":5357.75,"sma_60":5742.33,"sma_120":4408.46},{"date":"2025-11-11","open":4915,"high":5060,"low":4890,"close":4890,"volume":145465,"rsi_14":29.09,"sma_20":5306.75,"sma_60":5758.5,"sma_120":4425.38},{"date":"2025-11-12","open":4900,"high":5160,"low":4820,"close":5100,"volume":263807,"rsi_14":40.59,"sma_20":5260.75,"sma_60":5776.83,"sma_120":4443.08},{"date":"2025-11-13","open":5100,"high":5800,"low":5050,"close":5550,"volume":944404,"rsi_14":56.16,"sma_20":5243.75,"sma_60":5802.17,"sma_120":4464.62},{"date":"2025-11-14","open":5500,"high":5980,"low":5430,"close":5460,"volume":481096,"rsi_14":53.77,"sma_20":5238.75,"sma_60":5823.83,"sma_120":4486.08},{"date":"2025-11-17","open":5500,"high":5520,"low":5060,"close":5520,"volume":177080,"rsi_14":55.3,"sma_20":5238.25,"sma_60":5845.0,"sma_120":4508.29},{"date":"2025-11-18","open":5500,"high":5640,"low":5320,"close":5540,"volume":255231,"rsi_14":55.5,"sma_20":5231.25,"sma_60":5863.83,"sma_120":4530.75},{"date":"2025-11-19","open":5540,"high":5550,"low":5260,"close":5450,"volume":173862,"rsi_14":61.42,"sma_20":5224.75,"sma_60":5877.92,"sma_120":4553.12},{"date":"2025-11-20","open":5450,"high":5700,"low":5200,"close":5660,"volume":265455,"rsi_14":59.57,"sma_20":5236.75,"sma_60":5892.08,"sma_120":4577.21},{"date":"2025-11-21","open":5440,"high":5660,"low":5210,"close":5330,"volume":233109,"rsi_14":56.85,"sma_20":5238.25,"sma_60":5900.08,"sma_120":4597.42},{"date":"2025-11-24","open":5510,"high":5510,"low":5110,"close":5270,"volume":161961,"rsi_14":53.09,"sma_20":5236.75,"sma_60":5899.58,"sma_120":4616.54},{"date":"2025-11-25","open":5390,"high":5490,"low":5190,"close":5490,"volume":163690,"rsi_14":61.27,"sma_20":5246.75,"sma_60":5892.58,"sma_120":4635.54},{"date":"2025-11-26","open":5520,"high":5680,"low":5460,"close":5560,"volume":145761,"rsi_14":63.61,"sma_20":5259.75,"sma_60":5884.42,"sma_120":4654.17},{"date":"2025-11-27","open":5570,"high":6290,"low":5520,"close":5900,"volume":847165,"rsi_14":72.17,"sma_20":5304.75,"sma_60":5873.75,"sma_120":4675.88},{"date":"2025-11-28","open":6000,"high":6370,"low":5900,"close":6260,"volume":772175,"rsi_14":75.19,"sma_20":5352.75,"sma_60":5878.75,"sma_120":4701.92},{"date":"2025-12-01","open":6370,"high":7480,"low":6340,"close":7200,"volume":2203941,"rsi_14":83.48,"sma_20":5459.75,"sma_60":5889.42,"sma_120":4735.88},{"date":"2025-12-02","open":7170,"high":8940,"low":7000,"close":8500,"volume":4235282,"rsi_14":87.44,"sma_20":5627.25,"sma_60":5911.42,"sma_120":4781.96},{"date":"2025-12-03","open":8530,"high":8610,"low":7440,"close":7630,"volume":2100133,"rsi_14":70.97,"sma_20":5757.25,"sma_60":5924.08,"sma_120":4820.29},{"date":"2025-12-04","open":7600,"high":7670,"low":6710,"close":6780,"volume":1935902,"rsi_14":61.54,"sma_20":5846.5,"sma_60":5909.25,"sma_120":4851.21},{"date":"2025-12-05","open":6750,"high":6960,"low":6640,"close":6780,"volume":961210,"rsi_14":61.13,"sma_20":5941.5,"sma_60":5900.08,"sma_120":4882.46},{"date":"2025-12-08","open":6800,"high":7230,"low":6490,"close":6820,"volume":829011,"rsi_14":61.27,"sma_20":6034.5,"sma_60":5897.92,"sma_120":4914.92},{"date":"2025-12-09","open":6820,"high":6950,"low":6680,"close":6820,"volume":510970,"rsi_14":62.25,"sma_20":6131.0,"sma_60":5900.42,"sma_120":4947.75},{"date":"2025-12-10","open":6790,"high":6820,"low":6540,"close":6590,"volume":394634,"rsi_14":58.29,"sma_20":6205.5,"sma_60":5903.92,"sma_120":4978.67},{"date":"2025-12-11","open":6590,"high":7300,"low":6590,"close":7120,"volume":1078673,"rsi_14":65.4,"sma_20":6284.0,"sma_60":5914.42,"sma_120":5014.5},{"date":"2025-12-12","open":7110,"high":7110,"low":6690,"close":6770,"volume":498247,"rsi_14":62.3,"sma_20":6349.5,"sma_60":5925.25,"sma_120":5047.12},{"date":"2025-12-15","open":6650,"high":7170,"low":6650,"close":7000,"volume":428373,"rsi_14":62.36,"sma_20":6423.5,"sma_60":5939.08,"sma_120":5081.33},{"date":"2025-12-16","open":7000,"high":7060,"low":6740,"close":6880,"volume":276680,"rsi_14":60.71,"sma_20":6490.5,"sma_60":5958.92,"sma_120":5115.08},{"date":"2025-12-17","open":6780,"high":6920,"low":6350,"close":6420,"volume":347211,"rsi_14":54.14,"sma_20":6539.0,"sma_60":5970.08,"sma_120":5142.75},{"date":"2025-12-18","open":6340,"high":6800,"low":6240,"close":6700,"volume":290512,"rsi_14":53.55,"sma_20":6591.0,"sma_60":5974.42,"sma_120":5171.75},{"date":"2025-12-19","open":6700,"high":6890,"low":6670,"close":6730,"volume":179972,"rsi_14":45.56,"sma_20":6661.0,"sma_60":5983.75,"sma_120":5201.25},{"date":"2025-12-22","open":6700,"high":6900,"low":6610,"close":6750,"volume":251352,"rsi_14":28.18,"sma_20":6735.0,"sma_60":5983.75,"sma_120":5231.83},{"date":"2025-12-23","open":6750,"high":6810,"low":6580,"close":6600,"volume":160858,"rsi_14":34.35,"sma_20":6790.5,"sma_60":5981.58,"sma_120":5261.79},{"date":"2025-12-24","open":6600,"high":6660,"low":6080,"close":6300,"volume":421681,"rsi_14":41.24,"sma_20":6827.5,"sma_60":5975.75,"sma_120":5289.0},{"date":"2025-12-26","open":6300,"high":6510,"low":6230,"close":6320,"volume":166318,"rsi_14":41.67,"sma_20":6848.5,"sma_60":5972.75,"sma_120":5316.46},{"date":"2025-12-29","open":6330,"high":6660,"low":6000,"close":6120,"volume":427484,"rsi_14":38.01,"sma_20":6841.5,"sma_60":5971.25,"sma_120":5342.08},{"date":"2025-12-30","open":6100,"high":6260,"low":6050,"close":6220,"volume":219367,"rsi_14":40.07,"sma_20":6792.5,"sma_60":5964.75,"sma_120":5369.17},{"date":"2026-01-02","open":6300,"high":6300,"low":5950,"close":6040,"volume":264505,"rsi_14":40.74,"sma_20":6669.5,"sma_60":5962.92,"sma_120":5393.08},{"date":"2026-01-05","open":6040,"high":6330,"low":5970,"close":6220,"volume":323253,"rsi_14":32.82,"sma_20":6599.0,"sma_60":5961.08,"sma_120":5420.46},{"date":"2026-01-06","open":6220,"high":6600,"low":6200,"close":6270,"volume":298225,"rsi_14":39.22,"sma_20":6573.5,"sma_60":5963.42,"sma_120":5448.08},{"date":"2026-01-07","open":6180,"high":6200,"low":5900,"close":5950,"volume":276010,"rsi_14":28.22,"sma_20":6532.0,"sma_60":5961.58,"sma_120":5473.0},{"date":"2026-01-08","open":5950,"high":6080,"low":5750,"close":5950,"volume":250389,"rsi_14":29.69,"sma_20":6488.5,"sma_60":5960.25,"sma_120":5498.42},{"date":"2026-01-09","open":5940,"high":6080,"low":5900,"close":5970,"volume":125725,"rsi_14":37.84,"sma_20":6446.0,"sma_60":5961.25,"sma_120":5524.62},{"date":"2026-01-12","open":5970,"high":6110,"low":5780,"close":6070,"volume":163162,"rsi_14":31.14,"sma_20":6420.0,"sma_60":5962.08,"sma_120":5551.04},{"date":"2026-01-13","open":6080,"high":6080,"low":5830,"close":5930,"volume":150918,"rsi_14":27.53,"sma_20":6360.5,"sma_60":5962.75,"sma_120":5575.58},{"date":"2026-01-14","open":6000,"high":6090,"low":5800,"close":5850,"volume":159252,"rsi_14":25.54,"sma_20":6314.5,"sma_60":5967.58,"sma_120":5598.62},{"date":"2026-01-15","open":5850,"high":5930,"low":5650,"close":5850,"volume":233611,"rsi_14":27.81,"sma_20":6257.0,"sma_60":5972.92,"sma_120":5622.0},{"date":"2026-01-16","open":5850,"high":6120,"low":5700,"close":5910,"volume":276952,"rsi_14":35.66,"sma_20":6183.0,"sma_60":5982.25,"sma_120":5646.42},{"date":"2026-01-19","open":5970,"high":6050,"low":5690,"close":5920,"volume":270581,"rsi_14":41.94,"sma_20":6144.0,"sma_60":5990.58,"sma_120":5670.54},{"date":"2026-01-20","open":5900,"high":6040,"low":5790,"close":5810,"volume":236374,"rsi_14":33.6,"sma_20":6098.0,"sma_60":5999.08,"sma_120":5693.54},{"date":"2026-01-21","open":5730,"high":5750,"low":5450,"close":5520,"volume":253807,"rsi_14":30.88,"sma_20":6036.5,"sma_60":6002.75,"sma_120":5714.0},{"date":"2026-01-22","open":5580,"high":5600,"low":5430,"close":5490,"volume":154417,"rsi_14":19.83,"sma_20":5981.0,"sma_60":6006.08,"sma_120":5733.5},{"date":"2026-01-23","open":5470,"high":6090,"low":5470,"close":6080,"volume":468580,"rsi_14":44.57,"sma_20":5970.0,"sma_60":6019.08,"sma_120":5759.08},{"date":"2026-01-26","open":6090,"high":6120,"low":5750,"close":6020,"volume":249169,"rsi_14":52.35,"sma_20":5955.0,"sma_60":6036.08,"sma_120":5783.88},{"date":"2026-01-27","open":6250,"high":6470,"low":5930,"close":6030,"volume":622124,"rsi_14":52.67,"sma_20":5950.5,"sma_60":6048.25,"sma_120":5807.92},{"date":"2026-01-28","open":6020,"high":6020,"low":5760,"close":5840,"volume":454655,"rsi_14":46.11,"sma_20":5931.5,"sma_60":6061.25,"sma_120":5829.17},{"date":"2026-01-29","open":5840,"high":6870,"low":5760,"close":6480,"volume":1692378,"rsi_14":59.28,"sma_20":5953.5,"sma_60":6083.42,"sma_120":5856.04},{"date":"2026-01-30","open":6480,"high":6950,"low":5980,"close":6590,"volume":1242508,"rsi_14":65.14,"sma_20":5972.0,"sma_60":6109.42,"sma_120":5882.96},{"date":"2026-02-02","open":6820,"high":6820,"low":6140,"close":6210,"volume":758883,"rsi_14":57.26,"sma_20":5969.0,"sma_60":6129.67,"sma_120":5903.96},{"date":"2026-02-03","open":6330,"high":6480,"low":6090,"close":6170,"volume":530215,"rsi_14":56.35,"sma_20":5980.0,"sma_60":6151.17,"sma_120":5925.25},{"date":"2026-02-04","open":6170,"high":6300,"low":5980,"close":6170,"volume":382634,"rsi_14":55.28,"sma_20":5991.0,"sma_60":6155.5,"sma_120":5942.42},{"date":"2026-02-05","open":6170,"high":6240,"low":6000,"close":6010,"volume":260988,"rsi_14":51.91,"sma_20":5993.0,"sma_60":6173.0,"sma_120":5957.67},{"date":"2026-02-06","open":5950,"high":6120,"low":5510,"close":6060,"volume":598258,"rsi_14":52.63,"sma_20":5992.5,"sma_60":6192.5,"sma_120":5975.5},{"date":"2026-02-09","open":6250,"high":6900,"low":6150,"close":6710,"volume":1211293,"rsi_14":64.06,"sma_20":6031.5,"sma_60":6219.33,"sma_120":5998.08},{"date":"2026-02-10","open":6710,"high":6950,"low":6310,"close":6830,"volume":517753,"rsi_14":71.62,"sma_20":6080.5,"sma_60":6240.67,"sma_120":6021.42},{"date":"2026-02-11","open":6870,"high":6930,"low":6560,"close":6730,"volume":341052,"rsi_14":70.0,"sma_20":6124.5,"sma_60":6261.83,"sma_120":6042.83},{"date":"2026-02-12","open":6750,"high":7200,"low":6650,"close":7010,"volume":537206,"rsi_14":66.67,"sma_20":6179.5,"sma_60":6286.67,"sma_120":6065.83},{"date":"2026-02-13","open":7010,"high":7010,"low":6710,"close":6750,"volume":262671,"rsi_14":62.21,"sma_20":6221.5,"sma_60":6306.83,"sma_120":6085.33},{"date":"2026-02-19","open":6700,"high":7010,"low":6360,"close":6850,"volume":442203,"rsi_14":63.31,"sma_20":6268.0,"sma_60":6330.17,"sma_120":6104.04},{"date":"2026-02-20","open":6850,"high":6850,"low":6360,"close":6410,"volume":481769,"rsi_14":58.56,"sma_20":6298.0,"sma_60":6342.67,"sma_120":6117.38},{"date":"2026-02-23","open":6510,"high":6590,"low":6350,"close":6410,"volume":240155,"rsi_14":48.7,"sma_20":6342.5,"sma_60":6360.67,"sma_120":6130.38},{"date":"2026-02-24","open":6410,"high":6800,"low":6410,"close":6650,"volume":246206,"rsi_14":51.06,"sma_20":6400.5,"sma_60":6383.67,"sma_120":6141.62},{"date":"2026-02-25","open":6650,"high":6820,"low":6480,"close":6600,"volume":297046,"rsi_14":57.83,"sma_20":6426.5,"sma_60":6402.17,"sma_120":6147.38},{"date":"2026-02-26","open":6530,"high":6650,"low":6330,"close":6520,"volume":403846,"rsi_14":56.92,"sma_20":6451.5,"sma_60":6418.33,"sma_120":6146.04},{"date":"2026-02-27","open":6480,"high":6540,"low":6270,"close":6410,"volume":241907,"rsi_14":54.55,"sma_20":6470.5,"sma_60":6426.67,"sma_120":6150.21},{"date":"2026-03-03","open":6330,"high":6660,"low":6080,"close":6120,"volume":361828,"rsi_14":51.99,"sma_20":6484.5,"sma_60":6424.33,"sma_120":6151.54},{"date":"2026-03-04","open":6010,"high":6010,"low":5210,"close":5320,"volume":540099,"rsi_14":39.49,"sma_20":6426.5,"sma_60":6393.0,"sma_120":6141.21},{"date":"2026-03-05","open":5510,"high":6080,"low":5510,"close":6000,"volume":202205,"rsi_14":40.0,"sma_20":6397.0,"sma_60":6351.33,"sma_120":6131.38},{"date":"2026-03-06","open":5910,"high":6550,"low":5910,"close":6400,"volume":318934,"rsi_14":44.39,"sma_20":6406.5,"sma_60":6330.83,"sma_120":6127.46},{"date":"2026-03-09","open":6250,"high":6250,"low":5690,"close":5990,"volume":268687,"rsi_14":41.06,"sma_20":6397.5,"sma_60":6317.67,"sma_120":6113.46},{"date":"2026-03-10","open":6100,"high":6250,"low":5900,"close":6070,"volume":249401,"rsi_14":38.07,"sma_20":6392.5,"sma_60":6305.83,"sma_120":6102.96},{"date":"2026-03-11","open":6120,"high":6190,"low":5820,"close":5920,"volume":262634,"rsi_14":39.16,"sma_20":6388.0,"sma_60":6290.83,"sma_120":6094.38},{"date":"2026-03-12","open":5880,"high":5960,"low":5640,"close":5680,"volume":191634,"rsi_14":35.26,"sma_20":6369.0,"sma_60":6271.83,"sma_120":6086.12},{"date":"2026-03-13","open":5570,"high":6160,"low":5450,"close":6100,"volume":281602,"rsi_14":46.08,"sma_20":6338.5,"sma_60":6263.67,"sma_120":6083.79},{"date":"2026-03-16","open":6070,"high":6140,"low":5800,"close":5880,"volume":170179,"rsi_14":43.65,"sma_20":6291.0,"sma_60":6228.67,"sma_120":6076.96},{"date":"2026-03-17","open":5920,"high":6090,"low":5840,"close":5840,"volume":112255,"rsi_14":39.8,"sma_20":6246.5,"sma_60":6227.5,"sma_120":6076.38},{"date":"2026-03-18","open":5870,"high":6010,"low":5570,"close":5660,"volume":425018,"rsi_14":38.54,"sma_20":6179.0,"sma_60":6205.17,"sma_120":6072.12},{"date":"2026-03-19","open":5660,"high":5780,"low":5490,"close":5590,"volume":232598,"rsi_14":38.63,"sma_20":6121.0,"sma_60":6183.67,"sma_120":6071.29},{"date":"2026-03-20","open":5590,"high":5820,"low":5560,"close":5670,"volume":129159,"rsi_14":40.89,"sma_20":6062.0,"sma_60":6171.17,"sma_120":6070.62},{"date":"2026-03-23","open":5670,"high":5690,"low":5420,"close":5470,"volume":191638,"rsi_14":41.81,"sma_20":6015.0,"sma_60":6150.67,"sma_120":6062.54},{"date":"2026-03-24","open":5640,"high":5850,"low":5550,"close":5810,"volume":167645,"rsi_14":56.98,"sma_20":5985.0,"sma_60":6135.33,"sma_120":6059.54},{"date":"2026-03-25","open":5850,"high":6030,"low":5740,"close":6020,"volume":172925,"rsi_14":50.33,"sma_20":5953.5,"sma_60":6123.17,"sma_120":6053.46},{"date":"2026-03-26","open":5960,"high":7150,"low":5950,"close":7020,"volume":2187263,"rsi_14":58.52,"sma_20":5974.5,"sma_60":6130.17,"sma_120":6055.88},{"date":"2026-03-27","open":7020,"high":8390,"low":6870,"close":8010,"volume":2607975,"rsi_14":73.93,"sma_20":6049.0,"sma_60":6158.67,"sma_120":6067.21},{"date":"2026-03-30","open":8100,"high":9220,"low":7410,"close":8650,"volume":3414559,"rsi_14":76.99,"sma_20":6161.0,"sma_60":6197.5,"sma_120":6085.12},{"date":"2026-03-31","open":8650,"high":8880,"low":8235,"close":8320,"volume":850494,"rsi_14":74.19,"sma_20":6271.0,"sma_60":6234.17,"sma_120":6102.71},{"date":"2026-04-01","open":8380,"high":8770,"low":8210,"close":8370,"volume":601499,"rsi_14":78.24,"sma_20":6424.0,"sma_60":6270.17,"sma_120":6117.46},{"date":"2026-04-02","open":8500,"high":8880,"low":8240,"close":8530,"volume":788428,"rsi_14":76.94,"sma_20":6550.5,"sma_60":6311.67,"sma_120":6137.29},{"date":"2026-04-03","open":8530,"high":8930,"low":8490,"close":8880,"volume":946560,"rsi_14":82.33,"sma_20":6674.5,"sma_60":6356.0,"sma_120":6158.54},{"date":"2026-04-06","open":9480,"high":9480,"low":7270,"close":7530,"volume":2353087,"rsi_14":64.2,"sma_20":6751.5,"sma_60":6377.0,"sma_120":6170.21},{"date":"2026-04-07","open":7530,"high":8140,"low":7450,"close":7690,"volume":684397,"rsi_14":67.12,"sma_20":6832.5,"sma_60":6406.0,"sma_120":6183.79},{"date":"2026-04-08","open":7990,"high":9850,"low":7820,"close":9420,"volume":1773858,"rsi_14":75.23,"sma_20":7007.5,"sma_60":6463.83,"sma_120":6212.04},{"date":"2026-04-09","open":9190,"high":9360,"low":8780,"close":8780,"volume":721373,"rsi_14":69.08,"sma_20":7162.5,"sma_60":6510.67,"sma_120":6235.96},{"date":"2026-04-10","open":8830,"high":9460,"low":8830,"close":9090,"volume":626738,"rsi_14":71.91,"sma_20":7312.0,"sma_60":6561.0,"sma_120":6261.54},{"date":"2026-04-13","open":9090,"high":9170,"low":8550,"close":9120,"volume":372941,"rsi_14":70.82,"sma_20":7474.0,"sma_60":6614.17,"sma_120":6288.46},{"date":"2026-04-14","open":9120,"high":9900,"low":9100,"close":9430,"volume":756943,"rsi_14":71.18,"sma_20":7653.5,"sma_60":6673.83,"sma_120":6320.71},{"date":"2026-04-15","open":9430,"high":9740,"low":9210,"close":9470,"volume":461374,"rsi_14":67.28,"sma_20":7844.0,"sma_60":6734.17,"sma_120":6353.54},{"date":"2026-04-16","open":9550,"high":9960,"low":9340,"close":9410,"volume":635970,"rsi_14":61.36,"sma_20":8035.0,"sma_60":6792.5,"sma_120":6384.62},{"date":"2026-04-17","open":9460,"high":9570,"low":7220,"close":8150,"volume":2470159,"rsi_14":46.31,"sma_20":8159.0,"sma_60":6829.67,"sma_120":6406.04},{"date":"2026-04-20","open":8100,"high":8650,"low":7850,"close":8470,"volume":626560,"rsi_14":51.11,"sma_20":8309.0,"sma_60":6874.0,"sma_120":6431.46},{"date":"2026-04-21","open":8480,"high":8670,"low":8200,"close":8320,"volume":384273,"rsi_14":49.56,"sma_20":8434.5,"sma_60":6920.67,"sma_120":6456.62},{"date":"2026-04-22","open":8320,"high":8470,"low":8130,"close":8340,"volume":264624,"rsi_14":48.59,"sma_20":8550.5,"sma_60":6968.17,"sma_120":6481.96},{"date":"2026-04-23","open":8340,"high":8390,"low":8010,"close":8380,"volume":300932,"rsi_14":46.11,"sma_20":8618.5,"sma_60":7006.5,"sma_120":6507.71},{"date":"2026-04-24","open":8290,"high":8590,"low":8240,"close":8470,"volume":250656,"rsi_14":59.11,"sma_20":8641.5,"sma_60":7047.33,"sma_120":6534.12},{"date":"2026-04-27","open":8590,"high":9580,"low":8590,"close":8950,"volume":927124,"rsi_14":61.5,"sma_20":8656.5,"sma_60":7096.0,"sma_120":6567.04},{"date":"2026-04-28","open":8870,"high":9100,"low":8500,"close":8910,"volume":400626,"rsi_14":43.27,"sma_20":8686.0,"sma_60":7147.17,"sma_120":6597.12},{"date":"2026-04-29","open":8790,"high":9100,"low":8610,"close":8940,"volume":368986,"rsi_14":52.52,"sma_20":8714.0,"sma_60":7188.17,"sma_120":6635.79},{"date":"2026-04-30","open":9070,"high":9070,"low":8560,"close":8620,"volume":306820,"rsi_14":35.79,"sma_20":8898.0,"sma_60":7689.33,"sma_120":6983.75},{"date":"2026-05-04","open":8560,"high":8770,"low":8480,"close":8730,"volume":285406,"rsi_14":44.04,"sma_20":8711.0,"sma_60":7264.0,"sma_120":6689.21},{"date":"2026-05-06","open":8680,"high":8780,"low":7820,"close":8120,"volume":621901,"rsi_14":31.65,"sma_20":8740.5,"sma_60":7296.5,"sma_120":6715.25},{"date":"2026-05-07","open":8120,"high":8480,"low":7990,"close":8350,"volume":325935,"rsi_14":35.11,"sma_20":8773.5,"sma_60":7332.83,"sma_120":6744.17},{"date":"2026-05-08","open":8370,"high":8690,"low":7540,"close":7920,"volume":503062,"rsi_14":31.96,"sma_20":8698.5,"sma_60":7364.67,"sma_120":6768.83},{"date":"2026-05-11","open":7920,"high":8280,"low":7730,"close":7910,"volume":384577,"rsi_14":45.83,"sma_20":8655.0,"sma_60":7395.5,"sma_120":6794.0},{"date":"2026-05-12","open":7900,"high":7910,"low":7410,"close":7730,"volume":446601,"rsi_14":36.5,"sma_20":8587.0,"sma_60":7412.5,"sma_120":6815.92},{"date":"2026-05-13","open":8500,"high":8700,"low":7710,"close":7860,"volume":696673,"rsi_14":41.54,"sma_20":8524.0,"sma_60":7429.67,"sma_120":6835.17},{"date":"2026-05-14","open":8000,"high":8210,"low":7820,"close":7980,"volume":400224,"rsi_14":43.62,"sma_20":8451.5,"sma_60":7450.5,"sma_120":6856.17},{"date":"2026-05-15","open":7970,"high":8020,"low":7530,"close":7600,"volume":362191,"rsi_14":37.66,"sma_20":8358.0,"sma_60":7460.33,"sma_120":6873.5},{"date":"2026-05-18","open":7600,"high":7780,"low":7230,"close":7410,"volume":272787,"rsi_14":33.74,"sma_20":8258.0,"sma_60":7471.33,"sma_120":6889.08},{"date":"2026-05-19","open":7410,"high":7530,"low":6950,"close":7240,"volume":263225,"rsi_14":21.02,"sma_20":8212.5,"sma_60":7477.83,"sma_120":6904.0},{"date":"2026-05-20","open":6800,"high":7200,"low":6800,"close":6950,"volume":223738,"rsi_14":19.38,"sma_20":8136.5,"sma_60":7486.83,"sma_120":6914.75},{"date":"2026-05-21","open":7080,"high":7310,"low":6940,"close":7090,"volume":238806,"rsi_14":22.05,"sma_20":8075.0,"sma_60":7498.17,"sma_120":6929.42},{"date":"2026-05-22","open":7100,"high":7580,"low":7100,"close":7540,"volume":214683,"rsi_14":34.3,"sma_20":8035.0,"sma_60":7513.0,"sma_120":6948.33},{"date":"2026-05-26","open":7600,"high":7800,"low":7070,"close":7090,"volume":262666,"rsi_14":28.31,"sma_20":7970.5,"sma_60":7521.17,"sma_120":6961.67},{"date":"2026-05-27","open":7100,"high":7180,"low":6820,"close":6900,"volume":268063,"rsi_14":31.85,"sma_20":7892.0,"sma_60":7527.5,"sma_120":6972.83},{"date":"2026-05-28","open":6900,"high":7980,"low":6610,"close":7560,"volume":1025740,"rsi_14":39.58,"sma_20":7822.5,"sma_60":7546.67,"sma_120":6986.67},{"date":"2026-05-29","open":8800,"high":9100,"low":6100,"close":6370,"volume":3237013,"rsi_14":32.97,"sma_20":7695.5,"sma_60":7550.83,"sma_120":6987.58},{"date":"2026-06-01","open":5970,"high":6150,"low":5200,"close":5480,"volume":1384606,"rsi_14":27.62,"sma_20":7522.5,"sma_60":7553.5,"sma_120":6973.25},{"date":"2026-06-02","open":5310,"high":5450,"low":4780,"close":5190,"volume":840961,"rsi_14":27.08,"sma_20":7351.0,"sma_60":7540.0,"sma_120":6945.67},{"date":"2026-06-04","open":5170,"high":5900,"low":5130,"close":5350,"volume":570337,"rsi_14":27.47,"sma_20":7182.0,"sma_60":7522.5,"sma_120":6926.67},{"date":"2026-06-05","open":5280,"high":5450,"low":5050,"close":5070,"volume":262031,"rsi_14":24.61,"sma_20":7029.5,"sma_60":7507.17,"sma_120":6912.42},{"date":"2026-06-08","open":4775,"high":5000,"low":4510,"close":4610,"volume":395292,"rsi_14":24.27,"sma_20":6842.5,"sma_60":7482.83,"sma_120":6894.33},{"date":"2026-06-09","open":4615,"high":5040,"low":4510,"close":4700,"volume":349685,"rsi_14":26.27,"sma_20":6681.5,"sma_60":7462.5,"sma_120":6876.67},{"date":"2026-06-10","open":4700,"high":4795,"low":4370,"close":4470,"volume":341511,"rsi_14":26.0,"sma_20":6509.5,"sma_60":7442.33,"sma_120":6857.08},{"date":"2026-06-11","open":4400,"high":4660,"low":4357,"close":4585,"volume":273507,"rsi_14":28.87,"sma_20":6352.25,"sma_60":7417.08,"sma_120":6840.38},{"date":"2026-06-12","open":4635,"high":4935,"low":4595,"close":4765,"volume":244443,"rsi_14":29.37,"sma_20":6197.5,"sma_60":7398.5,"sma_120":6820.75},{"date":"2026-06-15","open":4780,"high":5240,"low":4710,"close":4905,"volume":190905,"rsi_14":25.26,"sma_20":6043.75,"sma_60":7382.92,"sma_120":6805.21},{"date":"2026-06-16","open":4905,"high":5010,"low":4700,"close":4760,"volume":238777,"rsi_14":26.79,"sma_20":5901.75,"sma_60":7367.92,"sma_120":6786.54},{"date":"2026-06-17","open":4720,"high":4845,"low":4545,"close":4665,"volume":187715,"rsi_14":36.08,"sma_20":5052.0,"sma_60":7195.17,"sma_120":6676.92},{"date":"2026-06-18","open":4790,"high":5150,"low":4500,"close":4870,"volume":444627,"rsi_14":19.91,"sma_20":5646.0,"sma_60":7339.17,"sma_120":6755.17},{"date":"2026-06-19","open":4870,"high":4895,"low":4610,"close":4655,"volume":254465,"rsi_14":25.46,"sma_20":5531.25,"sma_60":7325.58,"sma_120":6738.12},{"date":"2026-06-22","open":4660,"high":4735,"low":4220,"close":4260,"volume":303687,"rsi_14":29.67,"sma_20":5389.75,"sma_60":7299.75,"sma_120":6717.54},{"date":"2026-06-23","open":4190,"high":4337,"low":4015,"close":4075,"volume":294360,"rsi_14":30.74,"sma_20":5216.5,"sma_60":7267.33,"sma_120":6695.25},{"date":"2026-06-24","open":4050,"high":4315,"low":4005,"close":4255,"volume":192112,"rsi_14":31.22,"sma_20":5074.75,"sma_60":7221.25,"sma_120":6675.71},{"date":"2026-06-25","open":4255,"high":4385,"low":4015,"close":4050,"volume":169097,"rsi_14":32.04,"sma_20":4932.25,"sma_60":7155.25,"sma_120":6656.96},{"date":"2026-06-26","open":4000,"high":4010,"low":3630,"close":3680,"volume":334225,"rsi_14":33.09,"sma_20":4738.25,"sma_60":7072.42,"sma_120":6634.96},{"date":"2026-06-29","open":3680,"high":4200,"low":3600,"close":4180,"volume":226843,"rsi_14":41.77,"sma_20":4628.75,"sma_60":7003.42,"sma_120":6618.79},{"date":"2026-06-30","open":4260,"high":4330,"low":3970,"close":4120,"volume":180002,"rsi_14":44.15,"sma_20":4560.75,"sma_60":6932.42,"sma_120":6601.29},{"date":"2026-07-01","open":4125,"high":4245,"low":3970,"close":3995,"volume":160869,"rsi_14":40.17,"sma_20":4501.0,"sma_60":6856.83,"sma_120":6584.25},{"date":"2026-07-02","open":3980,"high":4110,"low":3760,"close":3760,"volume":136692,"rsi_14":33.55,"sma_20":4421.5,"sma_60":6771.5,"sma_120":6563.75},{"date":"2026-07-03","open":3900,"high":4070,"low":3680,"close":4015,"volume":203234,"rsi_14":35.96,"sma_20":4368.75,"sma_60":6712.92,"sma_120":6544.96},{"date":"2026-07-06","open":4050,"high":4150,"low":3910,"close":4055,"volume":132440,"rsi_14":38.5,"sma_20":4341.0,"sma_60":6652.33,"sma_120":6529.17},{"date":"2026-07-07","open":4020,"high":4120,"low":3835,"close":3900,"volume":131091,"rsi_14":37.76,"sma_20":4301.0,"sma_60":6560.33,"sma_120":6512.08},{"date":"2026-07-08","open":3900,"high":3995,"low":3640,"close":3700,"volume":143001,"rsi_14":31.25,"sma_20":4262.5,"sma_60":6475.67,"sma_120":6493.17},{"date":"2026-07-09","open":3670,"high":3825,"low":3630,"close":3715,"volume":129019,"rsi_14":33.9,"sma_20":4219.0,"sma_60":6386.08,"sma_120":6473.54},{"date":"2026-07-10","open":3800,"high":3850,"low":3730,"close":3780,"volume":112077,"rsi_14":40.73,"sma_20":4169.75,"sma_60":6297.08,"sma_120":6455.62},{"date":"2026-07-13","open":3780,"high":3870,"low":3415,"close":3415,"volume":195327,"rsi_14":38.09,"sma_20":4095.25,"sma_60":6196.83,"sma_120":6435.33},{"date":"2026-07-14","open":3500,"high":3580,"low":3235,"close":3390,"volume":386109,"rsi_14":33.46,"sma_20":4026.75,"sma_60":6095.5,"sma_120":6414.83},{"date":"2026-07-15","open":3435,"high":3650,"low":3410,"close":3600,"volume":201848,"rsi_14":41.41,"sma_20":3973.5,"sma_60":5998.67,"sma_120":6395.58},{"date":"2026-07-16","open":3600,"high":3645,"low":3495,"close":3495,"volume":151881,"rsi_14":46.07,"sma_20":3904.75,"sma_60":5921.08,"sma_120":6375.38},{"date":"2026-07-20","open":3450,"high":3580,"low":3270,"close":3295,"volume":208350,"rsi_14":28.47,"sma_20":3836.75,"sma_60":5834.83,"sma_120":6354.42},{"date":"2026-07-21","open":3400,"high":3400,"low":3200,"close":3340,"volume":118067,"rsi_14":30.88,"sma_20":3790.75,"sma_60":5751.83,"sma_120":6336.25},{"date":"2026-07-22","open":3435,"high":3475,"low":3290,"close":3315,"volume":157155,"rsi_14":32.47,"sma_20":3752.75,"sma_60":5668.08,"sma_120":6318.12},{"date":"2026-07-23","open":3315,"high":3470,"low":3310,"close":3450,"volume":98066,"rsi_14":41.58,"sma_20":3712.5,"sma_60":5585.92,"sma_120":6296.21},{"date":"2026-07-24","open":3515,"high":3560,"low":3280,"close":3300,"volume":176340,"rsi_14":29.39,"sma_20":3675.0,"sma_60":5499.75,"sma_120":6273.54},{"date":"2026-07-27","open":3300,"high":3430,"low":3175,"close":3215,"volume":163084,"rsi_14":26.4,"sma_20":3651.75,"sma_60":5404.17,"sma_120":6250.08},{"date":"2026-07-28","open":3215,"high":3290,"low":3015,"close":3095,"volume":199882,"rsi_14":26.93,"sma_20":3597.5,"sma_60":5307.25,"sma_120":6227.21},{"date":"2026-07-29","open":3065,"high":3155,"low":2735,"close":2805,"volume":371636,"rsi_14":25.61,"sma_20":3531.75,"sma_60":5205.0,"sma_120":6196.58},{"date":"2026-07-30","open":2725,"high":2995,"low":2725,"close":2830,"volume":173947,"rsi_14":26.02,"sma_20":3473.5,"sma_60":5108.5,"sma_120":6165.25},{"date":"2026-07-31","open":2880,"high":3105,"low":2880,"close":3105,"volume":131727,"rsi_14":33.58,"sma_20":3440.75,"sma_60":5014.75,"sma_120":6139.38},{"date":"2026-08-03","open":3105,"high":3235,"low":3040,"close":3140,"volume":145088,"rsi_14":42.03,"sma_20":3397.0,"sma_60":4931.75,"sma_120":6114.12},{"date":"2026-08-04","open":3140,"high":3390,"low":3140,"close":3320,"volume":133649,"rsi_14":48.14,"sma_20":3360.25,"sma_60":4847.92,"sma_120":6090.38},{"date":"2026-08-05","open":3430,"high":3500,"low":3335,"close":3425,"volume":90016,"rsi_14":45.07,"sma_20":3336.5,"sma_60":4773.0,"sma_120":6068.83},{"date":"2026-08-06","open":3420,"high":3465,"low":3340,"close":3390,"volume":66457,"rsi_14":46.92,"sma_20":3321.0,"sma_60":4697.67,"sma_120":6046.58},{"date":"2026-08-07","open":3450,"high":3450,"low":3305,"close":3400,"volume":74290,"rsi_14":53.47,"sma_20":3305.25,"sma_60":4625.5,"sma_120":6019.0},{"date":"2026-08-10","open":3445,"high":3615,"low":3445,"close":3585,"volume":59905,"rsi_14":57.4,"sma_20":3295.5,"sma_60":4554.25,"sma_120":5991.96},{"date":"2026-08-11","open":3585,"high":3800,"low":3550,"close":3665,"volume":95903,"rsi_14":60.23,"sma_20":3308.0,"sma_60":4482.33,"sma_120":5966.42},{"date":"2026-08-12","open":3665,"high":3680,"low":3465,"close":3510,"volume":136549,"rsi_14":51.73,"sma_20":3314.0,"sma_60":4414.17,"sma_120":5937.25},{"date":"2026-08-13","open":3510,"high":3600,"low":3310,"close":3310,"volume":189142,"rsi_14":50.28,"sma_20":3299.5,"sma_60":4345.83,"sma_120":5908.58},{"date":"2026-08-14","open":3325,"high":3435,"low":3205,"close":3260,"volume":143940,"rsi_14":51.29,"sma_20":3287.75,"sma_60":4279.5,"sma_120":5878.67},{"date":"2026-08-18","open":3260,"high":3310,"low":3060,"close":3170,"volume":164361,"rsi_14":52.19,"sma_20":3281.5,"sma_60":4216.5,"sma_120":5851.67},{"date":"2026-08-19","open":3170,"high":3170,"low":3070,"close":3135,"volume":108209,"rsi_14":61.3,"sma_20":3271.25,"sma_60":4150.58,"sma_120":5824.38},{"date":"2026-08-20","open":3200,"high":3245,"low":3050,"close":3145,"volume":86410,"rsi_14":60.9,"sma_20":3262.75,"sma_60":4077.33,"sma_120":5795.17},{"date":"2026-08-21","open":3120,"high":3185,"low":2985,"close":3020,"volume":141071,"rsi_14":46.72,"sma_20":3241.25,"sma_60":4009.5,"sma_120":5765.33},{"date":"2026-08-24","open":3160,"high":3160,"low":2890,"close":2915,"volume":331215,"rsi_14":41.76,"sma_20":3222.0,"sma_60":3943.08,"sma_120":5735.29},{"date":"2026-08-25","open":2925,"high":2990,"low":2845,"close":2960,"volume":157605,"rsi_14":35.37,"sma_20":3209.25,"sma_60":3866.42,"sma_120":5706.54},{"date":"2026-08-26","open":2960,"high":3050,"low":2960,"close":2995,"volume":114472,"rsi_14":31.47,"sma_20":3204.25,"sma_60":3810.17,"sma_120":5680.5},{"date":"2026-08-27","open":2985,"high":3040,"low":2900,"close":2970,"volume":102793,"rsi_14":31.74,"sma_20":3212.5,"sma_60":3768.33,"sma_120":5660.92},{"date":"2026-08-28","open":3040,"high":3045,"low":2905,"close":3000,"volume":110070,"rsi_14":32.91,"sma_20":3221.0,"sma_60":3731.83,"sma_120":5635.92},{"date":"2026-08-31","open":3000,"high":3120,"low":2900,"close":3100,"volume":123722,"rsi_14":27.65,"sma_20":3220.75,"sma_60":3694.33,"sma_120":5608.42},{"date":"2026-09-01","open":3095,"high":3140,"low":3025,"close":3060,"volume":72117,"rsi_14":21.05,"sma_20":3216.75,"sma_60":3660.83,"sma_120":5584.0},{"date":"2026-09-02","open":3000,"high":3080,"low":2945,"close":2945,"volume":56266,"rsi_14":21.89,"sma_20":3198.0,"sma_60":3633.08,"sma_120":5557.96},{"date":"2026-09-03","open":2950,"high":3055,"low":2900,"close":2955,"volume":88094,"rsi_14":28.22,"sma_20":3174.5,"sma_60":3604.0,"sma_120":5533.25},{"date":"2026-09-04","open":2955,"high":3030,"low":2920,"close":3020,"volume":64331,"rsi_14":35.54,"sma_20":3156.0,"sma_60":3579.83,"sma_120":5511.08},{"date":"2026-09-07","open":3015,"high":3045,"low":2970,"close":2980,"volume":44004,"rsi_14":37.82,"sma_20":3135.0,"sma_60":3553.08,"sma_120":5485.08},{"date":"2026-09-08","open":3050,"high":3060,"low":2975,"close":3010,"volume":55225,"rsi_14":41.94,"sma_20":3106.25,"sma_60":3523.83,"sma_120":5461.17},{"date":"2026-09-09","open":3055,"high":3090,"low":2985,"close":3050,"volume":53476,"rsi_14":44.1,"sma_20":3075.5,"sma_60":3492.92,"sma_120":5437.92},{"date":"2026-09-10","open":3045,"high":3070,"low":2985,"close":3045,"volume":41482,"rsi_14":51.82,"sma_20":3052.25,"sma_60":3464.33,"sma_120":5416.12},{"date":"2026-09-11","open":3045,"high":3075,"low":3000,"close":3030,"volume":41434,"rsi_14":59.66,"sma_20":3038.25,"sma_60":3437.08,"sma_120":5394.79},{"date":"2026-09-14","open":3060,"high":3065,"low":2915,"close":2990,"volume":88438,"rsi_14":52.54,"sma_20":3024.75,"sma_60":3405.75,"sma_120":5372.46},{"date":"2026-09-15","open":3000,"high":3000,"low":2850,"close":2975,"volume":32403,"rsi_14":48.25,"sma_20":3015.0,"sma_60":3377.75,"sma_120":5351.67},{"date":"2026-09-16","open":2990,"high":3050,"low":2900,"close":2970,"volume":29162,"rsi_14":50.0,"sma_20":3006.75,"sma_60":3356.25,"sma_120":5328.0},{"date":"2026-09-17","open":2995,"high":3030,"low":2920,"close":3005,"volume":67916,"rsi_14":50.45,"sma_20":2999.75,"sma_60":3338.42,"sma_120":5302.88},{"date":"2026-09-18","open":3040,"high":3095,"low":3000,"close":3060,"volume":46079,"rsi_14":46.08,"sma_20":3001.75,"sma_60":3318.5,"sma_120":5269.88},{"date":"2026-09-21","open":3055,"high":3230,"low":2985,"close":3050,"volume":169564,"rsi_14":48.96,"sma_20":3008.5,"sma_60":3301.83,"sma_120":5228.54},{"date":"2026-09-22","open":3020,"high":3080,"low":2970,"close":3000,"volume":56252,"rsi_14":56.63,"sma_20":3010.5,"sma_60":3290.5,"sma_120":5181.46},{"date":"2026-09-23","open":3000,"high":3050,"low":2975,"close":3030,"volume":41138,"rsi_14":58.62,"sma_20":3012.25,"sma_60":3271.33,"sma_120":5137.38},{"date":"2026-09-28","open":3050,"high":3320,"low":3030,"close":3210,"volume":223561,"rsi_14":67.27,"sma_20":3024.25,"sma_60":3256.17,"sma_120":5094.29},{"date":"2026-09-29","open":3195,"high":3260,"low":3100,"close":3220,"volume":97613,"rsi_14":73.08,"sma_20":3035.25,"sma_60":3243.25,"sma_120":5050.04},{"date":"2026-09-30","open":3210,"high":4170,"low":3210,"close":3805,"volume":2204080,"rsi_14":86.98,"sma_20":3070.5,"sma_60":3244.0,"sma_120":5007.75},{"date":"2026-10-01","open":3745,"high":3895,"low":3560,"close":3835,"volume":485117,"rsi_14":86.85,"sma_20":3109.25,"sma_60":3241.0,"sma_120":4976.96},{"date":"2026-10-02","open":3825,"high":3825,"low":3615,"close":3700,"volume":252525,"rsi_14":77.41,"sma_20":3147.0,"sma_60":3235.08,"sma_120":4943.71},{"date":"2026-10-06","open":3695,"high":3795,"low":3655,"close":3765,"volume":161206,"rsi_14":79.52,"sma_20":3187.5,"sma_60":3232.83,"sma_120":4896.58},{"date":"2026-10-07","open":3730,"high":4100,"low":3730,"close":3920,"volume":454762,"rsi_14":84.19,"sma_20":3232.5,"sma_60":3236.5,"sma_120":4856.08},{"date":"2026-10-08","open":3965,"high":4955,"low":3765,"close":4355,"volume":4217243,"rsi_14":88.76,"sma_20":3301.25,"sma_60":3247.17,"sma_120":4816.62},{"date":"2026-10-12","open":4360,"high":4565,"low":3855,"close":3940,"volume":825905,"rsi_14":72.15,"sma_20":3347.75,"sma_60":3249.83,"sma_120":4773.46},{"date":"2026-10-13","open":3895,"high":3895,"low":3640,"close":3795,"volume":324575,"rsi_14":67.17,"sma_20":3385.0,"sma_60":3256.17,"sma_120":4726.5},{"date":"2026-10-14","open":3815,"high":3885,"low":3530,"close":3680,"volume":198392,"rsi_14":63.14,"sma_20":3416.75,"sma_60":3261.0,"sma_120":4678.25},{"date":"2026-10-15","open":3610,"high":3960,"low":3545,"close":3895,"volume":642690,"rsi_14":66.47,"sma_20":3460.0,"sma_60":3265.92,"sma_120":4632.29},{"date":"2026-10-16","open":3820,"high":4180,"low":3690,"close":4040,"volume":608140,"rsi_14":69.55,"sma_20":3512.5,"sma_60":3275.0,"sma_120":4598.04},{"date":"2026-10-19","open":3985,"high":4230,"low":3860,"close":4000,"volume":329434,"rsi_14":68.16,"sma_20":3563.75,"sma_60":3286.75,"sma_120":4560.79},{"date":"2026-10-20","open":4000,"high":4300,"low":3950,"close":3985,"volume":356491,"rsi_14":65.47,"sma_20":3614.5,"sma_60":3297.5,"sma_120":4524.67},{"date":"2026-10-21","open":3975,"high":4290,"low":3975,"close":4080,"volume":300463,"rsi_14":66.6,"sma_20":3668.25,"sma_60":3310.25,"sma_120":4489.17},{"date":"2026-10-22","open":4090,"high":4090,"low":3770,"close":3885,"volume":197596,"rsi_14":51.82,"sma_20":3709.5,"sma_60":3317.5,"sma_120":4451.71},{"date":"2026-10-23","open":3805,"high":3905,"low":3678,"close":3905,"volume":169505}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-35.480000000000004,"pbr":1.3,"per":null,"roa":-1.48,"roe":-1.5,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":2419843270.0,"analysis":"ROE -1.5%로 적자 상태입니다. 시가총액 1799.62억. 매출 24.20억, 영업이익 -94.32억.","eps_basis":"TTM","debt_ratio":0.011325122699635768,"market_cap":179961768800,"net_income":-1631165465.0,"total_debt":1565854703.0,"ttm_window":"2025Q3~2026Q2","gross_margin":58.48,"total_assets":139829672635.0,"total_equity":138263817932.0,"profit_margin":-67.41,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-9431611689.0,"operating_margin":-389.76,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도"],"backtest_top3":[],"current_price":3905.0,"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":51835.0},{"date":"2016-10-25","close":51513.0},{"date":"2016-10-26","close":52158.0},{"date":"2016-10-27","close":54253.0},{"date":"2016-10-28","close":51996.0},{"date":"2016-10-31","close":49204.0},{"date":"2016-11-01","close":48613.0},{"date":"2016-11-02","close":47002.0},{"date":"2016-11-03","close":47215.0},{"date":"2016-11-04","close":48398.0},{"date":"2016-11-07","close":48398.0},{"date":"2016-11-08","close":49043.0},{"date":"2016-11-09","close":48344.0},{"date":"2016-11-10","close":51889.0},{"date":"2016-11-11","close":50547.0},{"date":"2016-11-14","close":50547.0},{"date":"2016-11-15","close":49418.0},{"date":"2016-11-16","close":51513.0},{"date":"2016-11-17","close":50923.0},{"date":"2016-11-18","close":49740.0},{"date":"2016-11-21","close":48613.0},{"date":"2016-11-22","close":48721.0},{"date":"2016-11-23","close":48237.0},{"date":"2016-11-24","close":47860.0},{"date":"2016-11-25","close":48076.0},{"date":"2016-11-28","close":48237.0},{"date":"2016-11-29","close":48182.0},{"date":"2016-11-30","close":56401.0},{"date":"2016-12-01","close":57154.0},{"date":"2016-12-02","close":56133.0},{"date":"2016-12-05","close":54414.0},{"date":"2016-12-06","close":54521.0},{"date":"2016-12-07","close":51889.0},{"date":"2016-12-08","close":51889.0},{"date":"2016-12-09","close":53447.0},{"date":"2016-12-12","close":56133.0},{"date":"2016-12-13","close":56616.0},{"date":"2016-12-14","close":56401.0},{"date":"2016-12-15","close":57476.0},{"date":"2016-12-16","close":56401.0},{"date":"2016-12-19","close":54898.0},{"date":"2016-12-20","close":53447.0},{"date":"2016-12-21","close":52641.0},{"date":"2016-12-22","close":51835.0},{"date":"2016-12-23","close":53447.0},{"date":"2016-12-26","close":53125.0},{"date":"2016-12-27","close":53501.0},{"date":"2016-12-28","close":56241.0},{"date":"2016-12-29","close":55596.0},{"date":"2017-01-02","close":56186.0},{"date":"2017-01-03","close":56670.0},{"date":"2017-01-04","close":61235.0},{"date":"2017-01-05","close":62310.0},{"date":"2017-01-06","close":61504.0},{"date":"2017-01-09","close":62042.0},{"date":"2017-01-10","close":59624.0},{"date":"2017-01-11","close":59892.0},{"date":"2017-01-12","close":59248.0},{"date":"2017-01-13","close":62095.0},{"date":"2017-01-16","close":62256.0},{"date":"2017-01-17","close":60698.0},{"date":"2017-01-18","close":61021.0},{"date":"2017-01-19","close":60215.0},{"date":"2017-01-20","close":59140.0},{"date":"2017-01-23","close":59140.0},{"date":"2017-01-24","close":58443.0},{"date":"2017-01-25","close":57851.0},{"date":"2017-01-26","close":57421.0},{"date":"2017-01-31","close":55650.0},{"date":"2017-02-01","close":58174.0},{"date":"2017-02-02","close":57315.0},{"date":"2017-02-03","close":56025.0},{"date":"2017-02-06","close":56832.0},{"date":"2017-02-07","close":56401.0},{"date":"2017-02-08","close":56186.0},{"date":"2017-02-09","close":54092.0},{"date":"2017-02-10","close":53984.0},{"date":"2017-02-13","close":53984.0},{"date":"2017-02-14","close":53984.0},{"date":"2017-02-15","close":55757.0},{"date":"2017-02-16","close":55380.0},{"date":"2017-02-17","close":55328.0},{"date":"2017-02-20","close":53877.0},{"date":"2017-02-21","close":54253.0},{"date":"2017-02-22","close":53716.0},{"date":"2017-02-23","close":51298.0},{"date":"2017-02-24","close":50761.0},{"date":"2017-02-27","close":51084.0},{"date":"2017-02-28","close":50224.0},{"date":"2017-03-02","close":51513.0},{"date":"2017-03-03","close":51352.0},{"date":"2017-03-06","close":51835.0},{"date":"2017-03-07","close":51460.0},{"date":"2017-03-08","close":49740.0},{"date":"2017-03-09","close":48344.0},{"date":"2017-03-10","close":50009.0},{"date":"2017-03-13","close":49633.0},{"date":"2017-03-14","close":49418.0},{"date":"2017-03-15","close":48504.0},{"date":"2017-03-16","close":48560.0},{"date":"2017-03-17","close":46463.0},{"date":"2017-03-20","close":46518.0},{"date":"2017-03-21","close":47431.0},{"date":"2017-03-22","close":47431.0},{"date":"2017-03-23","close":45658.0},{"date":"2017-03-24","close":45498.0},{"date":"2017-03-27","close":45819.0},{"date":"2017-03-28","close":47915.0},{"date":"2017-03-29","close":49311.0},{"date":"2017-03-30","close":49956.0},{"date":"2017-03-31","close":50654.0},{"date":"2017-04-03","close":51298.0},{"date":"2017-04-04","close":51191.0},{"date":"2017-04-05","close":50009.0},{"date":"2017-04-06","close":52534.0},{"date":"2017-04-07","close":52749.0},{"date":"2017-04-10","close":51084.0},{"date":"2017-04-11","close":50600.0},{"date":"2017-04-12","close":49579.0},{"date":"2017-04-13","close":50385.0},{"date":"2017-04-14","close":51943.0},{"date":"2017-04-17","close":52050.0},{"date":"2017-04-18","close":51729.0},{"date":"2017-04-19","close":51298.0},{"date":"2017-04-20","close":51352.0},{"date":"2017-04-21","close":50815.0},{"date":"2017-04-24","close":49418.0},{"date":"2017-04-25","close":49902.0},{"date":"2017-04-26","close":49740.0},{"date":"2017-04-27","close":48827.0},{"date":"2017-04-28","close":49526.0},{"date":"2017-05-02","close":48989.0},{"date":"2017-05-04","close":49579.0},{"date":"2017-05-08","close":51460.0},{"date":"2017-05-10","close":51191.0},{"date":"2017-05-11","close":51352.0},{"date":"2017-05-12","close":50117.0},{"date":"2017-05-15","close":50761.0},{"date":"2017-05-16","close":49257.0},{"date":"2017-05-17","close":49257.0},{"date":"2017-05-18","close":48451.0},{"date":"2017-05-19","close":49956.0},{"date":"2017-05-22","close":51298.0},{"date":"2017-05-23","close":51889.0},{"date":"2017-05-24","close":51835.0},{"date":"2017-05-25","close":51137.0},{"date":"2017-05-26","close":51835.0},{"date":"2017-05-29","close":51029.0},{"date":"2017-05-30","close":51729.0},{"date":"2017-05-31","close":54145.0},{"date":"2017-06-01","close":54575.0},{"date":"2017-06-02","close":55541.0},{"date":"2017-06-05","close":56616.0},{"date":"2017-06-07","close":56616.0},{"date":"2017-06-08","close":55810.0},{"date":"2017-06-09","close":54575.0},{"date":"2017-06-12","close":53125.0},{"date":"2017-06-13","close":56401.0},{"date":"2017-06-14","close":55650.0},{"date":"2017-06-15","close":56025.0},{"date":"2017-06-16","close":54789.0},{"date":"2017-06-19","close":59087.0},{"date":"2017-06-20","close":57905.0},{"date":"2017-06-21","close":57744.0},{"date":"2017-06-22","close":58389.0},{"date":"2017-06-23","close":57637.0},{"date":"2017-06-26","close":56133.0},{"date":"2017-06-27","close":54736.0},{"date":"2017-06-28","close":53930.0},{"date":"2017-06-29","close":56294.0},{"date":"2017-06-30","close":55274.0},{"date":"2017-07-03","close":54145.0},{"date":"2017-07-04","close":53984.0},{"date":"2017-07-05","close":54414.0},{"date":"2017-07-06","close":56133.0},{"date":"2017-07-07","close":57582.0},{"date":"2017-07-10","close":55972.0},{"date":"2017-07-11","close":55918.0},{"date":"2017-07-12","close":55488.0},{"date":"2017-07-13","close":55435.0},{"date":"2017-07-14","close":56401.0},{"date":"2017-07-17","close":56241.0},{"date":"2017-07-18","close":55328.0},{"date":"2017-07-19","close":55005.0},{"date":"2017-07-20","close":55005.0},{"date":"2017-07-21","close":55380.0},{"date":"2017-07-24","close":54575.0},{"date":"2017-07-25","close":54306.0},{"date":"2017-07-26","close":55328.0},{"date":"2017-07-27","close":54736.0},{"date":"2017-07-28","close":54038.0},{"date":"2017-07-31","close":54844.0},{"date":"2017-08-01","close":54789.0},{"date":"2017-08-02","close":56241.0},{"date":"2017-08-03","close":56938.0},{"date":"2017-08-04","close":57046.0},{"date":"2017-08-07","close":57529.0},{"date":"2017-08-08","close":56670.0},{"date":"2017-08-09","close":55650.0},{"date":"2017-08-10","close":55274.0},{"date":"2017-08-11","close":54521.0},{"date":"2017-08-14","close":55058.0},{"date":"2017-08-16","close":55435.0},{"date":"2017-08-17","close":55864.0},{"date":"2017-08-18","close":55596.0},{"date":"2017-08-21","close":54629.0},{"date":"2017-08-22","close":55435.0},{"date":"2017-08-23","close":60484.0},{"date":"2017-08-24","close":63976.0},{"date":"2017-08-25","close":65693.0},{"date":"2017-08-28","close":66177.0},{"date":"2017-08-29","close":67628.0},{"date":"2017-08-30","close":65264.0},{"date":"2017-08-31","close":66876.0},{"date":"2017-09-01","close":67682.0},{"date":"2017-09-04","close":70314.0},{"date":"2017-09-05","close":70367.0},{"date":"2017-09-06","close":70851.0},{"date":"2017-09-07","close":75739.0},{"date":"2017-09-08","close":77296.0},{"date":"2017-09-11","close":74665.0},{"date":"2017-09-12","close":68970.0},{"date":"2017-09-13","close":68380.0},{"date":"2017-09-14","close":68164.0},{"date":"2017-09-15","close":69239.0},{"date":"2017-09-18","close":63008.0},{"date":"2017-09-19","close":64781.0},{"date":"2017-09-20","close":63437.0},{"date":"2017-09-21","close":62901.0},{"date":"2017-09-22","close":61128.0},{"date":"2017-09-25","close":58819.0},{"date":"2017-09-26","close":63814.0},{"date":"2017-09-27","close":62686.0},{"date":"2017-09-28","close":61450.0},{"date":"2017-09-29","close":62955.0},{"date":"2017-10-10","close":63116.0},{"date":"2017-10-11","close":65264.0},{"date":"2017-10-12","close":65049.0},{"date":"2017-10-13","close":65103.0},{"date":"2017-10-16","close":62740.0},{"date":"2017-10-17","close":62579.0},{"date":"2017-10-18","close":64244.0},{"date":"2017-10-19","close":66876.0},{"date":"2017-10-20","close":68112.0},{"date":"2017-10-23","close":66393.0},{"date":"2017-10-24","close":66338.0},{"date":"2017-10-25","close":67412.0},{"date":"2017-10-26","close":67306.0},{"date":"2017-10-27","close":78102.0},{"date":"2017-10-30","close":78156.0},{"date":"2017-10-31","close":79606.0},{"date":"2017-11-01","close":80842.0},{"date":"2017-11-02","close":75201.0},{"date":"2017-11-03","close":75793.0},{"date":"2017-11-06","close":73483.0},{"date":"2017-11-07","close":72141.0},{"date":"2017-11-08","close":71012.0},{"date":"2017-11-09","close":74665.0},{"date":"2017-11-10","close":75201.0},{"date":"2017-11-13","close":77942.0},{"date":"2017-11-14","close":81271.0},{"date":"2017-11-15","close":86429.0},{"date":"2017-11-16","close":90243.0},{"date":"2017-11-17","close":90187.0},{"date":"2017-11-20","close":87448.0},{"date":"2017-11-21","close":91263.0},{"date":"2017-11-22","close":86160.0},{"date":"2017-11-23","close":91800.0},{"date":"2017-11-24","close":95936.0},{"date":"2017-11-27","close":95130.0},{"date":"2017-11-28","close":87287.0},{"date":"2017-11-29","close":88631.0},{"date":"2017-11-30","close":84655.0},{"date":"2017-12-01","close":87986.0},{"date":"2017-12-04","close":86213.0},{"date":"2017-12-05","close":80036.0},{"date":"2017-12-06","close":79552.0},{"date":"2017-12-07","close":76706.0},{"date":"2017-12-08","close":75900.0},{"date":"2017-12-11","close":78961.0},{"date":"2017-12-12","close":79015.0},{"date":"2017-12-13","close":81164.0},{"date":"2017-12-14","close":79177.0},{"date":"2017-12-15","close":79284.0},{"date":"2017-12-18","close":77082.0},{"date":"2017-12-19","close":77190.0},{"date":"2017-12-20","close":76974.0},{"date":"2017-12-21","close":75524.0},{"date":"2017-12-22","close":78961.0},{"date":"2017-12-26","close":79123.0},{"date":"2017-12-27","close":85945.0},{"date":"2017-12-28","close":87717.0},{"date":"2018-01-02","close":89329.0},{"date":"2018-01-03","close":88200.0},{"date":"2018-01-04","close":88309.0},{"date":"2018-01-05","close":91585.0},{"date":"2018-01-08","close":91424.0},{"date":"2018-01-09","close":88094.0},{"date":"2018-01-10","close":88094.0},{"date":"2018-01-11","close":90780.0},{"date":"2018-01-12","close":95346.0},{"date":"2018-01-15","close":123921.0},{"date":"2018-01-16","close":123385.0},{"date":"2018-01-17","close":133860.0},{"date":"2018-01-18","close":135362.0},{"date":"2018-01-19","close":126768.0},{"date":"2018-01-22","close":126178.0},{"date":"2018-01-23","close":130421.0},{"date":"2018-01-24","close":150618.0},{"date":"2018-01-25","close":148202.0},{"date":"2018-01-26","close":147395.0},{"date":"2018-01-29","close":155775.0},{"date":"2018-01-30","close":155936.0},{"date":"2018-01-31","close":143421.0},{"date":"2018-02-01","close":131817.0},{"date":"2018-02-02","close":136062.0},{"date":"2018-02-05","close":116026.0},{"date":"2018-02-06","close":124190.0},{"date":"2018-02-07","close":112803.0},{"date":"2018-02-08","close":118605.0},{"date":"2018-02-09","close":109526.0},{"date":"2018-02-12","close":116294.0},{"date":"2018-02-13","close":107539.0},{"date":"2018-02-14","close":110439.0},{"date":"2018-02-19","close":117905.0},{"date":"2018-02-20","close":115489.0},{"date":"2018-02-21","close":118819.0},{"date":"2018-02-22","close":117798.0},{"date":"2018-02-23","close":119624.0},{"date":"2018-02-26","close":120484.0},{"date":"2018-02-27","close":120968.0},{"date":"2018-02-28","close":125695.0},{"date":"2018-03-02","close":128379.0},{"date":"2018-03-05","close":122955.0},{"date":"2018-03-06","close":127144.0},{"date":"2018-03-07","close":120163.0},{"date":"2018-03-08","close":125856.0},{"date":"2018-03-09","close":130637.0},{"date":"2018-03-12","close":137136.0},{"date":"2018-03-13","close":137512.0},{"date":"2018-03-14","close":130798.0},{"date":"2018-03-15","close":128918.0},{"date":"2018-03-16","close":129454.0},{"date":"2018-03-19","close":125157.0},{"date":"2018-03-20","close":129240.0},{"date":"2018-03-21","close":129454.0},{"date":"2018-03-22","close":122417.0},{"date":"2018-03-23","close":108236.0},{"date":"2018-03-26","close":112050.0},{"date":"2018-03-27","close":114468.0},{"date":"2018-03-28","close":113877.0},{"date":"2018-03-29","close":118711.0},{"date":"2018-03-30","close":120807.0},{"date":"2018-04-02","close":120323.0},{"date":"2018-04-03","close":127467.0},{"date":"2018-04-04","close":129776.0},{"date":"2018-04-05","close":129132.0},{"date":"2018-04-06","close":129776.0},{"date":"2018-04-09","close":137029.0},{"date":"2018-04-10","close":139767.0},{"date":"2018-04-11","close":137779.0},{"date":"2018-04-12","close":124674.0},{"date":"2018-04-13","close":126768.0},{"date":"2018-04-16","close":122096.0},{"date":"2018-04-17","close":125748.0},{"date":"2018-04-18","close":125426.0},{"date":"2018-04-19","close":119893.0},{"date":"2018-04-20","close":120429.0},{"date":"2018-04-23","close":114951.0},{"date":"2018-04-24","close":112212.0},{"date":"2018-04-25","close":115489.0},{"date":"2018-04-26","close":117475.0},{"date":"2018-04-27","close":119785.0},{"date":"2018-04-30","close":116294.0},{"date":"2018-05-02","close":115327.0},{"date":"2018-05-03","close":111568.0},{"date":"2018-05-04","close":107539.0},{"date":"2018-05-08","close":104477.0},{"date":"2018-05-09","close":108452.0},{"date":"2018-05-10","close":106678.0},{"date":"2018-05-11","close":106733.0},{"date":"2018-05-14","close":100824.0},{"date":"2018-05-15","close":105766.0},{"date":"2018-05-16","close":110385.0},{"date":"2018-05-17","close":114414.0},{"date":"2018-05-18","close":118228.0},{"date":"2018-05-21","close":120484.0},{"date":"2018-05-23","close":137512.0},{"date":"2018-05-24","close":136974.0},{"date":"2018-05-25","close":139554.0},{"date":"2018-05-28","close":140199.0},{"date":"2018-05-29","close":133752.0},{"date":"2018-05-30","close":140411.0},{"date":"2018-05-31","close":142346.0},{"date":"2018-06-01","close":141540.0},{"date":"2018-06-04","close":135901.0},{"date":"2018-06-05","close":131603.0},{"date":"2018-06-07","close":138102.0},{"date":"2018-06-08","close":133375.0},{"date":"2018-06-11","close":131603.0},{"date":"2018-06-12","close":132409.0},{"date":"2018-06-14","close":126822.0},{"date":"2018-06-15","close":124996.0},{"date":"2018-06-18","close":117583.0},{"date":"2018-06-19","close":119410.0},{"date":"2018-06-20","close":125909.0},{"date":"2018-06-21","close":124083.0},{"date":"2018-06-22","close":124620.0},{"date":"2018-06-25","close":124030.0},{"date":"2018-06-26","close":120215.0},{"date":"2018-06-27","close":121987.0},{"date":"2018-06-28","close":122256.0},{"date":"2018-06-29","close":126554.0},{"date":"2018-07-02","close":120269.0},{"date":"2018-07-03","close":119249.0},{"date":"2018-07-04","close":115757.0},{"date":"2018-07-05","close":112373.0},{"date":"2018-07-06","close":116616.0},{"date":"2018-07-09","close":122848.0},{"date":"2018-07-10","close":124083.0},{"date":"2018-07-11","close":121934.0},{"date":"2018-07-12","close":122579.0},{"date":"2018-07-13","close":126501.0},{"date":"2018-07-16","close":131549.0},{"date":"2018-07-17","close":126661.0},{"date":"2018-07-18","close":127682.0},{"date":"2018-07-19","close":124459.0},{"date":"2018-07-20","close":120538.0},{"date":"2018-07-23","close":112534.0},{"date":"2018-07-24","close":109740.0},{"date":"2018-07-25","close":103994.0},{"date":"2018-07-26","close":106572.0},{"date":"2018-07-27","close":107163.0},{"date":"2018-07-30","close":103295.0},{"date":"2018-07-31","close":107217.0},{"date":"2018-08-01","close":111298.0},{"date":"2018-08-02","close":106517.0},{"date":"2018-08-03","close":111568.0},{"date":"2018-08-06","close":106733.0},{"date":"2018-08-07","close":110278.0},{"date":"2018-08-08","close":106894.0},{"date":"2018-08-09","close":109526.0},{"date":"2018-08-10","close":108775.0},{"date":"2018-08-13","close":105498.0},{"date":"2018-08-14","close":106303.0},{"date":"2018-08-16","close":104047.0},{"date":"2018-08-17","close":108183.0},{"date":"2018-08-20","close":107969.0},{"date":"2018-08-21","close":116670.0},{"date":"2018-08-22","close":116616.0},{"date":"2018-08-23","close":116830.0},{"date":"2018-08-24","close":118765.0},{"date":"2018-08-27","close":118605.0},{"date":"2018-08-28","close":118711.0},{"date":"2018-08-29","close":120054.0},{"date":"2018-08-30","close":120752.0},{"date":"2018-08-31","close":127360.0},{"date":"2018-09-03","close":126231.0},{"date":"2018-09-04","close":127843.0},{"date":"2018-09-05","close":125909.0},{"date":"2018-09-06","close":120591.0},{"date":"2018-09-07","close":120859.0},{"date":"2018-09-10","close":119140.0},{"date":"2018-09-11","close":119678.0},{"date":"2018-09-12","close":123599.0},{"date":"2018-09-13","close":124781.0},{"date":"2018-09-14","close":129079.0},{"date":"2018-09-17","close":129615.0},{"date":"2018-09-18","close":130528.0},{"date":"2018-09-19","close":130528.0},{"date":"2018-09-20","close":132194.0},{"date":"2018-09-21","close":131603.0},{"date":"2018-09-27","close":133537.0},{"date":"2018-09-28","close":129346.0},{"date":"2018-10-01","close":129992.0},{"date":"2018-10-02","close":126231.0},{"date":"2018-10-04","close":124459.0},{"date":"2018-10-05","close":118605.0},{"date":"2018-10-08","close":116830.0},{"date":"2018-10-10","close":117905.0},{"date":"2018-10-11","close":113393.0},{"date":"2018-10-12","close":119356.0},{"date":"2018-10-15","close":112803.0},{"date":"2018-10-16","close":116026.0},{"date":"2018-10-17","close":116830.0},{"date":"2018-10-18","close":114790.0},{"date":"2018-10-19","close":120429.0},{"date":"2018-10-22","close":120591.0},{"date":"2018-10-23","close":115972.0},{"date":"2018-10-24","close":116402.0},{"date":"2018-10-25","close":109043.0},{"date":"2018-10-26","close":104691.0},{"date":"2018-10-29","close":97655.0},{"date":"2018-10-30","close":102329.0},{"date":"2018-10-31","close":100072.0},{"date":"2018-11-01","close":98300.0},{"date":"2018-11-02","close":106303.0},{"date":"2018-11-05","close":109579.0},{"date":"2018-11-06","close":109150.0},{"date":"2018-11-07","close":107969.0},{"date":"2018-11-08","close":108881.0},{"date":"2018-11-09","close":103994.0},{"date":"2018-11-12","close":97226.0},{"date":"2018-11-13","close":99697.0},{"date":"2018-11-14","close":99588.0},{"date":"2018-11-15","close":100502.0},{"date":"2018-11-16","close":102274.0},{"date":"2018-11-19","close":108344.0},{"date":"2018-11-20","close":104315.0},{"date":"2018-11-21","close":102651.0},{"date":"2018-11-22","close":104691.0},{"date":"2018-11-23","close":101630.0},{"date":"2018-11-26","close":104584.0},{"date":"2018-11-27","close":108935.0},{"date":"2018-11-28","close":106894.0},{"date":"2018-11-29","close":105390.0},{"date":"2018-11-30","close":105981.0},{"date":"2018-12-03","close":110762.0},{"date":"2018-12-04","close":110546.0},{"date":"2018-12-05","close":108236.0},{"date":"2018-12-06","close":104477.0},{"date":"2018-12-07","close":106517.0},{"date":"2018-12-10","close":104907.0},{"date":"2018-12-11","close":104960.0},{"date":"2018-12-12","close":109043.0},{"date":"2018-12-13","close":110493.0},{"date":"2018-12-14","close":107217.0},{"date":"2018-12-17","close":108505.0},{"date":"2018-12-18","close":115489.0},{"date":"2018-12-19","close":116402.0},{"date":"2018-12-20","close":120591.0},{"date":"2018-12-21","close":122632.0},{"date":"2018-12-24","close":121881.0},{"date":"2018-12-26","close":125211.0},{"date":"2018-12-27","close":130851.0},{"date":"2018-12-28","close":136438.0},{"date":"2019-01-02","close":139660.0},{"date":"2019-01-03","close":133967.0},{"date":"2019-01-04","close":136544.0},{"date":"2019-01-07","close":137189.0},{"date":"2019-01-08","close":139554.0},{"date":"2019-01-09","close":130904.0},{"date":"2019-01-10","close":133913.0},{"date":"2019-01-11","close":133591.0},{"date":"2019-01-14","close":130959.0},{"date":"2019-01-15","close":132731.0},{"date":"2019-01-16","close":133860.0},{"date":"2019-01-17","close":137029.0},{"date":"2019-01-18","close":140199.0},{"date":"2019-01-21","close":138049.0},{"date":"2019-01-22","close":138102.0},{"date":"2019-01-23","close":135309.0},{"date":"2019-01-24","close":140574.0},{"date":"2019-01-25","close":139821.0},{"date":"2019-01-28","close":141111.0},{"date":"2019-01-29","close":144979.0},{"date":"2019-01-30","close":146913.0},{"date":"2019-01-31","close":148254.0},{"date":"2019-02-01","close":149437.0},{"date":"2019-02-07","close":154754.0},{"date":"2019-02-08","close":155345.0},{"date":"2019-02-11","close":155775.0},{"date":"2019-02-12","close":150028.0},{"date":"2019-02-13","close":151800.0},{"date":"2019-02-14","close":150404.0},{"date":"2019-02-15","close":152928.0},{"date":"2019-02-18","close":149705.0},{"date":"2019-02-19","close":154862.0},{"date":"2019-02-20","close":156097.0},{"date":"2019-02-21","close":154271.0},{"date":"2019-02-22","close":154432.0},{"date":"2019-02-25","close":152015.0},{"date":"2019-02-26","close":151209.0},{"date":"2019-02-27","close":148953.0},{"date":"2019-02-28","close":149222.0},{"date":"2019-03-04","close":156205.0},{"date":"2019-03-05","close":160072.0},{"date":"2019-03-06","close":159857.0},{"date":"2019-03-07","close":152551.0},{"date":"2019-03-08","close":151209.0},{"date":"2019-03-11","close":154754.0},{"date":"2019-03-12","close":161952.0},{"date":"2019-03-13","close":167700.0},{"date":"2019-03-14","close":164799.0},{"date":"2019-03-15","close":164101.0},{"date":"2019-03-18","close":160824.0},{"date":"2019-03-19","close":155667.0},{"date":"2019-03-20","close":158300.0},{"date":"2019-03-21","close":151907.0},{"date":"2019-03-22","close":151102.0},{"date":"2019-03-25","close":145837.0},{"date":"2019-03-26","close":153787.0},{"date":"2019-03-27","close":144817.0},{"date":"2019-03-28","close":145192.0},{"date":"2019-03-29","close":150295.0},{"date":"2019-04-01","close":147664.0},{"date":"2019-04-02","close":148793.0},{"date":"2019-04-03","close":150135.0},{"date":"2019-04-04","close":146590.0},{"date":"2019-04-05","close":142399.0},{"date":"2019-04-08","close":145677.0},{"date":"2019-04-09","close":145515.0},{"date":"2019-04-10","close":149328.0},{"date":"2019-04-11","close":149598.0},{"date":"2019-04-12","close":147235.0},{"date":"2019-04-15","close":144172.0},{"date":"2019-04-16","close":145139.0},{"date":"2019-04-17","close":143152.0},{"date":"2019-04-18","close":138318.0},{"date":"2019-04-19","close":140466.0},{"date":"2019-04-22","close":139285.0},{"date":"2019-04-23","close":139285.0},{"date":"2019-04-24","close":139070.0},{"date":"2019-04-25","close":136544.0},{"date":"2019-04-26","close":136544.0},{"date":"2019-04-29","close":138801.0},{"date":"2019-04-30","close":139821.0},{"date":"2019-05-02","close":134181.0},{"date":"2019-05-03","close":133215.0},{"date":"2019-05-07","close":128649.0},{"date":"2019-05-08","close":124243.0},{"date":"2019-05-09","close":122525.0},{"date":"2019-05-10","close":121128.0},{"date":"2019-05-13","close":120163.0},{"date":"2019-05-14","close":121128.0},{"date":"2019-05-15","close":128595.0},{"date":"2019-05-16","close":120484.0},{"date":"2019-05-17","close":119518.0},{"date":"2019-05-20","close":113824.0},{"date":"2019-05-21","close":115059.0},{"date":"2019-05-22","close":115220.0},{"date":"2019-05-23","close":109311.0},{"date":"2019-05-24","close":113608.0},{"date":"2019-05-27","close":113608.0},{"date":"2019-05-28","close":117207.0},{"date":"2019-05-29","close":100932.0},{"date":"2019-05-30","close":98675.0},{"date":"2019-05-31","close":104638.0},{"date":"2019-06-03","close":102167.0},{"date":"2019-06-04","close":100502.0},{"date":"2019-06-05","close":100932.0},{"date":"2019-06-07","close":102436.0},{"date":"2019-06-10","close":102596.0},{"date":"2019-06-11","close":106034.0},{"date":"2019-06-12","close":103133.0},{"date":"2019-06-13","close":102489.0},{"date":"2019-06-14","close":102436.0},{"date":"2019-06-17","close":102220.0},{"date":"2019-06-18","close":99535.0},{"date":"2019-06-19","close":102865.0},{"date":"2019-06-20","close":104907.0},{"date":"2019-06-21","close":103026.0},{"date":"2019-06-24","close":104154.0},{"date":"2019-06-25","close":104745.0},{"date":"2019-06-26","close":109258.0},{"date":"2019-06-27","close":103778.0},{"date":"2019-06-28","close":92284.0},{"date":"2019-07-01","close":99072.0},{"date":"2019-07-02","close":97593.0},{"date":"2019-07-03","close":101206.0},{"date":"2019-07-04","close":99947.0},{"date":"2019-07-05","close":102081.0},{"date":"2019-07-08","close":97593.0},{"date":"2019-07-09","close":94145.0},{"date":"2019-07-10","close":95076.0},{"date":"2019-07-11","close":94528.0},{"date":"2019-07-12","close":92941.0},{"date":"2019-07-15","close":93926.0},{"date":"2019-07-16","close":96334.0},{"date":"2019-07-17","close":97648.0},{"date":"2019-07-18","close":99618.0},{"date":"2019-07-19","close":108705.0},{"date":"2019-07-22","close":113303.0},{"date":"2019-07-23","close":110621.0},{"date":"2019-07-24","close":110018.0},{"date":"2019-07-25","close":109635.0},{"date":"2019-07-26","close":103724.0},{"date":"2019-07-29","close":102519.0},{"date":"2019-07-30","close":104544.0},{"date":"2019-07-31","close":108103.0},{"date":"2019-08-01","close":105366.0},{"date":"2019-08-02","close":99290.0},{"date":"2019-08-05","close":82048.0},{"date":"2019-08-06","close":85551.0},{"date":"2019-08-07","close":80188.0},{"date":"2019-08-08","close":85989.0},{"date":"2019-08-09","close":96498.0},{"date":"2019-08-12","close":100932.0},{"date":"2019-08-13","close":101547.0},{"date":"2019-08-14","close":121105.0},{"date":"2019-08-16","close":122267.0},{"date":"2019-08-19","close":122677.0},{"date":"2019-08-20","close":125823.0},{"date":"2019-08-21","close":128421.0},{"date":"2019-08-22","close":128012.0},{"date":"2019-08-23","close":122609.0},{"date":"2019-08-26","close":115771.0},{"date":"2019-08-27","close":115771.0},{"date":"2019-08-28","close":121037.0},{"date":"2019-08-29","close":120148.0},{"date":"2019-08-30","close":125071.0},{"date":"2019-09-02","close":123771.0},{"date":"2019-09-03","close":124114.0},{"date":"2019-09-04","close":125755.0},{"date":"2019-09-05","close":131978.0},{"date":"2019-09-06","close":125413.0},{"date":"2019-09-09","close":123430.0},{"date":"2019-09-10","close":119737.0},{"date":"2019-09-11","close":125755.0},{"date":"2019-09-16","close":136217.0},{"date":"2019-09-17","close":132867.0},{"date":"2019-09-18","close":131020.0},{"date":"2019-09-19","close":125823.0},{"date":"2019-09-20","close":120353.0},{"date":"2019-09-23","close":117207.0},{"date":"2019-09-24","close":82058.0},{"date":"2019-09-25","close":57441.0},{"date":"2019-09-26","close":51970.0},{"date":"2019-09-27","close":50192.0},{"date":"2019-09-30","close":45337.0},{"date":"2019-10-01","close":49577.0},{"date":"2019-10-02","close":48825.0},{"date":"2019-10-04","close":49030.0},{"date":"2019-10-07","close":63732.0},{"date":"2019-10-08","close":73443.0},{"date":"2019-10-10","close":75221.0},{"date":"2019-10-11","close":67835.0},{"date":"2019-10-14","close":69271.0},{"date":"2019-10-15","close":72212.0},{"date":"2019-10-16","close":61407.0},{"date":"2019-10-17","close":56347.0},{"date":"2019-10-18","close":57646.0},{"date":"2019-10-21","close":58672.0},{"date":"2019-10-22","close":65511.0},{"date":"2019-10-23","close":73989.0},{"date":"2019-10-24","close":70433.0},{"date":"2019-10-25","close":66809.0},{"date":"2019-10-28","close":64279.0},{"date":"2019-10-29","close":66057.0},{"date":"2019-10-30","close":65442.0},{"date":"2019-10-31","close":66195.0},{"date":"2019-11-01","close":65579.0},{"date":"2019-11-04","close":63937.0},{"date":"2019-11-05","close":69750.0},{"date":"2019-11-06","close":66399.0},{"date":"2019-11-07","close":66195.0},{"date":"2019-11-08","close":65784.0},{"date":"2019-11-11","close":65715.0},{"date":"2019-11-12","close":65988.0},{"date":"2019-11-13","close":66741.0},{"date":"2019-11-14","close":67082.0},{"date":"2019-11-15","close":67698.0},{"date":"2019-11-18","close":68108.0},{"date":"2019-11-19","close":68519.0},{"date":"2019-11-20","close":66195.0},{"date":"2019-11-21","close":62980.0},{"date":"2019-11-22","close":63048.0},{"date":"2019-11-25","close":67561.0},{"date":"2019-11-26","close":67903.0},{"date":"2019-11-27","close":66741.0},{"date":"2019-11-28","close":63801.0},{"date":"2019-11-29","close":62159.0},{"date":"2019-12-02","close":61749.0},{"date":"2019-12-03","close":57509.0},{"date":"2019-12-04","close":56073.0},{"date":"2019-12-05","close":55663.0},{"date":"2019-12-06","close":55116.0},{"date":"2019-12-09","close":55321.0},{"date":"2019-12-10","close":55936.0},{"date":"2019-12-11","close":55048.0},{"date":"2019-12-12","close":56279.0},{"date":"2019-12-13","close":55868.0},{"date":"2019-12-16","close":55459.0},{"date":"2019-12-17","close":57373.0},{"date":"2019-12-18","close":56894.0},{"date":"2019-12-19","close":57373.0},{"date":"2019-12-20","close":57509.0},{"date":"2019-12-23","close":60176.0},{"date":"2019-12-24","close":58331.0},{"date":"2019-12-26","close":58192.0},{"date":"2019-12-27","close":60723.0},{"date":"2019-12-30","close":63391.0},{"date":"2020-01-02","close":64348.0},{"date":"2020-01-03","close":62229.0},{"date":"2020-01-06","close":59629.0},{"date":"2020-01-07","close":63253.0},{"date":"2020-01-08","close":60039.0},{"date":"2020-01-09","close":62229.0},{"date":"2020-01-10","close":62570.0},{"date":"2020-01-13","close":61476.0},{"date":"2020-01-14","close":60928.0},{"date":"2020-01-15","close":60928.0},{"date":"2020-01-16","close":61749.0},{"date":"2020-01-17","close":58535.0},{"date":"2020-01-20","close":56347.0},{"date":"2020-01-21","close":55936.0},{"date":"2020-01-22","close":56279.0},{"date":"2020-01-23","close":54911.0},{"date":"2020-01-28","close":54911.0},{"date":"2020-01-29","close":54637.0},{"date":"2020-01-30","close":54022.0},{"date":"2020-01-31","close":52791.0},{"date":"2020-02-03","close":55390.0},{"date":"2020-02-04","close":59014.0},{"date":"2020-02-05","close":55868.0},{"date":"2020-02-06","close":55731.0},{"date":"2020-02-07","close":56142.0},{"date":"2020-02-10","close":55459.0},{"date":"2020-02-11","close":55390.0},{"date":"2020-02-12","close":54433.0},{"date":"2020-02-13","close":54090.0},{"date":"2020-02-14","close":47526.0},{"date":"2020-02-17","close":46158.0},{"date":"2020-02-18","close":45406.0},{"date":"2020-02-19","close":42465.0},{"date":"2020-02-20","close":43628.0},{"date":"2020-02-21","close":41713.0},{"date":"2020-02-24","close":39593.0},{"date":"2020-02-25","close":43423.0},{"date":"2020-02-26","close":44106.0},{"date":"2020-02-27","close":42807.0},{"date":"2020-02-28","close":42465.0},{"date":"2020-03-02","close":43287.0},{"date":"2020-03-03","close":43901.0},{"date":"2020-03-04","close":45543.0},{"date":"2020-03-05","close":49030.0},{"date":"2020-03-06","close":48279.0},{"date":"2020-03-09","close":45406.0},{"date":"2020-03-10","close":47457.0},{"date":"2020-03-11","close":43628.0},{"date":"2020-03-12","close":42534.0},{"date":"2020-03-13","close":42192.0},{"date":"2020-03-16","close":41234.0},{"date":"2020-03-17","close":44242.0},{"date":"2020-03-18","close":42124.0},{"date":"2020-03-19","close":39593.0},{"date":"2020-03-20","close":42602.0},{"date":"2020-03-23","close":40004.0},{"date":"2020-03-24","close":41713.0},{"date":"2020-03-25","close":42944.0},{"date":"2020-03-26","close":44996.0},{"date":"2020-03-27","close":44242.0},{"date":"2020-03-30","close":45679.0},{"date":"2020-03-31","close":46978.0},{"date":"2020-04-01","close":49373.0},{"date":"2020-04-02","close":51287.0},{"date":"2020-04-03","close":50261.0},{"date":"2020-04-06","close":51013.0},{"date":"2020-04-07","close":50467.0},{"date":"2020-04-08","close":48893.0},{"date":"2020-04-09","close":51355.0},{"date":"2020-04-10","close":52586.0},{"date":"2020-04-13","close":52176.0},{"date":"2020-04-14","close":54022.0},{"date":"2020-04-16","close":57237.0},{"date":"2020-04-17","close":58262.0},{"date":"2020-04-20","close":59698.0},{"date":"2020-04-21","close":59698.0},{"date":"2020-04-22","close":59783.0},{"date":"2020-04-23","close":57904.0},{"date":"2020-04-24","close":56708.0},{"date":"2020-04-27","close":57648.0},{"date":"2020-04-28","close":56282.0},{"date":"2020-04-29","close":56879.0},{"date":"2020-05-04","close":55940.0},{"date":"2020-05-06","close":57562.0},{"date":"2020-05-07","close":57136.0},{"date":"2020-05-08","close":57648.0},{"date":"2020-05-11","close":57307.0},{"date":"2020-05-12","close":56965.0},{"date":"2020-05-13","close":56623.0},{"date":"2020-05-14","close":56367.0},{"date":"2020-05-15","close":53804.0},{"date":"2020-05-18","close":54744.0},{"date":"2020-05-19","close":53634.0},{"date":"2020-05-20","close":53549.0},{"date":"2020-05-21","close":52609.0},{"date":"2020-05-22","close":52950.0},{"date":"2020-05-25","close":51157.0},{"date":"2020-05-26","close":51499.0},{"date":"2020-05-27","close":55683.0},{"date":"2020-05-28","close":52950.0},{"date":"2020-05-29","close":53463.0},{"date":"2020-06-01","close":54915.0},{"date":"2020-06-02","close":62089.0},{"date":"2020-06-03","close":62687.0},{"date":"2020-06-04","close":61918.0},{"date":"2020-06-05","close":61747.0},{"date":"2020-06-08","close":61576.0},{"date":"2020-06-09","close":59954.0},{"date":"2020-06-10","close":57562.0},{"date":"2020-06-11","close":56708.0},{"date":"2020-06-12","close":54744.0},{"date":"2020-06-15","close":53890.0},{"date":"2020-06-16","close":56538.0},{"date":"2020-06-17","close":56965.0},{"date":"2020-06-18","close":55342.0},{"date":"2020-06-19","close":55086.0},{"date":"2020-06-22","close":54488.0},{"date":"2020-06-23","close":54744.0},{"date":"2020-06-24","close":55513.0},{"date":"2020-06-25","close":55854.0},{"date":"2020-06-26","close":56367.0},{"date":"2020-06-29","close":53292.0},{"date":"2020-06-30","close":52182.0},{"date":"2020-07-01","close":53549.0},{"date":"2020-07-02","close":54488.0},{"date":"2020-07-03","close":54317.0},{"date":"2020-07-06","close":53549.0},{"date":"2020-07-07","close":54317.0},{"date":"2020-07-08","close":53036.0},{"date":"2020-07-09","close":52096.0},{"date":"2020-07-10","close":50730.0},{"date":"2020-07-13","close":50218.0},{"date":"2020-07-14","close":51584.0},{"date":"2020-07-15","close":51157.0},{"date":"2020-07-16","close":50303.0},{"date":"2020-07-17","close":50218.0},{"date":"2020-07-20","close":49706.0},{"date":"2020-07-21","close":50303.0},{"date":"2020-07-22","close":49791.0},{"date":"2020-07-23","close":48766.0},{"date":"2020-07-24","close":48595.0},{"date":"2020-07-27","close":48852.0},{"date":"2020-07-28","close":49107.0},{"date":"2020-07-29","close":48253.0},{"date":"2020-07-30","close":47656.0},{"date":"2020-07-31","close":46204.0},{"date":"2020-08-03","close":46631.0},{"date":"2020-08-04","close":50047.0},{"date":"2020-08-05","close":50132.0},{"date":"2020-08-06","close":51071.0},{"date":"2020-08-07","close":50047.0},{"date":"2020-08-10","close":48339.0},{"date":"2020-08-11","close":51499.0},{"date":"2020-08-12","close":50559.0},{"date":"2020-08-13","close":51242.0},{"date":"2020-08-14","close":49535.0},{"date":"2020-08-18","close":46119.0},{"date":"2020-08-19","close":46631.0},{"date":"2020-08-20","close":44410.0},{"date":"2020-08-21","close":45606.0},{"date":"2020-08-24","close":44837.0},{"date":"2020-08-25","close":45094.0},{"date":"2020-08-26","close":44752.0},{"date":"2020-08-27","close":44069.0},{"date":"2020-08-28","close":45606.0},{"date":"2020-08-31","close":42062.0},{"date":"2020-09-01","close":42062.0},{"date":"2020-09-02","close":42019.0},{"date":"2020-09-03","close":41037.0},{"date":"2020-09-04","close":39158.0},{"date":"2020-09-07","close":39671.0},{"date":"2020-09-08","close":41250.0},{"date":"2020-09-09","close":40823.0},{"date":"2020-09-10","close":42702.0},{"date":"2020-09-11","close":42446.0},{"date":"2020-09-14","close":42318.0},{"date":"2020-09-15","close":43727.0},{"date":"2020-09-16","close":47058.0},{"date":"2020-09-17","close":44581.0},{"date":"2020-09-18","close":35699.0},{"date":"2020-09-21","close":31514.0},{"date":"2020-09-22","close":30745.0},{"date":"2020-09-23","close":28610.0},{"date":"2020-09-24","close":26518.0},{"date":"2020-09-25","close":26817.0},{"date":"2020-09-28","close":28055.0},{"date":"2020-09-29","close":30276.0},{"date":"2020-10-05","close":30446.0},{"date":"2020-10-06","close":29038.0},{"date":"2020-10-07","close":30062.0},{"date":"2020-10-08","close":29209.0},{"date":"2020-10-12","close":28952.0},{"date":"2020-10-13","close":29080.0},{"date":"2020-10-14","close":28098.0},{"date":"2020-10-15","close":26688.0},{"date":"2020-10-16","close":26262.0},{"date":"2020-10-19","close":18404.0},{"date":"2020-10-20","close":16739.0},{"date":"2020-10-21","close":17508.0},{"date":"2020-10-22","close":17465.0},{"date":"2020-10-23","close":16568.0},{"date":"2020-10-26","close":16654.0},{"date":"2020-10-27","close":17167.0},{"date":"2020-10-28","close":17337.0},{"date":"2020-10-29","close":17209.0},{"date":"2020-10-30","close":15800.0},{"date":"2020-11-02","close":16483.0},{"date":"2020-11-03","close":17038.0},{"date":"2020-11-04","close":17081.0},{"date":"2020-11-05","close":18447.0},{"date":"2020-11-06","close":16910.0},{"date":"2020-11-09","close":17294.0},{"date":"2020-11-10","close":17167.0},{"date":"2020-11-11","close":17422.0},{"date":"2020-11-12","close":16825.0},{"date":"2020-11-13","close":18590.9082},{"date":"2020-11-16","close":18181.8184},{"date":"2020-11-17","close":19363.6367},{"date":"2020-11-18","close":21000.0},{"date":"2020-11-19","close":27272.7266},{"date":"2020-11-20","close":29727.2734},{"date":"2020-11-23","close":30227.2734},{"date":"2020-11-24","close":28363.6367},{"date":"2020-11-25","close":25727.2734},{"date":"2020-11-26","close":26545.4551},{"date":"2020-11-27","close":26454.5449},{"date":"2020-11-30","close":24727.2734},{"date":"2020-12-01","close":24500.0},{"date":"2020-12-02","close":23863.6367},{"date":"2020-12-03","close":25181.8184},{"date":"2020-12-04","close":25454.5449},{"date":"2020-12-07","close":25272.7266},{"date":"2020-12-08","close":27181.8184},{"date":"2020-12-09","close":27045.4551},{"date":"2020-12-10","close":28318.1816},{"date":"2020-12-11","close":32318.1816},{"date":"2020-12-14","close":34363.6367},{"date":"2020-12-15","close":29409.0918},{"date":"2020-12-16","close":28909.0918},{"date":"2020-12-17","close":29227.2734},{"date":"2020-12-18","close":29363.6367},{"date":"2020-12-21","close":29818.1816},{"date":"2020-12-22","close":30727.2734},{"date":"2020-12-23","close":30181.8184},{"date":"2020-12-24","close":29227.2734},{"date":"2020-12-28","close":29590.9082},{"date":"2020-12-29","close":30090.9082},{"date":"2020-12-30","close":30000.0},{"date":"2021-01-04","close":28818.1816},{"date":"2021-01-05","close":28090.9082},{"date":"2021-01-06","close":27954.5449},{"date":"2021-01-07","close":27454.5449},{"date":"2021-01-08","close":27090.9082},{"date":"2021-01-11","close":27454.5449},{"date":"2021-01-12","close":27272.7266},{"date":"2021-01-13","close":26727.2734},{"date":"2021-01-14","close":27636.3633},{"date":"2021-01-15","close":27227.2734},{"date":"2021-01-18","close":26909.0918},{"date":"2021-01-19","close":27000.0},{"date":"2021-01-20","close":27818.1816},{"date":"2021-01-21","close":27500.0},{"date":"2021-01-22","close":26818.1816},{"date":"2021-01-25","close":26590.9082},{"date":"2021-01-26","close":25818.1816},{"date":"2021-01-27","close":24590.9082},{"date":"2021-01-28","close":23727.2734},{"date":"2021-01-29","close":23318.1816},{"date":"2021-02-01","close":27545.4551},{"date":"2021-02-02","close":28545.4551},{"date":"2021-02-03","close":27727.2734},{"date":"2021-02-04","close":26545.4551},{"date":"2021-02-05","close":26181.8184},{"date":"2021-02-08","close":26045.4551},{"date":"2021-02-09","close":25181.8184},{"date":"2021-02-10","close":24818.1816},{"date":"2021-02-15","close":26681.8184},{"date":"2021-02-16","close":25318.1816},{"date":"2021-02-17","close":24909.0918},{"date":"2021-02-18","close":24363.6367},{"date":"2021-02-19","close":24636.3633},{"date":"2021-02-22","close":24181.8184},{"date":"2021-02-23","close":23136.3633},{"date":"2021-02-24","close":22318.1816},{"date":"2021-02-25","close":22818.1816},{"date":"2021-02-26","close":21909.0918},{"date":"2021-03-02","close":22545.4551},{"date":"2021-03-03","close":22909.0918},{"date":"2021-03-04","close":22272.7266},{"date":"2021-03-05","close":22363.6367},{"date":"2021-03-08","close":22681.8184},{"date":"2021-03-09","close":22181.8184},{"date":"2021-03-10","close":21636.3633},{"date":"2021-03-11","close":22227.2734},{"date":"2021-03-12","close":22454.5449},{"date":"2021-03-15","close":21909.0918},{"date":"2021-03-16","close":22818.1816},{"date":"2021-03-17","close":22181.8184},{"date":"2021-03-18","close":22590.9082},{"date":"2021-03-19","close":21909.0918},{"date":"2021-03-22","close":21909.0918},{"date":"2021-03-23","close":21681.8184},{"date":"2021-03-24","close":20909.0918},{"date":"2021-03-25","close":20909.0918},{"date":"2021-03-26","close":21363.6367},{"date":"2021-03-29","close":22318.1816},{"date":"2021-03-30","close":24409.0918},{"date":"2021-03-31","close":23454.5449},{"date":"2021-04-01","close":25227.2734},{"date":"2021-04-02","close":23863.6367},{"date":"2021-04-05","close":23954.5449},{"date":"2021-04-06","close":23590.9082},{"date":"2021-04-07","close":23363.6367},{"date":"2021-04-08","close":23090.9082},{"date":"2021-04-09","close":23272.7266},{"date":"2021-04-12","close":22909.0918},{"date":"2021-04-13","close":23363.6367},{"date":"2021-04-14","close":23545.4551},{"date":"2021-04-15","close":23181.8184},{"date":"2021-04-16","close":24545.4551},{"date":"2021-04-19","close":25500.0},{"date":"2021-04-20","close":25318.1816},{"date":"2021-04-21","close":25363.6367},{"date":"2021-04-22","close":26590.9082},{"date":"2021-04-23","close":25954.5449},{"date":"2021-04-26","close":27636.3633},{"date":"2021-04-27","close":28818.1816},{"date":"2021-04-28","close":28227.2734},{"date":"2021-04-29","close":27545.4551},{"date":"2021-04-30","close":28318.1816},{"date":"2021-05-03","close":25318.1816},{"date":"2021-05-04","close":26090.9082},{"date":"2021-05-06","close":28681.8184},{"date":"2021-05-07","close":28772.7266},{"date":"2021-05-10","close":29363.6367},{"date":"2021-05-11","close":28272.7266},{"date":"2021-05-12","close":27590.9082},{"date":"2021-05-13","close":27500.0},{"date":"2021-05-14","close":27272.7266},{"date":"2021-05-17","close":28636.3633},{"date":"2021-05-18","close":28727.2734},{"date":"2021-05-20","close":27727.2734},{"date":"2021-05-21","close":27500.0},{"date":"2021-05-24","close":26954.5449},{"date":"2021-05-25","close":27363.6367},{"date":"2021-05-26","close":26909.0918},{"date":"2021-05-27","close":27454.5449},{"date":"2021-05-28","close":28363.6367},{"date":"2021-05-31","close":28681.8184},{"date":"2021-06-01","close":29000.0},{"date":"2021-06-02","close":28227.2734},{"date":"2021-06-03","close":28500.0},{"date":"2021-06-04","close":28045.4551},{"date":"2021-06-07","close":27636.3633},{"date":"2021-06-08","close":33909.0898},{"date":"2021-06-09","close":34181.8164},{"date":"2021-06-10","close":34363.6367},{"date":"2021-06-11","close":35454.5469},{"date":"2021-06-14","close":36272.7266},{"date":"2021-06-15","close":35000.0},{"date":"2021-06-16","close":33818.1836},{"date":"2021-06-17","close":32500.0},{"date":"2021-06-18","close":31409.0918},{"date":"2021-06-21","close":29181.8184},{"date":"2021-06-22","close":29227.2734},{"date":"2021-06-23","close":28136.3633},{"date":"2021-06-24","close":28136.3633},{"date":"2021-06-25","close":28772.7266},{"date":"2021-06-28","close":28727.2734},{"date":"2021-06-29","close":29090.9082},{"date":"2021-06-30","close":28818.1816},{"date":"2021-07-01","close":29681.8184},{"date":"2021-07-02","close":30136.3633},{"date":"2021-07-05","close":30545.4551},{"date":"2021-07-06","close":29772.7266},{"date":"2021-07-07","close":29500.0},{"date":"2021-07-08","close":28318.1816},{"date":"2021-07-09","close":27909.0918},{"date":"2021-07-12","close":29500.0},{"date":"2021-07-13","close":29000.0},{"date":"2021-07-14","close":30227.2734},{"date":"2021-07-15","close":27636.3633},{"date":"2021-07-16","close":25545.4551},{"date":"2021-07-19","close":24636.3633},{"date":"2021-07-20","close":25363.6367},{"date":"2021-07-21","close":25363.6367},{"date":"2021-07-22","close":26181.8184},{"date":"2021-07-23","close":26227.2734},{"date":"2021-07-26","close":25363.6367},{"date":"2021-07-27","close":25363.6367},{"date":"2021-07-28","close":25409.0918},{"date":"2021-07-29","close":26090.9082},{"date":"2021-07-30","close":25590.9082},{"date":"2021-08-02","close":25818.1816},{"date":"2021-08-03","close":25727.2734},{"date":"2021-08-04","close":26090.9082},{"date":"2021-08-05","close":26045.4551},{"date":"2021-08-06","close":25318.1816},{"date":"2021-08-09","close":25000.0},{"date":"2021-08-10","close":25500.0},{"date":"2021-08-11","close":25045.4551},{"date":"2021-08-12","close":24681.8184},{"date":"2021-08-13","close":24000.0},{"date":"2021-08-17","close":23272.7266},{"date":"2021-08-18","close":24000.0},{"date":"2021-08-19","close":23500.0},{"date":"2021-08-20","close":22636.3633},{"date":"2021-08-23","close":22727.2734},{"date":"2021-08-24","close":23954.5449},{"date":"2021-08-25","close":24727.2734},{"date":"2021-08-26","close":23727.2734},{"date":"2021-08-27","close":23636.3633},{"date":"2021-08-30","close":24227.2734},{"date":"2021-08-31","close":23863.6367},{"date":"2021-09-01","close":24500.0},{"date":"2021-09-02","close":24181.8184},{"date":"2021-09-03","close":24727.2734},{"date":"2021-09-06","close":24045.4551},{"date":"2021-09-07","close":23636.3633},{"date":"2021-09-08","close":23181.8184},{"date":"2021-09-09","close":23136.3633},{"date":"2021-09-10","close":22863.6367},{"date":"2021-09-13","close":22590.9082},{"date":"2021-09-14","close":23090.9082},{"date":"2021-09-15","close":23272.7266},{"date":"2021-09-16","close":23045.4551},{"date":"2021-09-17","close":22590.9082},{"date":"2021-09-23","close":23045.4551},{"date":"2021-09-24","close":23136.3633},{"date":"2021-09-27","close":22500.0},{"date":"2021-09-28","close":21363.6367},{"date":"2021-09-29","close":21772.7266},{"date":"2021-09-30","close":21954.5449},{"date":"2021-10-01","close":21545.4551},{"date":"2021-10-05","close":21727.2734},{"date":"2021-10-06","close":21227.2734},{"date":"2021-10-07","close":21863.6367},{"date":"2021-10-08","close":21272.7266},{"date":"2021-10-12","close":21045.4551},{"date":"2021-10-13","close":21136.3633},{"date":"2021-10-14","close":22454.5449},{"date":"2021-10-15","close":21909.0918},{"date":"2021-10-18","close":21681.8184},{"date":"2021-10-19","close":21863.6367},{"date":"2021-10-20","close":21818.1816},{"date":"2021-10-21","close":21545.4551},{"date":"2021-10-22","close":22045.4551},{"date":"2021-10-25","close":22318.1816},{"date":"2021-10-26","close":23181.8184},{"date":"2021-10-27","close":22318.1816},{"date":"2021-10-28","close":22318.1816},{"date":"2021-10-29","close":21636.3633},{"date":"2021-11-01","close":22090.9082},{"date":"2021-11-02","close":22863.6367},{"date":"2021-11-03","close":22454.5449},{"date":"2021-11-04","close":22181.8184},{"date":"2021-11-05","close":22000.0},{"date":"2021-11-08","close":22045.4551},{"date":"2021-11-09","close":21772.7266},{"date":"2021-11-10","close":21136.3633},{"date":"2021-11-11","close":20863.6367},{"date":"2021-11-12","close":20954.5449},{"date":"2021-11-15","close":21454.5449},{"date":"2021-11-16","close":21045.4551},{"date":"2021-11-17","close":20772.7266},{"date":"2021-11-18","close":20727.2734},{"date":"2021-11-19","close":20545.4551},{"date":"2021-11-22","close":20636.3633},{"date":"2021-11-23","close":20409.0918},{"date":"2021-11-24","close":20454.5449},{"date":"2021-11-25","close":21272.7266},{"date":"2021-11-26","close":21590.9082},{"date":"2021-11-29","close":21181.8184},{"date":"2021-11-30","close":22363.6367},{"date":"2021-12-01","close":21818.1816},{"date":"2021-12-02","close":21818.1816},{"date":"2021-12-03","close":22045.4551},{"date":"2021-12-06","close":21454.5449},{"date":"2021-12-07","close":22090.9082},{"date":"2021-12-08","close":22227.2734},{"date":"2021-12-09","close":22636.3633},{"date":"2021-12-10","close":22454.5449},{"date":"2021-12-13","close":22136.3633},{"date":"2021-12-14","close":23954.5449},{"date":"2021-12-15","close":23954.5449},{"date":"2021-12-16","close":24090.9082},{"date":"2021-12-17","close":24000.0},{"date":"2021-12-20","close":23500.0},{"date":"2021-12-21","close":23090.9082},{"date":"2021-12-22","close":23454.5449},{"date":"2021-12-23","close":23590.9082},{"date":"2021-12-24","close":23136.3633},{"date":"2021-12-27","close":23863.6367},{"date":"2021-12-28","close":23590.9082},{"date":"2021-12-29","close":22350.0},{"date":"2021-12-30","close":22700.0},{"date":"2022-01-03","close":22300.0},{"date":"2022-01-04","close":22350.0},{"date":"2022-01-05","close":21800.0},{"date":"2022-01-06","close":21400.0},{"date":"2022-01-07","close":21550.0},{"date":"2022-01-10","close":21000.0},{"date":"2022-01-11","close":20800.0},{"date":"2022-01-12","close":21650.0},{"date":"2022-01-13","close":21250.0},{"date":"2022-01-14","close":21350.0},{"date":"2022-01-17","close":21900.0},{"date":"2022-01-18","close":21400.0},{"date":"2022-01-19","close":21300.0},{"date":"2022-01-20","close":21450.0},{"date":"2022-01-21","close":21200.0},{"date":"2022-01-24","close":20700.0},{"date":"2022-01-25","close":20150.0},{"date":"2022-01-26","close":20150.0},{"date":"2022-01-27","close":19200.0},{"date":"2022-01-28","close":20350.0},{"date":"2022-02-03","close":20950.0},{"date":"2022-02-04","close":20300.0},{"date":"2022-02-07","close":19600.0},{"date":"2022-02-08","close":19600.0},{"date":"2022-02-09","close":19600.0},{"date":"2022-02-10","close":19250.0},{"date":"2022-02-11","close":18700.0},{"date":"2022-02-14","close":18250.0},{"date":"2022-02-15","close":18550.0},{"date":"2022-02-16","close":19400.0},{"date":"2022-02-17","close":19000.0},{"date":"2022-02-18","close":19150.0},{"date":"2022-02-21","close":19000.0},{"date":"2022-02-22","close":18400.0},{"date":"2022-02-23","close":19000.0},{"date":"2022-02-24","close":18500.0},{"date":"2022-02-25","close":20000.0},{"date":"2022-02-28","close":20000.0},{"date":"2022-03-02","close":20000.0},{"date":"2022-03-03","close":20450.0},{"date":"2022-03-04","close":20450.0},{"date":"2022-03-07","close":20050.0},{"date":"2022-03-08","close":21700.0},{"date":"2022-03-10","close":21700.0},{"date":"2022-03-11","close":23650.0},{"date":"2022-03-14","close":23650.0},{"date":"2022-03-15","close":23650.0},{"date":"2022-03-16","close":25400.0},{"date":"2022-03-17","close":25400.0},{"date":"2022-03-18","close":25900.0},{"date":"2022-03-21","close":24200.0},{"date":"2022-03-22","close":24200.0},{"date":"2022-03-23","close":23200.0},{"date":"2022-03-24","close":23600.0},{"date":"2022-03-25","close":22850.0},{"date":"2022-03-28","close":21600.0},{"date":"2022-03-29","close":21700.0},{"date":"2022-03-30","close":21300.0},{"date":"2022-03-31","close":21350.0},{"date":"2022-04-01","close":20850.0},{"date":"2022-04-04","close":20900.0},{"date":"2022-04-05","close":20650.0},{"date":"2022-04-06","close":19950.0},{"date":"2022-04-07","close":19800.0},{"date":"2022-04-08","close":20100.0},{"date":"2022-04-11","close":19800.0},{"date":"2022-04-12","close":20450.0},{"date":"2022-04-13","close":20850.0},{"date":"2022-04-14","close":20150.0},{"date":"2022-04-15","close":20350.0},{"date":"2022-04-18","close":20050.0},{"date":"2022-04-19","close":20600.0},{"date":"2022-04-20","close":20500.0},{"date":"2022-04-21","close":20100.0},{"date":"2022-04-22","close":19700.0},{"date":"2022-04-25","close":20000.0},{"date":"2022-04-26","close":20150.0},{"date":"2022-04-27","close":19900.0},{"date":"2022-04-28","close":20200.0},{"date":"2022-04-29","close":21050.0},{"date":"2022-05-02","close":20500.0},{"date":"2022-05-03","close":20500.0},{"date":"2022-05-04","close":20200.0},{"date":"2022-05-06","close":20000.0},{"date":"2022-05-09","close":20250.0},{"date":"2022-05-10","close":20800.0},{"date":"2022-05-11","close":21200.0},{"date":"2022-05-12","close":20250.0},{"date":"2022-05-13","close":21300.0},{"date":"2022-05-16","close":21200.0},{"date":"2022-05-17","close":21250.0},{"date":"2022-05-18","close":20800.0},{"date":"2022-05-19","close":20300.0},{"date":"2022-05-20","close":21100.0},{"date":"2022-05-23","close":21700.0},{"date":"2022-05-24","close":21450.0},{"date":"2022-05-25","close":22800.0},{"date":"2022-05-26","close":22100.0},{"date":"2022-05-27","close":22100.0},{"date":"2022-05-30","close":22200.0},{"date":"2022-05-31","close":22250.0},{"date":"2022-06-02","close":22250.0},{"date":"2022-06-03","close":23050.0},{"date":"2022-06-07","close":21800.0},{"date":"2022-06-08","close":21900.0},{"date":"2022-06-09","close":22950.0},{"date":"2022-06-10","close":22550.0},{"date":"2022-06-13","close":21350.0},{"date":"2022-06-14","close":22200.0},{"date":"2022-06-15","close":22150.0},{"date":"2022-06-16","close":22000.0},{"date":"2022-06-17","close":23350.0},{"date":"2022-06-20","close":23350.0},{"date":"2022-06-21","close":24850.0},{"date":"2022-06-22","close":24550.0},{"date":"2022-06-23","close":24650.0},{"date":"2022-06-24","close":25450.0},{"date":"2022-06-27","close":25950.0},{"date":"2022-06-28","close":22100.0},{"date":"2022-06-29","close":21250.0},{"date":"2022-06-30","close":20800.0},{"date":"2022-07-01","close":19900.0},{"date":"2022-07-04","close":18700.0},{"date":"2022-07-05","close":19300.0},{"date":"2022-07-06","close":19250.0},{"date":"2022-07-07","close":19200.0},{"date":"2022-07-08","close":19650.0},{"date":"2022-07-11","close":19200.0},{"date":"2022-07-12","close":18700.0},{"date":"2022-07-13","close":19200.0},{"date":"2022-07-14","close":19000.0},{"date":"2022-07-15","close":18650.0},{"date":"2022-07-18","close":19400.0},{"date":"2022-07-19","close":19150.0},{"date":"2022-07-20","close":19000.0},{"date":"2022-07-21","close":18900.0},{"date":"2022-07-22","close":18550.0},{"date":"2022-07-25","close":18400.0},{"date":"2022-07-26","close":18000.0},{"date":"2022-07-27","close":18350.0},{"date":"2022-07-28","close":18350.0},{"date":"2022-07-29","close":18200.0},{"date":"2022-08-01","close":17350.0},{"date":"2022-08-02","close":17650.0},{"date":"2022-08-03","close":17950.0},{"date":"2022-08-04","close":18000.0},{"date":"2022-08-05","close":18350.0},{"date":"2022-08-08","close":18350.0},{"date":"2022-08-09","close":18450.0},{"date":"2022-08-10","close":17800.0},{"date":"2022-08-11","close":18450.0},{"date":"2022-08-12","close":18150.0},{"date":"2022-08-16","close":18000.0},{"date":"2022-08-17","close":17850.0},{"date":"2022-08-18","close":20250.0},{"date":"2022-08-19","close":17400.0},{"date":"2022-08-22","close":16250.0},{"date":"2022-08-23","close":15600.0},{"date":"2022-08-24","close":16400.0},{"date":"2022-08-25","close":16550.0},{"date":"2022-08-26","close":15950.0},{"date":"2022-08-29","close":15700.0},{"date":"2022-08-30","close":16450.0},{"date":"2022-08-31","close":16550.0},{"date":"2022-09-01","close":16050.0},{"date":"2022-09-02","close":16300.0},{"date":"2022-09-05","close":16100.0},{"date":"2022-09-06","close":15600.0},{"date":"2022-09-07","close":14500.0},{"date":"2022-09-08","close":14950.0},{"date":"2022-09-13","close":15950.0},{"date":"2022-09-14","close":15450.0},{"date":"2022-09-15","close":15200.0},{"date":"2022-09-16","close":14900.0},{"date":"2022-09-19","close":14300.0},{"date":"2022-09-20","close":14500.0},{"date":"2022-09-21","close":13900.0},{"date":"2022-09-22","close":13850.0},{"date":"2022-09-23","close":13700.0},{"date":"2022-09-26","close":12950.0},{"date":"2022-09-27","close":13550.0},{"date":"2022-09-28","close":13700.0},{"date":"2022-09-29","close":13800.0},{"date":"2022-09-30","close":13700.0},{"date":"2022-10-04","close":14150.0},{"date":"2022-10-05","close":13800.0},{"date":"2022-10-06","close":14150.0},{"date":"2022-10-07","close":13550.0},{"date":"2022-10-11","close":12650.0},{"date":"2022-10-12","close":12750.0},{"date":"2022-10-13","close":12250.0},{"date":"2022-10-14","close":13000.0},{"date":"2022-10-17","close":12500.0},{"date":"2022-10-18","close":13250.0},{"date":"2022-10-19","close":12650.0},{"date":"2022-10-20","close":12350.0},{"date":"2022-10-21","close":12300.0},{"date":"2022-10-24","close":12850.0},{"date":"2022-10-25","close":12650.0},{"date":"2022-10-26","close":12700.0},{"date":"2022-10-27","close":12700.0},{"date":"2022-10-28","close":12350.0},{"date":"2022-10-31","close":12500.0},{"date":"2022-11-01","close":12950.0},{"date":"2022-11-02","close":12600.0},{"date":"2022-11-03","close":12400.0},{"date":"2022-11-04","close":12650.0},{"date":"2022-11-07","close":13100.0},{"date":"2022-11-08","close":13950.0},{"date":"2022-11-09","close":13800.0},{"date":"2022-11-10","close":13700.0},{"date":"2022-11-11","close":14550.0},{"date":"2022-11-14","close":13950.0},{"date":"2022-11-15","close":14650.0},{"date":"2022-11-16","close":13750.0},{"date":"2022-11-17","close":13850.0},{"date":"2022-11-18","close":14400.0},{"date":"2022-11-21","close":13650.0},{"date":"2022-11-22","close":13550.0},{"date":"2022-11-23","close":14050.0},{"date":"2022-11-24","close":13950.0},{"date":"2022-11-25","close":13550.0},{"date":"2022-11-28","close":13200.0},{"date":"2022-11-29","close":13150.0},{"date":"2022-11-30","close":13150.0},{"date":"2022-12-01","close":13550.0},{"date":"2022-12-02","close":13100.0},{"date":"2022-12-05","close":13650.0},{"date":"2022-12-06","close":13300.0},{"date":"2022-12-07","close":13400.0},{"date":"2022-12-08","close":13250.0},{"date":"2022-12-09","close":13850.0},{"date":"2022-12-12","close":13350.0},{"date":"2022-12-13","close":13500.0},{"date":"2022-12-14","close":13800.0},{"date":"2022-12-15","close":13600.0},{"date":"2022-12-16","close":13250.0},{"date":"2022-12-19","close":13500.0},{"date":"2022-12-20","close":12900.0},{"date":"2022-12-21","close":13550.0},{"date":"2022-12-22","close":12200.0},{"date":"2022-12-23","close":10350.0},{"date":"2022-12-26","close":11400.0},{"date":"2022-12-27","close":11200.0},{"date":"2022-12-28","close":10900.0},{"date":"2022-12-29","close":10550.0},{"date":"2023-01-02","close":10300.0},{"date":"2023-01-03","close":10600.0},{"date":"2023-01-04","close":10800.0},{"date":"2023-01-05","close":10500.0},{"date":"2023-01-06","close":10950.0},{"date":"2023-01-09","close":11400.0},{"date":"2023-01-10","close":11050.0},{"date":"2023-01-11","close":11700.0},{"date":"2023-01-12","close":11750.0},{"date":"2023-01-13","close":11850.0},{"date":"2023-01-16","close":11650.0},{"date":"2023-01-17","close":11200.0},{"date":"2023-01-18","close":11450.0},{"date":"2023-01-19","close":11300.0},{"date":"2023-01-20","close":11200.0},{"date":"2023-01-25","close":11020.0},{"date":"2023-01-26","close":11620.0},{"date":"2023-01-27","close":11310.0},{"date":"2023-01-30","close":11520.0},{"date":"2023-01-31","close":11620.0},{"date":"2023-02-01","close":10710.0},{"date":"2023-02-02","close":10710.0},{"date":"2023-02-03","close":12500.0},{"date":"2023-02-06","close":12180.0},{"date":"2023-02-07","close":12290.0},{"date":"2023-02-08","close":12100.0},{"date":"2023-02-09","close":12140.0},{"date":"2023-02-10","close":11540.0},{"date":"2023-02-13","close":11130.0},{"date":"2023-02-14","close":11350.0},{"date":"2023-02-15","close":10960.0},{"date":"2023-02-16","close":11170.0},{"date":"2023-02-17","close":10770.0},{"date":"2023-02-20","close":11350.0},{"date":"2023-02-21","close":11110.0},{"date":"2023-02-22","close":10790.0},{"date":"2023-02-23","close":10690.0},{"date":"2023-02-24","close":10570.0},{"date":"2023-02-27","close":10400.0},{"date":"2023-02-28","close":10570.0},{"date":"2023-03-02","close":10310.0},{"date":"2023-03-03","close":10450.0},{"date":"2023-03-06","close":10280.0},{"date":"2023-03-07","close":10360.0},{"date":"2023-03-08","close":10290.0},{"date":"2023-03-09","close":10600.0},{"date":"2023-03-10","close":10100.0},{"date":"2023-03-13","close":10450.0},{"date":"2023-03-14","close":9940.0},{"date":"2023-03-15","close":9890.0},{"date":"2023-03-16","close":9310.0},{"date":"2023-03-17","close":9910.0},{"date":"2023-03-20","close":10000.0},{"date":"2023-03-21","close":9680.0},{"date":"2023-03-22","close":9690.0},{"date":"2023-03-23","close":9220.0},{"date":"2023-03-24","close":9220.0},{"date":"2023-03-27","close":9320.0},{"date":"2023-03-28","close":9080.0},{"date":"2023-03-29","close":8910.0},{"date":"2023-03-30","close":9530.0},{"date":"2023-03-31","close":9230.0},{"date":"2023-04-03","close":8730.0},{"date":"2023-04-04","close":9120.0},{"date":"2023-04-05","close":9240.0},{"date":"2023-04-06","close":9050.0},{"date":"2023-04-07","close":9160.0},{"date":"2023-04-10","close":8740.0},{"date":"2023-04-11","close":8770.0},{"date":"2023-04-12","close":9150.0},{"date":"2023-04-13","close":9160.0},{"date":"2023-04-14","close":9430.0},{"date":"2023-04-17","close":9450.0},{"date":"2023-04-18","close":9540.0},{"date":"2023-04-19","close":9250.0},{"date":"2023-04-20","close":8890.0},{"date":"2023-04-21","close":8780.0},{"date":"2023-04-24","close":8690.0},{"date":"2023-04-25","close":8480.0},{"date":"2023-04-26","close":8840.0},{"date":"2023-04-27","close":8700.0},{"date":"2023-04-28","close":8580.0},{"date":"2023-05-02","close":8810.0},{"date":"2023-05-03","close":8620.0},{"date":"2023-05-04","close":8800.0},{"date":"2023-05-08","close":8840.0},{"date":"2023-05-09","close":8750.0},{"date":"2023-05-10","close":8730.0},{"date":"2023-05-11","close":8670.0},{"date":"2023-05-12","close":8320.0},{"date":"2023-05-15","close":8270.0},{"date":"2023-05-16","close":8100.0},{"date":"2023-05-17","close":8300.0},{"date":"2023-05-18","close":8050.0},{"date":"2023-05-19","close":8270.0},{"date":"2023-05-22","close":8350.0},{"date":"2023-05-23","close":8530.0},{"date":"2023-05-24","close":8430.0},{"date":"2023-05-25","close":8320.0},{"date":"2023-05-26","close":8200.0},{"date":"2023-05-30","close":8870.0},{"date":"2023-05-31","close":8290.0},{"date":"2023-06-01","close":8380.0},{"date":"2023-06-02","close":8400.0},{"date":"2023-06-05","close":8280.0},{"date":"2023-06-07","close":8210.0},{"date":"2023-06-08","close":8200.0},{"date":"2023-06-09","close":8160.0},{"date":"2023-06-12","close":7970.0},{"date":"2023-06-13","close":7950.0},{"date":"2023-06-14","close":7670.0},{"date":"2023-06-15","close":7150.0},{"date":"2023-06-16","close":7310.0},{"date":"2023-06-19","close":7160.0},{"date":"2023-06-20","close":7030.0},{"date":"2023-06-21","close":6800.0},{"date":"2023-06-22","close":6630.0},{"date":"2023-06-23","close":6460.0},{"date":"2023-06-26","close":6780.0},{"date":"2023-06-27","close":6600.0},{"date":"2023-06-28","close":6590.0},{"date":"2023-06-29","close":6530.0},{"date":"2023-06-30","close":6560.0},{"date":"2023-07-03","close":6630.0},{"date":"2023-07-04","close":6400.0},{"date":"2023-07-05","close":6300.0},{"date":"2023-07-06","close":6080.0},{"date":"2023-07-07","close":5950.0},{"date":"2023-07-10","close":5870.0},{"date":"2023-07-11","close":6010.0},{"date":"2023-07-12","close":6090.0},{"date":"2023-07-13","close":6110.0},{"date":"2023-07-14","close":6140.0},{"date":"2023-07-17","close":6150.0},{"date":"2023-07-18","close":5920.0},{"date":"2023-07-19","close":5900.0},{"date":"2023-07-20","close":5950.0},{"date":"2023-07-21","close":6170.0},{"date":"2023-07-24","close":5880.0},{"date":"2023-07-25","close":5660.0},{"date":"2023-07-26","close":5260.0},{"date":"2023-07-27","close":5690.0},{"date":"2023-07-28","close":5740.0},{"date":"2023-07-31","close":5850.0},{"date":"2023-08-01","close":5940.0},{"date":"2023-08-02","close":5830.0},{"date":"2023-08-03","close":6180.0},{"date":"2023-08-04","close":6010.0},{"date":"2023-08-07","close":5900.0},{"date":"2023-08-08","close":5770.0},{"date":"2023-08-09","close":6040.0},{"date":"2023-08-10","close":6430.0},{"date":"2023-08-11","close":6400.0},{"date":"2023-08-14","close":6260.0},{"date":"2023-08-16","close":6190.0},{"date":"2023-08-17","close":6030.0},{"date":"2023-08-18","close":5900.0},{"date":"2023-08-21","close":5850.0},{"date":"2023-08-22","close":5260.0},{"date":"2023-08-23","close":4970.0},{"date":"2023-08-24","close":4975.0},{"date":"2023-08-25","close":4980.0},{"date":"2023-08-28","close":4815.0},{"date":"2023-08-29","close":5030.0},{"date":"2023-08-30","close":4990.0},{"date":"2023-08-31","close":5000.0},{"date":"2023-09-01","close":4960.0},{"date":"2023-09-04","close":4965.0},{"date":"2023-09-05","close":4985.0},{"date":"2023-09-06","close":4950.0},{"date":"2023-09-07","close":4905.0},{"date":"2023-09-08","close":4930.0},{"date":"2023-09-11","close":4965.0},{"date":"2023-09-12","close":5080.0},{"date":"2023-09-13","close":4930.0},{"date":"2023-09-14","close":4830.0},{"date":"2023-09-15","close":4725.0},{"date":"2023-09-18","close":4840.0},{"date":"2023-09-19","close":4735.0},{"date":"2023-09-20","close":4565.0},{"date":"2023-09-21","close":4405.0},{"date":"2023-09-22","close":4385.0},{"date":"2023-09-25","close":4310.0},{"date":"2023-09-26","close":4185.0},{"date":"2023-09-27","close":4400.0},{"date":"2023-10-04","close":4220.0},{"date":"2023-10-05","close":4340.0},{"date":"2023-10-06","close":4330.0},{"date":"2023-10-10","close":4305.0},{"date":"2023-10-11","close":4330.0},{"date":"2023-10-12","close":4275.0},{"date":"2023-10-13","close":4165.0},{"date":"2023-10-16","close":4255.0},{"date":"2023-10-17","close":4270.0},{"date":"2023-10-18","close":4085.0},{"date":"2023-10-19","close":3970.0},{"date":"2023-10-20","close":4005.0},{"date":"2023-10-23","close":4095.0},{"date":"2023-10-24","close":4195.0},{"date":"2023-10-25","close":4165.0},{"date":"2023-10-26","close":4060.0},{"date":"2023-10-27","close":4135.0},{"date":"2023-10-30","close":4125.0},{"date":"2023-10-31","close":4070.0},{"date":"2023-11-01","close":4135.0},{"date":"2023-11-02","close":4280.0},{"date":"2023-11-03","close":4370.0},{"date":"2023-11-06","close":4520.0},{"date":"2023-11-07","close":4380.0},{"date":"2023-11-08","close":4480.0},{"date":"2023-11-09","close":4490.0},{"date":"2023-11-10","close":4395.0},{"date":"2023-11-13","close":4215.0},{"date":"2023-11-14","close":4380.0},{"date":"2023-11-15","close":4460.0},{"date":"2023-11-16","close":4465.0},{"date":"2023-11-17","close":4380.0},{"date":"2023-11-20","close":4565.0},{"date":"2023-11-21","close":4560.0},{"date":"2023-11-22","close":4640.0},{"date":"2023-11-23","close":5350.0},{"date":"2023-11-24","close":5230.0},{"date":"2023-11-27","close":5740.0},{"date":"2023-11-28","close":5880.0},{"date":"2023-11-29","close":5130.0},{"date":"2023-11-30","close":5140.0},{"date":"2023-12-01","close":5190.0},{"date":"2023-12-04","close":5100.0},{"date":"2023-12-05","close":5480.0},{"date":"2023-12-06","close":5420.0},{"date":"2023-12-07","close":6440.0},{"date":"2023-12-08","close":6140.0},{"date":"2023-12-11","close":6080.0},{"date":"2023-12-12","close":6120.0},{"date":"2023-12-13","close":5900.0},{"date":"2023-12-14","close":5680.0},{"date":"2023-12-15","close":5670.0},{"date":"2023-12-18","close":5380.0},{"date":"2023-12-19","close":5460.0},{"date":"2023-12-20","close":5420.0},{"date":"2023-12-21","close":5600.0},{"date":"2023-12-22","close":5310.0},{"date":"2023-12-26","close":5480.0},{"date":"2023-12-27","close":6100.0},{"date":"2023-12-28","close":6170.0},{"date":"2024-01-02","close":6070.0},{"date":"2024-01-03","close":4250.0},{"date":"2024-01-04","close":3935.0},{"date":"2024-01-05","close":4185.0},{"date":"2024-01-08","close":4010.0},{"date":"2024-01-09","close":4000.0},{"date":"2024-01-10","close":3945.0},{"date":"2024-01-11","close":3905.0},{"date":"2024-01-12","close":3930.0},{"date":"2024-01-15","close":3895.0},{"date":"2024-01-16","close":3835.0},{"date":"2024-01-17","close":3730.0},{"date":"2024-01-18","close":3765.0},{"date":"2024-01-19","close":3690.0},{"date":"2024-01-22","close":3590.0},{"date":"2024-01-23","close":3570.0},{"date":"2024-01-24","close":3440.0},{"date":"2024-01-25","close":3410.0},{"date":"2024-01-26","close":3470.0},{"date":"2024-01-29","close":3360.0},{"date":"2024-01-30","close":3355.0},{"date":"2024-01-31","close":3305.0},{"date":"2024-02-01","close":3395.0},{"date":"2024-02-02","close":4410.0},{"date":"2024-02-05","close":5730.0},{"date":"2024-02-06","close":5850.0},{"date":"2024-02-07","close":5470.0},{"date":"2024-02-08","close":5140.0},{"date":"2024-02-13","close":5350.0},{"date":"2024-02-14","close":5200.0},{"date":"2024-02-15","close":4780.0},{"date":"2024-02-16","close":4620.0},{"date":"2024-02-19","close":4810.0},{"date":"2024-02-20","close":5230.0},{"date":"2024-02-21","close":4985.0},{"date":"2024-02-22","close":4800.0},{"date":"2024-02-23","close":4650.0},{"date":"2024-02-26","close":4630.0},{"date":"2024-02-27","close":4395.0},{"date":"2024-02-28","close":4340.0},{"date":"2024-02-29","close":4200.0},{"date":"2024-03-04","close":4085.0},{"date":"2024-03-05","close":4035.0},{"date":"2024-03-06","close":4125.0},{"date":"2024-03-07","close":3970.0},{"date":"2024-03-08","close":4200.0},{"date":"2024-03-11","close":3990.0},{"date":"2024-03-12","close":3980.0},{"date":"2024-03-13","close":4005.0},{"date":"2024-03-14","close":4090.0},{"date":"2024-03-15","close":4170.0},{"date":"2024-03-18","close":4200.0},{"date":"2024-03-19","close":4175.0},{"date":"2024-03-20","close":4040.0},{"date":"2024-03-21","close":4115.0},{"date":"2024-03-22","close":4185.0},{"date":"2024-03-25","close":4250.0},{"date":"2024-03-26","close":4120.0},{"date":"2024-03-27","close":4470.0},{"date":"2024-03-28","close":4685.0},{"date":"2024-03-29","close":4455.0},{"date":"2024-04-01","close":4495.0},{"date":"2024-04-02","close":4325.0},{"date":"2024-04-03","close":4325.0},{"date":"2024-04-04","close":4345.0},{"date":"2024-04-05","close":4265.0},{"date":"2024-04-08","close":4270.0},{"date":"2024-04-09","close":4265.0},{"date":"2024-04-11","close":4320.0},{"date":"2024-04-12","close":4290.0},{"date":"2024-04-15","close":4260.0},{"date":"2024-04-16","close":4165.0},{"date":"2024-04-17","close":4240.0},{"date":"2024-04-18","close":4410.0},{"date":"2024-04-19","close":4475.0},{"date":"2024-04-22","close":4595.0},{"date":"2024-04-23","close":4695.0},{"date":"2024-04-24","close":4425.0},{"date":"2024-04-25","close":4410.0},{"date":"2024-04-26","close":4260.0},{"date":"2024-04-29","close":4280.0},{"date":"2024-04-30","close":4410.0},{"date":"2024-05-02","close":4430.0},{"date":"2024-05-03","close":4390.0},{"date":"2024-05-07","close":4220.0},{"date":"2024-05-08","close":4240.0},{"date":"2024-05-09","close":4215.0},{"date":"2024-05-10","close":4195.0},{"date":"2024-05-13","close":4170.0},{"date":"2024-05-14","close":4230.0},{"date":"2024-05-16","close":4200.0},{"date":"2024-05-17","close":4155.0},{"date":"2024-05-20","close":4080.0},{"date":"2024-05-21","close":4030.0},{"date":"2024-05-22","close":4010.0},{"date":"2024-05-23","close":4015.0},{"date":"2024-05-24","close":4020.0},{"date":"2024-05-27","close":4100.0},{"date":"2024-05-28","close":4060.0},{"date":"2024-05-29","close":4015.0},{"date":"2024-05-30","close":4070.0},{"date":"2024-05-31","close":4015.0},{"date":"2024-06-03","close":4065.0},{"date":"2024-06-04","close":3905.0},{"date":"2024-06-05","close":3850.0},{"date":"2024-06-07","close":3890.0},{"date":"2024-06-10","close":3910.0},{"date":"2024-06-11","close":3880.0},{"date":"2024-06-12","close":3910.0},{"date":"2024-06-13","close":3880.0},{"date":"2024-06-14","close":4100.0},{"date":"2024-06-17","close":4000.0},{"date":"2024-06-18","close":3895.0},{"date":"2024-06-19","close":3810.0},{"date":"2024-06-20","close":3780.0},{"date":"2024-06-21","close":3770.0},{"date":"2024-06-24","close":3710.0},{"date":"2024-06-25","close":3660.0},{"date":"2024-06-26","close":3570.0},{"date":"2024-06-27","close":3495.0},{"date":"2024-06-28","close":3630.0},{"date":"2024-07-01","close":3600.0},{"date":"2024-07-02","close":3630.0},{"date":"2024-07-03","close":3600.0},{"date":"2024-07-04","close":3550.0},{"date":"2024-07-05","close":3525.0},{"date":"2024-07-08","close":3575.0},{"date":"2024-07-09","close":3535.0},{"date":"2024-07-10","close":3490.0},{"date":"2024-07-11","close":3470.0},{"date":"2024-07-12","close":3455.0},{"date":"2024-07-15","close":3450.0},{"date":"2024-07-16","close":3445.0},{"date":"2024-07-17","close":3440.0},{"date":"2024-07-18","close":3410.0},{"date":"2024-07-19","close":3385.0},{"date":"2024-07-22","close":3370.0},{"date":"2024-07-23","close":3325.0},{"date":"2024-07-24","close":3360.0},{"date":"2024-07-25","close":3320.0},{"date":"2024-07-26","close":3730.0},{"date":"2024-07-29","close":4150.0},{"date":"2024-07-30","close":3915.0},{"date":"2024-07-31","close":4135.0},{"date":"2024-08-01","close":4045.0},{"date":"2024-08-02","close":4165.0},{"date":"2024-08-05","close":3715.0},{"date":"2024-08-06","close":3910.0},{"date":"2024-08-07","close":4125.0},{"date":"2024-08-08","close":4255.0},{"date":"2024-08-09","close":4280.0},{"date":"2024-08-12","close":4360.0},{"date":"2024-08-13","close":4255.0},{"date":"2024-08-14","close":4305.0},{"date":"2024-08-16","close":4360.0},{"date":"2024-08-19","close":4310.0},{"date":"2024-08-20","close":4080.0},{"date":"2024-08-21","close":3970.0},{"date":"2024-08-22","close":3925.0},{"date":"2024-08-23","close":3750.0},{"date":"2024-08-26","close":3715.0},{"date":"2024-08-27","close":3630.0},{"date":"2024-08-28","close":3590.0},{"date":"2024-08-29","close":3630.0},{"date":"2024-08-30","close":3610.0},{"date":"2024-09-02","close":3500.0},{"date":"2024-09-03","close":3490.0},{"date":"2024-09-04","close":3405.0},{"date":"2024-09-05","close":3400.0},{"date":"2024-09-06","close":3315.0},{"date":"2024-09-09","close":3310.0},{"date":"2024-09-10","close":3325.0},{"date":"2024-09-11","close":3385.0},{"date":"2024-09-12","close":3435.0},{"date":"2024-09-13","close":3355.0},{"date":"2024-09-19","close":3345.0},{"date":"2024-09-20","close":3400.0},{"date":"2024-09-23","close":3380.0},{"date":"2024-09-24","close":3405.0},{"date":"2024-09-25","close":3440.0},{"date":"2024-09-26","close":3460.0},{"date":"2024-09-27","close":3475.0},{"date":"2024-09-30","close":3480.0},{"date":"2024-10-02","close":3415.0},{"date":"2024-10-04","close":3390.0},{"date":"2024-10-07","close":3510.0},{"date":"2024-10-08","close":3520.0},{"date":"2024-10-10","close":3495.0},{"date":"2024-10-11","close":3415.0},{"date":"2024-10-14","close":3380.0},{"date":"2024-10-15","close":3420.0},{"date":"2024-10-16","close":3450.0},{"date":"2024-10-17","close":3515.0},{"date":"2024-10-18","close":3925.0},{"date":"2024-10-21","close":3815.0},{"date":"2024-10-22","close":3715.0},{"date":"2024-10-23","close":3625.0},{"date":"2024-10-24","close":3625.0},{"date":"2024-10-25","close":3525.0},{"date":"2024-10-28","close":3665.0},{"date":"2024-10-29","close":3625.0},{"date":"2024-10-30","close":3650.0},{"date":"2024-10-31","close":3655.0},{"date":"2024-11-01","close":3635.0},{"date":"2024-11-04","close":3700.0},{"date":"2024-11-05","close":3830.0},{"date":"2024-11-06","close":3740.0},{"date":"2024-11-07","close":3575.0},{"date":"2024-11-08","close":3595.0},{"date":"2024-11-11","close":3380.0},{"date":"2024-11-12","close":3250.0},{"date":"2024-11-13","close":3095.0},{"date":"2024-11-14","close":3060.0},{"date":"2024-11-15","close":3030.0},{"date":"2024-11-18","close":3040.0},{"date":"2024-11-19","close":3040.0},{"date":"2024-11-20","close":3085.0},{"date":"2024-11-21","close":3040.0},{"date":"2024-11-22","close":3010.0},{"date":"2024-11-25","close":3035.0},{"date":"2024-11-26","close":3030.0},{"date":"2024-11-27","close":3015.0},{"date":"2024-11-28","close":3045.0},{"date":"2024-11-29","close":3030.0},{"date":"2024-12-02","close":2985.0},{"date":"2024-12-03","close":3000.0},{"date":"2024-12-04","close":2955.0},{"date":"2024-12-05","close":2915.0},{"date":"2024-12-06","close":2765.0},{"date":"2024-12-09","close":2500.0},{"date":"2024-12-10","close":2625.0},{"date":"2024-12-11","close":2755.0},{"date":"2024-12-12","close":2755.0},{"date":"2024-12-13","close":2805.0},{"date":"2024-12-16","close":2880.0},{"date":"2024-12-17","close":2815.0},{"date":"2024-12-18","close":2770.0},{"date":"2024-12-19","close":2765.0},{"date":"2024-12-20","close":2670.0},{"date":"2024-12-23","close":2730.0},{"date":"2024-12-24","close":2715.0},{"date":"2024-12-26","close":2670.0},{"date":"2024-12-27","close":2615.0},{"date":"2024-12-30","close":2700.0},{"date":"2025-01-02","close":2720.0},{"date":"2025-01-03","close":2830.0},{"date":"2025-01-06","close":2890.0},{"date":"2025-01-07","close":2875.0},{"date":"2025-01-08","close":2875.0},{"date":"2025-01-09","close":2850.0},{"date":"2025-01-10","close":2900.0},{"date":"2025-01-13","close":2845.0},{"date":"2025-01-14","close":2815.0},{"date":"2025-01-15","close":2710.0},{"date":"2025-01-16","close":2745.0},{"date":"2025-01-17","close":2685.0},{"date":"2025-01-20","close":2730.0},{"date":"2025-01-21","close":2700.0},{"date":"2025-01-22","close":2645.0},{"date":"2025-01-23","close":2625.0},{"date":"2025-01-24","close":2640.0},{"date":"2025-01-31","close":2595.0},{"date":"2025-02-03","close":2535.0},{"date":"2025-02-04","close":2615.0},{"date":"2025-02-05","close":2680.0},{"date":"2025-02-06","close":2680.0},{"date":"2025-02-07","close":2605.0},{"date":"2025-02-10","close":2565.0},{"date":"2025-02-11","close":2565.0},{"date":"2025-02-12","close":2575.0},{"date":"2025-02-13","close":2545.0},{"date":"2025-02-14","close":2515.0},{"date":"2025-02-17","close":2515.0},{"date":"2025-02-18","close":2425.0},{"date":"2025-02-19","close":2400.0},{"date":"2025-02-20","close":2435.0},{"date":"2025-02-21","close":2430.0},{"date":"2025-02-24","close":2505.0},{"date":"2025-02-25","close":2475.0},{"date":"2025-02-26","close":2485.0},{"date":"2025-02-27","close":2440.0},{"date":"2025-02-28","close":2350.0},{"date":"2025-03-04","close":2480.0},{"date":"2025-03-05","close":2485.0},{"date":"2025-03-06","close":2440.0},{"date":"2025-03-07","close":2380.0},{"date":"2025-03-10","close":2290.0},{"date":"2025-03-11","close":2290.0},{"date":"2025-03-12","close":2300.0},{"date":"2025-03-13","close":2300.0},{"date":"2025-03-14","close":2280.0},{"date":"2025-03-17","close":2280.0},{"date":"2025-03-18","close":2530.0},{"date":"2025-03-19","close":2550.0},{"date":"2025-03-20","close":2555.0},{"date":"2025-03-21","close":2390.0},{"date":"2025-03-24","close":2375.0},{"date":"2025-03-25","close":2340.0},{"date":"2025-03-26","close":2405.0},{"date":"2025-03-27","close":2405.0},{"date":"2025-03-28","close":2360.0},{"date":"2025-03-31","close":2360.0},{"date":"2025-04-01","close":2360.0},{"date":"2025-04-02","close":2360.0},{"date":"2025-04-03","close":2335.0},{"date":"2025-04-04","close":2365.0},{"date":"2025-04-07","close":2185.0},{"date":"2025-04-08","close":2200.0},{"date":"2025-04-09","close":2380.0},{"date":"2025-04-10","close":2280.0},{"date":"2025-04-11","close":2270.0},{"date":"2025-04-14","close":2360.0},{"date":"2025-04-15","close":2375.0},{"date":"2025-04-16","close":2300.0},{"date":"2025-04-17","close":2355.0},{"date":"2025-04-18","close":2400.0},{"date":"2025-04-21","close":2420.0},{"date":"2025-04-22","close":2595.0},{"date":"2025-04-23","close":2740.0},{"date":"2025-04-24","close":2760.0},{"date":"2025-04-25","close":2615.0},{"date":"2025-04-28","close":2625.0},{"date":"2025-04-29","close":2705.0},{"date":"2025-04-30","close":2650.0},{"date":"2025-05-02","close":2765.0},{"date":"2025-05-07","close":2710.0},{"date":"2025-05-08","close":2700.0},{"date":"2025-05-09","close":2660.0},{"date":"2025-05-12","close":2605.0},{"date":"2025-05-13","close":2775.0},{"date":"2025-05-14","close":2875.0},{"date":"2025-05-15","close":2860.0},{"date":"2025-05-16","close":2975.0},{"date":"2025-05-19","close":2965.0},{"date":"2025-05-20","close":2885.0},{"date":"2025-05-21","close":2855.0},{"date":"2025-05-22","close":2845.0},{"date":"2025-05-23","close":2765.0},{"date":"2025-05-26","close":2770.0},{"date":"2025-05-27","close":2905.0},{"date":"2025-05-28","close":2975.0},{"date":"2025-05-29","close":3210.0},{"date":"2025-05-30","close":3325.0},{"date":"2025-06-02","close":3295.0},{"date":"2025-06-04","close":3135.0},{"date":"2025-06-05","close":3125.0},{"date":"2025-06-09","close":2970.0},{"date":"2025-06-10","close":3030.0},{"date":"2025-06-11","close":3070.0},{"date":"2025-06-12","close":3030.0},{"date":"2025-06-13","close":2925.0},{"date":"2025-06-16","close":2880.0},{"date":"2025-06-17","close":2880.0},{"date":"2025-06-18","close":2820.0},{"date":"2025-06-19","close":2855.0},{"date":"2025-06-20","close":2895.0},{"date":"2025-06-23","close":2830.0},{"date":"2025-06-24","close":3100.0},{"date":"2025-06-25","close":3220.0},{"date":"2025-06-26","close":3190.0},{"date":"2025-06-27","close":3080.0},{"date":"2025-06-30","close":3005.0},{"date":"2025-07-01","close":3035.0},{"date":"2025-07-02","close":3025.0},{"date":"2025-07-03","close":3045.0},{"date":"2025-07-04","close":2970.0},{"date":"2025-07-07","close":3170.0},{"date":"2025-07-08","close":2935.0},{"date":"2025-07-09","close":2955.0},{"date":"2025-07-10","close":2960.0},{"date":"2025-07-11","close":2900.0},{"date":"2025-07-14","close":2825.0},{"date":"2025-07-15","close":2900.0},{"date":"2025-07-16","close":2985.0},{"date":"2025-07-17","close":3085.0},{"date":"2025-07-18","close":3045.0},{"date":"2025-07-21","close":2980.0},{"date":"2025-07-22","close":3025.0},{"date":"2025-07-23","close":3050.0},{"date":"2025-07-24","close":3065.0},{"date":"2025-07-25","close":3150.0},{"date":"2025-07-28","close":3010.0},{"date":"2025-07-29","close":3045.0},{"date":"2025-07-30","close":3145.0},{"date":"2025-07-31","close":3290.0},{"date":"2025-08-01","close":3255.0},{"date":"2025-08-04","close":3360.0},{"date":"2025-08-05","close":3690.0},{"date":"2025-08-06","close":3615.0},{"date":"2025-08-07","close":4110.0},{"date":"2025-08-08","close":4180.0},{"date":"2025-08-11","close":3920.0},{"date":"2025-08-12","close":4000.0},{"date":"2025-08-13","close":4030.0},{"date":"2025-08-14","close":4160.0},{"date":"2025-08-18","close":4250.0},{"date":"2025-08-19","close":4410.0},{"date":"2025-08-20","close":4605.0},{"date":"2025-08-21","close":4810.0},{"date":"2025-08-22","close":4850.0},{"date":"2025-08-25","close":5300.0},{"date":"2025-08-26","close":5910.0},{"date":"2025-08-27","close":6050.0},{"date":"2025-08-28","close":6540.0},{"date":"2025-08-29","close":5960.0},{"date":"2025-09-01","close":6560.0},{"date":"2025-09-02","close":7180.0},{"date":"2025-09-03","close":6870.0},{"date":"2025-09-04","close":7670.0},{"date":"2025-09-05","close":7330.0},{"date":"2025-09-08","close":6950.0},{"date":"2025-09-09","close":6670.0},{"date":"2025-09-10","close":6380.0},{"date":"2025-09-11","close":6490.0},{"date":"2025-09-12","close":6120.0},{"date":"2025-09-15","close":6170.0},{"date":"2025-09-16","close":5690.0},{"date":"2025-09-17","close":5750.0},{"date":"2025-09-18","close":6070.0},{"date":"2025-09-19","close":6170.0},{"date":"2025-09-22","close":6750.0},{"date":"2025-09-23","close":6730.0},{"date":"2025-09-24","close":6650.0},{"date":"2025-09-25","close":6500.0},{"date":"2025-09-26","close":6210.0},{"date":"2025-09-29","close":6610.0},{"date":"2025-09-30","close":6150.0},{"date":"2025-10-01","close":6330.0},{"date":"2025-10-02","close":6130.0},{"date":"2025-10-10","close":6060.0},{"date":"2025-10-13","close":6030.0},{"date":"2025-10-14","close":5910.0},{"date":"2025-10-15","close":6020.0},{"date":"2025-10-16","close":5890.0},{"date":"2025-10-17","close":5560.0},{"date":"2025-10-20","close":5530.0},{"date":"2025-10-21","close":5680.0},{"date":"2025-10-22","close":5580.0},{"date":"2025-10-23","close":5420.0},{"date":"2025-10-24","close":5300.0},{"date":"2025-10-27","close":5300.0},{"date":"2025-10-28","close":5290.0},{"date":"2025-10-29","close":5300.0},{"date":"2025-10-30","close":5000.0},{"date":"2025-10-31","close":5300.0},{"date":"2025-11-03","close":5060.0},{"date":"2025-11-04","close":5150.0},{"date":"2025-11-05","close":5030.0},{"date":"2025-11-06","close":4995.0},{"date":"2025-11-07","close":4880.0},{"date":"2025-11-10","close":4960.0},{"date":"2025-11-11","close":4890.0},{"date":"2025-11-12","close":5100.0},{"date":"2025-11-13","close":5550.0},{"date":"2025-11-14","close":5460.0},{"date":"2025-11-17","close":5520.0},{"date":"2025-11-18","close":5540.0},{"date":"2025-11-19","close":5450.0},{"date":"2025-11-20","close":5660.0},{"date":"2025-11-21","close":5330.0},{"date":"2025-11-24","close":5270.0},{"date":"2025-11-25","close":5490.0},{"date":"2025-11-26","close":5560.0},{"date":"2025-11-27","close":5900.0},{"date":"2025-11-28","close":6260.0},{"date":"2025-12-01","close":7200.0},{"date":"2025-12-02","close":8500.0},{"date":"2025-12-03","close":7630.0},{"date":"2025-12-04","close":6780.0},{"date":"2025-12-05","close":6780.0},{"date":"2025-12-08","close":6820.0},{"date":"2025-12-09","close":6820.0},{"date":"2025-12-10","close":6590.0},{"date":"2025-12-11","close":7120.0},{"date":"2025-12-12","close":6770.0},{"date":"2025-12-15","close":7000.0},{"date":"2025-12-16","close":6880.0},{"date":"2025-12-17","close":6420.0},{"date":"2025-12-18","close":6700.0},{"date":"2025-12-19","close":6730.0},{"date":"2025-12-22","close":6750.0},{"date":"2025-12-23","close":6600.0},{"date":"2025-12-24","close":6300.0},{"date":"2025-12-26","close":6320.0},{"date":"2025-12-29","close":6120.0},{"date":"2025-12-30","close":6220.0},{"date":"2026-01-02","close":6040.0},{"date":"2026-01-05","close":6220.0},{"date":"2026-01-06","close":6270.0},{"date":"2026-01-07","close":5950.0},{"date":"2026-01-08","close":5950.0},{"date":"2026-01-09","close":5970.0},{"date":"2026-01-12","close":6070.0},{"date":"2026-01-13","close":5930.0},{"date":"2026-01-14","close":5850.0},{"date":"2026-01-15","close":5850.0},{"date":"2026-01-16","close":5910.0},{"date":"2026-01-19","close":5920.0},{"date":"2026-01-20","close":5810.0},{"date":"2026-01-21","close":5520.0},{"date":"2026-01-22","close":5490.0},{"date":"2026-01-23","close":6080.0},{"date":"2026-01-26","close":6020.0},{"date":"2026-01-27","close":6030.0},{"date":"2026-01-28","close":5840.0},{"date":"2026-01-29","close":6480.0},{"date":"2026-01-30","close":6590.0},{"date":"2026-02-02","close":6210.0},{"date":"2026-02-03","close":6170.0},{"date":"2026-02-04","close":6170.0},{"date":"2026-02-05","close":6010.0},{"date":"2026-02-06","close":6060.0},{"date":"2026-02-09","close":6710.0},{"date":"2026-02-10","close":6830.0},{"date":"2026-02-11","close":6730.0},{"date":"2026-02-12","close":7010.0},{"date":"2026-02-13","close":6750.0},{"date":"2026-02-19","close":6850.0},{"date":"2026-02-20","close":6410.0},{"date":"2026-02-23","close":6410.0},{"date":"2026-02-24","close":6650.0},{"date":"2026-02-25","close":6600.0},{"date":"2026-02-26","close":6520.0},{"date":"2026-02-27","close":6410.0},{"date":"2026-03-03","close":6120.0},{"date":"2026-03-04","close":5320.0},{"date":"2026-03-05","close":6000.0},{"date":"2026-03-06","close":6400.0},{"date":"2026-03-09","close":5990.0},{"date":"2026-03-10","close":6070.0},{"date":"2026-03-11","close":5920.0},{"date":"2026-03-12","close":5680.0},{"date":"2026-03-13","close":6100.0},{"date":"2026-03-16","close":5880.0},{"date":"2026-03-17","close":5840.0},{"date":"2026-03-18","close":5660.0},{"date":"2026-03-19","close":5590.0},{"date":"2026-03-20","close":5670.0},{"date":"2026-03-23","close":5470.0},{"date":"2026-03-24","close":5810.0},{"date":"2026-03-25","close":6020.0},{"date":"2026-03-26","close":7020.0},{"date":"2026-03-27","close":8010.0},{"date":"2026-03-30","close":8650.0},{"date":"2026-03-31","close":8320.0},{"date":"2026-04-01","close":8370.0},{"date":"2026-04-02","close":8530.0},{"date":"2026-04-03","close":8880.0},{"date":"2026-04-06","close":7530.0},{"date":"2026-04-07","close":7690.0},{"date":"2026-04-08","close":9420.0},{"date":"2026-04-09","close":8780.0},{"date":"2026-04-10","close":9090.0},{"date":"2026-04-13","close":9120.0},{"date":"2026-04-14","close":9430.0},{"date":"2026-04-15","close":9470.0},{"date":"2026-04-16","close":9410.0},{"date":"2026-04-17","close":8150.0},{"date":"2026-04-20","close":8470.0},{"date":"2026-04-21","close":8320.0},{"date":"2026-04-22","close":8340.0},{"date":"2026-04-23","close":8380.0},{"date":"2026-04-24","close":8470.0},{"date":"2026-04-27","close":8950.0},{"date":"2026-04-28","close":8910.0},{"date":"2026-04-29","close":8940.0},{"date":"2026-04-30","close":8620.0},{"date":"2026-05-04","close":8730.0},{"date":"2026-05-06","close":8120.0},{"date":"2026-05-07","close":8350.0},{"date":"2026-05-08","close":7920.0},{"date":"2026-05-11","close":7910.0},{"date":"2026-05-12","close":7730.0},{"date":"2026-05-13","close":7860.0},{"date":"2026-05-14","close":7980.0},{"date":"2026-05-15","close":7600.0},{"date":"2026-05-18","close":7410.0},{"date":"2026-05-19","close":7240.0},{"date":"2026-05-20","close":6950.0},{"date":"2026-05-21","close":7090.0},{"date":"2026-05-22","close":7540.0},{"date":"2026-05-26","close":7090.0},{"date":"2026-05-27","close":6900.0},{"date":"2026-05-28","close":7560.0},{"date":"2026-05-29","close":6370.0},{"date":"2026-06-01","close":5480.0},{"date":"2026-06-02","close":5190.0},{"date":"2026-06-04","close":5350.0},{"date":"2026-06-05","close":5070.0},{"date":"2026-06-08","close":4610.0},{"date":"2026-06-09","close":4700.0},{"date":"2026-06-10","close":4470.0},{"date":"2026-06-11","close":4585.0},{"date":"2026-06-12","close":4765.0},{"date":"2026-06-15","close":4905.0},{"date":"2026-06-16","close":4760.0},{"date":"2026-06-17","close":4665.0},{"date":"2026-06-18","close":4870.0},{"date":"2026-06-19","close":4655.0},{"date":"2026-06-22","close":4260.0},{"date":"2026-06-23","close":4075.0},{"date":"2026-06-24","close":4255.0},{"date":"2026-06-25","close":4050.0},{"date":"2026-06-26","close":3680.0},{"date":"2026-06-29","close":4180.0},{"date":"2026-06-30","close":4120.0},{"date":"2026-07-01","close":3995.0},{"date":"2026-07-02","close":3760.0},{"date":"2026-07-03","close":4015.0},{"date":"2026-07-06","close":4055.0},{"date":"2026-07-07","close":3900.0},{"date":"2026-07-08","close":3700.0},{"date":"2026-07-09","close":3715.0},{"date":"2026-07-10","close":3780.0},{"date":"2026-07-13","close":3415.0},{"date":"2026-07-14","close":3390.0},{"date":"2026-07-15","close":3600.0},{"date":"2026-07-16","close":3495.0},{"date":"2026-07-20","close":3295.0},{"date":"2026-07-21","close":3340.0},{"date":"2026-07-22","close":3315.0},{"date":"2026-07-23","close":3450.0},{"date":"2026-07-24","close":3300.0},{"date":"2026-07-27","close":3215.0},{"date":"2026-07-28","close":3095.0},{"date":"2026-07-29","close":2805.0},{"date":"2026-07-30","close":2830.0},{"date":"2026-07-31","close":3105.0},{"date":"2026-08-03","close":3140.0},{"date":"2026-08-04","close":3320.0},{"date":"2026-08-05","close":3425.0},{"date":"2026-08-06","close":3390.0},{"date":"2026-08-07","close":3400.0},{"date":"2026-08-10","close":3585.0},{"date":"2026-08-11","close":3665.0},{"date":"2026-08-12","close":3510.0},{"date":"2026-08-13","close":3310.0},{"date":"2026-08-14","close":3260.0},{"date":"2026-08-18","close":3170.0},{"date":"2026-08-19","close":3135.0},{"date":"2026-08-20","close":3145.0},{"date":"2026-08-21","close":3020.0},{"date":"2026-08-24","close":2915.0},{"date":"2026-08-25","close":2960.0},{"date":"2026-08-26","close":2995.0},{"date":"2026-08-27","close":2970.0},{"date":"2026-08-28","close":3000.0},{"date":"2026-08-31","close":3100.0},{"date":"2026-09-01","close":3060.0},{"date":"2026-09-02","close":2945.0},{"date":"2026-09-03","close":2955.0},{"date":"2026-09-04","close":3020.0},{"date":"2026-09-07","close":2980.0},{"date":"2026-09-08","close":3010.0},{"date":"2026-09-09","close":3050.0},{"date":"2026-09-10","close":3045.0},{"date":"2026-09-11","close":3030.0},{"date":"2026-09-14","close":2990.0},{"date":"2026-09-15","close":2975.0},{"date":"2026-09-16","close":2970.0},{"date":"2026-09-17","close":3005.0},{"date":"2026-09-18","close":3060.0},{"date":"2026-09-21","close":3050.0},{"date":"2026-09-22","close":3000.0},{"date":"2026-09-23","close":3030.0},{"date":"2026-09-28","close":3210.0},{"date":"2026-09-29","close":3220.0},{"date":"2026-09-30","close":3805.0},{"date":"2026-10-01","close":3835.0},{"date":"2026-10-02","close":3700.0},{"date":"2026-10-06","close":3765.0},{"date":"2026-10-07","close":3920.0},{"date":"2026-10-08","close":4355.0},{"date":"2026-10-12","close":3940.0},{"date":"2026-10-13","close":3795.0},{"date":"2026-10-14","close":3680.0},{"date":"2026-10-15","close":3895.0},{"date":"2026-10-16","close":4040.0},{"date":"2026-10-19","close":4000.0},{"date":"2026-10-20","close":3985.0},{"date":"2026-10-21","close":4080.0},{"date":"2026-10-22","close":3885.0},{"date":"2026-10-23","close":3810.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-21542.0,"foreign_net":20196.0,"institution_net":1346.0},{"date":"2026-10-21","retail_net":9174.0,"foreign_net":-9699.0,"institution_net":525.0},{"date":"2026-10-20","retail_net":48949.0,"foreign_net":-41848.0,"institution_net":-7101.0},{"date":"2026-10-19","retail_net":40153.0,"foreign_net":-42864.0,"institution_net":2711.0},{"date":"2026-10-16","retail_net":76645.0,"foreign_net":-72171.0,"institution_net":-4474.0},{"date":"2026-10-15","retail_net":24809.0,"foreign_net":-10476.0,"institution_net":-14333.0},{"date":"2026-10-14","retail_net":-1030.0,"foreign_net":-11588.0,"institution_net":12618.0},{"date":"2026-10-13","retail_net":-14249.0,"foreign_net":3924.0,"institution_net":10325.0},{"date":"2026-10-12","retail_net":206931.0,"foreign_net":-202671.0,"institution_net":-4260.0},{"date":"2026-10-08","retail_net":230170.0,"foreign_net":-235589.0,"institution_net":5419.0},{"date":"2026-10-07","retail_net":64140.0,"foreign_net":-61199.0,"institution_net":-2941.0},{"date":"2026-10-06","retail_net":-8466.0,"foreign_net":5494.0,"institution_net":2972.0},{"date":"2026-10-02","retail_net":62225.0,"foreign_net":-51979.0,"institution_net":-10246.0},{"date":"2026-10-01","retail_net":23191.0,"foreign_net":-20219.0,"institution_net":-2972.0},{"date":"2026-09-30","retail_net":96009.0,"foreign_net":-110752.0,"institution_net":14743.0},{"date":"2026-09-29","retail_net":30329.0,"foreign_net":-18957.0,"institution_net":-11372.0},{"date":"2026-09-28","retail_net":-6885.0,"foreign_net":7916.0,"institution_net":-1031.0},{"date":"2026-09-23","retail_net":7223.0,"foreign_net":-5039.0,"institution_net":-2184.0},{"date":"2026-09-22","retail_net":8461.0,"foreign_net":-5418.0,"institution_net":-3043.0},{"date":"2026-09-21","retail_net":-4449.0,"foreign_net":-4846.0,"institution_net":9295.0},{"date":"2026-09-18","retail_net":-13218.0,"foreign_net":14777.0,"institution_net":-1559.0},{"date":"2026-09-17","retail_net":-17083.0,"foreign_net":13122.0,"institution_net":3961.0},{"date":"2026-09-16","retail_net":10597.0,"foreign_net":-7073.0,"institution_net":-3524.0},{"date":"2026-09-15","retail_net":2012.0,"foreign_net":-1542.0,"institution_net":-470.0},{"date":"2026-09-14","retail_net":5239.0,"foreign_net":-13410.0,"institution_net":8171.0},{"date":"2026-09-11","retail_net":10459.0,"foreign_net":-10754.0,"institution_net":295.0},{"date":"2026-09-10","retail_net":-2.0,"foreign_net":-845.0,"institution_net":847.0},{"date":"2026-09-09","retail_net":-9209.0,"foreign_net":8553.0,"institution_net":656.0},{"date":"2026-09-08","retail_net":92.0,"foreign_net":1081.0,"institution_net":-1173.0},{"date":"2026-09-07","retail_net":10416.0,"foreign_net":-6714.0,"institution_net":-3702.0}],"comment":"외국인 매도, 기관 매도","periods":{"d1":{"retail_net":-21542.0,"foreign_net":20196.0,"institution_net":1346.0},"d3":{"retail_net":36581.0,"foreign_net":-31351.0,"institution_net":-5230.0},"d7":{"retail_net":177158.0,"foreign_net":-168450.0,"institution_net":-8708.0},"d14":{"retail_net":741100.0,"foreign_net":-730689.0,"institution_net":-10411.0},"d30":{"retail_net":871091.0,"foreign_net":-870590.0,"institution_net":-501.0}},"analysis":"최근 5일 외국인 순매수 -14.64만, 기관 순매수 -6993.00. 30일 누적: 외국인 -87.06만, 기관 -501.00.","foreign_flow":-146386.0,"foreign_trend":"매도","institution_trend":"매도","institutional_flow":-6993.0},"insider_trades":[],"price_analysis":{"current":3905.0,"low_30d":2850.0,"support":3060.5,"high_30d":4955.0,"change_1d":0.5,"change_7d":-2.4,"change_30d":29.7,"resistance":4744.5,"position_in_range":50.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":2.56,"per":null,"quarter":"2024-Q2"},{"pbr":2.52,"per":null,"quarter":"2024-Q3"},{"pbr":1.98,"per":null,"quarter":"2024-Q4"},{"pbr":1.75,"per":null,"quarter":"2025-Q1"},{"pbr":2.25,"per":null,"quarter":"2025-Q2"},{"pbr":4.63,"per":null,"quarter":"2025-Q3"},{"pbr":4.58,"per":null,"quarter":"2025-Q4"},{"pbr":6.18,"per":null,"quarter":"2026-Q1"},{"pbr":3.11,"per":null,"quarter":"2026-Q2"},{"pbr":1.3,"per":null,"quarter":"현재"}],"timeline":[],"pbr_5y_avg":3.28,"pbr_5y_low":1.75,"per_5y_avg":null,"per_5y_low":null,"current_pbr":1.3,"current_per":null,"pbr_5y_high":6.18,"per_5y_high":null,"pbr_5y_median":2.56,"per_5y_median":null,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["이동평균선 정배열 상승 추세","전분기 대비 매출 46% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Others","industry":"Unknown"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +46.0%"},"momentum":{"grade":"C","reason":"RSI 52"},"valuation":{"grade":"C","reason":"적자 (EPS -45, PBR 1.30x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -1.5%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":-1.48,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-1.5,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-6.75,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.01,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":true,"unit":"%","value":58.48,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-389.76,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-67.41,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":2.56,"per":null,"close":3630.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":2.52,"per":null,"close":3480.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.98,"per":null,"close":2700.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.75,"per":null,"close":2360.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":2.25,"per":null,"close":3005.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":4.63,"per":null,"close":6150.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":4.58,"per":null,"close":6220.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":6.18,"per":null,"close":8320.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":3.11,"per":null,"close":4120.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PBR","value":"1.3배"},{"label":"ROE","value":"-1.5%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":-45.0,"pbr":null,"per":null,"roa":-0.014802999513580318,"roe":-0.014970645299394262,"revenue":809963839.0,"market_cap":null,"net_income":-2069898576.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.584788830307275,"total_assets":139829672635.0,"total_equity":138263817932.0,"profit_margin":-2.555544428447009,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-2184091730.0,"operating_margin":-2.696529924961255},{"eps":-30.5,"pbr":2.8,"per":null,"roa":-0.00990396856493264,"roe":-0.010021369143580922,"revenue":554937407.0,"market_cap":397300000000.0,"net_income":-1405775265.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.6017378046385689,"total_assets":141940602475.0,"total_equity":140277764930.0,"profit_margin":-2.5332141017482357,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-2197164903.0,"operating_margin":-3.959302211897927},{"eps":62.23,"pbr":null,"per":null,"roa":0.020029790060955132,"roe":0.020266590885613105,"revenue":490238002.0,"market_cap":null,"net_income":2868203885.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.5527466044951774,"total_assets":143196902028.0,"total_equity":141523747195.0,"profit_margin":5.850635555176728,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-2373601434.0,"operating_margin":-4.841732840613201},{"eps":-22.21,"pbr":null,"per":null,"roa":-0.007088424808545973,"roe":-0.007387802050446068,"revenue":564704022.0,"market_cap":null,"net_income":-1023695509.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.32896627571744125,"total_assets":144417911828.0,"total_equity":138565638604.0,"profit_margin":-1.8128001025641711,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-2676753622.0,"operating_margin":-4.740100154625781},{"eps":-16.7,"pbr":null,"per":null,"roa":-0.005285755312647962,"roe":-0.00551665623691467,"revenue":612736154.0,"market_cap":null,"net_income":-769522933.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.4039302910139688,"total_assets":145584289753.0,"total_equity":139490825593.0,"profit_margin":-1.2558797583209036,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-1990197992.0,"operating_margin":-3.2480505336722794},{"eps":-33.3,"pbr":null,"per":null,"roa":-0.010428708892902108,"roe":-0.010926345828261956,"revenue":930471490.0,"market_cap":null,"net_income":-1535106108.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.3054119648523567,"total_assets":147200015243.0,"total_equity":140495837504.0,"profit_margin":-1.6498153081509246,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-2857519001.0,"operating_margin":-3.0710441230176757},{"eps":-42.68,"pbr":null,"per":null,"roa":-0.013213616135496575,"roe":-0.013851047937779923,"revenue":1632906122.0,"market_cap":null,"net_income":-1967370531.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.6493121133634895,"total_assets":148889638599.0,"total_equity":142037666741.0,"profit_margin":-1.204827702274975,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-1253268450.0,"operating_margin":-0.7675079621019388},{"eps":-82.0,"pbr":null,"per":null,"roa":-0.025349846251805586,"roe":-0.026420662321453178,"revenue":1802995151.0,"market_cap":null,"net_income":-3800019703.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.6277417464890342,"total_assets":149903067074.0,"total_equity":143827571647.0,"profit_margin":-2.107615043164362,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-5056965863.0,"operating_margin":-2.804758437755776},{"eps":-94.47,"pbr":null,"per":null,"roa":-0.028297590987497994,"roe":-0.029498863306751916,"revenue":720461631.0,"market_cap":null,"net_income":-4354321663.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.39284795722868965,"total_assets":153876054853.0,"total_equity":147609811867.0,"profit_margin":-6.043793972700817,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-5914679562.0,"operating_margin":-8.209569125548617},{"eps":-116.39,"pbr":null,"per":null,"roa":-0.026587684469533083,"roe":-0.03613159713811652,"revenue":817608986.0,"market_cap":null,"net_income":-5364579857.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.4958791047338122,"total_assets":201769351639.0,"total_equity":148473366303.0,"profit_margin":-6.561302467142895,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-5729840669.0,"operating_margin":-7.008045125619497},{"eps":-793.73,"pbr":null,"per":null,"roa":-0.16096955857639772,"roe":-0.23799524745120662,"revenue":538662837.0,"market_cap":null,"net_income":-36585046557.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.7441186684278351,"total_assets":227279287342.0,"total_equity":153721752635.0,"profit_margin":-67.9182673168151,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-6264023642.0,"operating_margin":-11.628839436718},{"eps":-175.46,"pbr":null,"per":null,"roa":-0.03555211367288255,"roe":-0.040743204672188976,"revenue":1092160154.0,"market_cap":null,"net_income":-8087231485.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.4287808626645795,"total_assets":227475405806.0,"total_equity":198492768305.0,"profit_margin":-7.404803641096762,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-7841478694.0,"operating_margin":-7.179788298704038}],"fwd_per_history_meta":{},"trailing_per_history":[],"institutional_holders":[],"trailing_per_history_meta":{},"quarterly_eps_canonical_enabled":false,"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"헬릭스미스","phase":"above-fold","symbol_resolved":true}