{"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":"2026-10-23T09:51:12.562089+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":2.3,"direction":"higher_better","percentile":54},{"name":"영업이익 성장률","note":"적자 확대","unit":"%","value":-32.9,"direction":"higher_better","percentile":24}],"summary":"매출 +2.3%","percentile":39},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":34.6,"direction":null,"percentile":35},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-6.3,"direction":"higher_better","percentile":38}],"summary":"RSI 35","percentile":34},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -53원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -53, PBR 2.08x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-2.55,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-112.65,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-157.89,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-1.85,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -2.5%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.22,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.27,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-28.7,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.08,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 1.2x, 순차입금비율 0.3x","percentile":40}},"signals":[],"summary":"케이알엠(093640)은 Technology 섹터 KR 시장 종목입니다, 시가총액 1425.67억. 현재가 4,340원, 전일 대비 +0.8%, 30일 -6.3%. ROE -2.5%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 1.36만, 기관 순매도 0.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-33.26268996371891,"grade":"D","trend":"하락","atr_14":400.0,"rsi_14":34.63203463203463,"sma_20":4617.0,"sma_60":4340.916666666667,"comment":"하락 추세, RSI 35","analysis":"RSI(14) 34.6로 약세 구간입니다. MACD(-33.26)가 시그널선(22.06)을 하회합니다(데드크로스). SMA20 4617, SMA60 4341 — 혼조세입니다. 볼린저밴드 4293~4941 (현재 위치 7%).","bb_lower":4293.435477840972,"bb_upper":4940.564522159028,"macd_signal":22.060075868833025},"change_pct":0.93,"chart_data":[{"date":"2024-10-23","open":4675,"high":4675,"low":3745,"close":3900,"volume":841173,"rsi_14":13.96,"sma_20":5092.0,"sma_60":5421.33,"sma_120":6412.33},{"date":"2024-10-24","open":3815,"high":4035,"low":3700,"close":3860,"volume":274227,"rsi_14":13.89,"sma_20":5008.0,"sma_60":5390.0,"sma_120":6375.67},{"date":"2024-10-25","open":4080,"high":4735,"low":3975,"close":4100,"volume":831793,"rsi_14":23.41,"sma_20":4934.5,"sma_60":5368.67,"sma_120":6341.17},{"date":"2024-10-28","open":4095,"high":4265,"low":4085,"close":4185,"volume":141435,"rsi_14":26.73,"sma_20":4876.75,"sma_60":5350.08,"sma_120":6307.04},{"date":"2024-10-29","open":4185,"high":4285,"low":4100,"close":4200,"volume":65001,"rsi_14":25.9,"sma_20":4819.25,"sma_60":5331.08,"sma_120":6271.88},{"date":"2024-10-30","open":4160,"high":4330,"low":4135,"close":4210,"volume":66061,"rsi_14":26.35,"sma_20":4763.75,"sma_60":5307.58,"sma_120":6236.46},{"date":"2024-10-31","open":4270,"high":4300,"low":4150,"close":4150,"volume":60796,"rsi_14":24.67,"sma_20":4705.25,"sma_60":5284.42,"sma_120":6200.12},{"date":"2024-11-01","open":4150,"high":4345,"low":4120,"close":4340,"volume":98210,"rsi_14":32.68,"sma_20":4657.75,"sma_60":5261.25,"sma_120":6165.21},{"date":"2024-11-04","open":4395,"high":4580,"low":4330,"close":4470,"volume":132238,"rsi_14":38.38,"sma_20":4617.75,"sma_60":5239.25,"sma_120":6131.71},{"date":"2024-11-05","open":4520,"high":4520,"low":4390,"close":4485,"volume":33761,"rsi_14":40.64,"sma_20":4580.5,"sma_60":5218.5,"sma_120":6098.67},{"date":"2024-11-06","open":4495,"high":4515,"low":4315,"close":4325,"volume":41750,"rsi_14":42.69,"sma_20":4533.25,"sma_60":5204.08,"sma_120":6064.96},{"date":"2024-11-07","open":4300,"high":4475,"low":4255,"close":4285,"volume":33908,"rsi_14":35.68,"sma_20":4484.5,"sma_60":5186.33,"sma_120":6030.75},{"date":"2024-11-08","open":4380,"high":4405,"low":4255,"close":4275,"volume":42814,"rsi_14":36.34,"sma_20":4433.75,"sma_60":5165.08,"sma_120":5996.46},{"date":"2024-11-11","open":4275,"high":4405,"low":4135,"close":4135,"volume":86528,"rsi_14":37.13,"sma_20":4384.0,"sma_60":5144.33,"sma_120":5960.83},{"date":"2024-11-12","open":4295,"high":4295,"low":3995,"close":4035,"volume":91014,"rsi_14":55.47,"sma_20":4335.75,"sma_60":5123.08,"sma_120":5927.04},{"date":"2024-11-13","open":4100,"high":4100,"low":3970,"close":4060,"volume":50211,"rsi_14":58.2,"sma_20":4294.0,"sma_60":5101.25,"sma_120":5893.54},{"date":"2024-11-14","open":4095,"high":4150,"low":3980,"close":3995,"volume":35077,"rsi_14":44.98,"sma_20":4262.25,"sma_60":5073.67,"sma_120":5859.25},{"date":"2024-11-15","open":3940,"high":4185,"low":3880,"close":4185,"volume":69917,"rsi_14":50.0,"sma_20":4229.75,"sma_60":5050.08,"sma_120":5827.46},{"date":"2024-11-18","open":4210,"high":4300,"low":4140,"close":4185,"volume":41496,"rsi_14":49.34,"sma_20":4199.5,"sma_60":5026.83,"sma_120":5795.75},{"date":"2024-11-19","open":4185,"high":4535,"low":4185,"close":4410,"volume":64997,"rsi_14":57.41,"sma_20":4189.5,"sma_60":5006.33,"sma_120":5766.25},{"date":"2024-11-20","open":4410,"high":4490,"low":4300,"close":4370,"volume":19184,"rsi_14":58.27,"sma_20":4213.0,"sma_60":4983.0,"sma_120":5736.67},{"date":"2024-11-21","open":4405,"high":4410,"low":4330,"close":4360,"volume":16941,"rsi_14":50.87,"sma_20":4238.0,"sma_60":4959.0,"sma_120":5706.5},{"date":"2024-11-22","open":4360,"high":4490,"low":4315,"close":4315,"volume":32209,"rsi_14":42.72,"sma_20":4248.75,"sma_60":4935.08,"sma_120":5676.38},{"date":"2024-11-25","open":4315,"high":4455,"low":4155,"close":4155,"volume":91104,"rsi_14":36.36,"sma_20":4247.25,"sma_60":4909.33,"sma_120":5645.67},{"date":"2024-11-26","open":4115,"high":4315,"low":4115,"close":4220,"volume":55958,"rsi_14":45.29,"sma_20":4248.25,"sma_60":4882.17,"sma_120":5616.83},{"date":"2024-11-27","open":4200,"high":4310,"low":4185,"close":4270,"volume":24337,"rsi_14":49.33,"sma_20":4251.25,"sma_60":4851.67,"sma_120":5588.5},{"date":"2024-11-28","open":4310,"high":4395,"low":4255,"close":4290,"volume":28704,"rsi_14":50.66,"sma_20":4258.25,"sma_60":4826.5,"sma_120":5560.75},{"date":"2024-11-29","open":4235,"high":4380,"low":4220,"close":4330,"volume":22522,"rsi_14":59.42,"sma_20":4257.75,"sma_60":4802.5,"sma_120":5532.67},{"date":"2024-12-02","open":4330,"high":4410,"low":4070,"close":4125,"volume":85803,"rsi_14":53.95,"sma_20":4240.5,"sma_60":4774.08,"sma_120":5502.96},{"date":"2024-12-03","open":4125,"high":4230,"low":3980,"close":4185,"volume":39134,"rsi_14":55.32,"sma_20":4225.5,"sma_60":4748.17,"sma_120":5473.67},{"date":"2024-12-04","open":4100,"high":4185,"low":4000,"close":4070,"volume":51147,"rsi_14":53.06,"sma_20":4212.75,"sma_60":4720.5,"sma_120":5442.75},{"date":"2024-12-05","open":4100,"high":4200,"low":3980,"close":4000,"volume":32387,"rsi_14":41.63,"sma_20":4198.5,"sma_60":4695.0,"sma_120":5411.83},{"date":"2024-12-06","open":4090,"high":4090,"low":3845,"close":4005,"volume":91869,"rsi_14":41.89,"sma_20":4185.0,"sma_60":4669.92,"sma_120":5381.04},{"date":"2024-12-09","open":4005,"high":4005,"low":3750,"close":3775,"volume":127648,"rsi_14":21.52,"sma_20":4167.0,"sma_60":4644.17,"sma_120":5349.25},{"date":"2024-12-10","open":3760,"high":4090,"low":3725,"close":4020,"volume":50852,"rsi_14":36.74,"sma_20":4166.25,"sma_60":4621.33,"sma_120":5320.0},{"date":"2024-12-11","open":4100,"high":4155,"low":4005,"close":4055,"volume":40243,"rsi_14":38.66,"sma_20":4166.0,"sma_60":4598.92,"sma_120":5291.54},{"date":"2024-12-12","open":4150,"high":4155,"low":4035,"close":4090,"volume":48811,"rsi_14":41.57,"sma_20":4170.75,"sma_60":4576.25,"sma_120":5263.71},{"date":"2024-12-13","open":4210,"high":4275,"low":4085,"close":4090,"volume":42787,"rsi_14":47.23,"sma_20":4166.0,"sma_60":4551.75,"sma_120":5237.54},{"date":"2024-12-16","open":4195,"high":4225,"low":4100,"close":4140,"volume":42575,"rsi_14":46.55,"sma_20":4163.75,"sma_60":4528.08,"sma_120":5213.29},{"date":"2024-12-17","open":4140,"high":4205,"low":4080,"close":4180,"volume":25560,"rsi_14":46.09,"sma_20":4152.25,"sma_60":4506.08,"sma_120":5190.71},{"date":"2024-12-18","open":4200,"high":4295,"low":4155,"close":4280,"volume":43873,"rsi_14":49.59,"sma_20":4147.75,"sma_60":4484.25,"sma_120":5167.71},{"date":"2024-12-19","open":4230,"high":4245,"low":4150,"close":4235,"volume":21665,"rsi_14":46.15,"sma_20":4141.5,"sma_60":4462.5,"sma_120":5144.58},{"date":"2024-12-20","open":4210,"high":4300,"low":4170,"close":4200,"volume":39645,"rsi_14":53.52,"sma_20":4135.75,"sma_60":4439.67,"sma_120":5120.42},{"date":"2024-12-23","open":4210,"high":4535,"low":4210,"close":4435,"volume":96113,"rsi_14":60.08,"sma_20":4149.75,"sma_60":4424.58,"sma_120":5098.21},{"date":"2024-12-24","open":4450,"high":4545,"low":4350,"close":4395,"volume":46491,"rsi_14":63.95,"sma_20":4158.5,"sma_60":4408.67,"sma_120":5075.5},{"date":"2024-12-26","open":4430,"high":4440,"low":4350,"close":4380,"volume":22821,"rsi_14":67.12,"sma_20":4164.0,"sma_60":4393.0,"sma_120":5052.67},{"date":"2024-12-27","open":4395,"high":4395,"low":4225,"close":4280,"volume":50041,"rsi_14":61.41,"sma_20":4163.5,"sma_60":4375.67,"sma_120":5029.5},{"date":"2024-12-30","open":4300,"high":4430,"low":4245,"close":4380,"volume":40793,"rsi_14":78.14,"sma_20":4166.0,"sma_60":4360.5,"sma_120":5008.33},{"date":"2025-01-02","open":4320,"high":4790,"low":4320,"close":4745,"volume":163983,"rsi_14":80.33,"sma_20":4197.0,"sma_60":4351.75,"sma_120":4990.12},{"date":"2025-01-03","open":4760,"high":4885,"low":4600,"close":4805,"volume":112708,"rsi_14":80.74,"sma_20":4228.0,"sma_60":4344.67,"sma_120":4972.83},{"date":"2025-01-06","open":4750,"high":4755,"low":4610,"close":4620,"volume":64256,"rsi_14":69.34,"sma_20":4255.5,"sma_60":4333.83,"sma_120":4957.25},{"date":"2025-01-07","open":4650,"high":4695,"low":4610,"close":4610,"volume":31704,"rsi_14":68.84,"sma_20":4286.0,"sma_60":4323.0,"sma_120":4944.0},{"date":"2025-01-08","open":4600,"high":4700,"low":4600,"close":4645,"volume":25430,"rsi_14":68.5,"sma_20":4318.0,"sma_60":4312.25,"sma_120":4932.71},{"date":"2025-01-09","open":4645,"high":4700,"low":4595,"close":4595,"volume":33357,"rsi_14":65.09,"sma_20":4359.0,"sma_60":4303.33,"sma_120":4920.17},{"date":"2025-01-10","open":4665,"high":4695,"low":4500,"close":4500,"volume":25615,"rsi_14":58.03,"sma_20":4383.0,"sma_60":4295.0,"sma_120":4907.92},{"date":"2025-01-13","open":4500,"high":4620,"low":4445,"close":4455,"volume":20046,"rsi_14":58.03,"sma_20":4403.0,"sma_60":4287.67,"sma_120":4895.04},{"date":"2025-01-14","open":4455,"high":4585,"low":4430,"close":4520,"volume":28801,"rsi_14":61.43,"sma_20":4424.5,"sma_60":4285.83,"sma_120":4883.46},{"date":"2025-01-15","open":4610,"high":4620,"low":4350,"close":4350,"volume":30277,"rsi_14":46.82,"sma_20":4437.5,"sma_60":4277.75,"sma_120":4873.88},{"date":"2025-01-16","open":4440,"high":4440,"low":3870,"close":4070,"volume":292764,"rsi_14":39.68,"sma_20":4434.0,"sma_60":4265.75,"sma_120":4862.04},{"date":"2025-01-17","open":4080,"high":4135,"low":3975,"close":4020,"volume":79746,"rsi_14":38.82,"sma_20":4426.0,"sma_60":4255.92,"sma_120":4851.96},{"date":"2025-01-20","open":4025,"high":4090,"low":3880,"close":4010,"volume":88322,"rsi_14":41.12,"sma_20":4412.5,"sma_60":4257.75,"sma_120":4839.54},{"date":"2025-01-21","open":3960,"high":4095,"low":3960,"close":3985,"volume":32096,"rsi_14":36.33,"sma_20":4400.0,"sma_60":4259.83,"sma_120":4824.92},{"date":"2025-01-22","open":4100,"high":4100,"low":3965,"close":3970,"volume":58317,"rsi_14":14.61,"sma_20":4388.5,"sma_60":4257.67,"sma_120":4813.17},{"date":"2025-01-23","open":4065,"high":4065,"low":3800,"close":3945,"volume":63491,"rsi_14":9.43,"sma_20":4364.0,"sma_60":4253.67,"sma_120":4801.88},{"date":"2025-01-24","open":3945,"high":4115,"low":3780,"close":4060,"volume":57403,"rsi_14":21.72,"sma_20":4347.25,"sma_60":4251.33,"sma_120":4791.21},{"date":"2025-01-31","open":4000,"high":4095,"low":3385,"close":3445,"volume":541605,"rsi_14":13.48,"sma_20":4300.5,"sma_60":4238.58,"sma_120":4773.08},{"date":"2025-02-03","open":3445,"high":3480,"low":3205,"close":3405,"volume":223352,"rsi_14":11.25,"sma_20":4256.75,"sma_60":4226.17,"sma_120":4755.29},{"date":"2025-02-04","open":3380,"high":3445,"low":3330,"close":3415,"volume":64339,"rsi_14":12.18,"sma_20":4208.5,"sma_60":4210.75,"sma_120":4736.0},{"date":"2025-02-05","open":3415,"high":3415,"low":2780,"close":3000,"volume":568231,"rsi_14":10.11,"sma_20":4121.25,"sma_60":4186.25,"sma_120":4712.75},{"date":"2025-02-06","open":2925,"high":3085,"low":2920,"close":3060,"volume":158005,"rsi_14":13.19,"sma_20":4034.0,"sma_60":4162.5,"sma_120":4690.5},{"date":"2025-02-07","open":2995,"high":3045,"low":2590,"close":2600,"volume":680120,"rsi_14":8.08,"sma_20":3933.0,"sma_60":4133.75,"sma_120":4668.92},{"date":"2025-02-10","open":2555,"high":3380,"low":2555,"close":3380,"volume":900233,"rsi_14":33.28,"sma_20":3871.5,"sma_60":4118.67,"sma_120":4652.5},{"date":"2025-02-11","open":3850,"high":4250,"low":3685,"close":4055,"volume":3002439,"rsi_14":49.77,"sma_20":3842.0,"sma_60":4115.0,"sma_120":4640.04},{"date":"2025-02-12","open":4115,"high":4115,"low":3550,"close":3790,"volume":602607,"rsi_14":46.72,"sma_20":3801.75,"sma_60":4109.25,"sma_120":4626.79},{"date":"2025-02-13","open":3790,"high":3835,"low":3610,"close":3625,"volume":156548,"rsi_14":44.75,"sma_20":3758.0,"sma_60":4102.42,"sma_120":4612.75},{"date":"2025-02-14","open":3600,"high":4045,"low":3600,"close":3850,"volume":272148,"rsi_14":48.25,"sma_20":3727.75,"sma_60":4098.92,"sma_120":4600.08},{"date":"2025-02-17","open":3855,"high":3905,"low":3675,"close":3775,"volume":137679,"rsi_14":47.52,"sma_20":3690.5,"sma_60":4095.25,"sma_120":4584.46},{"date":"2025-02-18","open":3730,"high":4000,"low":3665,"close":3815,"volume":166120,"rsi_14":48.35,"sma_20":3663.75,"sma_60":4089.08,"sma_120":4569.58},{"date":"2025-02-19","open":3810,"high":3850,"low":3670,"close":3745,"volume":57928,"rsi_14":45.96,"sma_20":3647.5,"sma_60":4081.75,"sma_120":4554.29},{"date":"2025-02-20","open":3745,"high":3795,"low":3705,"close":3720,"volume":43944,"rsi_14":54.16,"sma_20":3632.5,"sma_60":4070.25,"sma_120":4538.29},{"date":"2025-02-21","open":3720,"high":3875,"low":3720,"close":3810,"volume":80907,"rsi_14":56.04,"sma_20":3622.5,"sma_60":4060.92,"sma_120":4521.96},{"date":"2025-02-24","open":3810,"high":3900,"low":3730,"close":3760,"volume":55470,"rsi_14":55.08,"sma_20":3611.25,"sma_60":4050.92,"sma_120":4504.96},{"date":"2025-02-25","open":3730,"high":3875,"low":3660,"close":3665,"volume":48678,"rsi_14":60.81,"sma_20":3596.0,"sma_60":4040.08,"sma_120":4487.58},{"date":"2025-02-26","open":3665,"high":3865,"low":3665,"close":3770,"volume":41982,"rsi_14":61.38,"sma_20":3587.25,"sma_60":4033.67,"sma_120":4471.5},{"date":"2025-02-27","open":3760,"high":3760,"low":3580,"close":3650,"volume":56798,"rsi_14":68.88,"sma_20":3566.75,"sma_60":4024.17,"sma_120":4453.17},{"date":"2025-02-28","open":3650,"high":3920,"low":3610,"close":3625,"volume":101063,"rsi_14":56.05,"sma_20":3575.75,"sma_60":4013.42,"sma_120":4432.54},{"date":"2025-03-04","open":3625,"high":4710,"low":3625,"close":4155,"volume":2251278,"rsi_14":52.66,"sma_20":3613.25,"sma_60":4011.17,"sma_120":4418.83},{"date":"2025-03-05","open":4220,"high":4280,"low":3910,"close":4030,"volume":348189,"rsi_14":56.9,"sma_20":3644.0,"sma_60":4006.17,"sma_120":4404.33},{"date":"2025-03-06","open":4015,"high":4580,"low":4000,"close":4225,"volume":598723,"rsi_14":66.95,"sma_20":3705.25,"sma_60":4007.83,"sma_120":4390.96},{"date":"2025-03-07","open":4300,"high":4300,"low":4055,"close":4105,"volume":75090,"rsi_14":57.66,"sma_20":3757.5,"sma_60":4006.5,"sma_120":4377.33},{"date":"2025-03-10","open":4105,"high":4500,"low":4030,"close":4130,"volume":112901,"rsi_14":60.99,"sma_20":3834.0,"sma_60":4007.5,"sma_120":4364.0},{"date":"2025-03-11","open":4120,"high":4195,"low":3970,"close":4015,"volume":76204,"rsi_14":55.92,"sma_20":3865.75,"sma_60":4007.75,"sma_120":4351.38},{"date":"2025-03-12","open":4030,"high":4165,"low":3970,"close":4010,"volume":37681,"rsi_14":58.15,"sma_20":3863.5,"sma_60":4007.83,"sma_120":4338.88},{"date":"2025-03-13","open":3995,"high":4195,"low":3980,"close":3980,"volume":34675,"rsi_14":57.98,"sma_20":3873.0,"sma_60":4011.25,"sma_120":4327.71},{"date":"2025-03-14","open":3975,"high":4535,"low":3915,"close":4000,"volume":389063,"rsi_14":56.09,"sma_20":3891.75,"sma_60":4010.92,"sma_120":4316.12},{"date":"2025-03-17","open":3995,"high":4125,"low":3970,"close":4090,"volume":85925,"rsi_14":60.31,"sma_20":3903.75,"sma_60":4011.5,"sma_120":4305.21},{"date":"2025-03-18","open":4090,"high":4275,"low":4005,"close":4200,"volume":66534,"rsi_14":66.56,"sma_20":3925.0,"sma_60":4013.33,"sma_120":4294.79},{"date":"2025-03-19","open":4140,"high":4270,"low":4060,"close":4145,"volume":64796,"rsi_14":61.98,"sma_20":3941.5,"sma_60":4014.25,"sma_120":4283.0},{"date":"2025-03-20","open":4145,"high":4180,"low":4010,"close":4050,"volume":47132,"rsi_14":62.99,"sma_20":3956.75,"sma_60":4012.75,"sma_120":4270.42},{"date":"2025-03-21","open":4080,"high":4200,"low":4035,"close":4105,"volume":44658,"rsi_14":65.29,"sma_20":3976.0,"sma_60":4011.5,"sma_120":4258.79},{"date":"2025-03-24","open":3655,"high":3975,"low":3655,"close":3820,"volume":154732,"rsi_14":37.36,"sma_20":3976.5,"sma_60":4003.83,"sma_120":4244.04},{"date":"2025-03-25","open":3765,"high":4000,"low":3765,"close":3830,"volume":39716,"rsi_14":41.74,"sma_20":3980.0,"sma_60":3997.08,"sma_120":4229.79},{"date":"2025-03-26","open":3830,"high":3990,"low":3750,"close":3760,"volume":40650,"rsi_14":28.57,"sma_20":3984.75,"sma_60":3989.75,"sma_120":4214.71},{"date":"2025-03-27","open":3760,"high":3985,"low":3720,"close":3805,"volume":55887,"rsi_14":35.15,"sma_20":3986.5,"sma_60":3979.25,"sma_120":4201.92},{"date":"2025-03-28","open":3805,"high":3875,"low":3700,"close":3700,"volume":38376,"rsi_14":30.28,"sma_20":3989.0,"sma_60":3967.67,"sma_120":4188.17},{"date":"2025-03-31","open":3700,"high":3775,"low":3590,"close":3655,"volume":29491,"rsi_14":32.35,"sma_20":3990.5,"sma_60":3955.58,"sma_120":4174.29},{"date":"2025-04-01","open":3625,"high":3800,"low":3575,"close":3630,"volume":53136,"rsi_14":31.73,"sma_20":3964.25,"sma_60":3944.75,"sma_120":4160.21},{"date":"2025-04-02","open":3630,"high":3650,"low":3550,"close":3565,"volume":29137,"rsi_14":30.7,"sma_20":3941.0,"sma_60":3931.17,"sma_120":4145.83},{"date":"2025-04-03","open":3505,"high":3660,"low":3365,"close":3425,"volume":51647,"rsi_14":25.94,"sma_20":3901.0,"sma_60":3909.17,"sma_120":4130.46},{"date":"2025-04-04","open":3450,"high":3585,"low":3225,"close":3585,"volume":60047,"rsi_14":30.04,"sma_20":3875.0,"sma_60":3888.83,"sma_120":4116.75},{"date":"2025-04-07","open":3555,"high":3555,"low":3270,"close":3305,"volume":77531,"rsi_14":18.82,"sma_20":3833.75,"sma_60":3866.92,"sma_120":4100.38},{"date":"2025-04-08","open":3355,"high":3450,"low":3025,"close":3180,"volume":71277,"rsi_14":17.94,"sma_20":3792.0,"sma_60":3843.08,"sma_120":4083.04},{"date":"2025-04-09","open":3100,"high":3280,"low":2970,"close":3075,"volume":55012,"rsi_14":17.82,"sma_20":3745.25,"sma_60":3816.92,"sma_120":4064.58},{"date":"2025-04-10","open":3250,"high":3250,"low":3065,"close":3100,"volume":113459,"rsi_14":16.16,"sma_20":3701.25,"sma_60":3792.0,"sma_120":4047.67},{"date":"2025-04-11","open":3100,"high":3240,"low":2990,"close":3095,"volume":48072,"rsi_14":19.92,"sma_20":3656.0,"sma_60":3768.58,"sma_120":4031.79},{"date":"2025-04-14","open":3150,"high":3150,"low":3045,"close":3065,"volume":46655,"rsi_14":18.78,"sma_20":3604.75,"sma_60":3745.42,"sma_120":4016.54},{"date":"2025-04-15","open":3090,"high":3225,"low":2980,"close":3225,"volume":63420,"rsi_14":29.66,"sma_20":3556.0,"sma_60":3723.83,"sma_120":4004.83},{"date":"2025-04-16","open":3180,"high":3220,"low":3115,"close":3180,"volume":24542,"rsi_14":26.24,"sma_20":3507.75,"sma_60":3704.33,"sma_120":3991.04},{"date":"2025-04-17","open":3140,"high":3360,"low":3110,"close":3300,"volume":38417,"rsi_14":34.96,"sma_20":3470.25,"sma_60":3691.5,"sma_120":3978.62},{"date":"2025-04-18","open":3300,"high":3370,"low":3205,"close":3210,"volume":31201,"rsi_14":33.82,"sma_20":3425.5,"sma_60":3678.0,"sma_120":3966.96},{"date":"2025-04-21","open":3210,"high":3310,"low":3150,"close":3200,"volume":68809,"rsi_14":34.19,"sma_20":3394.5,"sma_60":3664.5,"sma_120":3961.12},{"date":"2025-04-22","open":3260,"high":3275,"low":3160,"close":3215,"volume":51312,"rsi_14":36.64,"sma_20":3363.75,"sma_60":3651.67,"sma_120":3955.75},{"date":"2025-04-23","open":3270,"high":3300,"low":3200,"close":3235,"volume":40622,"rsi_14":42.02,"sma_20":3337.5,"sma_60":3639.42,"sma_120":3948.54},{"date":"2025-04-24","open":3200,"high":3300,"low":3200,"close":3300,"volume":38180,"rsi_14":36.99,"sma_20":3312.25,"sma_60":3628.67,"sma_120":3941.17},{"date":"2025-04-25","open":3370,"high":3400,"low":3240,"close":3350,"volume":39374,"rsi_14":52.6,"sma_20":3294.75,"sma_60":3616.83,"sma_120":3934.08},{"date":"2025-04-28","open":3350,"high":3415,"low":3300,"close":3350,"volume":47866,"rsi_14":61.49,"sma_20":3279.5,"sma_60":3615.25,"sma_120":3926.92},{"date":"2025-04-29","open":3300,"high":3405,"low":3300,"close":3370,"volume":31359,"rsi_14":72.52,"sma_20":3266.5,"sma_60":3614.67,"sma_120":3920.42},{"date":"2025-04-30","open":3370,"high":3375,"low":3255,"close":3275,"volume":43958,"rsi_14":62.07,"sma_20":3252.0,"sma_60":3612.33,"sma_120":3911.54},{"date":"2025-05-02","open":3275,"high":3325,"low":3210,"close":3240,"volume":28234,"rsi_14":59.6,"sma_20":3242.75,"sma_60":3616.33,"sma_120":3901.29},{"date":"2025-05-07","open":3235,"high":3390,"low":3235,"close":3375,"volume":35564,"rsi_14":68.02,"sma_20":3232.25,"sma_60":3621.58,"sma_120":3892.04},{"date":"2025-05-08","open":3355,"high":3600,"low":3355,"close":3480,"volume":57392,"rsi_14":65.84,"sma_20":3241.0,"sma_60":3636.25,"sma_120":3885.0},{"date":"2025-05-09","open":3545,"high":3645,"low":3440,"close":3645,"volume":31278,"rsi_14":75.14,"sma_20":3264.25,"sma_60":3640.67,"sma_120":3879.67},{"date":"2025-05-12","open":3645,"high":3735,"low":3560,"close":3635,"volume":43300,"rsi_14":70.55,"sma_20":3292.25,"sma_60":3633.67,"sma_120":3874.33},{"date":"2025-05-13","open":3670,"high":3735,"low":3630,"close":3730,"volume":46391,"rsi_14":81.71,"sma_20":3323.75,"sma_60":3632.67,"sma_120":3870.96},{"date":"2025-05-14","open":3730,"high":3950,"low":3730,"close":3920,"volume":57758,"rsi_14":86.0,"sma_20":3365.0,"sma_60":3637.58,"sma_120":3870.0},{"date":"2025-05-15","open":3955,"high":3955,"low":3750,"close":3765,"volume":50489,"rsi_14":74.12,"sma_20":3400.0,"sma_60":3636.17,"sma_120":3867.54},{"date":"2025-05-16","open":3765,"high":3800,"low":3610,"close":3610,"volume":43521,"rsi_14":64.71,"sma_20":3419.25,"sma_60":3633.42,"sma_120":3864.33},{"date":"2025-05-19","open":3675,"high":3800,"low":3610,"close":3695,"volume":31231,"rsi_14":65.25,"sma_20":3445.0,"sma_60":3631.42,"sma_120":3860.25},{"date":"2025-05-20","open":3800,"high":3800,"low":3630,"close":3710,"volume":29711,"rsi_14":64.29,"sma_20":3465.5,"sma_60":3630.83,"sma_120":3856.29},{"date":"2025-05-21","open":3780,"high":3780,"low":3670,"close":3765,"volume":17824,"rsi_14":65.78,"sma_20":3493.25,"sma_60":3631.58,"sma_120":3850.92},{"date":"2025-05-22","open":3765,"high":3795,"low":3740,"close":3785,"volume":23293,"rsi_14":65.78,"sma_20":3522.5,"sma_60":3631.17,"sma_120":3846.04},{"date":"2025-05-23","open":3800,"high":3995,"low":3785,"close":3830,"volume":20921,"rsi_14":71.94,"sma_20":3553.25,"sma_60":3632.33,"sma_120":3841.62},{"date":"2025-05-26","open":3830,"high":3945,"low":3830,"close":3870,"volume":15888,"rsi_14":74.8,"sma_20":3585.0,"sma_60":3635.75,"sma_120":3837.92},{"date":"2025-05-27","open":3940,"high":3940,"low":3690,"close":3705,"volume":40421,"rsi_14":62.69,"sma_20":3605.25,"sma_60":3634.67,"sma_120":3834.17},{"date":"2025-05-28","open":3705,"high":3790,"low":3600,"close":3740,"volume":10185,"rsi_14":60.57,"sma_20":3624.75,"sma_60":3636.17,"sma_120":3830.17},{"date":"2025-05-29","open":3790,"high":3870,"low":3720,"close":3845,"volume":18113,"rsi_14":58.55,"sma_20":3649.5,"sma_60":3639.83,"sma_120":3826.62},{"date":"2025-05-30","open":3815,"high":3945,"low":3815,"close":3850,"volume":21289,"rsi_14":59.23,"sma_20":3673.5,"sma_60":3634.75,"sma_120":3822.96},{"date":"2025-06-02","open":3920,"high":4400,"low":3860,"close":3970,"volume":113809,"rsi_14":60.08,"sma_20":3708.25,"sma_60":3633.75,"sma_120":3819.96},{"date":"2025-06-04","open":4100,"high":4100,"low":3800,"close":3900,"volume":44846,"rsi_14":49.07,"sma_20":3741.25,"sma_60":3628.33,"sma_120":3818.08},{"date":"2025-06-05","open":3900,"high":4020,"low":3800,"close":3930,"volume":34092,"rsi_14":58.73,"sma_20":3769.0,"sma_60":3625.42,"sma_120":3815.96},{"date":"2025-06-09","open":4040,"high":4040,"low":3800,"close":3900,"volume":39146,"rsi_14":67.68,"sma_20":3790.0,"sma_60":3621.58,"sma_120":3814.54},{"date":"2025-06-10","open":3900,"high":3940,"low":3770,"close":3800,"volume":64746,"rsi_14":56.29,"sma_20":3797.75,"sma_60":3618.0,"sma_120":3812.88},{"date":"2025-06-11","open":3800,"high":3900,"low":3660,"close":3680,"volume":62978,"rsi_14":48.4,"sma_20":3800.0,"sma_60":3612.5,"sma_120":3810.17},{"date":"2025-06-12","open":3785,"high":3785,"low":3600,"close":3660,"volume":37671,"rsi_14":44.2,"sma_20":3796.5,"sma_60":3607.17,"sma_120":3809.21},{"date":"2025-06-13","open":3630,"high":3685,"low":3570,"close":3610,"volume":45872,"rsi_14":40.64,"sma_20":3781.0,"sma_60":3600.67,"sma_120":3805.79},{"date":"2025-06-16","open":3600,"high":3665,"low":3560,"close":3645,"volume":38774,"rsi_14":40.0,"sma_20":3775.0,"sma_60":3593.25,"sma_120":3802.38},{"date":"2025-06-17","open":3690,"high":3795,"low":3645,"close":3650,"volume":35974,"rsi_14":37.64,"sma_20":3777.0,"sma_60":3584.08,"sma_120":3798.71},{"date":"2025-06-18","open":3720,"high":3735,"low":3620,"close":3710,"volume":99712,"rsi_14":50.32,"sma_20":3777.75,"sma_60":3576.83,"sma_120":3795.54},{"date":"2025-06-19","open":3760,"high":3880,"low":3710,"close":3795,"volume":35348,"rsi_14":53.29,"sma_20":3782.0,"sma_60":3572.58,"sma_120":3792.67},{"date":"2025-06-20","open":3785,"high":3895,"low":3705,"close":3875,"volume":50135,"rsi_14":51.85,"sma_20":3787.5,"sma_60":3568.75,"sma_120":3790.12},{"date":"2025-06-23","open":3900,"high":3920,"low":3750,"close":3890,"volume":55507,"rsi_14":52.44,"sma_20":3792.75,"sma_60":3569.92,"sma_120":3786.88},{"date":"2025-06-24","open":3890,"high":4260,"low":3890,"close":4090,"volume":114406,"rsi_14":56.67,"sma_20":3805.75,"sma_60":3574.25,"sma_120":3785.67},{"date":"2025-06-25","open":4205,"high":4400,"low":4000,"close":4060,"volume":140292,"rsi_14":59.3,"sma_20":3815.25,"sma_60":3579.25,"sma_120":3784.5},{"date":"2025-06-26","open":4030,"high":4195,"low":3980,"close":4090,"volume":53987,"rsi_14":59.3,"sma_20":3834.5,"sma_60":3584.0,"sma_120":3781.62},{"date":"2025-06-27","open":4090,"high":4180,"low":3905,"close":3905,"volume":37088,"rsi_14":50.25,"sma_20":3842.75,"sma_60":3587.42,"sma_120":3777.54},{"date":"2025-06-30","open":3920,"high":4210,"low":3920,"close":4200,"volume":55530,"rsi_14":66.53,"sma_20":3860.5,"sma_60":3596.5,"sma_120":3776.04},{"date":"2025-07-01","open":4100,"high":4190,"low":3980,"close":3980,"volume":57714,"rsi_14":61.45,"sma_20":3867.0,"sma_60":3602.33,"sma_120":3773.54},{"date":"2025-07-02","open":4050,"high":4055,"low":3900,"close":4015,"volume":40541,"rsi_14":63.4,"sma_20":3869.25,"sma_60":3609.83,"sma_120":3770.5},{"date":"2025-07-03","open":4095,"high":4430,"low":4020,"close":4230,"volume":114267,"rsi_14":70.81,"sma_20":3885.75,"sma_60":3623.25,"sma_120":3766.21},{"date":"2025-07-04","open":4230,"high":4265,"low":4105,"close":4150,"volume":21061,"rsi_14":66.45,"sma_20":3896.75,"sma_60":3632.67,"sma_120":3760.75},{"date":"2025-07-07","open":4155,"high":4480,"low":4155,"close":4355,"volume":85844,"rsi_14":70.32,"sma_20":3919.5,"sma_60":3650.17,"sma_120":3758.54},{"date":"2025-07-08","open":4340,"high":4350,"low":4255,"close":4310,"volume":31067,"rsi_14":67.44,"sma_20":3945.0,"sma_60":3669.0,"sma_120":3756.04},{"date":"2025-07-09","open":4310,"high":4400,"low":4275,"close":4380,"volume":36704,"rsi_14":67.16,"sma_20":3980.0,"sma_60":3690.75,"sma_120":3753.83},{"date":"2025-07-10","open":4340,"high":4400,"low":4275,"close":4305,"volume":33055,"rsi_14":62.65,"sma_20":4012.25,"sma_60":3710.83,"sma_120":3751.42},{"date":"2025-07-11","open":4305,"high":4350,"low":4100,"close":4155,"volume":69649,"rsi_14":57.22,"sma_20":4039.5,"sma_60":3728.5,"sma_120":3748.54},{"date":"2025-07-14","open":4155,"high":4380,"low":4155,"close":4355,"volume":59411,"rsi_14":57.22,"sma_20":4075.0,"sma_60":3750.0,"sma_120":3747.71},{"date":"2025-07-15","open":4355,"high":4555,"low":4300,"close":4500,"volume":94108,"rsi_14":61.28,"sma_20":4117.5,"sma_60":3771.25,"sma_120":3747.54},{"date":"2025-07-16","open":4580,"high":4580,"low":4390,"close":4490,"volume":49533,"rsi_14":60.36,"sma_20":4156.5,"sma_60":3793.08,"sma_120":3748.71},{"date":"2025-07-17","open":4570,"high":4580,"low":4400,"close":4580,"volume":33788,"rsi_14":68.39,"sma_20":4195.75,"sma_60":3814.42,"sma_120":3752.96},{"date":"2025-07-18","open":4580,"high":4600,"low":4500,"close":4540,"volume":25771,"rsi_14":60.76,"sma_20":4229.0,"sma_60":3836.58,"sma_120":3757.29},{"date":"2025-07-21","open":4600,"high":5020,"low":4600,"close":4765,"volume":133515,"rsi_14":74.76,"sma_20":4272.75,"sma_60":3862.67,"sma_120":3763.58},{"date":"2025-07-22","open":4750,"high":4820,"low":4635,"close":4640,"volume":55642,"rsi_14":68.66,"sma_20":4300.25,"sma_60":3886.42,"sma_120":3769.04},{"date":"2025-07-23","open":4525,"high":4720,"low":4480,"close":4535,"volume":59123,"rsi_14":59.74,"sma_20":4324.0,"sma_60":3908.08,"sma_120":3773.75},{"date":"2025-07-24","open":4535,"high":4610,"low":4420,"close":4450,"volume":62795,"rsi_14":59.55,"sma_20":4342.0,"sma_60":3927.25,"sma_120":3777.96},{"date":"2025-07-25","open":4450,"high":4580,"low":4450,"close":4500,"volume":32222,"rsi_14":55.12,"sma_20":4371.75,"sma_60":3946.42,"sma_120":3781.62},{"date":"2025-07-28","open":4500,"high":4715,"low":4460,"close":4600,"volume":57755,"rsi_14":59.86,"sma_20":4391.75,"sma_60":3967.25,"sma_120":3791.25},{"date":"2025-07-29","open":4600,"high":4600,"low":4470,"close":4505,"volume":38522,"rsi_14":54.18,"sma_20":4418.0,"sma_60":3986.17,"sma_120":3800.42},{"date":"2025-07-30","open":4505,"high":4695,"low":4500,"close":4560,"volume":36801,"rsi_14":58.64,"sma_20":4445.25,"sma_60":4007.58,"sma_120":3809.96},{"date":"2025-07-31","open":4685,"high":4685,"low":4495,"close":4600,"volume":38187,"rsi_14":66.3,"sma_20":4463.75,"sma_60":4030.25,"sma_120":3823.29},{"date":"2025-08-01","open":4590,"high":4605,"low":4410,"close":4420,"volume":31691,"rsi_14":52.42,"sma_20":4477.25,"sma_60":4047.67,"sma_120":3834.62},{"date":"2025-08-04","open":4400,"high":4685,"low":4320,"close":4545,"volume":41374,"rsi_14":51.7,"sma_20":4486.75,"sma_60":4065.42,"sma_120":3850.83},{"date":"2025-08-05","open":4555,"high":4750,"low":4545,"close":4675,"volume":53283,"rsi_14":56.4,"sma_20":4505.0,"sma_60":4082.58,"sma_120":3861.62},{"date":"2025-08-06","open":4675,"high":4770,"low":4645,"close":4740,"volume":30994,"rsi_14":55.63,"sma_20":4523.0,"sma_60":4101.0,"sma_120":3867.33},{"date":"2025-08-07","open":4750,"high":5000,"low":4675,"close":4700,"volume":228035,"rsi_14":55.63,"sma_20":4542.75,"sma_60":4117.17,"sma_120":3874.92},{"date":"2025-08-08","open":4810,"high":5000,"low":4705,"close":4865,"volume":65371,"rsi_14":53.68,"sma_20":4578.25,"sma_60":4132.92,"sma_120":3885.25},{"date":"2025-08-11","open":5000,"high":5300,"low":4905,"close":5200,"volume":132030,"rsi_14":67.83,"sma_20":4620.5,"sma_60":4156.83,"sma_120":3896.5},{"date":"2025-08-12","open":5200,"high":5330,"low":4935,"close":4995,"volume":98550,"rsi_14":63.77,"sma_20":4645.25,"sma_60":4179.92,"sma_120":3906.67},{"date":"2025-08-13","open":5000,"high":5000,"low":4850,"close":4915,"volume":46153,"rsi_14":63.96,"sma_20":4666.5,"sma_60":4200.25,"sma_120":3915.83},{"date":"2025-08-14","open":4905,"high":4950,"low":4795,"close":4795,"volume":45395,"rsi_14":58.5,"sma_20":4677.25,"sma_60":4218.33,"sma_120":3924.58},{"date":"2025-08-18","open":4810,"high":4920,"low":4800,"close":4820,"volume":30977,"rsi_14":56.63,"sma_20":4691.25,"sma_60":4235.92,"sma_120":3933.75},{"date":"2025-08-19","open":4880,"high":4950,"low":4775,"close":4790,"volume":33923,"rsi_14":58.93,"sma_20":4692.5,"sma_60":4252.67,"sma_120":3941.92},{"date":"2025-08-20","open":4790,"high":4845,"low":4605,"close":4725,"volume":42184,"rsi_14":55.14,"sma_20":4696.75,"sma_60":4267.58,"sma_120":3949.96},{"date":"2025-08-21","open":4725,"high":4810,"low":4600,"close":4600,"volume":27432,"rsi_14":50.0,"sma_20":4700.0,"sma_60":4279.75,"sma_120":3957.75},{"date":"2025-08-22","open":4605,"high":4800,"low":4605,"close":4760,"volume":15180,"rsi_14":60.18,"sma_20":4715.5,"sma_60":4297.33,"sma_120":3966.0},{"date":"2025-08-25","open":4800,"high":4885,"low":4720,"close":4880,"volume":41909,"rsi_14":60.06,"sma_20":4734.5,"sma_60":4316.33,"sma_120":3976.25},{"date":"2025-08-26","open":4915,"high":4915,"low":4705,"close":4720,"volume":26001,"rsi_14":51.33,"sma_20":4740.5,"sma_60":4330.92,"sma_120":3985.38},{"date":"2025-08-27","open":4700,"high":4745,"low":4615,"close":4615,"volume":24271,"rsi_14":46.4,"sma_20":4746.0,"sma_60":4343.67,"sma_120":3989.21},{"date":"2025-08-28","open":4615,"high":4655,"low":4435,"close":4465,"volume":52152,"rsi_14":43.63,"sma_20":4741.25,"sma_60":4351.92,"sma_120":3992.83},{"date":"2025-08-29","open":4465,"high":4645,"low":4392,"close":4480,"volume":56705,"rsi_14":38.64,"sma_20":4735.25,"sma_60":4361.58,"sma_120":3994.96},{"date":"2025-09-01","open":4510,"high":4550,"low":4310,"close":4370,"volume":44337,"rsi_14":21.77,"sma_20":4732.75,"sma_60":4368.92,"sma_120":3997.17},{"date":"2025-09-02","open":4370,"high":4430,"low":4200,"close":4205,"volume":70074,"rsi_14":22.38,"sma_20":4715.75,"sma_60":4374.0,"sma_120":3997.79},{"date":"2025-09-03","open":4205,"high":4300,"low":4095,"close":4125,"volume":56878,"rsi_14":22.38,"sma_20":4688.25,"sma_60":4379.42,"sma_120":3998.71},{"date":"2025-09-04","open":4125,"high":4250,"low":4085,"close":4250,"volume":33385,"rsi_14":31.01,"sma_20":4663.75,"sma_60":4388.92,"sma_120":4000.71},{"date":"2025-09-05","open":4305,"high":4340,"low":4230,"close":4340,"volume":27392,"rsi_14":34.0,"sma_20":4645.75,"sma_60":4400.25,"sma_120":4003.71},{"date":"2025-09-08","open":4340,"high":4450,"low":4305,"close":4355,"volume":24559,"rsi_14":35.35,"sma_20":4620.25,"sma_60":4412.67,"sma_120":4006.67},{"date":"2025-09-09","open":4355,"high":4480,"low":4355,"close":4415,"volume":28756,"rsi_14":39.53,"sma_20":4581.0,"sma_60":4425.5,"sma_120":4009.38},{"date":"2025-09-10","open":4450,"high":4460,"low":4100,"close":4305,"volume":54337,"rsi_14":39.93,"sma_20":4546.5,"sma_60":4436.42,"sma_120":4010.25},{"date":"2025-09-11","open":4305,"high":4365,"low":4230,"close":4265,"volume":21199,"rsi_14":31.6,"sma_20":4514.0,"sma_60":4445.67,"sma_120":4011.25},{"date":"2025-09-12","open":4265,"high":4370,"low":4265,"close":4350,"volume":24994,"rsi_14":29.77,"sma_20":4491.75,"sma_60":4454.92,"sma_120":4013.75},{"date":"2025-09-15","open":4400,"high":4400,"low":4100,"close":4120,"volume":83167,"rsi_14":28.26,"sma_20":4456.75,"sma_60":4459.0,"sma_120":4013.88},{"date":"2025-09-16","open":4120,"high":4265,"low":4085,"close":4200,"volume":48306,"rsi_14":34.69,"sma_20":4427.25,"sma_60":4464.17,"sma_120":4017.04},{"date":"2025-09-17","open":4200,"high":4215,"low":4040,"close":4055,"volume":41629,"rsi_14":34.81,"sma_20":4393.75,"sma_60":4463.58,"sma_120":4018.92},{"date":"2025-09-18","open":4090,"high":4211,"low":4070,"close":4120,"volume":39316,"rsi_14":35.77,"sma_20":4368.25,"sma_60":4464.08,"sma_120":4021.67},{"date":"2025-09-19","open":4150,"high":4715,"low":4010,"close":4370,"volume":181532,"rsi_14":50.0,"sma_20":4348.75,"sma_60":4468.75,"sma_120":4026.38},{"date":"2025-09-22","open":4425,"high":4460,"low":4250,"close":4265,"volume":73140,"rsi_14":52.03,"sma_20":4318.0,"sma_60":4474.75,"sma_120":4031.08},{"date":"2025-09-23","open":4265,"high":4345,"low":4080,"close":4100,"volume":97589,"rsi_14":49.2,"sma_20":4287.0,"sma_60":4473.08,"sma_120":4034.79},{"date":"2025-09-24","open":4100,"high":4230,"low":4035,"close":4080,"volume":51956,"rsi_14":44.18,"sma_20":4260.25,"sma_60":4474.75,"sma_120":4038.54},{"date":"2025-09-25","open":4080,"high":4310,"low":4050,"close":4130,"volume":49824,"rsi_14":42.61,"sma_20":4243.5,"sma_60":4476.67,"sma_120":4043.25},{"date":"2025-09-26","open":4130,"high":4135,"low":3970,"close":4020,"volume":52248,"rsi_14":38.94,"sma_20":4220.5,"sma_60":4473.17,"sma_120":4048.21},{"date":"2025-09-29","open":4020,"high":4050,"low":3970,"close":4050,"volume":52732,"rsi_14":37.71,"sma_20":4204.5,"sma_60":4471.5,"sma_120":4052.08},{"date":"2025-09-30","open":4065,"high":4195,"low":4040,"close":4105,"volume":40127,"rsi_14":43.01,"sma_20":4199.5,"sma_60":4467.33,"sma_120":4058.75},{"date":"2025-10-01","open":4110,"high":4175,"low":3900,"close":4145,"volume":38716,"rsi_14":45.8,"sma_20":4200.5,"sma_60":4464.58,"sma_120":4066.79},{"date":"2025-10-02","open":4140,"high":4200,"low":4020,"close":4090,"volume":55021,"rsi_14":40.86,"sma_20":4192.75,"sma_60":4459.83,"sma_120":4075.29},{"date":"2025-10-10","open":4240,"high":4295,"low":4095,"close":4245,"volume":93659,"rsi_14":54.75,"sma_20":4188.0,"sma_60":4458.83,"sma_120":4084.83},{"date":"2025-10-13","open":4100,"high":4475,"low":4100,"close":4340,"volume":82723,"rsi_14":55.26,"sma_20":4187.25,"sma_60":4461.92,"sma_120":4095.21},{"date":"2025-10-14","open":4405,"high":4410,"low":4215,"close":4250,"volume":37306,"rsi_14":57.65,"sma_20":4179.0,"sma_60":4460.17,"sma_120":4105.08},{"date":"2025-10-15","open":4400,"high":4465,"low":4265,"close":4455,"volume":69259,"rsi_14":62.63,"sma_20":4186.5,"sma_60":4459.42,"sma_120":4115.33},{"date":"2025-10-16","open":4455,"high":4615,"low":4355,"close":4360,"volume":61850,"rsi_14":49.6,"sma_20":4191.25,"sma_60":4457.25,"sma_120":4125.17},{"date":"2025-10-17","open":4395,"high":4395,"low":4220,"close":4250,"volume":59250,"rsi_14":49.41,"sma_20":4186.25,"sma_60":4451.75,"sma_120":4133.08},{"date":"2025-10-20","open":4390,"high":4610,"low":4255,"close":4335,"volume":124569,"rsi_14":59.92,"sma_20":4197.0,"sma_60":4448.33,"sma_120":4142.46},{"date":"2025-10-21","open":4320,"high":4420,"low":4250,"close":4255,"volume":79532,"rsi_14":57.03,"sma_20":4199.75,"sma_60":4439.83,"sma_120":4151.25},{"date":"2025-10-22","open":4305,"high":4305,"low":4200,"close":4260,"volume":30705,"rsi_14":55.42,"sma_20":4210.0,"sma_60":4433.5,"sma_120":4159.96},{"date":"2025-10-23","open":4300,"high":4300,"low":4215,"close":4220,"volume":27989,"rsi_14":58.85,"sma_20":4216.5,"sma_60":4428.25,"sma_120":4168.17},{"date":"2025-10-24","open":4290,"high":4290,"low":4080,"close":4150,"volume":72850,"rsi_14":54.27,"sma_20":4205.5,"sma_60":4423.25,"sma_120":4175.25},{"date":"2025-10-27","open":4150,"high":4150,"low":3980,"close":4065,"volume":138480,"rsi_14":48.33,"sma_20":4195.5,"sma_60":4416.0,"sma_120":4181.21},{"date":"2025-10-28","open":4065,"high":4100,"low":4000,"close":4005,"volume":56919,"rsi_14":44.26,"sma_20":4190.75,"sma_60":4406.08,"sma_120":4186.67},{"date":"2025-10-29","open":4005,"high":4050,"low":3950,"close":3960,"volume":64882,"rsi_14":44.44,"sma_20":4184.75,"sma_60":4397.0,"sma_120":4191.58},{"date":"2025-10-30","open":3960,"high":3995,"low":3875,"close":3905,"volume":84541,"rsi_14":34.82,"sma_20":4173.5,"sma_60":4386.08,"sma_120":4196.83},{"date":"2025-10-31","open":3995,"high":3995,"low":3760,"close":3800,"volume":118369,"rsi_14":26.11,"sma_20":4162.5,"sma_60":4372.75,"sma_120":4201.5},{"date":"2025-11-03","open":3800,"high":3865,"low":3625,"close":3750,"volume":161600,"rsi_14":27.06,"sma_20":4147.5,"sma_60":4361.58,"sma_120":4204.62},{"date":"2025-11-04","open":3750,"high":3895,"low":3750,"close":3845,"volume":75803,"rsi_14":18.88,"sma_20":4134.5,"sma_60":4349.92,"sma_120":4207.67},{"date":"2025-11-05","open":3850,"high":3850,"low":3650,"close":3720,"volume":95536,"rsi_14":18.32,"sma_20":4113.25,"sma_60":4334.0,"sma_120":4208.29},{"date":"2025-11-06","open":3740,"high":3795,"low":3690,"close":3750,"volume":36202,"rsi_14":23.12,"sma_20":4096.0,"sma_60":4317.5,"sma_120":4209.25},{"date":"2025-11-07","open":3750,"high":3750,"low":3600,"close":3645,"volume":56186,"rsi_14":13.68,"sma_20":4066.0,"sma_60":4299.92,"sma_120":4208.54},{"date":"2025-11-10","open":3640,"high":3860,"low":3635,"close":3830,"volume":57763,"rsi_14":29.86,"sma_20":4040.5,"sma_60":4282.67,"sma_120":4207.79},{"date":"2025-11-11","open":3850,"high":4095,"low":3850,"close":3935,"volume":76050,"rsi_14":35.93,"sma_20":4024.75,"sma_60":4261.58,"sma_120":4209.21},{"date":"2025-11-12","open":3935,"high":3935,"low":3845,"close":3880,"volume":24116,"rsi_14":35.47,"sma_20":3996.0,"sma_60":4243.0,"sma_120":4211.46},{"date":"2025-11-13","open":3995,"high":3995,"low":3795,"close":3850,"volume":22096,"rsi_14":36.73,"sma_20":3970.5,"sma_60":4225.25,"sma_120":4212.75},{"date":"2025-11-14","open":3900,"high":3900,"low":3685,"close":3700,"volume":60121,"rsi_14":34.73,"sma_20":3943.0,"sma_60":4207.0,"sma_120":4212.67},{"date":"2025-11-17","open":3790,"high":3790,"low":3500,"close":3555,"volume":68004,"rsi_14":32.42,"sma_20":3904.0,"sma_60":4185.92,"sma_120":4210.92},{"date":"2025-11-18","open":3555,"high":3580,"low":3450,"close":3500,"volume":70277,"rsi_14":32.17,"sma_20":3866.25,"sma_60":4164.42,"sma_120":4208.54},{"date":"2025-11-19","open":3500,"high":3550,"low":3420,"close":3495,"volume":27941,"rsi_14":33.47,"sma_20":3828.0,"sma_60":4143.92,"sma_120":4205.75},{"date":"2025-11-20","open":3590,"high":3590,"low":3400,"close":3475,"volume":29042,"rsi_14":35.93,"sma_20":3790.75,"sma_60":4125.17,"sma_120":4202.46},{"date":"2025-11-21","open":3370,"high":3450,"low":3300,"close":3405,"volume":70981,"rsi_14":35.32,"sma_20":3753.5,"sma_60":4102.58,"sma_120":4199.96},{"date":"2025-11-24","open":3450,"high":3485,"low":3335,"close":3375,"volume":27022,"rsi_14":28.83,"sma_20":3719.0,"sma_60":4077.5,"sma_120":4196.92},{"date":"2025-11-25","open":3385,"high":3490,"low":3385,"close":3405,"volume":16529,"rsi_14":34.48,"sma_20":3689.0,"sma_60":4055.58,"sma_120":4193.25},{"date":"2025-11-26","open":3490,"high":3545,"low":3410,"close":3525,"volume":22096,"rsi_14":39.82,"sma_20":3667.25,"sma_60":4037.42,"sma_120":4190.54},{"date":"2025-11-27","open":3585,"high":3625,"low":3500,"close":3585,"volume":15061,"rsi_14":47.17,"sma_20":3651.25,"sma_60":4022.75,"sma_120":4187.33},{"date":"2025-11-28","open":3600,"high":3740,"low":3585,"close":3655,"volume":17458,"rsi_14":40.74,"sma_20":3644.0,"sma_60":4009.0,"sma_120":4185.29},{"date":"2025-12-01","open":3780,"high":3790,"low":3655,"close":3655,"volume":24736,"rsi_14":33.33,"sma_20":3639.25,"sma_60":3997.08,"sma_120":4183.0},{"date":"2025-12-02","open":3745,"high":3745,"low":3520,"close":3670,"volume":30756,"rsi_14":36.88,"sma_20":3630.5,"sma_60":3988.17,"sma_120":4181.08},{"date":"2025-12-03","open":3670,"high":3725,"low":3630,"close":3700,"volume":19209,"rsi_14":40.62,"sma_20":3629.5,"sma_60":3981.08,"sma_120":4180.25},{"date":"2025-12-04","open":3750,"high":4510,"low":3640,"close":4040,"volume":748657,"rsi_14":67.17,"sma_20":3644.0,"sma_60":3977.58,"sma_120":4183.25},{"date":"2025-12-05","open":4040,"high":4155,"low":3910,"close":3975,"volume":98933,"rsi_14":73.08,"sma_20":3660.5,"sma_60":3971.5,"sma_120":4185.88},{"date":"2025-12-08","open":3965,"high":4120,"low":3880,"close":3880,"volume":55181,"rsi_14":70.0,"sma_20":3663.0,"sma_60":3963.58,"sma_120":4188.12},{"date":"2025-12-09","open":3860,"high":3960,"low":3770,"close":3805,"volume":32563,"rsi_14":65.2,"sma_20":3656.5,"sma_60":3953.42,"sma_120":4189.46},{"date":"2025-12-10","open":3780,"high":3860,"low":3715,"close":3750,"volume":70716,"rsi_14":63.03,"sma_20":3650.0,"sma_60":3944.17,"sma_120":4190.29},{"date":"2025-12-11","open":3750,"high":3845,"low":3750,"close":3835,"volume":42484,"rsi_14":70.09,"sma_20":3649.25,"sma_60":3937.0,"sma_120":4191.33},{"date":"2025-12-12","open":3815,"high":3880,"low":3790,"close":3820,"volume":48007,"rsi_14":71.09,"sma_20":3655.25,"sma_60":3928.17,"sma_120":4191.54},{"date":"2025-12-15","open":3820,"high":4040,"low":3800,"close":3975,"volume":118400,"rsi_14":74.15,"sma_20":3676.25,"sma_60":3925.75,"sma_120":4192.38},{"date":"2025-12-16","open":3945,"high":3970,"low":3775,"close":3785,"volume":51289,"rsi_14":60.4,"sma_20":3690.5,"sma_60":3918.83,"sma_120":4191.5},{"date":"2025-12-17","open":3785,"high":3875,"low":3740,"close":3750,"volume":43485,"rsi_14":56.73,"sma_20":3703.25,"sma_60":3913.75,"sma_120":4188.67},{"date":"2025-12-18","open":3750,"high":3800,"low":3700,"close":3765,"volume":22691,"rsi_14":54.7,"sma_20":3717.75,"sma_60":3908.33,"sma_120":4186.21},{"date":"2025-12-19","open":3880,"high":3880,"low":3655,"close":3780,"volume":29271,"rsi_14":55.27,"sma_20":3736.5,"sma_60":3898.5,"sma_120":4183.62},{"date":"2025-12-22","open":3800,"high":3870,"low":3755,"close":3855,"volume":30661,"rsi_14":57.43,"sma_20":3760.5,"sma_60":3891.67,"sma_120":4183.21},{"date":"2025-12-23","open":3805,"high":3860,"low":3740,"close":3800,"volume":33962,"rsi_14":53.94,"sma_20":3780.25,"sma_60":3886.67,"sma_120":4179.88},{"date":"2025-12-24","open":3770,"high":3945,"low":3750,"close":3820,"volume":58192,"rsi_14":38.42,"sma_20":3795.0,"sma_60":3882.33,"sma_120":4178.54},{"date":"2025-12-26","open":3885,"high":3995,"low":3820,"close":3880,"volume":67155,"rsi_14":44.97,"sma_20":3809.75,"sma_60":3878.17,"sma_120":4177.42},{"date":"2025-12-29","open":3980,"high":3985,"low":3770,"close":3785,"volume":58964,"rsi_14":44.97,"sma_20":3816.25,"sma_60":3874.25,"sma_120":4173.71},{"date":"2025-12-30","open":3845,"high":3880,"low":3750,"close":3810,"volume":43241,"rsi_14":50.28,"sma_20":3824.0,"sma_60":3870.25,"sma_120":4170.88},{"date":"2026-01-02","open":3900,"high":3945,"low":3820,"close":3880,"volume":55479,"rsi_14":57.14,"sma_20":3834.5,"sma_60":3866.5,"sma_120":4166.92},{"date":"2026-01-05","open":3950,"high":3950,"low":3770,"close":3800,"volume":43273,"rsi_14":48.07,"sma_20":3839.5,"sma_60":3860.75,"sma_120":4162.67},{"date":"2026-01-06","open":3800,"high":3840,"low":3665,"close":3690,"volume":56089,"rsi_14":43.5,"sma_20":3822.0,"sma_60":3854.0,"sma_120":4156.92},{"date":"2026-01-07","open":3700,"high":3760,"low":3595,"close":3635,"volume":51268,"rsi_14":31.11,"sma_20":3805.0,"sma_60":3843.83,"sma_120":4151.33},{"date":"2026-01-08","open":3670,"high":3670,"low":3500,"close":3575,"volume":50468,"rsi_14":36.36,"sma_20":3789.75,"sma_60":3831.08,"sma_120":4146.5},{"date":"2026-01-09","open":3520,"high":3660,"low":3505,"close":3635,"volume":54278,"rsi_14":42.77,"sma_20":3781.25,"sma_60":3820.83,"sma_120":4140.5},{"date":"2026-01-12","open":3690,"high":3995,"low":3585,"close":3795,"volume":159911,"rsi_14":51.6,"sma_20":3783.5,"sma_60":3809.83,"sma_120":4134.62},{"date":"2026-01-13","open":3800,"high":3900,"low":3770,"close":3815,"volume":30156,"rsi_14":51.85,"sma_20":3782.5,"sma_60":3800.75,"sma_120":4129.0},{"date":"2026-01-14","open":3765,"high":3880,"low":3750,"close":3750,"volume":37359,"rsi_14":44.39,"sma_20":3779.0,"sma_60":3792.42,"sma_120":4122.08},{"date":"2026-01-15","open":3750,"high":3810,"low":3600,"close":3750,"volume":51588,"rsi_14":47.16,"sma_20":3767.75,"sma_60":3782.67,"sma_120":4115.5},{"date":"2026-01-16","open":3750,"high":3960,"low":3700,"close":3750,"volume":73575,"rsi_14":45.93,"sma_20":3766.0,"sma_60":3774.25,"sma_120":4107.04},{"date":"2026-01-19","open":3750,"high":4010,"low":3700,"close":3960,"volume":250565,"rsi_14":59.56,"sma_20":3775.75,"sma_60":3761.42,"sma_120":4101.38},{"date":"2026-01-20","open":3960,"high":3960,"low":3600,"close":3845,"volume":85242,"rsi_14":51.74,"sma_20":3779.0,"sma_60":3756.33,"sma_120":4095.62},{"date":"2026-01-21","open":3800,"high":3825,"low":3500,"close":3770,"volume":97851,"rsi_14":44.55,"sma_20":3774.75,"sma_60":3751.42,"sma_120":4089.96},{"date":"2026-01-22","open":3895,"high":4200,"low":3785,"close":4100,"volume":276915,"rsi_14":61.9,"sma_20":3789.75,"sma_60":3753.0,"sma_120":4086.62},{"date":"2026-01-23","open":4120,"high":4210,"low":3960,"close":3970,"volume":88011,"rsi_14":60.94,"sma_20":3797.25,"sma_60":3753.17,"sma_120":4081.38},{"date":"2026-01-26","open":3940,"high":4090,"low":3905,"close":3965,"volume":86933,"rsi_14":63.41,"sma_20":3801.5,"sma_60":3754.17,"sma_120":4076.88},{"date":"2026-01-27","open":3980,"high":4020,"low":3750,"close":3795,"volume":106862,"rsi_14":58.21,"sma_20":3802.0,"sma_60":3754.08,"sma_120":4070.5},{"date":"2026-01-28","open":3795,"high":3845,"low":3720,"close":3810,"volume":71381,"rsi_14":56.76,"sma_20":3802.0,"sma_60":3755.08,"sma_120":4063.92},{"date":"2026-01-29","open":3800,"high":3895,"low":3655,"close":3695,"volume":158914,"rsi_14":46.0,"sma_20":3792.75,"sma_60":3752.58,"sma_120":4057.88},{"date":"2026-01-30","open":3745,"high":3765,"low":3595,"close":3600,"volume":95853,"rsi_14":41.89,"sma_20":3782.75,"sma_60":3750.58,"sma_120":4050.0},{"date":"2026-02-02","open":3600,"high":3605,"low":3460,"close":3475,"volume":80898,"rsi_14":40.07,"sma_20":3772.0,"sma_60":3746.0,"sma_120":4040.0},{"date":"2026-02-03","open":3495,"high":3560,"low":3490,"close":3550,"volume":57715,"rsi_14":43.15,"sma_20":3767.75,"sma_60":3744.42,"sma_120":4030.08},{"date":"2026-02-04","open":3550,"high":3645,"low":3540,"close":3620,"volume":69982,"rsi_14":45.75,"sma_20":3770.0,"sma_60":3742.25,"sma_120":4021.08},{"date":"2026-02-05","open":3625,"high":3645,"low":3540,"close":3595,"volume":46257,"rsi_14":45.02,"sma_20":3768.0,"sma_60":3738.33,"sma_120":4010.5},{"date":"2026-02-06","open":3590,"high":3690,"low":3430,"close":3500,"volume":84740,"rsi_14":34.03,"sma_20":3753.25,"sma_60":3731.08,"sma_120":3996.33},{"date":"2026-02-09","open":3510,"high":3700,"low":3500,"close":3535,"volume":49359,"rsi_14":38.6,"sma_20":3739.25,"sma_60":3725.33,"sma_120":3984.17},{"date":"2026-02-10","open":3555,"high":3675,"low":3540,"close":3630,"volume":56155,"rsi_14":44.93,"sma_20":3733.25,"sma_60":3721.67,"sma_120":3973.46},{"date":"2026-02-11","open":3690,"high":3765,"low":3560,"close":3600,"volume":104082,"rsi_14":26.85,"sma_20":3725.75,"sma_60":3720.0,"sma_120":3963.5},{"date":"2026-02-12","open":3600,"high":3665,"low":3530,"close":3600,"volume":48377,"rsi_14":30.53,"sma_20":3718.25,"sma_60":3720.75,"sma_120":3953.33},{"date":"2026-02-13","open":3690,"high":3715,"low":3545,"close":3590,"volume":82306,"rsi_14":30.37,"sma_20":3710.25,"sma_60":3722.25,"sma_120":3943.33},{"date":"2026-02-19","open":3590,"high":3790,"low":3570,"close":3720,"volume":84740,"rsi_14":45.9,"sma_20":3698.25,"sma_60":3726.0,"sma_120":3934.96},{"date":"2026-02-20","open":3795,"high":3795,"low":3630,"close":3675,"volume":72429,"rsi_14":42.86,"sma_20":3689.75,"sma_60":3729.33,"sma_120":3927.25},{"date":"2026-02-23","open":3675,"high":3695,"low":3590,"close":3590,"volume":58219,"rsi_14":44.26,"sma_20":3680.75,"sma_60":3732.42,"sma_120":3917.5},{"date":"2026-02-24","open":3590,"high":3600,"low":3500,"close":3500,"volume":63856,"rsi_14":44.51,"sma_20":3650.75,"sma_60":3734.5,"sma_120":3906.0},{"date":"2026-02-25","open":3545,"high":3550,"low":3465,"close":3500,"volume":99164,"rsi_14":51.59,"sma_20":3627.25,"sma_60":3736.08,"sma_120":3895.83},{"date":"2026-02-26","open":3545,"high":3575,"low":3445,"close":3475,"volume":67438,"rsi_14":44.9,"sma_20":3603.5,"sma_60":3736.42,"sma_120":3722.5},{"date":"2026-02-27","open":3475,"high":3490,"low":3300,"close":3395,"volume":129023,"rsi_14":34.9,"sma_20":3582.75,"sma_60":3732.08,"sma_120":3877.42},{"date":"2026-03-03","open":3395,"high":4410,"low":3225,"close":4410,"volume":1585019,"rsi_14":73.49,"sma_20":3612.75,"sma_60":3744.67,"sma_120":3876.83},{"date":"2026-03-04","open":4775,"high":5200,"low":3850,"close":3950,"volume":1422085,"rsi_14":60.71,"sma_20":3625.5,"sma_60":3749.58,"sma_120":3873.33},{"date":"2026-03-05","open":3990,"high":4370,"low":3990,"close":4200,"volume":285743,"rsi_14":64.36,"sma_20":3655.5,"sma_60":3758.42,"sma_120":3873.29},{"date":"2026-03-06","open":4200,"high":4990,"low":4110,"close":4555,"volume":582349,"rsi_14":67.96,"sma_20":3709.5,"sma_60":3772.67,"sma_120":3876.88},{"date":"2026-03-09","open":4555,"high":5500,"low":4305,"close":5240,"volume":1030335,"rsi_14":75.39,"sma_20":3794.0,"sma_60":3792.67,"sma_120":3885.12},{"date":"2026-03-10","open":5250,"high":5700,"low":5000,"close":5500,"volume":649070,"rsi_14":77.22,"sma_20":3888.0,"sma_60":3818.08,"sma_120":3894.79},{"date":"2026-03-11","open":5740,"high":5760,"low":5000,"close":5000,"volume":293155,"rsi_14":67.71,"sma_20":3958.25,"sma_60":3836.75,"sma_120":3900.17},{"date":"2026-03-12","open":5100,"high":5700,"low":4940,"close":5420,"volume":404547,"rsi_14":69.91,"sma_20":4054.25,"sma_60":3863.67,"sma_120":3908.54},{"date":"2026-03-13","open":5400,"high":5720,"low":5260,"close":5470,"volume":266300,"rsi_14":70.99,"sma_20":4151.0,"sma_60":3892.33,"sma_120":3918.25},{"date":"2026-03-16","open":5470,"high":5940,"low":5310,"close":5770,"volume":316769,"rsi_14":74.28,"sma_20":4258.0,"sma_60":3928.0,"sma_120":3842.08},{"date":"2026-03-17","open":5800,"high":5800,"low":5390,"close":5620,"volume":244758,"rsi_14":73.3,"sma_20":4359.0,"sma_60":3954.58,"sma_120":3941.38},{"date":"2026-03-18","open":5900,"high":6230,"low":5680,"close":5780,"volume":266315,"rsi_14":74.2,"sma_20":4468.0,"sma_60":3984.67,"sma_120":3955.21},{"date":"2026-03-19","open":5890,"high":6180,"low":5340,"close":5440,"volume":312731,"rsi_14":69.55,"sma_20":4560.5,"sma_60":4012.25,"sma_120":3965.54},{"date":"2026-03-20","open":5350,"high":5790,"low":5300,"close":5690,"volume":184709,"rsi_14":72.09,"sma_20":4659.0,"sma_60":4044.58,"sma_120":3979.17},{"date":"2026-03-23","open":5690,"high":5690,"low":5320,"close":5330,"volume":90308,"rsi_14":60.13,"sma_20":4741.75,"sma_60":4070.67,"sma_120":3989.5},{"date":"2026-03-24","open":5280,"high":5330,"low":4650,"close":4800,"volume":420078,"rsi_14":59.22,"sma_20":4802.25,"sma_60":4087.67,"sma_120":3993.08},{"date":"2026-03-25","open":4800,"high":4960,"low":4595,"close":4950,"volume":128912,"rsi_14":58.31,"sma_20":4874.75,"sma_60":4105.92,"sma_120":3998.79},{"date":"2026-03-26","open":5030,"high":5400,"low":4805,"close":4980,"volume":101955,"rsi_14":55.08,"sma_20":4948.75,"sma_60":4125.58,"sma_120":4006.12},{"date":"2026-03-27","open":4980,"high":5150,"low":4900,"close":5000,"volume":45946,"rsi_14":46.59,"sma_20":5025.0,"sma_60":4145.25,"sma_120":4013.79},{"date":"2026-03-30","open":4900,"high":5280,"low":4855,"close":4915,"volume":58921,"rsi_14":41.26,"sma_20":5101.0,"sma_60":4162.5,"sma_120":4020.33},{"date":"2026-03-31","open":5030,"high":5030,"low":4600,"close":4725,"volume":80390,"rsi_14":45.47,"sma_20":5116.75,"sma_60":4178.17,"sma_120":4026.21},{"date":"2026-04-01","open":4705,"high":4805,"low":4550,"close":4655,"volume":88857,"rsi_14":35.75,"sma_20":5152.0,"sma_60":4192.25,"sma_120":4031.25},{"date":"2026-04-02","open":4660,"high":4735,"low":4175,"close":4175,"volume":161765,"rsi_14":29.21,"sma_20":5150.75,"sma_60":4197.17,"sma_120":4031.83},{"date":"2026-04-03","open":4200,"high":4615,"low":4100,"close":4230,"volume":140783,"rsi_14":23.17,"sma_20":5134.5,"sma_60":4204.33,"sma_120":4032.54},{"date":"2026-04-06","open":4300,"high":4340,"low":4090,"close":4140,"volume":72110,"rsi_14":23.67,"sma_20":5079.5,"sma_60":4211.83,"sma_120":4032.92},{"date":"2026-04-07","open":4140,"high":4275,"low":4100,"close":4160,"volume":36213,"rsi_14":19.66,"sma_20":5012.5,"sma_60":4220.58,"sma_120":4032.21},{"date":"2026-04-08","open":4175,"high":4300,"low":4170,"close":4230,"volume":44763,"rsi_14":24.79,"sma_20":4974.0,"sma_60":4231.5,"sma_120":4031.29},{"date":"2026-04-09","open":4300,"high":4300,"low":4130,"close":4250,"volume":33092,"rsi_14":16.82,"sma_20":4915.5,"sma_60":4241.75,"sma_120":4031.29},{"date":"2026-04-10","open":4310,"high":4425,"low":4250,"close":4310,"volume":40179,"rsi_14":22.73,"sma_20":4857.5,"sma_60":4250.33,"sma_120":4030.08},{"date":"2026-04-13","open":4300,"high":4475,"low":4110,"close":4160,"volume":104851,"rsi_14":28.52,"sma_20":4777.0,"sma_60":4256.08,"sma_120":4028.42},{"date":"2026-04-14","open":4210,"high":4290,"low":3960,"close":4080,"volume":151458,"rsi_14":19.37,"sma_20":4700.0,"sma_60":4261.58,"sma_120":4027.0},{"date":"2026-04-15","open":4190,"high":4190,"low":3835,"close":4105,"volume":174774,"rsi_14":19.08,"sma_20":4616.25,"sma_60":4267.5,"sma_120":4025.08},{"date":"2026-04-16","open":4075,"high":4300,"low":4065,"close":4200,"volume":73830,"rsi_14":23.15,"sma_20":4554.25,"sma_60":4275.0,"sma_120":4024.62},{"date":"2026-04-17","open":4305,"high":4315,"low":4175,"close":4280,"volume":65819,"rsi_14":28.62,"sma_20":4483.75,"sma_60":4280.33,"sma_120":4024.79},{"date":"2026-04-20","open":4400,"high":4425,"low":4225,"close":4275,"volume":96544,"rsi_14":32.69,"sma_20":4431.0,"sma_60":4287.5,"sma_120":4025.25},{"date":"2026-04-21","open":4275,"high":4385,"low":4170,"close":4170,"volume":50004,"rsi_14":31.84,"sma_20":4399.5,"sma_60":4294.17,"sma_120":4025.42},{"date":"2026-04-22","open":4170,"high":5330,"low":4170,"close":5190,"volume":1205566,"rsi_14":77.07,"sma_20":4411.5,"sma_60":4312.33,"sma_120":4034.79},{"date":"2026-04-23","open":5390,"high":5920,"low":5000,"close":5200,"volume":606706,"rsi_14":76.5,"sma_20":4422.5,"sma_60":4332.83,"sma_120":4044.75},{"date":"2026-04-24","open":5200,"high":5260,"low":4825,"close":4850,"volume":194139,"rsi_14":66.99,"sma_20":4415.0,"sma_60":4347.58,"sma_120":4052.17},{"date":"2026-04-27","open":4905,"high":5390,"low":4860,"close":5110,"volume":246367,"rsi_14":70.39,"sma_20":4424.75,"sma_60":4369.5,"sma_120":4062.21},{"date":"2026-04-28","open":5170,"high":5170,"low":4835,"close":4845,"volume":117898,"rsi_14":62.18,"sma_20":4430.75,"sma_60":4386.75,"sma_120":4070.92},{"date":"2026-04-29","open":4850,"high":5070,"low":4800,"close":4920,"volume":99506,"rsi_14":62.98,"sma_20":4444.0,"sma_60":4407.17,"sma_120":4104.29},{"date":"2026-04-30","open":5100,"high":5100,"low":4865,"close":4885,"volume":49057,"rsi_14":67.31,"sma_20":4448.0,"sma_60":4498.67,"sma_120":4640.38},{"date":"2026-05-04","open":5020,"high":5130,"low":4940,"close":5000,"volume":99214,"rsi_14":66.67,"sma_20":4518.0,"sma_60":4454.0,"sma_120":4100.0},{"date":"2026-05-06","open":5100,"high":5100,"low":4655,"close":4800,"volume":83991,"rsi_14":63.64,"sma_20":4551.0,"sma_60":4474.83,"sma_120":4108.75},{"date":"2026-05-07","open":4800,"high":5120,"low":4700,"close":4915,"volume":113429,"rsi_14":64.84,"sma_20":4588.75,"sma_60":4496.42,"sma_120":4119.33},{"date":"2026-05-08","open":4930,"high":5330,"low":4925,"close":5200,"volume":195933,"rsi_14":67.12,"sma_20":4637.25,"sma_60":4523.17,"sma_120":4130.75},{"date":"2026-05-11","open":5230,"high":5430,"low":5100,"close":5420,"volume":202379,"rsi_14":68.63,"sma_20":4695.75,"sma_60":4555.17,"sma_120":4143.12},{"date":"2026-05-12","open":5550,"high":5700,"low":5110,"close":5400,"volume":208185,"rsi_14":68.29,"sma_20":4750.25,"sma_60":4586.25,"sma_120":4155.79},{"date":"2026-05-13","open":5400,"high":5440,"low":5020,"close":5050,"volume":93936,"rsi_14":63.25,"sma_20":4794.75,"sma_60":4609.92,"sma_120":4165.79},{"date":"2026-05-14","open":5070,"high":5210,"low":4950,"close":5070,"volume":61435,"rsi_14":47.41,"sma_20":4844.25,"sma_60":4634.42,"sma_120":4177.21},{"date":"2026-05-15","open":5070,"high":5080,"low":4570,"close":4570,"volume":147453,"rsi_14":38.79,"sma_20":4867.5,"sma_60":4650.58,"sma_120":4185.67},{"date":"2026-05-18","open":4575,"high":4695,"low":4380,"close":4515,"volume":123343,"rsi_14":43.34,"sma_20":4883.25,"sma_60":4666.0,"sma_120":4194.12},{"date":"2026-05-19","open":4515,"high":4845,"low":4475,"close":4640,"volume":87463,"rsi_14":40.13,"sma_20":4901.25,"sma_60":4681.33,"sma_120":4203.67},{"date":"2026-05-20","open":4640,"high":4820,"low":4500,"close":4575,"volume":65186,"rsi_14":43.81,"sma_20":4916.25,"sma_60":4696.33,"sma_120":4212.83},{"date":"2026-05-21","open":4610,"high":4805,"low":4300,"close":4540,"volume":142511,"rsi_14":41.12,"sma_20":4934.75,"sma_60":4712.17,"sma_120":4222.29},{"date":"2026-05-22","open":4540,"high":4585,"low":4405,"close":4540,"volume":49062,"rsi_14":41.81,"sma_20":4902.25,"sma_60":4729.5,"sma_120":4232.0},{"date":"2026-05-26","open":4540,"high":4720,"low":4445,"close":4450,"volume":72787,"rsi_14":36.78,"sma_20":4864.75,"sma_60":4745.33,"sma_120":4240.71},{"date":"2026-05-27","open":4410,"high":4440,"low":4200,"close":4260,"volume":100702,"rsi_14":36.96,"sma_20":4835.25,"sma_60":4758.42,"sma_120":4246.83},{"date":"2026-05-28","open":4300,"high":5280,"low":4060,"close":4300,"volume":939812,"rsi_14":34.59,"sma_20":4794.75,"sma_60":4773.5,"sma_120":4252.79},{"date":"2026-05-29","open":4485,"high":4690,"low":4040,"close":4280,"volume":152284,"rsi_14":23.41,"sma_20":4766.5,"sma_60":4771.33,"sma_120":4258.0},{"date":"2026-06-01","open":4280,"high":4280,"low":3800,"close":3855,"volume":262452,"rsi_14":9.56,"sma_20":4713.25,"sma_60":4769.75,"sma_120":4259.67},{"date":"2026-06-02","open":3855,"high":3985,"low":3730,"close":3735,"volume":104180,"rsi_14":9.09,"sma_20":4655.75,"sma_60":4762.0,"sma_120":4260.21},{"date":"2026-06-04","open":3735,"high":3870,"low":3550,"close":3570,"volume":174627,"rsi_14":10.0,"sma_20":4584.25,"sma_60":4745.58,"sma_120":4259.12},{"date":"2026-06-05","open":3600,"high":3750,"low":3500,"close":3605,"volume":105297,"rsi_14":10.72,"sma_20":4524.5,"sma_60":4718.33,"sma_120":4255.5},{"date":"2026-06-08","open":3600,"high":3600,"low":3320,"close":3320,"volume":108621,"rsi_14":12.12,"sma_20":4444.75,"sma_60":4682.0,"sma_120":4250.04},{"date":"2026-06-09","open":3320,"high":3490,"low":3060,"close":3265,"volume":189318,"rsi_14":12.12,"sma_20":4348.0,"sma_60":4653.08,"sma_120":4244.92},{"date":"2026-06-10","open":3265,"high":3365,"low":3140,"close":3190,"volume":86448,"rsi_14":4.69,"sma_20":4236.5,"sma_60":4615.92,"sma_120":4239.79},{"date":"2026-06-11","open":3190,"high":3430,"low":3145,"close":3325,"volume":60149,"rsi_14":12.57,"sma_20":4132.75,"sma_60":4580.17,"sma_120":4236.25},{"date":"2026-06-12","open":3325,"high":3385,"low":3220,"close":3295,"volume":66485,"rsi_14":12.61,"sma_20":4045.0,"sma_60":4538.92,"sma_120":4231.75},{"date":"2026-06-15","open":3300,"high":3370,"low":3220,"close":3255,"volume":89732,"rsi_14":12.32,"sma_20":3954.25,"sma_60":4499.5,"sma_120":4227.04},{"date":"2026-06-16","open":3380,"high":3625,"low":3220,"close":3280,"volume":108376,"rsi_14":14.33,"sma_20":3889.75,"sma_60":4457.83,"sma_120":4221.25},{"date":"2026-06-17","open":3330,"high":3330,"low":3150,"close":3235,"volume":135393,"rsi_14":23.19,"sma_20":3459.5,"sma_60":4236.58,"sma_120":4190.92},{"date":"2026-06-18","open":3250,"high":3280,"low":3010,"close":3100,"volume":107282,"rsi_14":12.26,"sma_20":3748.75,"sma_60":4377.92,"sma_120":4211.25},{"date":"2026-06-19","open":3185,"high":3500,"low":3050,"close":3480,"volume":197149,"rsi_14":29.49,"sma_20":3694.0,"sma_60":4347.08,"sma_120":4208.88},{"date":"2026-06-22","open":3490,"high":4045,"low":3455,"close":3500,"volume":294998,"rsi_14":38.51,"sma_20":3642.0,"sma_60":4325.42,"sma_120":4206.54},{"date":"2026-06-23","open":3500,"high":3500,"low":3240,"close":3260,"volume":210113,"rsi_14":35.74,"sma_20":3578.0,"sma_60":4297.25,"sma_120":4201.58},{"date":"2026-06-24","open":3260,"high":3400,"low":3165,"close":3315,"volume":90483,"rsi_14":41.8,"sma_20":3521.25,"sma_60":4269.5,"sma_120":4197.54},{"date":"2026-06-25","open":3315,"high":3530,"low":3310,"close":3510,"volume":107059,"rsi_14":47.23,"sma_20":3483.75,"sma_60":4244.67,"sma_120":4194.96},{"date":"2026-06-26","open":3510,"high":3515,"low":3290,"close":3305,"volume":52623,"rsi_14":49.54,"sma_20":3434.0,"sma_60":4217.83,"sma_120":4190.17},{"date":"2026-06-29","open":3305,"high":3575,"low":3305,"close":3570,"volume":40093,"rsi_14":58.27,"sma_20":3398.5,"sma_60":4198.58,"sma_120":4188.38},{"date":"2026-06-30","open":3590,"high":3645,"low":3425,"close":3490,"volume":35260,"rsi_14":58.11,"sma_20":3380.25,"sma_60":4179.17,"sma_120":4185.71},{"date":"2026-07-01","open":3490,"high":3675,"low":3400,"close":3650,"volume":52712,"rsi_14":58.67,"sma_20":3376.0,"sma_60":4170.42,"sma_120":4183.79},{"date":"2026-07-02","open":3650,"high":3650,"low":3375,"close":3420,"volume":46581,"rsi_14":53.01,"sma_20":3368.5,"sma_60":4156.92,"sma_120":4180.62},{"date":"2026-07-03","open":3485,"high":3490,"low":3200,"close":3300,"volume":108190,"rsi_14":51.04,"sma_20":3353.25,"sma_60":4142.92,"sma_120":4177.38},{"date":"2026-07-06","open":3300,"high":3550,"low":3250,"close":3500,"volume":102273,"rsi_14":54.72,"sma_20":3362.25,"sma_60":4131.92,"sma_120":4176.25},{"date":"2026-07-07","open":3500,"high":3590,"low":3360,"close":3360,"volume":43225,"rsi_14":52.58,"sma_20":3367.0,"sma_60":4117.42,"sma_120":4174.46},{"date":"2026-07-08","open":3490,"high":3490,"low":3230,"close":3285,"volume":71895,"rsi_14":53.91,"sma_20":3371.75,"sma_60":4101.33,"sma_120":4171.54},{"date":"2026-07-09","open":3375,"high":3375,"low":3185,"close":3275,"volume":37647,"rsi_14":44.86,"sma_20":3369.25,"sma_60":4084.08,"sma_120":4167.21},{"date":"2026-07-10","open":3280,"high":3370,"low":3275,"close":3325,"volume":26263,"rsi_14":45.68,"sma_20":3370.75,"sma_60":4070.17,"sma_120":4163.12},{"date":"2026-07-13","open":3325,"high":3385,"low":3230,"close":3230,"volume":51198,"rsi_14":49.2,"sma_20":3369.5,"sma_60":4056.0,"sma_120":4158.79},{"date":"2026-07-14","open":3200,"high":3240,"low":3140,"close":3155,"volume":150263,"rsi_14":45.79,"sma_20":3363.25,"sma_60":4040.17,"sma_120":4153.83},{"date":"2026-07-15","open":3280,"high":3390,"low":3210,"close":3330,"volume":36058,"rsi_14":45.21,"sma_20":3368.0,"sma_60":4025.67,"sma_120":4150.33},{"date":"2026-07-16","open":3330,"high":3340,"low":3190,"close":3240,"volume":34855,"rsi_14":48.16,"sma_20":3375.0,"sma_60":4008.33,"sma_120":4144.33},{"date":"2026-07-20","open":3280,"high":3355,"low":2980,"close":3130,"volume":102575,"rsi_14":36.34,"sma_20":3357.5,"sma_60":3989.25,"sma_120":4138.38},{"date":"2026-07-21","open":3000,"high":3165,"low":2985,"close":3120,"volume":79803,"rsi_14":37.99,"sma_20":3338.5,"sma_60":3971.75,"sma_120":4132.96},{"date":"2026-07-22","open":3180,"high":3240,"low":3105,"close":3185,"volume":59721,"rsi_14":33.91,"sma_20":3334.75,"sma_60":3938.33,"sma_120":4125.33},{"date":"2026-07-23","open":3250,"high":3390,"low":3185,"close":3220,"volume":36290,"rsi_14":42.0,"sma_20":3330.0,"sma_60":3905.33,"sma_120":4119.08},{"date":"2026-07-24","open":3220,"high":3265,"low":3120,"close":3195,"volume":23936,"rsi_14":45.45,"sma_20":3314.25,"sma_60":3877.75,"sma_120":4112.67},{"date":"2026-07-27","open":3270,"high":3490,"low":3215,"close":3445,"volume":103906,"rsi_14":47.72,"sma_20":3321.25,"sma_60":3850.0,"sma_120":4109.75},{"date":"2026-07-28","open":3445,"high":3445,"low":3200,"close":3265,"volume":43806,"rsi_14":46.18,"sma_20":3306.0,"sma_60":3823.67,"sma_120":4105.21},{"date":"2026-07-29","open":3280,"high":3330,"low":2960,"close":3095,"volume":104110,"rsi_14":42.91,"sma_20":3286.25,"sma_60":3793.25,"sma_120":4100.21},{"date":"2026-07-30","open":3095,"high":3175,"low":2990,"close":3140,"volume":49207,"rsi_14":45.09,"sma_20":3260.75,"sma_60":3764.17,"sma_120":4096.38},{"date":"2026-07-31","open":3180,"high":3380,"low":3170,"close":3340,"volume":31005,"rsi_14":50.49,"sma_20":3256.75,"sma_60":3736.5,"sma_120":4095.25},{"date":"2026-08-03","open":3390,"high":3700,"low":3340,"close":3610,"volume":86262,"rsi_14":61.18,"sma_20":3272.25,"sma_60":3716.67,"sma_120":4095.75},{"date":"2026-08-04","open":3690,"high":3890,"low":3545,"close":3870,"volume":96681,"rsi_14":68.97,"sma_20":3290.75,"sma_60":3699.25,"sma_120":4097.83},{"date":"2026-08-05","open":3850,"high":4045,"low":3820,"close":3975,"volume":76490,"rsi_14":67.77,"sma_20":3321.5,"sma_60":3678.83,"sma_120":4101.0},{"date":"2026-08-06","open":3975,"high":4140,"low":3925,"close":3925,"volume":72569,"rsi_14":69.3,"sma_20":3353.5,"sma_60":3653.92,"sma_120":4104.54},{"date":"2026-08-07","open":3925,"high":4080,"low":3920,"close":4050,"volume":35668,"rsi_14":75.7,"sma_20":3392.25,"sma_60":3631.42,"sma_120":4108.83},{"date":"2026-08-10","open":4050,"high":4400,"low":4045,"close":4220,"volume":75926,"rsi_14":78.21,"sma_20":3437.0,"sma_60":3617.58,"sma_120":4113.75},{"date":"2026-08-11","open":4220,"high":4355,"low":4145,"close":4345,"volume":41550,"rsi_14":78.86,"sma_20":3492.75,"sma_60":3605.5,"sma_120":4119.96},{"date":"2026-08-12","open":4345,"high":4355,"low":4190,"close":4240,"volume":23252,"rsi_14":74.52,"sma_20":3547.0,"sma_60":3600.0,"sma_120":4125.29},{"date":"2026-08-13","open":4240,"high":4320,"low":4100,"close":4175,"volume":23738,"rsi_14":73.11,"sma_20":3589.25,"sma_60":3594.33,"sma_120":4130.17},{"date":"2026-08-14","open":4210,"high":4420,"low":4185,"close":4220,"volume":40282,"rsi_14":70.23,"sma_20":3638.25,"sma_60":3587.33,"sma_120":4134.33},{"date":"2026-08-18","open":4310,"high":4310,"low":4100,"close":4215,"volume":21730,"rsi_14":77.3,"sma_20":3692.5,"sma_60":3581.33,"sma_120":4138.83},{"date":"2026-08-19","open":4215,"high":4350,"low":4150,"close":4240,"volume":46405,"rsi_14":85.89,"sma_20":3748.5,"sma_60":3576.33,"sma_120":4144.25},{"date":"2026-08-20","open":4300,"high":4300,"low":4175,"close":4235,"volume":21359,"rsi_14":85.21,"sma_20":3801.0,"sma_60":3571.25,"sma_120":4150.38},{"date":"2026-08-21","open":4200,"high":4200,"low":4090,"close":4110,"volume":18635,"rsi_14":76.01,"sma_20":3845.5,"sma_60":3565.58,"sma_120":4155.46},{"date":"2026-08-24","open":4210,"high":4490,"low":4155,"close":4300,"volume":45933,"rsi_14":74.64,"sma_20":3900.75,"sma_60":3566.25,"sma_120":4162.33},{"date":"2026-08-25","open":4300,"high":4485,"low":4230,"close":4485,"volume":46626,"rsi_14":73.21,"sma_20":3952.75,"sma_60":3569.33,"sma_120":4171.42},{"date":"2026-08-26","open":4485,"high":4620,"low":4405,"close":4620,"volume":52288,"rsi_14":73.8,"sma_20":4020.5,"sma_60":3575.0,"sma_120":4173.17},{"date":"2026-08-27","open":4710,"high":4740,"low":4420,"close":4740,"volume":52886,"rsi_14":78.6,"sma_20":4102.75,"sma_60":3589.75,"sma_120":4179.75},{"date":"2026-08-28","open":4740,"high":4875,"low":4500,"close":4685,"volume":49447,"rsi_14":73.43,"sma_20":4180.0,"sma_60":3605.58,"sma_120":4183.79},{"date":"2026-08-31","open":4685,"high":4685,"low":4455,"close":4570,"volume":25141,"rsi_14":63.46,"sma_20":4241.5,"sma_60":3622.25,"sma_120":4183.92},{"date":"2026-09-01","open":4570,"high":4570,"low":4275,"close":4305,"volume":27598,"rsi_14":48.61,"sma_20":4276.25,"sma_60":3633.92,"sma_120":4176.12},{"date":"2026-09-02","open":4405,"high":4405,"low":4245,"close":4295,"volume":18359,"rsi_14":52.04,"sma_20":4297.5,"sma_60":3650.17,"sma_120":4166.08},{"date":"2026-09-03","open":4295,"high":4330,"low":4110,"close":4265,"volume":19546,"rsi_14":53.44,"sma_20":4312.0,"sma_60":3666.83,"sma_120":4159.96},{"date":"2026-09-04","open":4230,"high":4485,"low":4230,"close":4435,"volume":17032,"rsi_14":57.49,"sma_20":4337.5,"sma_60":3687.58,"sma_120":4151.75},{"date":"2026-09-07","open":4400,"high":4650,"low":4400,"close":4550,"volume":16792,"rsi_14":60.84,"sma_20":4362.5,"sma_60":3708.0,"sma_120":4144.08},{"date":"2026-09-08","open":4525,"high":4750,"low":4510,"close":4630,"volume":36522,"rsi_14":62.19,"sma_20":4383.0,"sma_60":3730.25,"sma_120":4134.58},{"date":"2026-09-09","open":4630,"high":4700,"low":4550,"close":4670,"volume":29281,"rsi_14":63.3,"sma_20":4399.25,"sma_60":3753.83,"sma_120":4126.67},{"date":"2026-09-10","open":4670,"high":4850,"low":4650,"close":4750,"volume":38724,"rsi_14":70.13,"sma_20":4424.75,"sma_60":3778.33,"sma_120":4118.08},{"date":"2026-09-11","open":4705,"high":4740,"low":4570,"close":4590,"volume":16289,"rsi_14":59.29,"sma_20":4445.5,"sma_60":3800.92,"sma_120":4111.0},{"date":"2026-09-14","open":4590,"high":4940,"low":4460,"close":4605,"volume":12945,"rsi_14":54.32,"sma_20":4464.75,"sma_60":3826.0,"sma_120":4101.96},{"date":"2026-09-15","open":4610,"high":4940,"low":4550,"close":4775,"volume":10883,"rsi_14":55.44,"sma_20":4492.75,"sma_60":3847.58,"sma_120":4097.33},{"date":"2026-09-16","open":4640,"high":4900,"low":4480,"close":4710,"volume":17761,"rsi_14":48.91,"sma_20":4516.25,"sma_60":3867.75,"sma_120":4096.58},{"date":"2026-09-17","open":4690,"high":4775,"low":4500,"close":4640,"volume":17116,"rsi_14":48.38,"sma_20":4536.5,"sma_60":3890.75,"sma_120":4094.0},{"date":"2026-09-18","open":4645,"high":4705,"low":4505,"close":4585,"volume":15488,"rsi_14":50.57,"sma_20":4560.25,"sma_60":3911.92,"sma_120":4090.71},{"date":"2026-09-21","open":4585,"high":4940,"low":4580,"close":4800,"volume":48257,"rsi_14":69.41,"sma_20":4585.25,"sma_60":3933.42,"sma_120":4089.04},{"date":"2026-09-22","open":4815,"high":4825,"low":4725,"close":4790,"volume":11530,"rsi_14":69.41,"sma_20":4600.5,"sma_60":3958.17,"sma_120":4088.0},{"date":"2026-09-23","open":4850,"high":4850,"low":4615,"close":4790,"volume":27398,"rsi_14":71.08,"sma_20":4609.0,"sma_60":3978.5,"sma_120":4088.54},{"date":"2026-09-28","open":4800,"high":4800,"low":4515,"close":4680,"volume":20123,"rsi_14":60.34,"sma_20":4606.0,"sma_60":3998.33,"sma_120":4088.75},{"date":"2026-09-29","open":4640,"high":5100,"low":4585,"close":4630,"volume":162411,"rsi_14":53.57,"sma_20":4603.25,"sma_60":4014.67,"sma_120":4092.54},{"date":"2026-09-30","open":4590,"high":4900,"low":4500,"close":4660,"volume":39930,"rsi_14":51.4,"sma_20":4607.75,"sma_60":4035.33,"sma_120":4096.12},{"date":"2026-10-01","open":4720,"high":4900,"low":4575,"close":4740,"volume":15105,"rsi_14":53.15,"sma_20":4629.5,"sma_60":4059.33,"sma_120":4101.12},{"date":"2026-10-02","open":4715,"high":4875,"low":4365,"close":4665,"volume":17187,"rsi_14":46.15,"sma_20":4648.0,"sma_60":4078.75,"sma_120":4105.33},{"date":"2026-10-06","open":4750,"high":4850,"low":4650,"close":4775,"volume":32617,"rsi_14":58.77,"sma_20":4673.5,"sma_60":4102.33,"sma_120":4109.88},{"date":"2026-10-07","open":4790,"high":4885,"low":4650,"close":4780,"volume":14047,"rsi_14":58.37,"sma_20":4690.75,"sma_60":4127.25,"sma_120":4114.29},{"date":"2026-10-08","open":4760,"high":4895,"low":4650,"close":4755,"volume":9390,"rsi_14":48.89,"sma_20":4701.0,"sma_60":4151.92,"sma_120":4118.0},{"date":"2026-10-12","open":4790,"high":4965,"low":4400,"close":4755,"volume":28363,"rsi_14":52.69,"sma_20":4707.25,"sma_60":4175.75,"sma_120":4122.96},{"date":"2026-10-13","open":4535,"high":4810,"low":4410,"close":4590,"volume":31753,"rsi_14":47.31,"sma_20":4703.25,"sma_60":4198.42,"sma_120":4127.21},{"date":"2026-10-14","open":4590,"high":4660,"low":4425,"close":4505,"volume":21956,"rsi_14":45.83,"sma_20":4691.0,"sma_60":4220.92,"sma_120":4130.54},{"date":"2026-10-15","open":4480,"high":4625,"low":4060,"close":4435,"volume":47289,"rsi_14":27.61,"sma_20":4683.25,"sma_60":4239.33,"sma_120":4132.5},{"date":"2026-10-16","open":4310,"high":4650,"low":3990,"close":4325,"volume":30148,"rsi_14":24.59,"sma_20":4669.25,"sma_60":4257.42,"sma_120":4132.88},{"date":"2026-10-19","open":4410,"high":4610,"low":4240,"close":4525,"volume":27472,"rsi_14":38.12,"sma_20":4656.75,"sma_60":4280.67,"sma_120":4134.96},{"date":"2026-10-20","open":4610,"high":4610,"low":4335,"close":4415,"volume":32333,"rsi_14":38.12,"sma_20":4642.0,"sma_60":4302.25,"sma_120":4137.0},{"date":"2026-10-21","open":4305,"high":4510,"low":4210,"close":4420,"volume":18258,"rsi_14":40.19,"sma_20":4631.0,"sma_60":4322.83,"sma_120":4130.58},{"date":"2026-10-22","open":4410,"high":5000,"low":4285,"close":4305,"volume":24772,"rsi_14":34.63,"sma_20":4617.0,"sma_60":4340.92,"sma_120":4123.12},{"date":"2026-10-23","open":4200,"high":4385,"low":4200,"close":4345,"volume":20732}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-379.9599999999999,"pbr":2.08,"per":null,"roa":-1.85,"roe":-2.55,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":7876114009.0,"analysis":"ROE -2.5%로 적자 상태입니다. 시가총액 1425.67억. 매출 78.76억, 영업이익 -88.73억.","eps_basis":"TTM","debt_ratio":0.3802416513757709,"market_cap":142731651040,"net_income":-12435759053.0,"total_debt":26083521240.0,"ttm_window":"2025Q3~2026Q2","gross_margin":4.02,"total_assets":94680743942.0,"total_equity":68597222702.0,"profit_margin":-157.89,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-8872520196.0,"operating_margin":-112.65,"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)","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":4345.0,"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":6060.0},{"date":"2016-10-25","close":6600.0},{"date":"2016-10-26","close":7100.0},{"date":"2016-10-27","close":6790.0},{"date":"2016-10-28","close":7220.0},{"date":"2016-10-31","close":6690.0},{"date":"2016-11-01","close":6780.0},{"date":"2016-11-02","close":7120.0},{"date":"2016-11-03","close":7160.0},{"date":"2016-11-04","close":6730.0},{"date":"2016-11-07","close":6860.0},{"date":"2016-11-08","close":6770.0},{"date":"2016-11-09","close":6300.0},{"date":"2016-11-10","close":6600.0},{"date":"2016-11-11","close":6830.0},{"date":"2016-11-14","close":6990.0},{"date":"2016-11-15","close":7120.0},{"date":"2016-11-16","close":7200.0},{"date":"2016-11-17","close":7300.0},{"date":"2016-11-18","close":7050.0},{"date":"2016-11-21","close":7050.0},{"date":"2016-11-22","close":7030.0},{"date":"2016-11-23","close":6790.0},{"date":"2016-11-24","close":6600.0},{"date":"2016-11-25","close":7120.0},{"date":"2016-11-28","close":7230.0},{"date":"2016-11-29","close":7230.0},{"date":"2016-11-30","close":6930.0},{"date":"2016-12-01","close":6650.0},{"date":"2016-12-02","close":6250.0},{"date":"2016-12-05","close":5800.0},{"date":"2016-12-06","close":5940.0},{"date":"2016-12-07","close":5650.0},{"date":"2016-12-08","close":5780.0},{"date":"2016-12-09","close":5900.0},{"date":"2016-12-12","close":5930.0},{"date":"2016-12-13","close":5940.0},{"date":"2016-12-14","close":6120.0},{"date":"2016-12-15","close":6130.0},{"date":"2016-12-16","close":6100.0},{"date":"2016-12-19","close":5930.0},{"date":"2016-12-20","close":6050.0},{"date":"2016-12-21","close":6010.0},{"date":"2016-12-22","close":5960.0},{"date":"2016-12-23","close":5860.0},{"date":"2016-12-26","close":5780.0},{"date":"2016-12-27","close":5740.0},{"date":"2016-12-28","close":5910.0},{"date":"2016-12-29","close":6040.0},{"date":"2017-01-02","close":5520.0},{"date":"2017-01-03","close":5570.0},{"date":"2017-01-04","close":5490.0},{"date":"2017-01-05","close":5660.0},{"date":"2017-01-06","close":5630.0},{"date":"2017-01-09","close":5490.0},{"date":"2017-01-10","close":5530.0},{"date":"2017-01-11","close":5580.0},{"date":"2017-01-12","close":5870.0},{"date":"2017-01-13","close":5710.0},{"date":"2017-01-16","close":5740.0},{"date":"2017-01-17","close":5880.0},{"date":"2017-01-18","close":5840.0},{"date":"2017-01-19","close":5870.0},{"date":"2017-01-20","close":6020.0},{"date":"2017-01-23","close":5950.0},{"date":"2017-01-24","close":5870.0},{"date":"2017-01-25","close":6240.0},{"date":"2017-01-26","close":6240.0},{"date":"2017-01-31","close":6070.0},{"date":"2017-02-01","close":5820.0},{"date":"2017-02-02","close":6400.0},{"date":"2017-02-03","close":6860.0},{"date":"2017-02-06","close":6660.0},{"date":"2017-02-07","close":6500.0},{"date":"2017-02-08","close":6180.0},{"date":"2017-02-09","close":5960.0},{"date":"2017-02-10","close":5880.0},{"date":"2017-02-13","close":5890.0},{"date":"2017-02-14","close":5820.0},{"date":"2017-02-15","close":5870.0},{"date":"2017-02-16","close":5960.0},{"date":"2017-02-17","close":5990.0},{"date":"2017-02-20","close":5950.0},{"date":"2017-02-21","close":5930.0},{"date":"2017-02-22","close":5910.0},{"date":"2017-02-23","close":6050.0},{"date":"2017-02-24","close":6010.0},{"date":"2017-02-27","close":6140.0},{"date":"2017-02-28","close":6130.0},{"date":"2017-03-02","close":6070.0},{"date":"2017-03-03","close":6020.0},{"date":"2017-03-06","close":5930.0},{"date":"2017-03-07","close":5890.0},{"date":"2017-03-08","close":6040.0},{"date":"2017-03-09","close":6040.0},{"date":"2017-03-10","close":6040.0},{"date":"2017-03-13","close":6270.0},{"date":"2017-03-14","close":6290.0},{"date":"2017-03-15","close":6690.0},{"date":"2017-03-16","close":6710.0},{"date":"2017-03-17","close":6750.0},{"date":"2017-03-20","close":6760.0},{"date":"2017-03-21","close":6490.0},{"date":"2017-03-22","close":6200.0},{"date":"2017-03-23","close":6380.0},{"date":"2017-03-24","close":6510.0},{"date":"2017-03-27","close":7950.0},{"date":"2017-03-28","close":7740.0},{"date":"2017-03-29","close":8000.0},{"date":"2017-03-30","close":8640.0},{"date":"2017-03-31","close":8560.0},{"date":"2017-04-03","close":8390.0},{"date":"2017-04-04","close":6610.0},{"date":"2017-04-05","close":7840.0},{"date":"2017-04-06","close":7380.0},{"date":"2017-04-07","close":7300.0},{"date":"2017-04-10","close":7110.0},{"date":"2017-04-11","close":6700.0},{"date":"2017-04-12","close":6190.0},{"date":"2017-04-13","close":5870.0},{"date":"2017-04-14","close":5480.0},{"date":"2017-04-17","close":5670.0},{"date":"2017-04-18","close":5340.0},{"date":"2017-04-19","close":5280.0},{"date":"2017-04-20","close":5080.0},{"date":"2017-04-21","close":4815.0},{"date":"2017-04-24","close":4380.0},{"date":"2017-04-25","close":4455.0},{"date":"2017-04-26","close":4465.0},{"date":"2017-04-27","close":4395.0},{"date":"2017-04-28","close":4380.0},{"date":"2017-05-02","close":3930.0},{"date":"2017-05-04","close":3855.0},{"date":"2017-05-08","close":3685.0},{"date":"2017-05-10","close":3780.0},{"date":"2017-05-11","close":3800.0},{"date":"2017-05-12","close":3685.0},{"date":"2017-05-15","close":3740.0},{"date":"2017-05-16","close":3790.0},{"date":"2017-05-17","close":3810.0},{"date":"2017-05-18","close":3720.0},{"date":"2017-05-19","close":3720.0},{"date":"2017-05-22","close":3795.0},{"date":"2017-05-23","close":3750.0},{"date":"2017-05-24","close":3690.0},{"date":"2017-05-25","close":3685.0},{"date":"2017-05-26","close":3660.0},{"date":"2017-05-29","close":3590.0},{"date":"2017-05-30","close":3745.0},{"date":"2017-05-31","close":3755.0},{"date":"2017-06-01","close":3725.0},{"date":"2017-06-02","close":3705.0},{"date":"2017-06-05","close":3620.0},{"date":"2017-06-07","close":3610.0},{"date":"2017-06-08","close":3605.0},{"date":"2017-06-09","close":4065.0},{"date":"2017-06-12","close":4140.0},{"date":"2017-06-13","close":4240.0},{"date":"2017-06-14","close":4090.0},{"date":"2017-06-15","close":4190.0},{"date":"2017-06-16","close":4045.0},{"date":"2017-06-19","close":4045.0},{"date":"2017-06-20","close":3920.0},{"date":"2017-06-21","close":3820.0},{"date":"2017-06-22","close":3870.0},{"date":"2017-06-23","close":4010.0},{"date":"2017-06-26","close":3950.0},{"date":"2017-06-27","close":4015.0},{"date":"2017-06-28","close":3835.0},{"date":"2017-06-29","close":3850.0},{"date":"2017-06-30","close":3740.0},{"date":"2017-07-03","close":3655.0},{"date":"2017-07-04","close":3545.0},{"date":"2017-07-05","close":3680.0},{"date":"2017-07-06","close":3720.0},{"date":"2017-07-07","close":3690.0},{"date":"2017-07-10","close":3750.0},{"date":"2017-07-11","close":3765.0},{"date":"2017-07-12","close":3735.0},{"date":"2017-07-13","close":3700.0},{"date":"2017-07-14","close":3715.0},{"date":"2017-07-17","close":3700.0},{"date":"2017-07-18","close":3860.0},{"date":"2017-07-19","close":3880.0},{"date":"2017-07-20","close":3770.0},{"date":"2017-07-21","close":3830.0},{"date":"2017-07-24","close":3800.0},{"date":"2017-07-25","close":3705.0},{"date":"2017-07-26","close":3645.0},{"date":"2017-07-27","close":3655.0},{"date":"2017-07-28","close":3535.0},{"date":"2017-07-31","close":3415.0},{"date":"2017-08-01","close":3425.0},{"date":"2017-08-02","close":3640.0},{"date":"2017-08-03","close":3550.0},{"date":"2017-08-04","close":3480.0},{"date":"2017-08-07","close":3570.0},{"date":"2017-08-08","close":3670.0},{"date":"2017-08-09","close":3515.0},{"date":"2017-08-10","close":3595.0},{"date":"2017-08-11","close":3850.0},{"date":"2017-08-14","close":3750.0},{"date":"2017-08-16","close":3740.0},{"date":"2017-08-17","close":3630.0},{"date":"2017-08-18","close":3605.0},{"date":"2017-08-21","close":3680.0},{"date":"2017-08-22","close":3690.0},{"date":"2017-08-23","close":3630.0},{"date":"2017-08-24","close":3670.0},{"date":"2017-08-25","close":3740.0},{"date":"2017-08-28","close":3615.0},{"date":"2017-08-29","close":3595.0},{"date":"2017-08-30","close":3585.0},{"date":"2017-08-31","close":3550.0},{"date":"2017-09-01","close":3490.0},{"date":"2017-09-04","close":3380.0},{"date":"2017-09-05","close":3330.0},{"date":"2017-09-06","close":3300.0},{"date":"2017-09-07","close":3340.0},{"date":"2017-09-08","close":3295.0},{"date":"2017-09-11","close":3300.0},{"date":"2017-09-12","close":3305.0},{"date":"2017-09-13","close":3185.0},{"date":"2017-09-14","close":3195.0},{"date":"2017-09-15","close":3180.0},{"date":"2017-09-18","close":3125.0},{"date":"2017-09-19","close":3065.0},{"date":"2017-09-20","close":3015.0},{"date":"2017-09-21","close":2990.0},{"date":"2017-09-22","close":2875.0},{"date":"2017-09-25","close":2800.0},{"date":"2017-09-26","close":2755.0},{"date":"2017-09-27","close":2870.0},{"date":"2017-09-28","close":3050.0},{"date":"2017-09-29","close":3150.0},{"date":"2017-10-10","close":3250.0},{"date":"2017-10-11","close":3340.0},{"date":"2017-10-12","close":3365.0},{"date":"2017-10-13","close":3320.0},{"date":"2017-10-16","close":3290.0},{"date":"2017-10-17","close":3290.0},{"date":"2017-10-18","close":3340.0},{"date":"2017-10-19","close":3400.0},{"date":"2017-10-20","close":3530.0},{"date":"2017-10-23","close":3600.0},{"date":"2017-10-24","close":3635.0},{"date":"2017-10-25","close":3600.0},{"date":"2017-10-26","close":3435.0},{"date":"2017-10-27","close":3435.0},{"date":"2017-10-30","close":3585.0},{"date":"2017-10-31","close":3600.0},{"date":"2017-11-01","close":3625.0},{"date":"2017-11-02","close":3730.0},{"date":"2017-11-03","close":3850.0},{"date":"2017-11-06","close":3850.0},{"date":"2017-11-07","close":3990.0},{"date":"2017-11-08","close":4010.0},{"date":"2017-11-09","close":4180.0},{"date":"2017-11-10","close":4240.0},{"date":"2017-11-13","close":4080.0},{"date":"2017-11-14","close":4060.0},{"date":"2017-11-15","close":3920.0},{"date":"2017-11-16","close":3725.0},{"date":"2017-11-17","close":3855.0},{"date":"2017-11-20","close":3885.0},{"date":"2017-11-21","close":3755.0},{"date":"2017-11-22","close":3680.0},{"date":"2017-11-23","close":3730.0},{"date":"2017-11-24","close":3765.0},{"date":"2017-11-27","close":3710.0},{"date":"2017-11-28","close":3680.0},{"date":"2017-11-29","close":3660.0},{"date":"2017-11-30","close":3615.0},{"date":"2017-12-01","close":3725.0},{"date":"2017-12-04","close":3785.0},{"date":"2017-12-05","close":4000.0},{"date":"2017-12-06","close":3965.0},{"date":"2017-12-07","close":3975.0},{"date":"2017-12-08","close":3940.0},{"date":"2017-12-11","close":3955.0},{"date":"2017-12-12","close":3960.0},{"date":"2017-12-13","close":3965.0},{"date":"2017-12-14","close":3980.0},{"date":"2017-12-15","close":4000.0},{"date":"2017-12-18","close":4020.0},{"date":"2017-12-19","close":3905.0},{"date":"2017-12-20","close":3980.0},{"date":"2017-12-21","close":4200.0},{"date":"2017-12-22","close":4125.0},{"date":"2017-12-26","close":5360.0},{"date":"2017-12-27","close":4970.0},{"date":"2017-12-28","close":4815.0},{"date":"2018-01-02","close":4845.0},{"date":"2018-01-03","close":5020.0},{"date":"2018-01-04","close":4855.0},{"date":"2018-01-05","close":4940.0},{"date":"2018-01-08","close":4960.0},{"date":"2018-01-09","close":4770.0},{"date":"2018-01-10","close":4720.0},{"date":"2018-01-11","close":4665.0},{"date":"2018-01-12","close":4740.0},{"date":"2018-01-15","close":4985.0},{"date":"2018-01-16","close":4940.0},{"date":"2018-01-17","close":5220.0},{"date":"2018-01-18","close":6170.0},{"date":"2018-01-19","close":5720.0},{"date":"2018-01-22","close":5910.0},{"date":"2018-01-23","close":6250.0},{"date":"2018-01-24","close":6070.0},{"date":"2018-01-25","close":6220.0},{"date":"2018-01-26","close":6150.0},{"date":"2018-01-29","close":6300.0},{"date":"2018-01-30","close":6280.0},{"date":"2018-01-31","close":7100.0},{"date":"2018-02-01","close":7800.0},{"date":"2018-02-02","close":7910.0},{"date":"2018-02-05","close":7570.0},{"date":"2018-02-06","close":7070.0},{"date":"2018-02-07","close":6600.0},{"date":"2018-02-08","close":6440.0},{"date":"2018-02-09","close":7000.0},{"date":"2018-02-12","close":7080.0},{"date":"2018-02-13","close":7240.0},{"date":"2018-02-14","close":6920.0},{"date":"2018-02-19","close":6870.0},{"date":"2018-02-20","close":8020.0},{"date":"2018-02-21","close":7560.0},{"date":"2018-02-22","close":7730.0},{"date":"2018-02-23","close":7420.0},{"date":"2018-02-26","close":7040.0},{"date":"2018-02-27","close":7040.0},{"date":"2018-02-28","close":7070.0},{"date":"2018-03-02","close":7070.0},{"date":"2018-03-05","close":7160.0},{"date":"2018-03-06","close":6930.0},{"date":"2018-03-07","close":6740.0},{"date":"2018-03-08","close":6620.0},{"date":"2018-03-09","close":6490.0},{"date":"2018-03-12","close":6750.0},{"date":"2018-03-13","close":6800.0},{"date":"2018-03-14","close":6350.0},{"date":"2018-03-15","close":7390.0},{"date":"2018-03-16","close":8320.0},{"date":"2018-03-19","close":7940.0},{"date":"2018-03-20","close":7520.0},{"date":"2018-03-21","close":6990.0},{"date":"2018-03-22","close":6830.0},{"date":"2018-03-23","close":5810.0},{"date":"2018-03-26","close":5400.0},{"date":"2018-03-27","close":6170.0},{"date":"2018-03-28","close":5530.0},{"date":"2018-03-29","close":6950.0},{"date":"2018-03-30","close":6700.0},{"date":"2018-04-02","close":6310.0},{"date":"2018-04-03","close":6900.0},{"date":"2018-04-04","close":6380.0},{"date":"2018-04-05","close":6500.0},{"date":"2018-04-06","close":6160.0},{"date":"2018-04-09","close":6400.0},{"date":"2018-04-10","close":6600.0},{"date":"2018-04-11","close":7100.0},{"date":"2018-04-12","close":6820.0},{"date":"2018-04-13","close":6230.0},{"date":"2018-04-16","close":6130.0},{"date":"2018-04-17","close":6130.0},{"date":"2018-04-18","close":6200.0},{"date":"2018-04-19","close":5970.0},{"date":"2018-04-20","close":6000.0},{"date":"2018-04-23","close":5900.0},{"date":"2018-04-24","close":5990.0},{"date":"2018-04-25","close":5940.0},{"date":"2018-04-26","close":5850.0},{"date":"2018-04-27","close":5760.0},{"date":"2018-04-30","close":6100.0},{"date":"2018-05-02","close":5850.0},{"date":"2018-05-03","close":5820.0},{"date":"2018-05-04","close":5810.0},{"date":"2018-05-08","close":6060.0},{"date":"2018-05-09","close":5900.0},{"date":"2018-05-10","close":6140.0},{"date":"2018-05-11","close":6310.0},{"date":"2018-05-14","close":6400.0},{"date":"2018-05-15","close":6370.0},{"date":"2018-05-16","close":6320.0},{"date":"2018-05-17","close":6740.0},{"date":"2018-05-18","close":6740.0},{"date":"2018-05-21","close":6700.0},{"date":"2018-05-23","close":6350.0},{"date":"2018-05-24","close":6350.0},{"date":"2018-05-25","close":6400.0},{"date":"2018-05-28","close":6780.0},{"date":"2018-05-29","close":6560.0},{"date":"2018-05-30","close":6190.0},{"date":"2018-05-31","close":6370.0},{"date":"2018-06-01","close":6880.0},{"date":"2018-06-04","close":7050.0},{"date":"2018-06-05","close":6890.0},{"date":"2018-06-07","close":7210.0},{"date":"2018-06-08","close":7150.0},{"date":"2018-06-11","close":6820.0},{"date":"2018-06-12","close":6740.0},{"date":"2018-06-14","close":6810.0},{"date":"2018-06-15","close":6620.0},{"date":"2018-06-18","close":6580.0},{"date":"2018-06-19","close":6810.0},{"date":"2018-06-20","close":6870.0},{"date":"2018-06-21","close":6570.0},{"date":"2018-06-22","close":6840.0},{"date":"2018-06-25","close":6950.0},{"date":"2018-06-26","close":6810.0},{"date":"2018-06-27","close":6620.0},{"date":"2018-06-28","close":6570.0},{"date":"2018-06-29","close":6900.0},{"date":"2018-07-02","close":6530.0},{"date":"2018-07-03","close":6530.0},{"date":"2018-07-04","close":6700.0},{"date":"2018-07-05","close":6540.0},{"date":"2018-07-06","close":6540.0},{"date":"2018-07-09","close":6510.0},{"date":"2018-07-10","close":6310.0},{"date":"2018-07-11","close":6200.0},{"date":"2018-07-12","close":6220.0},{"date":"2018-07-13","close":6050.0},{"date":"2018-07-16","close":6200.0},{"date":"2018-07-17","close":6360.0},{"date":"2018-07-18","close":6800.0},{"date":"2018-07-19","close":6900.0},{"date":"2018-07-20","close":7100.0},{"date":"2018-07-23","close":7140.0},{"date":"2018-07-24","close":7310.0},{"date":"2018-07-25","close":6630.0},{"date":"2018-07-26","close":6650.0},{"date":"2018-07-27","close":7000.0},{"date":"2018-07-30","close":7010.0},{"date":"2018-07-31","close":7090.0},{"date":"2018-08-01","close":7040.0},{"date":"2018-08-02","close":7150.0},{"date":"2018-08-03","close":7780.0},{"date":"2018-08-06","close":7870.0},{"date":"2018-08-07","close":7750.0},{"date":"2018-08-08","close":7550.0},{"date":"2018-08-09","close":7390.0},{"date":"2018-08-10","close":7440.0},{"date":"2018-08-13","close":7440.0},{"date":"2018-08-14","close":7180.0},{"date":"2018-08-16","close":7050.0},{"date":"2018-08-17","close":7150.0},{"date":"2018-08-20","close":7150.0},{"date":"2018-08-21","close":7140.0},{"date":"2018-08-22","close":7300.0},{"date":"2018-08-23","close":7290.0},{"date":"2018-08-24","close":7290.0},{"date":"2018-08-27","close":7420.0},{"date":"2018-08-28","close":7250.0},{"date":"2018-08-29","close":7180.0},{"date":"2018-08-30","close":7120.0},{"date":"2018-08-31","close":7050.0},{"date":"2018-09-03","close":6760.0},{"date":"2018-09-04","close":6670.0},{"date":"2018-09-05","close":6840.0},{"date":"2018-09-06","close":7180.0},{"date":"2018-09-07","close":7100.0},{"date":"2018-09-10","close":7050.0},{"date":"2018-09-11","close":6990.0},{"date":"2018-09-12","close":6970.0},{"date":"2018-09-13","close":6910.0},{"date":"2018-09-14","close":6900.0},{"date":"2018-09-17","close":6870.0},{"date":"2018-09-18","close":6850.0},{"date":"2018-09-19","close":6670.0},{"date":"2018-09-20","close":6490.0},{"date":"2018-09-21","close":6640.0},{"date":"2018-09-27","close":6950.0},{"date":"2018-09-28","close":6900.0},{"date":"2018-10-01","close":6860.0},{"date":"2018-10-02","close":6840.0},{"date":"2018-10-04","close":6700.0},{"date":"2018-10-05","close":6620.0},{"date":"2018-10-08","close":6730.0},{"date":"2018-10-10","close":6590.0},{"date":"2018-10-11","close":6550.0},{"date":"2018-10-12","close":6490.0},{"date":"2018-10-15","close":6300.0},{"date":"2018-10-16","close":6340.0},{"date":"2018-10-17","close":6100.0},{"date":"2018-10-18","close":5900.0},{"date":"2018-10-19","close":6150.0},{"date":"2018-10-22","close":6360.0},{"date":"2018-10-23","close":6480.0},{"date":"2018-10-24","close":6470.0},{"date":"2018-10-25","close":6150.0},{"date":"2018-10-26","close":5690.0},{"date":"2018-10-29","close":5110.0},{"date":"2018-10-30","close":5100.0},{"date":"2018-10-31","close":5080.0},{"date":"2018-11-01","close":5320.0},{"date":"2018-11-02","close":5520.0},{"date":"2018-11-05","close":5530.0},{"date":"2018-11-06","close":5680.0},{"date":"2018-11-07","close":5740.0},{"date":"2018-11-08","close":5960.0},{"date":"2018-11-09","close":5860.0},{"date":"2018-11-12","close":5740.0},{"date":"2018-11-13","close":5690.0},{"date":"2018-11-14","close":5440.0},{"date":"2018-11-15","close":5410.0},{"date":"2018-11-16","close":5400.0},{"date":"2018-11-19","close":5700.0},{"date":"2018-11-20","close":5610.0},{"date":"2018-11-21","close":5700.0},{"date":"2018-11-22","close":5640.0},{"date":"2018-11-23","close":5450.0},{"date":"2018-11-26","close":5450.0},{"date":"2018-11-27","close":4900.0},{"date":"2018-11-28","close":5070.0},{"date":"2018-11-29","close":4975.0},{"date":"2018-11-30","close":4955.0},{"date":"2018-12-03","close":5050.0},{"date":"2018-12-04","close":4965.0},{"date":"2018-12-05","close":4930.0},{"date":"2018-12-06","close":4780.0},{"date":"2018-12-07","close":4730.0},{"date":"2018-12-10","close":4600.0},{"date":"2018-12-11","close":4580.0},{"date":"2018-12-12","close":4710.0},{"date":"2018-12-13","close":4885.0},{"date":"2018-12-14","close":4935.0},{"date":"2018-12-17","close":5170.0},{"date":"2018-12-18","close":5340.0},{"date":"2018-12-19","close":5110.0},{"date":"2018-12-20","close":4280.0},{"date":"2018-12-21","close":4380.0},{"date":"2018-12-24","close":4410.0},{"date":"2018-12-26","close":4370.0},{"date":"2018-12-27","close":4300.0},{"date":"2018-12-28","close":4285.0},{"date":"2019-01-02","close":4230.0},{"date":"2019-01-03","close":4190.0},{"date":"2019-01-04","close":4195.0},{"date":"2019-01-07","close":4160.0},{"date":"2019-01-08","close":4150.0},{"date":"2019-01-09","close":4230.0},{"date":"2019-01-10","close":4280.0},{"date":"2019-01-11","close":4310.0},{"date":"2019-01-14","close":4440.0},{"date":"2019-01-15","close":4505.0},{"date":"2019-01-16","close":4420.0},{"date":"2019-01-17","close":4315.0},{"date":"2019-01-18","close":4270.0},{"date":"2019-01-21","close":4215.0},{"date":"2019-01-22","close":4215.0},{"date":"2019-01-23","close":4240.0},{"date":"2019-01-24","close":4245.0},{"date":"2019-01-25","close":4360.0},{"date":"2019-01-28","close":4450.0},{"date":"2019-01-29","close":4325.0},{"date":"2019-01-30","close":4370.0},{"date":"2019-01-31","close":4370.0},{"date":"2019-02-01","close":4385.0},{"date":"2019-02-07","close":4295.0},{"date":"2019-02-08","close":4165.0},{"date":"2019-02-11","close":4150.0},{"date":"2019-02-12","close":4095.0},{"date":"2019-02-13","close":4110.0},{"date":"2019-02-14","close":4125.0},{"date":"2019-02-15","close":4065.0},{"date":"2019-02-18","close":4110.0},{"date":"2019-02-19","close":4140.0},{"date":"2019-02-20","close":4225.0},{"date":"2019-02-21","close":4235.0},{"date":"2019-02-22","close":4170.0},{"date":"2019-02-25","close":4280.0},{"date":"2019-02-26","close":4205.0},{"date":"2019-02-27","close":4165.0},{"date":"2019-02-28","close":4040.0},{"date":"2019-03-04","close":4080.0},{"date":"2019-03-05","close":4000.0},{"date":"2019-03-06","close":4100.0},{"date":"2019-03-07","close":4050.0},{"date":"2019-03-08","close":4020.0},{"date":"2019-03-11","close":3950.0},{"date":"2019-03-12","close":4020.0},{"date":"2019-03-13","close":3995.0},{"date":"2019-03-14","close":3995.0},{"date":"2019-03-15","close":3955.0},{"date":"2019-03-18","close":3900.0},{"date":"2019-03-19","close":4025.0},{"date":"2019-03-20","close":3965.0},{"date":"2019-03-21","close":4000.0},{"date":"2019-03-22","close":4000.0},{"date":"2019-03-25","close":4090.0},{"date":"2019-03-26","close":3905.0},{"date":"2019-03-27","close":3880.0},{"date":"2019-03-28","close":3880.0},{"date":"2019-03-29","close":3895.0},{"date":"2019-04-01","close":4095.0},{"date":"2019-04-02","close":4090.0},{"date":"2019-04-03","close":4145.0},{"date":"2019-04-04","close":4300.0},{"date":"2019-04-05","close":4560.0},{"date":"2019-04-08","close":4505.0},{"date":"2019-04-09","close":4520.0},{"date":"2019-04-10","close":4255.0},{"date":"2019-04-11","close":4145.0},{"date":"2019-04-12","close":4090.0},{"date":"2019-04-15","close":4210.0},{"date":"2019-04-16","close":4005.0},{"date":"2019-04-17","close":4060.0},{"date":"2019-04-18","close":4170.0},{"date":"2019-04-19","close":4000.0},{"date":"2019-04-22","close":4010.0},{"date":"2019-04-23","close":3900.0},{"date":"2019-04-24","close":3880.0},{"date":"2019-04-25","close":4300.0},{"date":"2019-04-26","close":4050.0},{"date":"2019-04-29","close":4210.0},{"date":"2019-04-30","close":4240.0},{"date":"2019-05-02","close":4520.0},{"date":"2019-05-03","close":4705.0},{"date":"2019-05-07","close":4685.0},{"date":"2019-05-08","close":4545.0},{"date":"2019-05-09","close":4275.0},{"date":"2019-05-10","close":4130.0},{"date":"2019-05-13","close":4130.0},{"date":"2019-05-14","close":3615.0},{"date":"2019-05-15","close":3810.0},{"date":"2019-05-16","close":3755.0},{"date":"2019-05-17","close":3895.0},{"date":"2019-05-20","close":3825.0},{"date":"2019-05-21","close":3795.0},{"date":"2019-05-22","close":3935.0},{"date":"2019-05-23","close":3850.0},{"date":"2019-05-24","close":3750.0},{"date":"2019-05-27","close":3715.0},{"date":"2019-05-28","close":3735.0},{"date":"2019-05-29","close":3730.0},{"date":"2019-05-30","close":3740.0},{"date":"2019-05-31","close":3640.0},{"date":"2019-06-03","close":3635.0},{"date":"2019-06-04","close":3650.0},{"date":"2019-06-05","close":3685.0},{"date":"2019-06-07","close":3730.0},{"date":"2019-06-10","close":3790.0},{"date":"2019-06-11","close":3850.0},{"date":"2019-06-12","close":3850.0},{"date":"2019-06-13","close":3825.0},{"date":"2019-06-14","close":3795.0},{"date":"2019-06-17","close":3750.0},{"date":"2019-06-18","close":3805.0},{"date":"2019-06-19","close":3815.0},{"date":"2019-06-20","close":3910.0},{"date":"2019-06-21","close":3910.0},{"date":"2019-06-24","close":3815.0},{"date":"2019-06-25","close":3770.0},{"date":"2019-06-26","close":3735.0},{"date":"2019-06-27","close":3740.0},{"date":"2019-06-28","close":3670.0},{"date":"2019-07-01","close":3680.0},{"date":"2019-07-02","close":3655.0},{"date":"2019-07-03","close":3750.0},{"date":"2019-07-04","close":3935.0},{"date":"2019-07-05","close":3790.0},{"date":"2019-07-08","close":3540.0},{"date":"2019-07-09","close":3445.0},{"date":"2019-07-10","close":3385.0},{"date":"2019-07-11","close":3390.0},{"date":"2019-07-12","close":3460.0},{"date":"2019-07-15","close":3425.0},{"date":"2019-07-16","close":3370.0},{"date":"2019-07-17","close":3335.0},{"date":"2019-07-18","close":3385.0},{"date":"2019-07-19","close":3390.0},{"date":"2019-07-22","close":3430.0},{"date":"2019-07-23","close":3405.0},{"date":"2019-07-24","close":3385.0},{"date":"2019-07-25","close":3250.0},{"date":"2019-07-26","close":3135.0},{"date":"2019-07-29","close":2880.0},{"date":"2019-07-30","close":2950.0},{"date":"2019-07-31","close":2985.0},{"date":"2019-08-01","close":3035.0},{"date":"2019-08-02","close":3050.0},{"date":"2019-08-05","close":2845.0},{"date":"2019-08-06","close":2615.0},{"date":"2019-08-07","close":2705.0},{"date":"2019-08-08","close":2895.0},{"date":"2019-08-09","close":2935.0},{"date":"2019-08-12","close":3045.0},{"date":"2019-08-13","close":2960.0},{"date":"2019-08-14","close":3000.0},{"date":"2019-08-16","close":3020.0},{"date":"2019-08-19","close":3080.0},{"date":"2019-08-20","close":3190.0},{"date":"2019-08-21","close":3225.0},{"date":"2019-08-22","close":3260.0},{"date":"2019-08-23","close":3330.0},{"date":"2019-08-26","close":3310.0},{"date":"2019-08-27","close":3210.0},{"date":"2019-08-28","close":3180.0},{"date":"2019-08-29","close":3110.0},{"date":"2019-08-30","close":3115.0},{"date":"2019-09-02","close":3165.0},{"date":"2019-09-03","close":3180.0},{"date":"2019-09-04","close":3150.0},{"date":"2019-09-05","close":3240.0},{"date":"2019-09-06","close":3205.0},{"date":"2019-09-09","close":3515.0},{"date":"2019-09-10","close":3395.0},{"date":"2019-09-11","close":3310.0},{"date":"2019-09-16","close":3440.0},{"date":"2019-09-17","close":3470.0},{"date":"2019-09-18","close":3570.0},{"date":"2019-09-19","close":3630.0},{"date":"2019-09-20","close":3545.0},{"date":"2019-09-23","close":3545.0},{"date":"2019-09-24","close":3495.0},{"date":"2019-09-25","close":3395.0},{"date":"2019-09-26","close":3400.0},{"date":"2019-09-27","close":3405.0},{"date":"2019-09-30","close":3810.0},{"date":"2019-10-01","close":3860.0},{"date":"2019-10-02","close":3925.0},{"date":"2019-10-04","close":4145.0},{"date":"2019-10-07","close":3455.0},{"date":"2019-10-08","close":3425.0},{"date":"2019-10-10","close":3620.0},{"date":"2019-10-11","close":3625.0},{"date":"2019-10-14","close":3690.0},{"date":"2019-10-15","close":3685.0},{"date":"2019-10-16","close":3625.0},{"date":"2019-10-17","close":3660.0},{"date":"2019-10-18","close":3635.0},{"date":"2019-10-21","close":3570.0},{"date":"2019-10-22","close":3510.0},{"date":"2019-10-23","close":3430.0},{"date":"2019-10-24","close":3490.0},{"date":"2019-10-25","close":3455.0},{"date":"2019-10-28","close":3480.0},{"date":"2019-10-29","close":3560.0},{"date":"2019-10-30","close":3580.0},{"date":"2019-10-31","close":3565.0},{"date":"2019-11-01","close":3565.0},{"date":"2019-11-04","close":3535.0},{"date":"2019-11-05","close":3545.0},{"date":"2019-11-06","close":3665.0},{"date":"2019-11-07","close":3735.0},{"date":"2019-11-08","close":3740.0},{"date":"2019-11-11","close":3965.0},{"date":"2019-11-12","close":3940.0},{"date":"2019-11-13","close":4110.0},{"date":"2019-11-14","close":4010.0},{"date":"2019-11-15","close":3880.0},{"date":"2019-11-18","close":3975.0},{"date":"2019-11-19","close":3915.0},{"date":"2019-11-20","close":3820.0},{"date":"2019-11-21","close":3820.0},{"date":"2019-11-22","close":3895.0},{"date":"2019-11-25","close":3945.0},{"date":"2019-11-26","close":3935.0},{"date":"2019-11-27","close":3880.0},{"date":"2019-11-28","close":3670.0},{"date":"2019-11-29","close":3565.0},{"date":"2019-12-02","close":3595.0},{"date":"2019-12-03","close":3540.0},{"date":"2019-12-04","close":3465.0},{"date":"2019-12-05","close":3565.0},{"date":"2019-12-06","close":3620.0},{"date":"2019-12-09","close":3510.0},{"date":"2019-12-10","close":3280.0},{"date":"2019-12-11","close":3230.0},{"date":"2019-12-12","close":3270.0},{"date":"2019-12-13","close":3375.0},{"date":"2019-12-16","close":3380.0},{"date":"2019-12-17","close":3395.0},{"date":"2019-12-18","close":3505.0},{"date":"2019-12-19","close":3625.0},{"date":"2019-12-20","close":3625.0},{"date":"2019-12-23","close":3645.0},{"date":"2019-12-24","close":3575.0},{"date":"2019-12-26","close":3600.0},{"date":"2019-12-27","close":3620.0},{"date":"2019-12-30","close":3620.0},{"date":"2020-01-02","close":4705.0},{"date":"2020-01-03","close":4975.0},{"date":"2020-01-06","close":4795.0},{"date":"2020-01-07","close":4590.0},{"date":"2020-01-08","close":4435.0},{"date":"2020-01-09","close":4665.0},{"date":"2020-01-10","close":4975.0},{"date":"2020-01-13","close":5060.0},{"date":"2020-01-14","close":4955.0},{"date":"2020-01-15","close":4830.0},{"date":"2020-01-16","close":4815.0},{"date":"2020-01-17","close":5100.0},{"date":"2020-01-20","close":4150.0},{"date":"2020-01-21","close":3965.0},{"date":"2020-01-22","close":4000.0},{"date":"2020-01-23","close":3920.0},{"date":"2020-01-28","close":3905.0},{"date":"2020-01-29","close":3840.0},{"date":"2020-01-30","close":3695.0},{"date":"2020-01-31","close":3670.0},{"date":"2020-02-03","close":3875.0},{"date":"2020-02-04","close":3970.0},{"date":"2020-02-05","close":4060.0},{"date":"2020-02-06","close":3995.0},{"date":"2020-02-07","close":3990.0},{"date":"2020-02-10","close":3830.0},{"date":"2020-02-11","close":3900.0},{"date":"2020-02-12","close":3945.0},{"date":"2020-02-13","close":3975.0},{"date":"2020-02-14","close":3995.0},{"date":"2020-02-17","close":3760.0},{"date":"2020-02-18","close":3755.0},{"date":"2020-02-19","close":3780.0},{"date":"2020-02-20","close":3700.0},{"date":"2020-02-21","close":3530.0},{"date":"2020-02-24","close":3365.0},{"date":"2020-02-25","close":3400.0},{"date":"2020-02-26","close":3330.0},{"date":"2020-02-27","close":3185.0},{"date":"2020-02-28","close":2850.0},{"date":"2020-03-02","close":3120.0},{"date":"2020-03-03","close":3110.0},{"date":"2020-03-04","close":3250.0},{"date":"2020-03-05","close":3400.0},{"date":"2020-03-06","close":3315.0},{"date":"2020-03-09","close":3115.0},{"date":"2020-03-10","close":3235.0},{"date":"2020-03-11","close":3080.0},{"date":"2020-03-12","close":2850.0},{"date":"2020-03-13","close":2450.0},{"date":"2020-03-16","close":2480.0},{"date":"2020-03-17","close":2435.0},{"date":"2020-03-18","close":2210.0},{"date":"2020-03-19","close":1810.0},{"date":"2020-03-20","close":1955.0},{"date":"2020-03-23","close":1800.0},{"date":"2020-03-24","close":1910.0},{"date":"2020-03-25","close":1990.0},{"date":"2020-03-26","close":2025.0},{"date":"2020-03-27","close":2065.0},{"date":"2020-03-30","close":2600.0},{"date":"2020-03-31","close":2770.0},{"date":"2020-04-01","close":2495.0},{"date":"2020-04-02","close":2585.0},{"date":"2020-04-03","close":2735.0},{"date":"2020-04-06","close":2780.0},{"date":"2020-04-07","close":2810.0},{"date":"2020-04-08","close":2810.0},{"date":"2020-04-09","close":2825.0},{"date":"2020-04-10","close":2750.0},{"date":"2020-04-13","close":2560.0},{"date":"2020-04-14","close":2650.0},{"date":"2020-04-16","close":2665.0},{"date":"2020-04-17","close":2795.0},{"date":"2020-04-20","close":2760.0},{"date":"2020-04-21","close":2700.0},{"date":"2020-04-22","close":2785.0},{"date":"2020-04-23","close":2855.0},{"date":"2020-04-24","close":2810.0},{"date":"2020-04-27","close":2840.0},{"date":"2020-04-28","close":2880.0},{"date":"2020-04-29","close":2960.0},{"date":"2020-05-04","close":2960.0},{"date":"2020-05-06","close":3095.0},{"date":"2020-05-07","close":3050.0},{"date":"2020-05-08","close":3070.0},{"date":"2020-05-11","close":2990.0},{"date":"2020-05-12","close":2965.0},{"date":"2020-05-13","close":2960.0},{"date":"2020-05-14","close":2940.0},{"date":"2020-05-15","close":2915.0},{"date":"2020-05-18","close":2870.0},{"date":"2020-05-19","close":2900.0},{"date":"2020-05-20","close":3000.0},{"date":"2020-05-21","close":2995.0},{"date":"2020-05-22","close":2920.0},{"date":"2020-05-25","close":2930.0},{"date":"2020-05-26","close":2965.0},{"date":"2020-05-27","close":3085.0},{"date":"2020-05-28","close":3020.0},{"date":"2020-05-29","close":3015.0},{"date":"2020-06-01","close":3025.0},{"date":"2020-06-02","close":3030.0},{"date":"2020-06-03","close":3030.0},{"date":"2020-06-04","close":3045.0},{"date":"2020-06-05","close":3000.0},{"date":"2020-06-08","close":3025.0},{"date":"2020-06-09","close":2990.0},{"date":"2020-06-10","close":2980.0},{"date":"2020-06-11","close":2915.0},{"date":"2020-06-12","close":2825.0},{"date":"2020-06-15","close":2580.0},{"date":"2020-06-16","close":2775.0},{"date":"2020-06-17","close":2760.0},{"date":"2020-06-18","close":2750.0},{"date":"2020-06-19","close":2725.0},{"date":"2020-06-22","close":2715.0},{"date":"2020-06-23","close":2675.0},{"date":"2020-06-24","close":2675.0},{"date":"2020-06-25","close":2705.0},{"date":"2020-06-26","close":2710.0},{"date":"2020-06-29","close":2650.0},{"date":"2020-06-30","close":2725.0},{"date":"2020-07-01","close":2870.0},{"date":"2020-07-02","close":2810.0},{"date":"2020-07-03","close":2960.0},{"date":"2020-07-06","close":2885.0},{"date":"2020-07-07","close":2850.0},{"date":"2020-07-08","close":2870.0},{"date":"2020-07-09","close":2860.0},{"date":"2020-07-10","close":2995.0},{"date":"2020-07-13","close":3030.0},{"date":"2020-07-14","close":3015.0},{"date":"2020-07-15","close":3170.0},{"date":"2020-07-16","close":3100.0},{"date":"2020-07-17","close":3100.0},{"date":"2020-07-20","close":2980.0},{"date":"2020-07-21","close":3005.0},{"date":"2020-07-22","close":2995.0},{"date":"2020-07-23","close":3000.0},{"date":"2020-07-24","close":2975.0},{"date":"2020-07-27","close":2900.0},{"date":"2020-07-28","close":2890.0},{"date":"2020-07-29","close":2895.0},{"date":"2020-07-30","close":2900.0},{"date":"2020-07-31","close":2875.0},{"date":"2020-08-03","close":2825.0},{"date":"2020-08-04","close":2840.0},{"date":"2020-08-05","close":2830.0},{"date":"2020-08-06","close":2825.0},{"date":"2020-08-07","close":2805.0},{"date":"2020-08-10","close":2795.0},{"date":"2020-08-11","close":2750.0},{"date":"2020-08-12","close":2740.0},{"date":"2020-08-13","close":2825.0},{"date":"2020-08-14","close":2830.0},{"date":"2020-08-18","close":2585.0},{"date":"2020-08-19","close":2620.0},{"date":"2020-08-20","close":2545.0},{"date":"2020-08-21","close":2500.0},{"date":"2020-08-24","close":2495.0},{"date":"2020-08-25","close":2585.0},{"date":"2020-08-26","close":2640.0},{"date":"2020-08-27","close":2800.0},{"date":"2020-08-28","close":2790.0},{"date":"2020-08-31","close":2840.0},{"date":"2020-09-01","close":2800.0},{"date":"2020-09-02","close":2805.0},{"date":"2020-09-03","close":2865.0},{"date":"2020-09-04","close":2885.0},{"date":"2020-09-07","close":2915.0},{"date":"2020-09-08","close":2875.0},{"date":"2020-09-09","close":2865.0},{"date":"2020-09-10","close":2900.0},{"date":"2020-09-11","close":2920.0},{"date":"2020-09-14","close":2930.0},{"date":"2020-09-15","close":2935.0},{"date":"2020-09-16","close":2875.0},{"date":"2020-09-17","close":2925.0},{"date":"2020-09-18","close":2900.0},{"date":"2020-09-21","close":2855.0},{"date":"2020-09-22","close":2715.0},{"date":"2020-09-23","close":2740.0},{"date":"2020-09-24","close":2670.0},{"date":"2020-09-25","close":2755.0},{"date":"2020-09-28","close":2790.0},{"date":"2020-09-29","close":2870.0},{"date":"2020-10-05","close":2910.0},{"date":"2020-10-06","close":2940.0},{"date":"2020-10-07","close":3170.0},{"date":"2020-10-08","close":3105.0},{"date":"2020-10-12","close":3085.0},{"date":"2020-10-13","close":3130.0},{"date":"2020-10-14","close":3100.0},{"date":"2020-10-15","close":3230.0},{"date":"2020-10-16","close":3140.0},{"date":"2020-10-19","close":3125.0},{"date":"2020-10-20","close":3060.0},{"date":"2020-10-21","close":3145.0},{"date":"2020-10-22","close":3120.0},{"date":"2020-10-23","close":3110.0},{"date":"2020-10-26","close":3050.0},{"date":"2020-10-27","close":3050.0},{"date":"2020-10-28","close":3110.0},{"date":"2020-10-29","close":3050.0},{"date":"2020-10-30","close":3030.0},{"date":"2020-11-02","close":3030.0},{"date":"2020-11-03","close":3090.0},{"date":"2020-11-04","close":3130.0},{"date":"2020-11-05","close":3150.0},{"date":"2020-11-06","close":3130.0},{"date":"2020-11-09","close":3080.0},{"date":"2020-11-10","close":3040.0},{"date":"2020-11-11","close":3100.0},{"date":"2020-11-12","close":3090.0},{"date":"2020-11-13","close":3050.0},{"date":"2020-11-16","close":3070.0},{"date":"2020-11-17","close":2985.0},{"date":"2020-11-18","close":3005.0},{"date":"2020-11-19","close":3010.0},{"date":"2020-11-20","close":3045.0},{"date":"2020-11-23","close":3005.0},{"date":"2020-11-24","close":3025.0},{"date":"2020-11-25","close":2945.0},{"date":"2020-11-26","close":2875.0},{"date":"2020-11-27","close":2890.0},{"date":"2020-11-30","close":2920.0},{"date":"2020-12-01","close":2900.0},{"date":"2020-12-02","close":2900.0},{"date":"2020-12-03","close":2875.0},{"date":"2020-12-04","close":2900.0},{"date":"2020-12-07","close":2875.0},{"date":"2020-12-08","close":2880.0},{"date":"2020-12-09","close":2870.0},{"date":"2020-12-10","close":2895.0},{"date":"2020-12-11","close":2900.0},{"date":"2020-12-14","close":2885.0},{"date":"2020-12-15","close":2835.0},{"date":"2020-12-16","close":2865.0},{"date":"2020-12-17","close":2870.0},{"date":"2020-12-18","close":2845.0},{"date":"2020-12-21","close":3105.0},{"date":"2020-12-22","close":2960.0},{"date":"2020-12-23","close":3030.0},{"date":"2020-12-24","close":3120.0},{"date":"2020-12-28","close":3155.0},{"date":"2020-12-29","close":3500.0},{"date":"2020-12-30","close":3405.0},{"date":"2021-01-04","close":3600.0},{"date":"2021-01-05","close":3700.0},{"date":"2021-01-06","close":3630.0},{"date":"2021-01-07","close":3595.0},{"date":"2021-01-08","close":3455.0},{"date":"2021-01-11","close":3480.0},{"date":"2021-01-12","close":3370.0},{"date":"2021-01-13","close":3400.0},{"date":"2021-01-14","close":3395.0},{"date":"2021-01-15","close":3470.0},{"date":"2021-01-18","close":3595.0},{"date":"2021-01-19","close":3560.0},{"date":"2021-01-20","close":3465.0},{"date":"2021-01-21","close":3500.0},{"date":"2021-01-22","close":3465.0},{"date":"2021-01-25","close":3500.0},{"date":"2021-01-26","close":3800.0},{"date":"2021-01-27","close":3530.0},{"date":"2021-01-28","close":3360.0},{"date":"2021-01-29","close":3350.0},{"date":"2021-02-01","close":3305.0},{"date":"2021-02-02","close":3265.0},{"date":"2021-02-03","close":3305.0},{"date":"2021-02-04","close":3290.0},{"date":"2021-02-05","close":3125.0},{"date":"2021-02-08","close":3105.0},{"date":"2021-02-09","close":3120.0},{"date":"2021-02-10","close":3135.0},{"date":"2021-02-15","close":3205.0},{"date":"2021-02-16","close":3190.0},{"date":"2021-02-17","close":3275.0},{"date":"2021-02-18","close":3400.0},{"date":"2021-02-19","close":3335.0},{"date":"2021-02-22","close":3355.0},{"date":"2021-02-23","close":3300.0},{"date":"2021-02-24","close":3090.0},{"date":"2021-02-25","close":3220.0},{"date":"2021-02-26","close":3145.0},{"date":"2021-03-02","close":3375.0},{"date":"2021-03-03","close":3430.0},{"date":"2021-03-04","close":3430.0},{"date":"2021-03-05","close":3450.0},{"date":"2021-03-08","close":3265.0},{"date":"2021-03-09","close":3255.0},{"date":"2021-03-10","close":3155.0},{"date":"2021-03-11","close":3180.0},{"date":"2021-03-12","close":3310.0},{"date":"2021-03-15","close":3080.0},{"date":"2021-03-16","close":3090.0},{"date":"2021-03-17","close":3055.0},{"date":"2021-03-18","close":3005.0},{"date":"2021-03-19","close":3040.0},{"date":"2021-03-22","close":3020.0},{"date":"2021-03-23","close":2825.0},{"date":"2021-03-24","close":2790.0},{"date":"2021-03-25","close":2790.0},{"date":"2021-03-26","close":2820.0},{"date":"2021-03-29","close":2765.0},{"date":"2021-03-30","close":2855.0},{"date":"2021-03-31","close":3040.0},{"date":"2021-04-01","close":3180.0},{"date":"2021-04-02","close":3295.0},{"date":"2021-04-05","close":3355.0},{"date":"2021-04-06","close":3285.0},{"date":"2021-04-07","close":3315.0},{"date":"2021-04-08","close":3340.0},{"date":"2021-04-09","close":3265.0},{"date":"2021-04-12","close":3245.0},{"date":"2021-04-13","close":3270.0},{"date":"2021-04-14","close":3265.0},{"date":"2021-04-15","close":3190.0},{"date":"2021-04-16","close":3210.0},{"date":"2021-04-19","close":3215.0},{"date":"2021-04-20","close":3255.0},{"date":"2021-04-21","close":3320.0},{"date":"2021-04-22","close":3310.0},{"date":"2021-04-23","close":3250.0},{"date":"2021-04-26","close":3265.0},{"date":"2021-04-27","close":3230.0},{"date":"2021-04-28","close":3125.0},{"date":"2021-04-29","close":3090.0},{"date":"2021-04-30","close":3020.0},{"date":"2021-05-03","close":3020.0},{"date":"2021-05-04","close":3005.0},{"date":"2021-05-06","close":3100.0},{"date":"2021-05-07","close":3190.0},{"date":"2021-05-10","close":3230.0},{"date":"2021-05-11","close":3225.0},{"date":"2021-05-12","close":3130.0},{"date":"2021-05-13","close":3130.0},{"date":"2021-05-14","close":3150.0},{"date":"2021-05-17","close":3085.0},{"date":"2021-05-18","close":3165.0},{"date":"2021-05-20","close":3300.0},{"date":"2021-05-21","close":3250.0},{"date":"2021-05-24","close":3145.0},{"date":"2021-05-25","close":3285.0},{"date":"2021-05-26","close":3230.0},{"date":"2021-05-27","close":3280.0},{"date":"2021-05-28","close":3270.0},{"date":"2021-05-31","close":3300.0},{"date":"2021-06-01","close":3375.0},{"date":"2021-06-02","close":3350.0},{"date":"2021-06-03","close":3445.0},{"date":"2021-06-04","close":3595.0},{"date":"2021-06-07","close":3430.0},{"date":"2021-06-08","close":3485.0},{"date":"2021-06-09","close":3465.0},{"date":"2021-06-10","close":3505.0},{"date":"2021-06-11","close":3560.0},{"date":"2021-06-14","close":3480.0},{"date":"2021-06-15","close":3610.0},{"date":"2021-06-16","close":3570.0},{"date":"2021-06-17","close":3555.0},{"date":"2021-06-18","close":3500.0},{"date":"2021-06-21","close":3405.0},{"date":"2021-06-22","close":3505.0},{"date":"2021-06-23","close":3415.0},{"date":"2021-06-24","close":3605.0},{"date":"2021-06-25","close":3565.0},{"date":"2021-06-28","close":3585.0},{"date":"2021-06-29","close":3445.0},{"date":"2021-06-30","close":3550.0},{"date":"2021-07-01","close":3600.0},{"date":"2021-07-02","close":3580.0},{"date":"2021-07-05","close":3545.0},{"date":"2021-07-06","close":3675.0},{"date":"2021-07-07","close":3475.0},{"date":"2021-07-08","close":3355.0},{"date":"2021-07-09","close":3310.0},{"date":"2021-07-12","close":3470.0},{"date":"2021-07-13","close":3540.0},{"date":"2021-07-14","close":3410.0},{"date":"2021-07-15","close":3560.0},{"date":"2021-07-16","close":3540.0},{"date":"2021-07-19","close":3450.0},{"date":"2021-07-20","close":3410.0},{"date":"2021-07-21","close":3345.0},{"date":"2021-07-22","close":3370.0},{"date":"2021-07-23","close":3420.0},{"date":"2021-07-26","close":3415.0},{"date":"2021-07-27","close":3420.0},{"date":"2021-07-28","close":3385.0},{"date":"2021-07-29","close":3420.0},{"date":"2021-07-30","close":3565.0},{"date":"2021-08-02","close":3955.0},{"date":"2021-08-03","close":3950.0},{"date":"2021-08-04","close":3845.0},{"date":"2021-08-05","close":4060.0},{"date":"2021-08-06","close":3875.0},{"date":"2021-08-09","close":3835.0},{"date":"2021-08-10","close":3710.0},{"date":"2021-08-11","close":3735.0},{"date":"2021-08-12","close":3650.0},{"date":"2021-08-13","close":3495.0},{"date":"2021-08-17","close":3310.0},{"date":"2021-08-18","close":3390.0},{"date":"2021-08-19","close":3290.0},{"date":"2021-08-20","close":3270.0},{"date":"2021-08-23","close":3410.0},{"date":"2021-08-24","close":3495.0},{"date":"2021-08-25","close":3450.0},{"date":"2021-08-26","close":3595.0},{"date":"2021-08-27","close":4670.0},{"date":"2021-08-30","close":4725.0},{"date":"2021-08-31","close":4425.0},{"date":"2021-09-01","close":4365.0},{"date":"2021-09-02","close":4265.0},{"date":"2021-09-03","close":4205.0},{"date":"2021-09-06","close":4195.0},{"date":"2021-09-07","close":4100.0},{"date":"2021-09-08","close":4125.0},{"date":"2021-09-09","close":4200.0},{"date":"2021-09-10","close":4240.0},{"date":"2021-09-13","close":4250.0},{"date":"2021-09-14","close":4180.0},{"date":"2021-09-15","close":4180.0},{"date":"2021-09-16","close":4265.0},{"date":"2021-09-17","close":4170.0},{"date":"2021-09-23","close":4025.0},{"date":"2021-09-24","close":4120.0},{"date":"2021-09-27","close":4115.0},{"date":"2021-09-28","close":4120.0},{"date":"2021-09-29","close":4025.0},{"date":"2021-09-30","close":4065.0},{"date":"2021-10-01","close":4065.0},{"date":"2021-10-05","close":4065.0},{"date":"2021-10-06","close":4115.0},{"date":"2021-10-07","close":4095.0},{"date":"2021-10-08","close":4275.0},{"date":"2021-10-12","close":4415.0},{"date":"2021-10-13","close":4370.0},{"date":"2021-10-14","close":4390.0},{"date":"2021-10-15","close":4310.0},{"date":"2021-10-18","close":4045.0},{"date":"2021-10-19","close":4020.0},{"date":"2021-10-20","close":4100.0},{"date":"2021-10-21","close":4010.0},{"date":"2021-10-22","close":4015.0},{"date":"2021-10-25","close":4300.0},{"date":"2021-10-26","close":4345.0},{"date":"2021-10-27","close":4720.0},{"date":"2021-10-28","close":4670.0},{"date":"2021-10-29","close":4840.0},{"date":"2021-11-01","close":4220.0},{"date":"2021-11-02","close":4370.0},{"date":"2021-11-03","close":4240.0},{"date":"2021-11-04","close":4110.0},{"date":"2021-11-05","close":4300.0},{"date":"2021-11-08","close":4540.0},{"date":"2021-11-09","close":4410.0},{"date":"2021-11-10","close":4260.0},{"date":"2021-11-11","close":4180.0},{"date":"2021-11-12","close":4215.0},{"date":"2021-11-15","close":4175.0},{"date":"2021-11-16","close":4070.0},{"date":"2021-11-17","close":4010.0},{"date":"2021-11-18","close":3995.0},{"date":"2021-11-19","close":4125.0},{"date":"2021-11-22","close":4120.0},{"date":"2021-11-23","close":4005.0},{"date":"2021-11-24","close":4075.0},{"date":"2021-11-25","close":3985.0},{"date":"2021-11-26","close":3985.0},{"date":"2021-11-29","close":3880.0},{"date":"2021-11-30","close":3895.0},{"date":"2021-12-01","close":3935.0},{"date":"2021-12-02","close":4050.0},{"date":"2021-12-03","close":4015.0},{"date":"2021-12-06","close":4025.0},{"date":"2021-12-07","close":4120.0},{"date":"2021-12-08","close":4020.0},{"date":"2021-12-09","close":4060.0},{"date":"2021-12-10","close":4000.0},{"date":"2021-12-13","close":3965.0},{"date":"2021-12-14","close":3955.0},{"date":"2021-12-15","close":4000.0},{"date":"2021-12-16","close":3990.0},{"date":"2021-12-17","close":4125.0},{"date":"2021-12-20","close":4060.0},{"date":"2021-12-21","close":4070.0},{"date":"2021-12-22","close":4150.0},{"date":"2021-12-23","close":4385.0},{"date":"2021-12-24","close":4475.0},{"date":"2021-12-27","close":4370.0},{"date":"2021-12-28","close":4400.0},{"date":"2021-12-29","close":4470.0},{"date":"2021-12-30","close":4550.0},{"date":"2022-01-03","close":4555.0},{"date":"2022-01-04","close":5040.0},{"date":"2022-01-05","close":5900.0},{"date":"2022-01-06","close":5360.0},{"date":"2022-01-07","close":5300.0},{"date":"2022-01-10","close":4835.0},{"date":"2022-01-11","close":4190.0},{"date":"2022-01-12","close":4265.0},{"date":"2022-01-13","close":4290.0},{"date":"2022-01-14","close":4110.0},{"date":"2022-01-17","close":3850.0},{"date":"2022-01-18","close":3885.0},{"date":"2022-01-19","close":3815.0},{"date":"2022-01-20","close":3905.0},{"date":"2022-01-21","close":3925.0},{"date":"2022-01-24","close":3775.0},{"date":"2022-01-25","close":3860.0},{"date":"2022-01-26","close":3860.0},{"date":"2022-01-27","close":3720.0},{"date":"2022-01-28","close":3815.0},{"date":"2022-02-03","close":3890.0},{"date":"2022-02-04","close":3815.0},{"date":"2022-02-07","close":3875.0},{"date":"2022-02-08","close":3875.0},{"date":"2022-02-09","close":3875.0},{"date":"2022-02-10","close":4010.0},{"date":"2022-02-11","close":3900.0},{"date":"2022-02-14","close":3765.0},{"date":"2022-02-15","close":3795.0},{"date":"2022-02-16","close":3925.0},{"date":"2022-02-17","close":3970.0},{"date":"2022-02-18","close":4015.0},{"date":"2022-02-21","close":4015.0},{"date":"2022-02-22","close":4015.0},{"date":"2022-02-23","close":4015.0},{"date":"2022-02-24","close":4055.0},{"date":"2022-02-25","close":4055.0},{"date":"2022-02-28","close":4055.0},{"date":"2022-03-02","close":3995.0},{"date":"2022-03-03","close":3975.0},{"date":"2022-03-04","close":3975.0},{"date":"2022-03-07","close":3920.0},{"date":"2022-03-08","close":4020.0},{"date":"2022-03-10","close":4020.0},{"date":"2022-03-11","close":4200.0},{"date":"2022-03-14","close":4210.0},{"date":"2022-03-15","close":4210.0},{"date":"2022-03-16","close":4130.0},{"date":"2022-03-17","close":4130.0},{"date":"2022-03-18","close":4175.0},{"date":"2022-03-21","close":4270.0},{"date":"2022-03-22","close":4325.0},{"date":"2022-03-23","close":4525.0},{"date":"2022-03-24","close":4220.0},{"date":"2022-03-25","close":4110.0},{"date":"2022-03-28","close":4055.0},{"date":"2022-03-29","close":4155.0},{"date":"2022-03-30","close":4050.0},{"date":"2022-03-31","close":4055.0},{"date":"2022-04-01","close":4065.0},{"date":"2022-04-04","close":4065.0},{"date":"2022-04-05","close":4135.0},{"date":"2022-04-06","close":4065.0},{"date":"2022-04-07","close":4000.0},{"date":"2022-04-08","close":4050.0},{"date":"2022-04-11","close":4040.0},{"date":"2022-04-12","close":4020.0},{"date":"2022-04-13","close":4100.0},{"date":"2022-04-14","close":4045.0},{"date":"2022-04-15","close":4020.0},{"date":"2022-04-18","close":4050.0},{"date":"2022-04-19","close":4070.0},{"date":"2022-04-20","close":4015.0},{"date":"2022-04-21","close":4080.0},{"date":"2022-04-22","close":4070.0},{"date":"2022-04-25","close":4000.0},{"date":"2022-04-26","close":3985.0},{"date":"2022-04-27","close":4030.0},{"date":"2022-04-28","close":4000.0},{"date":"2022-04-29","close":4035.0},{"date":"2022-05-02","close":4055.0},{"date":"2022-05-03","close":4075.0},{"date":"2022-05-04","close":4065.0},{"date":"2022-05-06","close":4100.0},{"date":"2022-05-09","close":4000.0},{"date":"2022-05-10","close":4250.0},{"date":"2022-05-11","close":4260.0},{"date":"2022-05-12","close":4065.0},{"date":"2022-05-13","close":4150.0},{"date":"2022-05-16","close":4225.0},{"date":"2022-05-17","close":4140.0},{"date":"2022-05-18","close":4030.0},{"date":"2022-05-19","close":4080.0},{"date":"2022-05-20","close":4080.0},{"date":"2022-05-23","close":4025.0},{"date":"2022-05-24","close":4005.0},{"date":"2022-05-25","close":3995.0},{"date":"2022-05-26","close":3995.0},{"date":"2022-05-27","close":3990.0},{"date":"2022-05-30","close":3980.0},{"date":"2022-05-31","close":3945.0},{"date":"2022-06-02","close":4000.0},{"date":"2022-06-03","close":4000.0},{"date":"2022-06-07","close":4000.0},{"date":"2022-06-08","close":4085.0},{"date":"2022-06-09","close":4010.0},{"date":"2022-06-10","close":3930.0},{"date":"2022-06-13","close":3820.0},{"date":"2022-06-14","close":3700.0},{"date":"2022-06-15","close":3545.0},{"date":"2022-06-16","close":4210.0},{"date":"2022-06-17","close":3870.0},{"date":"2022-06-20","close":3800.0},{"date":"2022-06-21","close":3770.0},{"date":"2022-06-22","close":3520.0},{"date":"2022-06-23","close":3405.0},{"date":"2022-06-24","close":3800.0},{"date":"2022-06-27","close":3765.0},{"date":"2022-06-28","close":3735.0},{"date":"2022-06-29","close":3735.0},{"date":"2022-06-30","close":3680.0},{"date":"2022-07-01","close":3670.0},{"date":"2022-07-04","close":3695.0},{"date":"2022-07-05","close":3740.0},{"date":"2022-07-06","close":3620.0},{"date":"2022-07-07","close":3730.0},{"date":"2022-07-08","close":3720.0},{"date":"2022-07-11","close":3720.0},{"date":"2022-07-12","close":3715.0},{"date":"2022-07-13","close":3775.0},{"date":"2022-07-14","close":3800.0},{"date":"2022-07-15","close":3800.0},{"date":"2022-07-18","close":3820.0},{"date":"2022-07-19","close":3815.0},{"date":"2022-07-20","close":3900.0},{"date":"2022-07-21","close":3890.0},{"date":"2022-07-22","close":3815.0},{"date":"2022-07-25","close":3815.0},{"date":"2022-07-26","close":3805.0},{"date":"2022-07-27","close":3880.0},{"date":"2022-07-28","close":4075.0},{"date":"2022-07-29","close":4100.0},{"date":"2022-08-01","close":4100.0},{"date":"2022-08-02","close":4060.0},{"date":"2022-08-03","close":4065.0},{"date":"2022-08-04","close":4090.0},{"date":"2022-08-05","close":4340.0},{"date":"2022-08-08","close":4320.0},{"date":"2022-08-09","close":4325.0},{"date":"2022-08-10","close":4235.0},{"date":"2022-08-11","close":4250.0},{"date":"2022-08-12","close":4190.0},{"date":"2022-08-16","close":4160.0},{"date":"2022-08-17","close":4185.0},{"date":"2022-08-18","close":4200.0},{"date":"2022-08-19","close":4240.0},{"date":"2022-08-22","close":4345.0},{"date":"2022-08-23","close":4310.0},{"date":"2022-08-24","close":4300.0},{"date":"2022-08-25","close":4340.0},{"date":"2022-08-26","close":4280.0},{"date":"2022-08-29","close":4270.0},{"date":"2022-08-30","close":4270.0},{"date":"2022-08-31","close":4300.0},{"date":"2022-09-01","close":4295.0},{"date":"2022-09-02","close":4295.0},{"date":"2022-09-05","close":4360.0},{"date":"2022-09-06","close":4365.0},{"date":"2022-09-07","close":4380.0},{"date":"2022-09-08","close":4400.0},{"date":"2022-09-13","close":4530.0},{"date":"2022-09-14","close":4655.0},{"date":"2022-09-15","close":4655.0},{"date":"2022-09-16","close":4660.0},{"date":"2022-09-19","close":4680.0},{"date":"2022-09-20","close":4720.0},{"date":"2022-09-21","close":4860.0},{"date":"2022-09-22","close":4890.0},{"date":"2022-09-23","close":4810.0},{"date":"2022-09-26","close":4185.0},{"date":"2022-09-27","close":4400.0},{"date":"2022-09-28","close":4230.0},{"date":"2022-09-29","close":4100.0},{"date":"2022-09-30","close":4050.0},{"date":"2022-10-04","close":4210.0},{"date":"2022-10-05","close":4145.0},{"date":"2022-10-06","close":4245.0},{"date":"2022-10-07","close":4325.0},{"date":"2022-10-11","close":4350.0},{"date":"2022-10-12","close":4230.0},{"date":"2022-10-13","close":4075.0},{"date":"2022-10-14","close":4260.0},{"date":"2022-10-17","close":4260.0},{"date":"2022-10-18","close":4450.0},{"date":"2022-10-19","close":4710.0},{"date":"2022-10-20","close":4675.0},{"date":"2022-10-21","close":4545.0},{"date":"2022-10-24","close":4650.0},{"date":"2022-10-25","close":4700.0},{"date":"2022-10-26","close":4670.0},{"date":"2022-10-27","close":4600.0},{"date":"2022-10-28","close":4260.0},{"date":"2022-10-31","close":4550.0},{"date":"2022-11-01","close":4590.0},{"date":"2022-11-02","close":4515.0},{"date":"2022-11-03","close":4500.0},{"date":"2022-11-04","close":4375.0},{"date":"2022-11-07","close":4415.0},{"date":"2022-11-08","close":4620.0},{"date":"2022-11-09","close":4545.0},{"date":"2022-11-10","close":4250.0},{"date":"2022-11-11","close":4215.0},{"date":"2022-11-14","close":4245.0},{"date":"2022-11-15","close":4220.0},{"date":"2022-11-16","close":4225.0},{"date":"2022-11-17","close":4130.0},{"date":"2022-11-18","close":4100.0},{"date":"2022-11-21","close":4015.0},{"date":"2022-11-22","close":4045.0},{"date":"2022-11-23","close":4065.0},{"date":"2022-11-24","close":4055.0},{"date":"2022-11-25","close":4040.0},{"date":"2022-11-28","close":4005.0},{"date":"2022-11-29","close":3995.0},{"date":"2022-11-30","close":3975.0},{"date":"2022-12-01","close":3950.0},{"date":"2022-12-02","close":3970.0},{"date":"2022-12-05","close":3980.0},{"date":"2022-12-06","close":4390.0},{"date":"2022-12-07","close":4735.0},{"date":"2022-12-08","close":4885.0},{"date":"2022-12-09","close":5290.0},{"date":"2022-12-12","close":5310.0},{"date":"2022-12-13","close":5370.0},{"date":"2022-12-14","close":5450.0},{"date":"2022-12-15","close":4995.0},{"date":"2022-12-16","close":5130.0},{"date":"2022-12-19","close":4960.0},{"date":"2022-12-20","close":4520.0},{"date":"2022-12-21","close":4365.0},{"date":"2022-12-22","close":4610.0},{"date":"2022-12-23","close":4540.0},{"date":"2022-12-26","close":4930.0},{"date":"2022-12-27","close":4520.0},{"date":"2022-12-28","close":4650.0},{"date":"2022-12-29","close":4735.0},{"date":"2023-01-02","close":4790.0},{"date":"2023-01-03","close":4580.0},{"date":"2023-01-04","close":4840.0},{"date":"2023-01-05","close":4690.0},{"date":"2023-01-06","close":4995.0},{"date":"2023-01-09","close":5430.0},{"date":"2023-01-10","close":5800.0},{"date":"2023-01-11","close":5870.0},{"date":"2023-01-12","close":6060.0},{"date":"2023-01-13","close":6070.0},{"date":"2023-01-16","close":6700.0},{"date":"2023-01-17","close":6350.0},{"date":"2023-01-18","close":6280.0},{"date":"2023-01-19","close":6170.0},{"date":"2023-01-20","close":6290.0},{"date":"2023-01-25","close":6690.0},{"date":"2023-01-26","close":5270.0},{"date":"2023-01-27","close":5270.0},{"date":"2023-01-30","close":6600.0},{"date":"2023-01-31","close":8580.0},{"date":"2023-02-01","close":8580.0},{"date":"2023-02-02","close":11470.0},{"date":"2023-02-03","close":11470.0},{"date":"2023-02-06","close":10290.0},{"date":"2023-02-07","close":10580.0},{"date":"2023-02-08","close":10580.0},{"date":"2023-02-09","close":10570.0},{"date":"2023-02-10","close":10300.0},{"date":"2023-02-13","close":9910.0},{"date":"2023-02-14","close":10130.0},{"date":"2023-02-15","close":10030.0},{"date":"2023-02-16","close":10530.0},{"date":"2023-02-17","close":11280.0},{"date":"2023-02-20","close":11230.0},{"date":"2023-02-21","close":10820.0},{"date":"2023-02-22","close":10480.0},{"date":"2023-02-23","close":9710.0},{"date":"2023-02-24","close":9850.0},{"date":"2023-02-27","close":10060.0},{"date":"2023-02-28","close":10120.0},{"date":"2023-03-02","close":10270.0},{"date":"2023-03-03","close":10150.0},{"date":"2023-03-06","close":10320.0},{"date":"2023-03-07","close":9910.0},{"date":"2023-03-08","close":10110.0},{"date":"2023-03-09","close":10720.0},{"date":"2023-03-10","close":9570.0},{"date":"2023-03-13","close":8500.0},{"date":"2023-03-14","close":8200.0},{"date":"2023-03-15","close":9470.0},{"date":"2023-03-16","close":9490.0},{"date":"2023-03-17","close":9550.0},{"date":"2023-03-20","close":9190.0},{"date":"2023-03-21","close":9000.0},{"date":"2023-03-22","close":8560.0},{"date":"2023-03-23","close":9350.0},{"date":"2023-03-24","close":9250.0},{"date":"2023-03-27","close":9600.0},{"date":"2023-03-28","close":9300.0},{"date":"2023-03-29","close":9840.0},{"date":"2023-03-30","close":11650.0},{"date":"2023-03-31","close":10990.0},{"date":"2023-04-03","close":10120.0},{"date":"2023-04-04","close":10150.0},{"date":"2023-04-05","close":10010.0},{"date":"2023-04-06","close":10070.0},{"date":"2023-04-07","close":9950.0},{"date":"2023-04-10","close":9590.0},{"date":"2023-04-11","close":9740.0},{"date":"2023-04-12","close":9230.0},{"date":"2023-04-13","close":9280.0},{"date":"2023-04-14","close":9110.0},{"date":"2023-04-17","close":8630.0},{"date":"2023-04-18","close":8700.0},{"date":"2023-04-19","close":8860.0},{"date":"2023-04-20","close":8800.0},{"date":"2023-04-21","close":8680.0},{"date":"2023-04-24","close":8200.0},{"date":"2023-04-25","close":7900.0},{"date":"2023-04-26","close":7720.0},{"date":"2023-04-27","close":7900.0},{"date":"2023-04-28","close":7480.0},{"date":"2023-05-02","close":8420.0},{"date":"2023-05-03","close":8520.0},{"date":"2023-05-04","close":8360.0},{"date":"2023-05-08","close":8110.0},{"date":"2023-05-09","close":8060.0},{"date":"2023-05-10","close":8100.0},{"date":"2023-05-11","close":8070.0},{"date":"2023-05-12","close":8540.0},{"date":"2023-05-15","close":8790.0},{"date":"2023-05-16","close":8590.0},{"date":"2023-05-17","close":8850.0},{"date":"2023-05-18","close":8820.0},{"date":"2023-05-19","close":9160.0},{"date":"2023-05-22","close":9300.0},{"date":"2023-05-23","close":9220.0},{"date":"2023-05-24","close":9400.0},{"date":"2023-05-25","close":8800.0},{"date":"2023-05-26","close":8640.0},{"date":"2023-05-30","close":8770.0},{"date":"2023-05-31","close":8700.0},{"date":"2023-06-01","close":8730.0},{"date":"2023-06-02","close":8700.0},{"date":"2023-06-05","close":8700.0},{"date":"2023-06-07","close":8860.0},{"date":"2023-06-08","close":9060.0},{"date":"2023-06-09","close":9060.0},{"date":"2023-06-12","close":8860.0},{"date":"2023-06-13","close":8890.0},{"date":"2023-06-14","close":9720.0},{"date":"2023-06-15","close":10000.0},{"date":"2023-06-16","close":10900.0},{"date":"2023-06-19","close":9690.0},{"date":"2023-06-20","close":9070.0},{"date":"2023-06-21","close":8920.0},{"date":"2023-06-22","close":8820.0},{"date":"2023-06-23","close":9270.0},{"date":"2023-06-26","close":9020.0},{"date":"2023-06-27","close":8980.0},{"date":"2023-06-28","close":8920.0},{"date":"2023-06-29","close":8570.0},{"date":"2023-06-30","close":8600.0},{"date":"2023-07-03","close":8620.0},{"date":"2023-07-04","close":8590.0},{"date":"2023-07-05","close":8580.0},{"date":"2023-07-06","close":8410.0},{"date":"2023-07-07","close":8280.0},{"date":"2023-07-10","close":8440.0},{"date":"2023-07-11","close":8410.0},{"date":"2023-07-12","close":8470.0},{"date":"2023-07-13","close":8800.0},{"date":"2023-07-14","close":8560.0},{"date":"2023-07-17","close":8660.0},{"date":"2023-07-18","close":8500.0},{"date":"2023-07-19","close":8400.0},{"date":"2023-07-20","close":8500.0},{"date":"2023-07-21","close":8520.0},{"date":"2023-07-24","close":8420.0},{"date":"2023-07-25","close":8160.0},{"date":"2023-07-26","close":7920.0},{"date":"2023-07-27","close":7960.0},{"date":"2023-07-28","close":8110.0},{"date":"2023-07-31","close":8170.0},{"date":"2023-08-01","close":8140.0},{"date":"2023-08-02","close":8000.0},{"date":"2023-08-03","close":7990.0},{"date":"2023-08-04","close":8070.0},{"date":"2023-08-07","close":8100.0},{"date":"2023-08-08","close":8000.0},{"date":"2023-08-09","close":8030.0},{"date":"2023-08-10","close":8090.0},{"date":"2023-08-11","close":8100.0},{"date":"2023-08-14","close":8230.0},{"date":"2023-08-16","close":8000.0},{"date":"2023-08-17","close":8140.0},{"date":"2023-08-18","close":8170.0},{"date":"2023-08-21","close":8230.0},{"date":"2023-08-22","close":7970.0},{"date":"2023-08-23","close":8070.0},{"date":"2023-08-24","close":8160.0},{"date":"2023-08-25","close":8100.0},{"date":"2023-08-28","close":8560.0},{"date":"2023-08-29","close":8500.0},{"date":"2023-08-30","close":8670.0},{"date":"2023-08-31","close":9020.0},{"date":"2023-09-01","close":8520.0},{"date":"2023-09-04","close":8980.0},{"date":"2023-09-05","close":9140.0},{"date":"2023-09-06","close":9010.0},{"date":"2023-09-07","close":9130.0},{"date":"2023-09-08","close":9100.0},{"date":"2023-09-11","close":9480.0},{"date":"2023-09-12","close":9270.0},{"date":"2023-09-13","close":9310.0},{"date":"2023-09-14","close":9490.0},{"date":"2023-09-15","close":9460.0},{"date":"2023-09-18","close":9550.0},{"date":"2023-09-19","close":9530.0},{"date":"2023-09-20","close":9420.0},{"date":"2023-09-21","close":9340.0},{"date":"2023-09-22","close":9330.0},{"date":"2023-09-25","close":9510.0},{"date":"2023-09-26","close":9510.0},{"date":"2023-09-27","close":9600.0},{"date":"2023-10-04","close":9380.0},{"date":"2023-10-05","close":9010.0},{"date":"2023-10-06","close":9150.0},{"date":"2023-10-10","close":9370.0},{"date":"2023-10-11","close":9370.0},{"date":"2023-10-12","close":9470.0},{"date":"2023-10-13","close":9490.0},{"date":"2023-10-16","close":9670.0},{"date":"2023-10-17","close":9850.0},{"date":"2023-10-18","close":9820.0},{"date":"2023-10-19","close":9570.0},{"date":"2023-10-20","close":9510.0},{"date":"2023-10-23","close":9500.0},{"date":"2023-10-24","close":9950.0},{"date":"2023-10-25","close":10300.0},{"date":"2023-10-26","close":10090.0},{"date":"2023-10-27","close":9800.0},{"date":"2023-10-30","close":9660.0},{"date":"2023-10-31","close":9600.0},{"date":"2023-11-01","close":9570.0},{"date":"2023-11-02","close":9660.0},{"date":"2023-11-03","close":9870.0},{"date":"2023-11-06","close":9930.0},{"date":"2023-11-07","close":9970.0},{"date":"2023-11-08","close":9760.0},{"date":"2023-11-09","close":9840.0},{"date":"2023-11-10","close":9800.0},{"date":"2023-11-13","close":9690.0},{"date":"2023-11-14","close":9690.0},{"date":"2023-11-15","close":9350.0},{"date":"2023-11-16","close":9400.0},{"date":"2023-11-17","close":9380.0},{"date":"2023-11-20","close":9220.0},{"date":"2023-11-21","close":9020.0},{"date":"2023-11-22","close":8970.0},{"date":"2023-11-23","close":9000.0},{"date":"2023-11-24","close":9010.0},{"date":"2023-11-27","close":8990.0},{"date":"2023-11-28","close":9000.0},{"date":"2023-11-29","close":8960.0},{"date":"2023-11-30","close":8920.0},{"date":"2023-12-01","close":8910.0},{"date":"2023-12-04","close":8900.0},{"date":"2023-12-05","close":8860.0},{"date":"2023-12-06","close":8900.0},{"date":"2023-12-07","close":8930.0},{"date":"2023-12-08","close":9060.0},{"date":"2023-12-11","close":9220.0},{"date":"2023-12-12","close":8890.0},{"date":"2023-12-13","close":8750.0},{"date":"2023-12-14","close":8780.0},{"date":"2023-12-15","close":8690.0},{"date":"2023-12-18","close":8770.0},{"date":"2023-12-19","close":8810.0},{"date":"2023-12-20","close":8970.0},{"date":"2023-12-21","close":8900.0},{"date":"2023-12-22","close":8830.0},{"date":"2023-12-26","close":8850.0},{"date":"2023-12-27","close":8840.0},{"date":"2023-12-28","close":8840.0},{"date":"2024-01-02","close":8870.0},{"date":"2024-01-03","close":8750.0},{"date":"2024-01-04","close":8630.0},{"date":"2024-01-05","close":8520.0},{"date":"2024-01-08","close":8710.0},{"date":"2024-01-09","close":8740.0},{"date":"2024-01-10","close":8690.0},{"date":"2024-01-11","close":8700.0},{"date":"2024-01-12","close":8560.0},{"date":"2024-01-15","close":8700.0},{"date":"2024-01-16","close":8730.0},{"date":"2024-01-17","close":8580.0},{"date":"2024-01-18","close":8590.0},{"date":"2024-01-19","close":8590.0},{"date":"2024-01-22","close":8560.0},{"date":"2024-01-23","close":8550.0},{"date":"2024-01-24","close":8530.0},{"date":"2024-01-25","close":8500.0},{"date":"2024-01-26","close":8490.0},{"date":"2024-01-29","close":8510.0},{"date":"2024-01-30","close":8530.0},{"date":"2024-01-31","close":8560.0},{"date":"2024-02-01","close":8560.0},{"date":"2024-02-02","close":8640.0},{"date":"2024-02-05","close":8660.0},{"date":"2024-02-06","close":8550.0},{"date":"2024-02-07","close":8560.0},{"date":"2024-02-08","close":8670.0},{"date":"2024-02-13","close":8690.0},{"date":"2024-02-14","close":8750.0},{"date":"2024-02-15","close":8690.0},{"date":"2024-02-16","close":8490.0},{"date":"2024-02-19","close":8490.0},{"date":"2024-02-20","close":8510.0},{"date":"2024-02-21","close":8450.0},{"date":"2024-02-22","close":8440.0},{"date":"2024-02-23","close":8370.0},{"date":"2024-02-26","close":8270.0},{"date":"2024-02-27","close":8710.0},{"date":"2024-02-28","close":8520.0},{"date":"2024-02-29","close":8540.0},{"date":"2024-03-04","close":8590.0},{"date":"2024-03-05","close":8490.0},{"date":"2024-03-06","close":8480.0},{"date":"2024-03-07","close":8400.0},{"date":"2024-03-08","close":8400.0},{"date":"2024-03-11","close":8350.0},{"date":"2024-03-12","close":8340.0},{"date":"2024-03-13","close":8240.0},{"date":"2024-03-14","close":8190.0},{"date":"2024-03-15","close":8230.0},{"date":"2024-03-18","close":8190.0},{"date":"2024-03-19","close":8130.0},{"date":"2024-03-20","close":8000.0},{"date":"2024-03-21","close":7920.0},{"date":"2024-03-22","close":8200.0},{"date":"2024-03-25","close":8270.0},{"date":"2024-03-26","close":8190.0},{"date":"2024-03-27","close":8110.0},{"date":"2024-03-28","close":8230.0},{"date":"2024-03-29","close":8360.0},{"date":"2024-04-01","close":8360.0},{"date":"2024-04-02","close":8340.0},{"date":"2024-04-03","close":8350.0},{"date":"2024-04-04","close":8260.0},{"date":"2024-04-05","close":8250.0},{"date":"2024-04-08","close":8180.0},{"date":"2024-04-09","close":8160.0},{"date":"2024-04-11","close":8190.0},{"date":"2024-04-12","close":8230.0},{"date":"2024-04-15","close":8030.0},{"date":"2024-04-16","close":7940.0},{"date":"2024-04-17","close":7950.0},{"date":"2024-04-18","close":8110.0},{"date":"2024-04-19","close":8060.0},{"date":"2024-04-22","close":8380.0},{"date":"2024-04-23","close":8210.0},{"date":"2024-04-24","close":8260.0},{"date":"2024-04-25","close":8240.0},{"date":"2024-04-26","close":8280.0},{"date":"2024-04-29","close":8420.0},{"date":"2024-04-30","close":8460.0},{"date":"2024-05-02","close":8510.0},{"date":"2024-05-03","close":8530.0},{"date":"2024-05-07","close":8490.0},{"date":"2024-05-08","close":8450.0},{"date":"2024-05-09","close":8370.0},{"date":"2024-05-10","close":8390.0},{"date":"2024-05-13","close":8390.0},{"date":"2024-05-14","close":8410.0},{"date":"2024-05-16","close":8090.0},{"date":"2024-05-17","close":8080.0},{"date":"2024-05-20","close":8110.0},{"date":"2024-05-21","close":8000.0},{"date":"2024-05-22","close":7990.0},{"date":"2024-05-23","close":7950.0},{"date":"2024-05-24","close":7920.0},{"date":"2024-05-27","close":7980.0},{"date":"2024-05-28","close":7930.0},{"date":"2024-05-29","close":7840.0},{"date":"2024-05-30","close":7680.0},{"date":"2024-05-31","close":7670.0},{"date":"2024-06-03","close":7620.0},{"date":"2024-06-04","close":7700.0},{"date":"2024-06-05","close":7690.0},{"date":"2024-06-07","close":7700.0},{"date":"2024-06-10","close":7780.0},{"date":"2024-06-11","close":7710.0},{"date":"2024-06-12","close":7700.0},{"date":"2024-06-13","close":7590.0},{"date":"2024-06-14","close":7530.0},{"date":"2024-06-17","close":7470.0},{"date":"2024-06-18","close":7430.0},{"date":"2024-06-19","close":7230.0},{"date":"2024-06-20","close":7050.0},{"date":"2024-06-21","close":6890.0},{"date":"2024-06-24","close":7040.0},{"date":"2024-06-25","close":7010.0},{"date":"2024-06-26","close":7100.0},{"date":"2024-06-27","close":7100.0},{"date":"2024-06-28","close":7120.0},{"date":"2024-07-01","close":7120.0},{"date":"2024-07-02","close":7060.0},{"date":"2024-07-03","close":6920.0},{"date":"2024-07-04","close":6930.0},{"date":"2024-07-05","close":6880.0},{"date":"2024-07-08","close":6490.0},{"date":"2024-07-09","close":6200.0},{"date":"2024-07-10","close":6000.0},{"date":"2024-07-11","close":6100.0},{"date":"2024-07-12","close":5970.0},{"date":"2024-07-15","close":6000.0},{"date":"2024-07-16","close":5910.0},{"date":"2024-07-17","close":5500.0},{"date":"2024-07-18","close":5490.0},{"date":"2024-07-19","close":5230.0},{"date":"2024-07-22","close":5500.0},{"date":"2024-07-23","close":5740.0},{"date":"2024-07-24","close":5380.0},{"date":"2024-07-25","close":5300.0},{"date":"2024-07-26","close":5340.0},{"date":"2024-07-29","close":5620.0},{"date":"2024-07-30","close":5540.0},{"date":"2024-07-31","close":5730.0},{"date":"2024-08-01","close":5790.0},{"date":"2024-08-02","close":5730.0},{"date":"2024-08-05","close":5190.0},{"date":"2024-08-06","close":5350.0},{"date":"2024-08-07","close":5550.0},{"date":"2024-08-08","close":5380.0},{"date":"2024-08-09","close":5310.0},{"date":"2024-08-12","close":5370.0},{"date":"2024-08-13","close":5650.0},{"date":"2024-08-14","close":5600.0},{"date":"2024-08-16","close":5580.0},{"date":"2024-08-19","close":5640.0},{"date":"2024-08-20","close":5770.0},{"date":"2024-08-21","close":5800.0},{"date":"2024-08-22","close":5750.0},{"date":"2024-08-23","close":5700.0},{"date":"2024-08-26","close":5850.0},{"date":"2024-08-27","close":6100.0},{"date":"2024-08-28","close":5800.0},{"date":"2024-08-29","close":5770.0},{"date":"2024-08-30","close":5830.0},{"date":"2024-09-02","close":5740.0},{"date":"2024-09-03","close":5730.0},{"date":"2024-09-04","close":5530.0},{"date":"2024-09-05","close":5510.0},{"date":"2024-09-06","close":5320.0},{"date":"2024-09-09","close":5390.0},{"date":"2024-09-10","close":5400.0},{"date":"2024-09-11","close":5450.0},{"date":"2024-09-12","close":5560.0},{"date":"2024-09-13","close":5560.0},{"date":"2024-09-19","close":5500.0},{"date":"2024-09-20","close":5590.0},{"date":"2024-09-23","close":5540.0},{"date":"2024-09-24","close":5570.0},{"date":"2024-09-25","close":5340.0},{"date":"2024-09-26","close":5350.0},{"date":"2024-09-27","close":5320.0},{"date":"2024-09-30","close":5320.0},{"date":"2024-10-02","close":5290.0},{"date":"2024-10-04","close":5270.0},{"date":"2024-10-07","close":5230.0},{"date":"2024-10-08","close":5270.0},{"date":"2024-10-10","close":5260.0},{"date":"2024-10-11","close":5290.0},{"date":"2024-10-14","close":5130.0},{"date":"2024-10-15","close":5000.0},{"date":"2024-10-16","close":4895.0},{"date":"2024-10-17","close":4630.0},{"date":"2024-10-18","close":4835.0},{"date":"2024-10-21","close":4790.0},{"date":"2024-10-22","close":4610.0},{"date":"2024-10-23","close":3900.0},{"date":"2024-10-24","close":3860.0},{"date":"2024-10-25","close":4100.0},{"date":"2024-10-28","close":4185.0},{"date":"2024-10-29","close":4200.0},{"date":"2024-10-30","close":4210.0},{"date":"2024-10-31","close":4150.0},{"date":"2024-11-01","close":4340.0},{"date":"2024-11-04","close":4470.0},{"date":"2024-11-05","close":4485.0},{"date":"2024-11-06","close":4325.0},{"date":"2024-11-07","close":4285.0},{"date":"2024-11-08","close":4275.0},{"date":"2024-11-11","close":4135.0},{"date":"2024-11-12","close":4035.0},{"date":"2024-11-13","close":4060.0},{"date":"2024-11-14","close":3995.0},{"date":"2024-11-15","close":4185.0},{"date":"2024-11-18","close":4185.0},{"date":"2024-11-19","close":4410.0},{"date":"2024-11-20","close":4370.0},{"date":"2024-11-21","close":4360.0},{"date":"2024-11-22","close":4315.0},{"date":"2024-11-25","close":4155.0},{"date":"2024-11-26","close":4220.0},{"date":"2024-11-27","close":4270.0},{"date":"2024-11-28","close":4290.0},{"date":"2024-11-29","close":4330.0},{"date":"2024-12-02","close":4125.0},{"date":"2024-12-03","close":4185.0},{"date":"2024-12-04","close":4070.0},{"date":"2024-12-05","close":4000.0},{"date":"2024-12-06","close":4005.0},{"date":"2024-12-09","close":3775.0},{"date":"2024-12-10","close":4020.0},{"date":"2024-12-11","close":4055.0},{"date":"2024-12-12","close":4090.0},{"date":"2024-12-13","close":4090.0},{"date":"2024-12-16","close":4140.0},{"date":"2024-12-17","close":4180.0},{"date":"2024-12-18","close":4280.0},{"date":"2024-12-19","close":4235.0},{"date":"2024-12-20","close":4200.0},{"date":"2024-12-23","close":4435.0},{"date":"2024-12-24","close":4395.0},{"date":"2024-12-26","close":4380.0},{"date":"2024-12-27","close":4280.0},{"date":"2024-12-30","close":4380.0},{"date":"2025-01-02","close":4745.0},{"date":"2025-01-03","close":4805.0},{"date":"2025-01-06","close":4620.0},{"date":"2025-01-07","close":4610.0},{"date":"2025-01-08","close":4645.0},{"date":"2025-01-09","close":4595.0},{"date":"2025-01-10","close":4500.0},{"date":"2025-01-13","close":4455.0},{"date":"2025-01-14","close":4520.0},{"date":"2025-01-15","close":4350.0},{"date":"2025-01-16","close":4070.0},{"date":"2025-01-17","close":4020.0},{"date":"2025-01-20","close":4010.0},{"date":"2025-01-21","close":3985.0},{"date":"2025-01-22","close":3970.0},{"date":"2025-01-23","close":3945.0},{"date":"2025-01-24","close":4060.0},{"date":"2025-01-31","close":3445.0},{"date":"2025-02-03","close":3405.0},{"date":"2025-02-04","close":3415.0},{"date":"2025-02-05","close":3000.0},{"date":"2025-02-06","close":3060.0},{"date":"2025-02-07","close":2600.0},{"date":"2025-02-10","close":3380.0},{"date":"2025-02-11","close":4055.0},{"date":"2025-02-12","close":3790.0},{"date":"2025-02-13","close":3625.0},{"date":"2025-02-14","close":3850.0},{"date":"2025-02-17","close":3775.0},{"date":"2025-02-18","close":3815.0},{"date":"2025-02-19","close":3745.0},{"date":"2025-02-20","close":3720.0},{"date":"2025-02-21","close":3810.0},{"date":"2025-02-24","close":3760.0},{"date":"2025-02-25","close":3665.0},{"date":"2025-02-26","close":3770.0},{"date":"2025-02-27","close":3650.0},{"date":"2025-02-28","close":3625.0},{"date":"2025-03-04","close":4155.0},{"date":"2025-03-05","close":4030.0},{"date":"2025-03-06","close":4225.0},{"date":"2025-03-07","close":4105.0},{"date":"2025-03-10","close":4130.0},{"date":"2025-03-11","close":4015.0},{"date":"2025-03-12","close":4010.0},{"date":"2025-03-13","close":3980.0},{"date":"2025-03-14","close":4000.0},{"date":"2025-03-17","close":4090.0},{"date":"2025-03-18","close":4200.0},{"date":"2025-03-19","close":4145.0},{"date":"2025-03-20","close":4050.0},{"date":"2025-03-21","close":4105.0},{"date":"2025-03-24","close":3820.0},{"date":"2025-03-25","close":3830.0},{"date":"2025-03-26","close":3760.0},{"date":"2025-03-27","close":3805.0},{"date":"2025-03-28","close":3700.0},{"date":"2025-03-31","close":3655.0},{"date":"2025-04-01","close":3630.0},{"date":"2025-04-02","close":3565.0},{"date":"2025-04-03","close":3425.0},{"date":"2025-04-04","close":3585.0},{"date":"2025-04-07","close":3305.0},{"date":"2025-04-08","close":3180.0},{"date":"2025-04-09","close":3075.0},{"date":"2025-04-10","close":3100.0},{"date":"2025-04-11","close":3095.0},{"date":"2025-04-14","close":3065.0},{"date":"2025-04-15","close":3225.0},{"date":"2025-04-16","close":3180.0},{"date":"2025-04-17","close":3300.0},{"date":"2025-04-18","close":3210.0},{"date":"2025-04-21","close":3200.0},{"date":"2025-04-22","close":3215.0},{"date":"2025-04-23","close":3235.0},{"date":"2025-04-24","close":3300.0},{"date":"2025-04-25","close":3350.0},{"date":"2025-04-28","close":3350.0},{"date":"2025-04-29","close":3370.0},{"date":"2025-04-30","close":3275.0},{"date":"2025-05-02","close":3240.0},{"date":"2025-05-07","close":3375.0},{"date":"2025-05-08","close":3480.0},{"date":"2025-05-09","close":3645.0},{"date":"2025-05-12","close":3635.0},{"date":"2025-05-13","close":3730.0},{"date":"2025-05-14","close":3920.0},{"date":"2025-05-15","close":3765.0},{"date":"2025-05-16","close":3610.0},{"date":"2025-05-19","close":3695.0},{"date":"2025-05-20","close":3710.0},{"date":"2025-05-21","close":3765.0},{"date":"2025-05-22","close":3785.0},{"date":"2025-05-23","close":3830.0},{"date":"2025-05-26","close":3870.0},{"date":"2025-05-27","close":3705.0},{"date":"2025-05-28","close":3740.0},{"date":"2025-05-29","close":3845.0},{"date":"2025-05-30","close":3850.0},{"date":"2025-06-02","close":3970.0},{"date":"2025-06-04","close":3900.0},{"date":"2025-06-05","close":3930.0},{"date":"2025-06-09","close":3900.0},{"date":"2025-06-10","close":3800.0},{"date":"2025-06-11","close":3680.0},{"date":"2025-06-12","close":3660.0},{"date":"2025-06-13","close":3610.0},{"date":"2025-06-16","close":3645.0},{"date":"2025-06-17","close":3650.0},{"date":"2025-06-18","close":3710.0},{"date":"2025-06-19","close":3795.0},{"date":"2025-06-20","close":3875.0},{"date":"2025-06-23","close":3890.0},{"date":"2025-06-24","close":4090.0},{"date":"2025-06-25","close":4060.0},{"date":"2025-06-26","close":4090.0},{"date":"2025-06-27","close":3905.0},{"date":"2025-06-30","close":4200.0},{"date":"2025-07-01","close":3980.0},{"date":"2025-07-02","close":4015.0},{"date":"2025-07-03","close":4230.0},{"date":"2025-07-04","close":4150.0},{"date":"2025-07-07","close":4355.0},{"date":"2025-07-08","close":4310.0},{"date":"2025-07-09","close":4380.0},{"date":"2025-07-10","close":4305.0},{"date":"2025-07-11","close":4155.0},{"date":"2025-07-14","close":4355.0},{"date":"2025-07-15","close":4500.0},{"date":"2025-07-16","close":4490.0},{"date":"2025-07-17","close":4580.0},{"date":"2025-07-18","close":4540.0},{"date":"2025-07-21","close":4765.0},{"date":"2025-07-22","close":4640.0},{"date":"2025-07-23","close":4535.0},{"date":"2025-07-24","close":4450.0},{"date":"2025-07-25","close":4500.0},{"date":"2025-07-28","close":4600.0},{"date":"2025-07-29","close":4505.0},{"date":"2025-07-30","close":4560.0},{"date":"2025-07-31","close":4600.0},{"date":"2025-08-01","close":4420.0},{"date":"2025-08-04","close":4545.0},{"date":"2025-08-05","close":4675.0},{"date":"2025-08-06","close":4740.0},{"date":"2025-08-07","close":4700.0},{"date":"2025-08-08","close":4865.0},{"date":"2025-08-11","close":5200.0},{"date":"2025-08-12","close":4995.0},{"date":"2025-08-13","close":4915.0},{"date":"2025-08-14","close":4795.0},{"date":"2025-08-18","close":4820.0},{"date":"2025-08-19","close":4790.0},{"date":"2025-08-20","close":4725.0},{"date":"2025-08-21","close":4600.0},{"date":"2025-08-22","close":4760.0},{"date":"2025-08-25","close":4880.0},{"date":"2025-08-26","close":4720.0},{"date":"2025-08-27","close":4615.0},{"date":"2025-08-28","close":4465.0},{"date":"2025-08-29","close":4480.0},{"date":"2025-09-01","close":4370.0},{"date":"2025-09-02","close":4205.0},{"date":"2025-09-03","close":4125.0},{"date":"2025-09-04","close":4250.0},{"date":"2025-09-05","close":4340.0},{"date":"2025-09-08","close":4355.0},{"date":"2025-09-09","close":4415.0},{"date":"2025-09-10","close":4305.0},{"date":"2025-09-11","close":4265.0},{"date":"2025-09-12","close":4350.0},{"date":"2025-09-15","close":4120.0},{"date":"2025-09-16","close":4200.0},{"date":"2025-09-17","close":4055.0},{"date":"2025-09-18","close":4120.0},{"date":"2025-09-19","close":4370.0},{"date":"2025-09-22","close":4265.0},{"date":"2025-09-23","close":4100.0},{"date":"2025-09-24","close":4080.0},{"date":"2025-09-25","close":4130.0},{"date":"2025-09-26","close":4020.0},{"date":"2025-09-29","close":4050.0},{"date":"2025-09-30","close":4105.0},{"date":"2025-10-01","close":4145.0},{"date":"2025-10-02","close":4090.0},{"date":"2025-10-10","close":4245.0},{"date":"2025-10-13","close":4340.0},{"date":"2025-10-14","close":4250.0},{"date":"2025-10-15","close":4455.0},{"date":"2025-10-16","close":4360.0},{"date":"2025-10-17","close":4250.0},{"date":"2025-10-20","close":4335.0},{"date":"2025-10-21","close":4255.0},{"date":"2025-10-22","close":4260.0},{"date":"2025-10-23","close":4220.0},{"date":"2025-10-24","close":4150.0},{"date":"2025-10-27","close":4065.0},{"date":"2025-10-28","close":4005.0},{"date":"2025-10-29","close":3960.0},{"date":"2025-10-30","close":3905.0},{"date":"2025-10-31","close":3800.0},{"date":"2025-11-03","close":3750.0},{"date":"2025-11-04","close":3845.0},{"date":"2025-11-05","close":3720.0},{"date":"2025-11-06","close":3750.0},{"date":"2025-11-07","close":3645.0},{"date":"2025-11-10","close":3830.0},{"date":"2025-11-11","close":3935.0},{"date":"2025-11-12","close":3880.0},{"date":"2025-11-13","close":3850.0},{"date":"2025-11-14","close":3700.0},{"date":"2025-11-17","close":3555.0},{"date":"2025-11-18","close":3500.0},{"date":"2025-11-19","close":3495.0},{"date":"2025-11-20","close":3475.0},{"date":"2025-11-21","close":3405.0},{"date":"2025-11-24","close":3375.0},{"date":"2025-11-25","close":3405.0},{"date":"2025-11-26","close":3525.0},{"date":"2025-11-27","close":3585.0},{"date":"2025-11-28","close":3655.0},{"date":"2025-12-01","close":3655.0},{"date":"2025-12-02","close":3670.0},{"date":"2025-12-03","close":3700.0},{"date":"2025-12-04","close":4040.0},{"date":"2025-12-05","close":3975.0},{"date":"2025-12-08","close":3880.0},{"date":"2025-12-09","close":3805.0},{"date":"2025-12-10","close":3750.0},{"date":"2025-12-11","close":3835.0},{"date":"2025-12-12","close":3820.0},{"date":"2025-12-15","close":3975.0},{"date":"2025-12-16","close":3785.0},{"date":"2025-12-17","close":3750.0},{"date":"2025-12-18","close":3765.0},{"date":"2025-12-19","close":3780.0},{"date":"2025-12-22","close":3855.0},{"date":"2025-12-23","close":3800.0},{"date":"2025-12-24","close":3820.0},{"date":"2025-12-26","close":3880.0},{"date":"2025-12-29","close":3785.0},{"date":"2025-12-30","close":3810.0},{"date":"2026-01-02","close":3880.0},{"date":"2026-01-05","close":3800.0},{"date":"2026-01-06","close":3690.0},{"date":"2026-01-07","close":3635.0},{"date":"2026-01-08","close":3575.0},{"date":"2026-01-09","close":3635.0},{"date":"2026-01-12","close":3795.0},{"date":"2026-01-13","close":3815.0},{"date":"2026-01-14","close":3750.0},{"date":"2026-01-15","close":3750.0},{"date":"2026-01-16","close":3750.0},{"date":"2026-01-19","close":3960.0},{"date":"2026-01-20","close":3845.0},{"date":"2026-01-21","close":3770.0},{"date":"2026-01-22","close":4100.0},{"date":"2026-01-23","close":3970.0},{"date":"2026-01-26","close":3965.0},{"date":"2026-01-27","close":3795.0},{"date":"2026-01-28","close":3810.0},{"date":"2026-01-29","close":3695.0},{"date":"2026-01-30","close":3600.0},{"date":"2026-02-02","close":3475.0},{"date":"2026-02-03","close":3550.0},{"date":"2026-02-04","close":3620.0},{"date":"2026-02-05","close":3595.0},{"date":"2026-02-06","close":3500.0},{"date":"2026-02-09","close":3535.0},{"date":"2026-02-10","close":3630.0},{"date":"2026-02-11","close":3600.0},{"date":"2026-02-12","close":3600.0},{"date":"2026-02-13","close":3590.0},{"date":"2026-02-19","close":3720.0},{"date":"2026-02-20","close":3675.0},{"date":"2026-02-23","close":3590.0},{"date":"2026-02-24","close":3500.0},{"date":"2026-02-25","close":3500.0},{"date":"2026-02-26","close":3475.0},{"date":"2026-02-27","close":3395.0},{"date":"2026-03-03","close":4410.0},{"date":"2026-03-04","close":3950.0},{"date":"2026-03-05","close":4200.0},{"date":"2026-03-06","close":4555.0},{"date":"2026-03-09","close":5240.0},{"date":"2026-03-10","close":5500.0},{"date":"2026-03-11","close":5000.0},{"date":"2026-03-12","close":5420.0},{"date":"2026-03-13","close":5470.0},{"date":"2026-03-16","close":5770.0},{"date":"2026-03-17","close":5620.0},{"date":"2026-03-18","close":5780.0},{"date":"2026-03-19","close":5440.0},{"date":"2026-03-20","close":5690.0},{"date":"2026-03-23","close":5330.0},{"date":"2026-03-24","close":4800.0},{"date":"2026-03-25","close":4950.0},{"date":"2026-03-26","close":4980.0},{"date":"2026-03-27","close":5000.0},{"date":"2026-03-30","close":4915.0},{"date":"2026-03-31","close":4725.0},{"date":"2026-04-01","close":4655.0},{"date":"2026-04-02","close":4175.0},{"date":"2026-04-03","close":4230.0},{"date":"2026-04-06","close":4140.0},{"date":"2026-04-07","close":4160.0},{"date":"2026-04-08","close":4230.0},{"date":"2026-04-09","close":4250.0},{"date":"2026-04-10","close":4310.0},{"date":"2026-04-13","close":4160.0},{"date":"2026-04-14","close":4080.0},{"date":"2026-04-15","close":4105.0},{"date":"2026-04-16","close":4200.0},{"date":"2026-04-17","close":4280.0},{"date":"2026-04-20","close":4275.0},{"date":"2026-04-21","close":4170.0},{"date":"2026-04-22","close":5190.0},{"date":"2026-04-23","close":5200.0},{"date":"2026-04-24","close":4850.0},{"date":"2026-04-27","close":5110.0},{"date":"2026-04-28","close":4845.0},{"date":"2026-04-29","close":4920.0},{"date":"2026-04-30","close":4885.0},{"date":"2026-05-04","close":5000.0},{"date":"2026-05-06","close":4800.0},{"date":"2026-05-07","close":4915.0},{"date":"2026-05-08","close":5200.0},{"date":"2026-05-11","close":5420.0},{"date":"2026-05-12","close":5400.0},{"date":"2026-05-13","close":5050.0},{"date":"2026-05-14","close":5070.0},{"date":"2026-05-15","close":4570.0},{"date":"2026-05-18","close":4515.0},{"date":"2026-05-19","close":4640.0},{"date":"2026-05-20","close":4575.0},{"date":"2026-05-21","close":4540.0},{"date":"2026-05-22","close":4540.0},{"date":"2026-05-26","close":4450.0},{"date":"2026-05-27","close":4260.0},{"date":"2026-05-28","close":4300.0},{"date":"2026-05-29","close":4280.0},{"date":"2026-06-01","close":3855.0},{"date":"2026-06-02","close":3735.0},{"date":"2026-06-04","close":3570.0},{"date":"2026-06-05","close":3605.0},{"date":"2026-06-08","close":3320.0},{"date":"2026-06-09","close":3265.0},{"date":"2026-06-10","close":3190.0},{"date":"2026-06-11","close":3325.0},{"date":"2026-06-12","close":3295.0},{"date":"2026-06-15","close":3255.0},{"date":"2026-06-16","close":3280.0},{"date":"2026-06-17","close":3235.0},{"date":"2026-06-18","close":3100.0},{"date":"2026-06-19","close":3480.0},{"date":"2026-06-22","close":3500.0},{"date":"2026-06-23","close":3260.0},{"date":"2026-06-24","close":3315.0},{"date":"2026-06-25","close":3510.0},{"date":"2026-06-26","close":3305.0},{"date":"2026-06-29","close":3570.0},{"date":"2026-06-30","close":3490.0},{"date":"2026-07-01","close":3650.0},{"date":"2026-07-02","close":3420.0},{"date":"2026-07-03","close":3300.0},{"date":"2026-07-06","close":3500.0},{"date":"2026-07-07","close":3360.0},{"date":"2026-07-08","close":3285.0},{"date":"2026-07-09","close":3275.0},{"date":"2026-07-10","close":3325.0},{"date":"2026-07-13","close":3230.0},{"date":"2026-07-14","close":3155.0},{"date":"2026-07-15","close":3330.0},{"date":"2026-07-16","close":3240.0},{"date":"2026-07-20","close":3130.0},{"date":"2026-07-21","close":3120.0},{"date":"2026-07-22","close":3185.0},{"date":"2026-07-23","close":3220.0},{"date":"2026-07-24","close":3195.0},{"date":"2026-07-27","close":3445.0},{"date":"2026-07-28","close":3265.0},{"date":"2026-07-29","close":3095.0},{"date":"2026-07-30","close":3140.0},{"date":"2026-07-31","close":3340.0},{"date":"2026-08-03","close":3610.0},{"date":"2026-08-04","close":3870.0},{"date":"2026-08-05","close":3975.0},{"date":"2026-08-06","close":3925.0},{"date":"2026-08-07","close":4050.0},{"date":"2026-08-10","close":4220.0},{"date":"2026-08-11","close":4345.0},{"date":"2026-08-12","close":4240.0},{"date":"2026-08-13","close":4175.0},{"date":"2026-08-14","close":4220.0},{"date":"2026-08-18","close":4215.0},{"date":"2026-08-19","close":4240.0},{"date":"2026-08-20","close":4235.0},{"date":"2026-08-21","close":4110.0},{"date":"2026-08-24","close":4300.0},{"date":"2026-08-25","close":4485.0},{"date":"2026-08-26","close":4620.0},{"date":"2026-08-27","close":4740.0},{"date":"2026-08-28","close":4685.0},{"date":"2026-08-31","close":4570.0},{"date":"2026-09-01","close":4305.0},{"date":"2026-09-02","close":4295.0},{"date":"2026-09-03","close":4265.0},{"date":"2026-09-04","close":4435.0},{"date":"2026-09-07","close":4550.0},{"date":"2026-09-08","close":4630.0},{"date":"2026-09-09","close":4670.0},{"date":"2026-09-10","close":4750.0},{"date":"2026-09-11","close":4590.0},{"date":"2026-09-14","close":4605.0},{"date":"2026-09-15","close":4775.0},{"date":"2026-09-16","close":4710.0},{"date":"2026-09-17","close":4640.0},{"date":"2026-09-18","close":4585.0},{"date":"2026-09-21","close":4800.0},{"date":"2026-09-22","close":4790.0},{"date":"2026-09-23","close":4790.0},{"date":"2026-09-28","close":4680.0},{"date":"2026-09-29","close":4630.0},{"date":"2026-09-30","close":4660.0},{"date":"2026-10-01","close":4740.0},{"date":"2026-10-02","close":4665.0},{"date":"2026-10-06","close":4775.0},{"date":"2026-10-07","close":4780.0},{"date":"2026-10-08","close":4755.0},{"date":"2026-10-12","close":4755.0},{"date":"2026-10-13","close":4590.0},{"date":"2026-10-14","close":4505.0},{"date":"2026-10-15","close":4435.0},{"date":"2026-10-16","close":4325.0},{"date":"2026-10-19","close":4525.0},{"date":"2026-10-20","close":4415.0},{"date":"2026-10-21","close":4420.0},{"date":"2026-10-22","close":4305.0},{"date":"2026-10-23","close":4340.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":7942.0,"foreign_net":-7942.0,"institution_net":0.0},{"date":"2026-10-21","retail_net":-298.0,"foreign_net":298.0,"institution_net":0.0},{"date":"2026-10-20","retail_net":715.0,"foreign_net":-715.0,"institution_net":0.0},{"date":"2026-10-19","retail_net":-6424.0,"foreign_net":6424.0,"institution_net":0.0},{"date":"2026-10-16","retail_net":-15554.0,"foreign_net":15554.0,"institution_net":0.0},{"date":"2026-10-15","retail_net":-11935.0,"foreign_net":11935.0,"institution_net":0.0},{"date":"2026-10-14","retail_net":1339.0,"foreign_net":-1339.0,"institution_net":0.0},{"date":"2026-10-13","retail_net":-13702.0,"foreign_net":13702.0,"institution_net":0.0},{"date":"2026-10-12","retail_net":-3428.0,"foreign_net":3428.0,"institution_net":0.0},{"date":"2026-10-08","retail_net":-2594.0,"foreign_net":2594.0,"institution_net":0.0},{"date":"2026-10-07","retail_net":1310.0,"foreign_net":-1310.0,"institution_net":0.0},{"date":"2026-10-06","retail_net":-13100.0,"foreign_net":13100.0,"institution_net":0.0},{"date":"2026-10-02","retail_net":-1800.0,"foreign_net":2169.0,"institution_net":-369.0},{"date":"2026-10-01","retail_net":6856.0,"foreign_net":-6856.0,"institution_net":0.0},{"date":"2026-09-30","retail_net":1073.0,"foreign_net":-1442.0,"institution_net":369.0},{"date":"2026-09-29","retail_net":22095.0,"foreign_net":-22095.0,"institution_net":0.0},{"date":"2026-09-28","retail_net":-234.0,"foreign_net":234.0,"institution_net":0.0},{"date":"2026-09-23","retail_net":5307.0,"foreign_net":-5307.0,"institution_net":0.0},{"date":"2026-09-22","retail_net":-2297.0,"foreign_net":2297.0,"institution_net":0.0},{"date":"2026-09-21","retail_net":-18720.0,"foreign_net":18720.0,"institution_net":0.0},{"date":"2026-09-18","retail_net":157.0,"foreign_net":-798.0,"institution_net":641.0},{"date":"2026-09-17","retail_net":-1115.0,"foreign_net":1115.0,"institution_net":0.0},{"date":"2026-09-16","retail_net":-5380.0,"foreign_net":5380.0,"institution_net":0.0},{"date":"2026-09-15","retail_net":-1134.0,"foreign_net":1134.0,"institution_net":0.0},{"date":"2026-09-14","retail_net":727.0,"foreign_net":-727.0,"institution_net":0.0},{"date":"2026-09-11","retail_net":852.0,"foreign_net":-1432.0,"institution_net":580.0},{"date":"2026-09-10","retail_net":-18673.0,"foreign_net":18972.0,"institution_net":-299.0},{"date":"2026-09-09","retail_net":-2760.0,"foreign_net":2760.0,"institution_net":0.0},{"date":"2026-09-08","retail_net":-12473.0,"foreign_net":12473.0,"institution_net":0.0},{"date":"2026-09-07","retail_net":-2643.0,"foreign_net":2643.0,"institution_net":0.0}],"comment":"외국인 매수, 기관 중립","periods":{"d1":{"retail_net":7942.0,"foreign_net":-7942.0,"institution_net":0},"d3":{"retail_net":8359.0,"foreign_net":-8359.0,"institution_net":0},"d7":{"retail_net":-24215.0,"foreign_net":24215.0,"institution_net":0},"d14":{"retail_net":-50673.0,"foreign_net":51042.0,"institution_net":-369.0},"d30":{"retail_net":-85891.0,"foreign_net":84969.0,"institution_net":922.0}},"analysis":"최근 5일 외국인 순매수 1.36만, 기관 순매수 0.00. 30일 누적: 외국인 8.50만, 기관 922.00.","foreign_flow":13619.0,"foreign_trend":"매수","institution_trend":"중립","institutional_flow":0},"insider_trades":[],"price_analysis":{"current":4345.0,"low_30d":3990.0,"support":4101.0,"high_30d":5100.0,"change_1d":0.9,"change_7d":-4.1,"change_30d":-6.3,"resistance":4989.0,"position_in_range":32.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":2.61,"per":null,"quarter":"2024-Q2"},{"pbr":1.89,"per":null,"quarter":"2024-Q3"},{"pbr":2.02,"per":null,"quarter":"2024-Q4"},{"pbr":1.71,"per":null,"quarter":"2025-Q1"},{"pbr":2.01,"per":null,"quarter":"2025-Q2"},{"pbr":2.01,"per":null,"quarter":"2025-Q3"},{"pbr":2.04,"per":null,"quarter":"2025-Q4"},{"pbr":2.57,"per":null,"quarter":"2026-Q1"},{"pbr":1.92,"per":null,"quarter":"2026-Q2"},{"pbr":2.08,"per":null,"quarter":"현재"}],"timeline":[],"pbr_5y_avg":2.09,"pbr_5y_low":1.71,"per_5y_avg":null,"per_5y_low":null,"current_pbr":2.08,"current_per":null,"pbr_5y_high":2.61,"per_5y_high":null,"pbr_5y_median":2.01,"per_5y_median":null,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":77.8,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"SEMICONDUCTORS"},"investment_grade":{"growth":{"grade":"D","reason":"매출 +2.3%"},"momentum":{"grade":"D","reason":"RSI 35"},"valuation":{"grade":"C","reason":"적자 (EPS -53, PBR 2.08x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -2.5%"},"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":-1.85,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-2.55,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-9.37,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.38,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":4.02,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-112.65,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-157.89,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":2.61,"per":null,"close":7120.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.89,"per":null,"close":5320.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":2.02,"per":null,"close":4380.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.71,"per":null,"close":3655.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":2.01,"per":null,"close":4200.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":2.01,"per":null,"close":4105.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":2.04,"per":null,"close":3810.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":2.57,"per":null,"close":4725.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.92,"per":null,"close":3490.0,"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":"2.1배"},{"label":"ROE","value":"-2.6%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":-53.0,"pbr":null,"per":null,"roa":-0.018507969287540265,"roe":-0.025545470093046627,"revenue":1592811795.0,"market_cap":null,"net_income":-1752348301.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.04015199234508431,"total_assets":94680743942.0,"total_equity":68597222702.0,"profit_margin":-1.100160299227317,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-2367129340.0,"operating_margin":-1.4861324780684462},{"eps":-48.48,"pbr":2.32,"per":null,"roa":-0.015518570581437355,"roe":-0.022885007097016966,"revenue":1556791474.0,"market_cap":163400000000.0,"net_income":-1584216569.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.47513675681910883,"total_assets":102085212081.0,"total_equity":69225085327.0,"profit_margin":-1.0176164216325867,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-1781222065.0,"operating_margin":-1.1441622688383248},{"eps":-199.45,"pbr":null,"per":null,"roa":-0.06178812277580532,"roe":-0.09252848060119678,"revenue":2724396670.0,"market_cap":null,"net_income":-6516989732.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.4821760606541925,"total_assets":105473178974.0,"total_equity":70432257070.0,"profit_margin":-2.3920854858481384,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-1958041439.0,"operating_margin":-0.7187064426268001},{"eps":-79.03,"pbr":null,"per":null,"roa":-0.022683702379975284,"roe":-0.03355561775592998,"revenue":2002114070.0,"market_cap":null,"net_income":-2582204451.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.43210802469411747,"total_assets":113835228824.0,"total_equity":76952970134.0,"profit_margin":-1.2897389263140238,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-2766127352.0,"operating_margin":-1.381603272984341},{"eps":-79.86,"pbr":null,"per":null,"roa":-0.02251628896947823,"roe":-0.0331273557408389,"revenue":2100677621.0,"market_cap":null,"net_income":-2609520496.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.43686018160327705,"total_assets":115894786194.0,"total_equity":78772375206.0,"profit_margin":-1.2422279696385645,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-2928480699.0,"operating_margin":-1.394064786393038},{"eps":-71.96,"pbr":null,"per":null,"roa":-0.01981634657073301,"roe":-0.029249621038495786,"revenue":2207144565.0,"market_cap":null,"net_income":-2351348298.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.5612961908546303,"total_assets":118657003177.0,"total_equity":80389017516.0,"profit_margin":-1.0653349741048792,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-2560177230.0,"operating_margin":-1.1599499509901836},{"eps":-319.03,"pbr":null,"per":null,"roa":-0.0711218672434073,"roe":-0.1276600197255821,"revenue":2680029734.0,"market_cap":null,"net_income":-10424368408.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.5450064678274946,"total_assets":146570510759.0,"total_equity":81657267721.0,"profit_margin":-3.8896465497199593,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-2437546264.0,"operating_margin":-0.9095220971156583},{"eps":-160.13,"pbr":null,"per":null,"roa":-0.02476350794507756,"roe":-0.04948663028135086,"revenue":2274974304.0,"market_cap":null,"net_income":-5232389760.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.5034195181837096,"total_assets":211294367971.0,"total_equity":105733401734.0,"profit_margin":-2.29997752097687,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-2690918458.0,"operating_margin":-1.182834660272277},{"eps":-166.56,"pbr":null,"per":null,"roa":-0.025630429393893928,"roe":-0.0530389275531594,"revenue":3151750445.0,"market_cap":null,"net_income":-5442506319.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.5006606422482792,"total_assets":212345498991.0,"total_equity":102613430740.0,"profit_margin":-1.7268201953089595,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-2272069101.0,"operating_margin":-0.720891181154414},{"eps":-183.61,"pbr":null,"per":null,"roa":-0.02834278386123927,"roe":-0.06341461516563149,"revenue":3090542977.0,"market_cap":null,"net_income":-5999382634.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.13625802395693395,"total_assets":211672313608.0,"total_equity":94605677545.0,"profit_margin":-1.941206667775777,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-3700673030.0,"operating_margin":-1.1974184010837652},{"eps":-132.73,"pbr":null,"per":null,"roa":-0.020357518018972183,"roe":-0.043517133278724245,"revenue":3214484073.0,"market_cap":null,"net_income":-4337112399.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.5704156802023763,"total_assets":213047209142.0,"total_equity":99664478614.0,"profit_margin":-1.3492405936708463,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-2358434115.0,"operating_margin":-0.7336897808297214},{"eps":-122.0,"pbr":null,"per":null,"roa":-0.016796352876545576,"roe":-0.03490185627156369,"revenue":1882312080.0,"market_cap":null,"net_income":-3576262800.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.20613532799513246,"total_assets":212919008447.0,"total_equity":102466263461.0,"profit_margin":-1.8999308552490404,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-2006256991.0,"operating_margin":-1.0658471633460482}],"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":"케이알엠","phase":"above-fold","symbol_resolved":true}