{"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":"2026-10-23T09:51:42.569564+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-0.5,"direction":"higher_better","percentile":49},{"name":"영업이익 성장률","note":"적자 확대","unit":"%","value":-24.9,"direction":"higher_better","percentile":27}],"summary":"매출 -0.5%","percentile":38},"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":31.2,"direction":null,"percentile":31},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-23.9,"direction":"higher_better","percentile":23}],"summary":"RSI 31","percentile":28},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -1,100원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -1,100, PBR 0.19x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-15.28,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-55.82,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-57.74,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-10.25,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -15.3%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.15,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.48,"rating":"good","direction":"lower_better","percentile":62},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-3.3,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.12,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 1.1x, 순차입금비율 0.5x","percentile":36}},"signals":[],"summary":"엣지파운드리(105550)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 214.51억. 현재가 1,372원, 전일 대비 -1.9%, 30일 -23.9%. ROE -15.3%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 2307.00, 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":-116.8066659042172,"grade":"F","trend":"하락","atr_14":87.28571428571429,"rsi_14":31.190926275992453,"sma_20":1570.05,"sma_60":1879.6833333333334,"comment":"하락 추세, RSI 31","analysis":"RSI(14) 31.2로 약세 구간입니다. MACD(-116.81)가 시그널선(-110.85)을 하회합니다(데드크로스). 현재가가 SMA20(1570)과 SMA60(1880) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 1349~1791 (현재 위치 5%).","bb_lower":1349.2329037415807,"bb_upper":1790.8670962584192,"macd_signal":-110.85268035349621},"change_pct":-2.07,"chart_data":[{"date":"2024-10-23","open":11300,"high":11525,"low":11050,"close":11450,"volume":29575,"rsi_14":37.5,"sma_20":11881.25,"sma_60":11455.42,"sma_120":11944.79},{"date":"2024-10-24","open":11475,"high":11625,"low":11150,"close":11350,"volume":9510,"rsi_14":25.25,"sma_20":11876.25,"sma_60":11459.17,"sma_120":11952.92},{"date":"2024-10-25","open":11325,"high":12175,"low":11075,"close":11925,"volume":43050,"rsi_14":46.6,"sma_20":11898.75,"sma_60":11468.33,"sma_120":11968.96},{"date":"2024-10-28","open":11825,"high":12250,"low":11650,"close":12100,"volume":33355,"rsi_14":53.4,"sma_20":11915.0,"sma_60":11484.17,"sma_120":11985.62},{"date":"2024-10-29","open":12125,"high":12875,"low":12075,"close":12850,"volume":160217,"rsi_14":64.39,"sma_20":11950.0,"sma_60":11509.17,"sma_120":12003.75},{"date":"2024-10-30","open":12600,"high":13300,"low":12475,"close":13250,"volume":84234,"rsi_14":65.19,"sma_20":12023.75,"sma_60":11531.25,"sma_120":12025.21},{"date":"2024-10-31","open":13000,"high":13425,"low":12475,"close":13125,"volume":77271,"rsi_14":62.04,"sma_20":12072.5,"sma_60":11560.0,"sma_120":12044.38},{"date":"2024-11-01","open":13075,"high":13075,"low":12000,"close":12625,"volume":45857,"rsi_14":54.14,"sma_20":12075.0,"sma_60":11587.08,"sma_120":12060.0},{"date":"2024-11-04","open":12950,"high":12950,"low":11950,"close":12375,"volume":43541,"rsi_14":50.0,"sma_20":12088.75,"sma_60":11604.58,"sma_120":12074.17},{"date":"2024-11-05","open":12375,"high":12550,"low":11700,"close":12075,"volume":44880,"rsi_14":51.25,"sma_20":12096.25,"sma_60":11615.42,"sma_120":12083.12},{"date":"2024-11-06","open":11950,"high":12450,"low":11900,"close":12275,"volume":26498,"rsi_14":58.44,"sma_20":12115.0,"sma_60":11637.08,"sma_120":12087.92},{"date":"2024-11-07","open":12650,"high":12950,"low":12275,"close":12350,"volume":58619,"rsi_14":62.84,"sma_20":12121.25,"sma_60":11654.58,"sma_120":12083.96},{"date":"2024-11-08","open":12575,"high":13500,"low":12200,"close":13225,"volume":138966,"rsi_14":69.95,"sma_20":12167.5,"sma_60":11688.33,"sma_120":12084.38},{"date":"2024-11-11","open":13075,"high":13975,"low":13050,"close":13450,"volume":150846,"rsi_14":72.87,"sma_20":12225.0,"sma_60":11725.0,"sma_120":12083.96},{"date":"2024-11-12","open":13450,"high":13900,"low":12175,"close":13000,"volume":96302,"rsi_14":65.5,"sma_20":12256.25,"sma_60":11752.5,"sma_120":12080.62},{"date":"2024-11-13","open":12775,"high":13300,"low":12700,"close":13050,"volume":36900,"rsi_14":67.17,"sma_20":12310.0,"sma_60":11781.25,"sma_120":12077.92},{"date":"2024-11-14","open":13050,"high":14950,"low":13050,"close":14875,"volume":401211,"rsi_14":73.79,"sma_20":12472.5,"sma_60":11840.0,"sma_120":12094.58},{"date":"2024-11-15","open":14675,"high":16075,"low":14650,"close":16075,"volume":395258,"rsi_14":77.51,"sma_20":12706.25,"sma_60":11915.42,"sma_120":12118.75},{"date":"2024-11-18","open":16250,"high":16850,"low":15250,"close":16075,"volume":177645,"rsi_14":74.9,"sma_20":12940.0,"sma_60":11997.92,"sma_120":12143.75},{"date":"2024-11-19","open":15750,"high":16825,"low":15750,"close":16475,"volume":188794,"rsi_14":74.9,"sma_20":13198.75,"sma_60":12087.5,"sma_120":12162.29},{"date":"2024-11-20","open":16600,"high":17050,"low":16100,"close":16900,"volume":150282,"rsi_14":77.86,"sma_20":13471.25,"sma_60":12186.67,"sma_120":12185.42},{"date":"2024-11-21","open":16300,"high":17400,"low":16300,"close":17150,"volume":176672,"rsi_14":84.67,"sma_20":13761.25,"sma_60":12290.0,"sma_120":12210.62},{"date":"2024-11-22","open":17300,"high":18550,"low":17175,"close":18550,"volume":204556,"rsi_14":90.23,"sma_20":14092.5,"sma_60":12420.0,"sma_120":12246.04},{"date":"2024-11-25","open":18650,"high":19350,"low":17475,"close":18250,"volume":278656,"rsi_14":90.23,"sma_20":14400.0,"sma_60":12546.67,"sma_120":12277.29},{"date":"2024-11-26","open":17875,"high":17900,"low":15200,"close":16675,"volume":269080,"rsi_14":74.31,"sma_20":14591.25,"sma_60":12641.67,"sma_120":12311.46},{"date":"2024-11-27","open":16475,"high":17450,"low":16425,"close":16900,"volume":74935,"rsi_14":74.73,"sma_20":14773.75,"sma_60":12742.92,"sma_120":12336.46},{"date":"2024-11-28","open":17250,"high":17775,"low":16900,"close":17250,"volume":82685,"rsi_14":73.2,"sma_20":14980.0,"sma_60":12843.33,"sma_120":12362.08},{"date":"2024-11-29","open":17200,"high":17375,"low":16125,"close":16775,"volume":121080,"rsi_14":68.63,"sma_20":15187.5,"sma_60":12923.75,"sma_120":12383.96},{"date":"2024-12-02","open":17000,"high":18350,"low":16775,"close":17475,"volume":182476,"rsi_14":74.39,"sma_20":15442.5,"sma_60":13015.83,"sma_120":12416.46},{"date":"2024-12-03","open":17625,"high":18675,"low":17125,"close":18525,"volume":139229,"rsi_14":76.9,"sma_20":15765.0,"sma_60":13133.33,"sma_120":12456.46},{"date":"2024-12-04","open":18000,"high":18375,"low":17525,"close":18000,"volume":122549,"rsi_14":67.61,"sma_20":16051.25,"sma_60":13243.33,"sma_120":12492.08},{"date":"2024-12-05","open":18500,"high":19750,"low":18300,"close":19750,"volume":347186,"rsi_14":69.5,"sma_20":16421.25,"sma_60":13382.5,"sma_120":12545.83},{"date":"2024-12-06","open":19775,"high":19975,"low":17500,"close":19550,"volume":293541,"rsi_14":68.05,"sma_20":16737.5,"sma_60":13522.92,"sma_120":12597.71},{"date":"2024-12-09","open":16000,"high":16025,"low":13700,"close":13700,"volume":1152645,"rsi_14":40.8,"sma_20":16750.0,"sma_60":13563.75,"sma_120":12602.08},{"date":"2024-12-10","open":13650,"high":14400,"low":12400,"close":13775,"volume":633573,"rsi_14":39.39,"sma_20":16788.75,"sma_60":13610.0,"sma_120":12607.08},{"date":"2024-12-11","open":13600,"high":13875,"low":13275,"close":13325,"volume":93736,"rsi_14":37.19,"sma_20":16802.5,"sma_60":13650.42,"sma_120":12610.21},{"date":"2024-12-12","open":13550,"high":14500,"low":13275,"close":13775,"volume":121728,"rsi_14":32.92,"sma_20":16747.5,"sma_60":13698.33,"sma_120":12610.42},{"date":"2024-12-13","open":13975,"high":14225,"low":13300,"close":14175,"volume":74177,"rsi_14":35.52,"sma_20":16652.5,"sma_60":13751.25,"sma_120":12616.67},{"date":"2024-12-16","open":14000,"high":14400,"low":13400,"close":13700,"volume":70235,"rsi_14":38.54,"sma_20":16533.75,"sma_60":13797.5,"sma_120":12622.08},{"date":"2024-12-17","open":13700,"high":14000,"low":13375,"close":13750,"volume":44832,"rsi_14":37.7,"sma_20":16397.5,"sma_60":13829.58,"sma_120":12631.88},{"date":"2024-12-18","open":13600,"high":13750,"low":12975,"close":13200,"volume":113274,"rsi_14":34.42,"sma_20":16212.5,"sma_60":13855.0,"sma_120":12640.83},{"date":"2024-12-19","open":13175,"high":13400,"low":12500,"close":13175,"volume":44405,"rsi_14":35.66,"sma_20":16013.75,"sma_60":13883.75,"sma_120":12650.42},{"date":"2024-12-20","open":13225,"high":13300,"low":12725,"close":13175,"volume":39968,"rsi_14":31.86,"sma_20":15745.0,"sma_60":13912.08,"sma_120":12658.96},{"date":"2024-12-23","open":13175,"high":13450,"low":12575,"close":12625,"volume":45241,"rsi_14":24.01,"sma_20":15463.75,"sma_60":13926.25,"sma_120":12664.17},{"date":"2024-12-24","open":12625,"high":12775,"low":12250,"close":12500,"volume":33480,"rsi_14":24.89,"sma_20":15255.0,"sma_60":13932.08,"sma_120":12668.33},{"date":"2024-12-26","open":12550,"high":12675,"low":11975,"close":12300,"volume":55741,"rsi_14":10.37,"sma_20":15025.0,"sma_60":13940.83,"sma_120":12670.83},{"date":"2024-12-27","open":12100,"high":13100,"low":12000,"close":12975,"volume":60036,"rsi_14":16.71,"sma_20":14811.25,"sma_60":13954.58,"sma_120":12676.46},{"date":"2024-12-30","open":12550,"high":13025,"low":12475,"close":12625,"volume":21907,"rsi_14":37.71,"sma_20":14603.75,"sma_60":13955.42,"sma_120":12681.67},{"date":"2025-01-02","open":12925,"high":12925,"low":11950,"close":12300,"volume":40117,"rsi_14":34.05,"sma_20":14345.0,"sma_60":13958.75,"sma_120":12686.25},{"date":"2025-01-03","open":12300,"high":12675,"low":11650,"close":11875,"volume":64633,"rsi_14":34.24,"sma_20":14012.5,"sma_60":13957.92,"sma_120":12691.04},{"date":"2025-01-06","open":11875,"high":12275,"low":11725,"close":12075,"volume":66509,"rsi_14":30.46,"sma_20":13716.25,"sma_60":13960.83,"sma_120":12693.75},{"date":"2025-01-07","open":12075,"high":12375,"low":11700,"close":12000,"volume":34164,"rsi_14":22.98,"sma_20":13328.75,"sma_60":13957.08,"sma_120":12693.33},{"date":"2025-01-08","open":11975,"high":12375,"low":11625,"close":12350,"volume":27948,"rsi_14":32.69,"sma_20":12968.75,"sma_60":13957.92,"sma_120":12692.08},{"date":"2025-01-09","open":12350,"high":12650,"low":12100,"close":12550,"volume":26451,"rsi_14":35.19,"sma_20":12911.25,"sma_60":13962.08,"sma_120":12693.75},{"date":"2025-01-10","open":12675,"high":13050,"low":12075,"close":12175,"volume":37445,"rsi_14":36.77,"sma_20":12831.25,"sma_60":13958.75,"sma_120":12696.88},{"date":"2025-01-13","open":12175,"high":12425,"low":11950,"close":12100,"volume":19116,"rsi_14":36.31,"sma_20":12770.0,"sma_60":13960.83,"sma_120":12702.29},{"date":"2025-01-14","open":12175,"high":12400,"low":11400,"close":12250,"volume":24623,"rsi_14":38.65,"sma_20":12693.75,"sma_60":13971.25,"sma_120":12708.54},{"date":"2025-01-15","open":12450,"high":12450,"low":11925,"close":12075,"volume":25024,"rsi_14":42.57,"sma_20":12588.75,"sma_60":13982.5,"sma_120":12718.33},{"date":"2025-01-16","open":12150,"high":12350,"low":11850,"close":11950,"volume":24024,"rsi_14":42.57,"sma_20":12501.25,"sma_60":13991.67,"sma_120":12724.79},{"date":"2025-01-17","open":12075,"high":12075,"low":11500,"close":12075,"volume":39821,"rsi_14":46.9,"sma_20":12417.5,"sma_60":14004.58,"sma_120":12730.0},{"date":"2025-01-20","open":12075,"high":12100,"low":10975,"close":12075,"volume":141118,"rsi_14":34.75,"sma_20":12361.25,"sma_60":14015.0,"sma_120":12735.21},{"date":"2025-01-21","open":12075,"high":12175,"low":11350,"close":12075,"volume":95159,"rsi_14":39.42,"sma_20":12306.25,"sma_60":14027.08,"sma_120":12743.12},{"date":"2025-01-22","open":11750,"high":12500,"low":11750,"close":12075,"volume":82581,"rsi_14":45.05,"sma_20":12251.25,"sma_60":14029.58,"sma_120":12748.96},{"date":"2025-01-23","open":12075,"high":12150,"low":11650,"close":12100,"volume":37535,"rsi_14":56.0,"sma_20":12225.0,"sma_60":14029.58,"sma_120":12756.88},{"date":"2025-01-24","open":12100,"high":12325,"low":11750,"close":12300,"volume":52087,"rsi_14":56.0,"sma_20":12215.0,"sma_60":14020.42,"sma_120":12764.79},{"date":"2025-01-31","open":12325,"high":13150,"low":12325,"close":12450,"volume":70865,"rsi_14":61.54,"sma_20":12222.5,"sma_60":14007.08,"sma_120":12769.17},{"date":"2025-02-03","open":12150,"high":12800,"low":12000,"close":12750,"volume":59180,"rsi_14":60.53,"sma_20":12211.25,"sma_60":14000.83,"sma_120":12780.42},{"date":"2025-02-04","open":12725,"high":13625,"low":12675,"close":13300,"volume":87441,"rsi_14":66.67,"sma_20":12245.0,"sma_60":14012.08,"sma_120":12799.58},{"date":"2025-02-05","open":13275,"high":14025,"low":12975,"close":13825,"volume":74151,"rsi_14":84.38,"sma_20":12321.25,"sma_60":14036.25,"sma_120":12820.42},{"date":"2025-02-06","open":13900,"high":15600,"low":13700,"close":15025,"volume":210001,"rsi_14":91.49,"sma_20":12478.75,"sma_60":14085.42,"sma_120":12850.42},{"date":"2025-02-07","open":15025,"high":16100,"low":14825,"close":15025,"volume":183539,"rsi_14":91.11,"sma_20":12626.25,"sma_60":14131.25,"sma_120":12884.17},{"date":"2025-02-10","open":17825,"high":17825,"low":15500,"close":15800,"volume":512310,"rsi_14":96.86,"sma_20":12816.25,"sma_60":14188.75,"sma_120":12921.67},{"date":"2025-02-11","open":15800,"high":16725,"low":15525,"close":16600,"volume":265081,"rsi_14":100.0,"sma_20":13028.75,"sma_60":14245.0,"sma_120":12966.67},{"date":"2025-02-12","open":16725,"high":16725,"low":15375,"close":15950,"volume":152146,"rsi_14":87.44,"sma_20":13198.75,"sma_60":14286.67,"sma_120":13005.83},{"date":"2025-02-13","open":15950,"high":17550,"low":15500,"close":17050,"volume":865128,"rsi_14":89.64,"sma_20":13442.5,"sma_60":14354.17,"sma_120":13053.33},{"date":"2025-02-14","open":17125,"high":18500,"low":16725,"close":18500,"volume":970497,"rsi_14":91.59,"sma_20":13762.5,"sma_60":14445.0,"sma_120":13113.12},{"date":"2025-02-17","open":19925,"high":20500,"low":18575,"close":20250,"volume":1214677,"rsi_14":93.14,"sma_20":14162.5,"sma_60":14534.58,"sma_120":13187.29},{"date":"2025-02-18","open":19975,"high":24000,"low":19875,"close":23150,"volume":2833077,"rsi_14":94.74,"sma_20":14716.25,"sma_60":14652.5,"sma_120":13283.96},{"date":"2025-02-19","open":23350,"high":25800,"low":23100,"close":23300,"volume":1350744,"rsi_14":94.72,"sma_20":15283.75,"sma_60":14772.92,"sma_120":13385.42},{"date":"2025-02-20","open":24150,"high":24150,"low":21425,"close":23125,"volume":300907,"rsi_14":93.31,"sma_20":15836.25,"sma_60":14883.75,"sma_120":13485.62},{"date":"2025-02-21","open":23000,"high":24975,"low":23000,"close":24675,"volume":177249,"rsi_14":93.92,"sma_20":16466.25,"sma_60":15013.33,"sma_120":13600.0},{"date":"2025-02-24","open":24675,"high":26000,"low":24675,"close":25550,"volume":216105,"rsi_14":94.06,"sma_20":17140.0,"sma_60":15153.33,"sma_120":13721.67},{"date":"2025-02-25","open":25250,"high":25300,"low":23475,"close":24150,"volume":474015,"rsi_14":84.94,"sma_20":17743.75,"sma_60":15246.67,"sma_120":13833.33},{"date":"2025-02-26","open":23925,"high":25600,"low":23450,"close":24500,"volume":455335,"rsi_14":84.02,"sma_20":18363.75,"sma_60":15350.83,"sma_120":13948.75},{"date":"2025-02-27","open":24500,"high":25700,"low":23750,"close":25500,"volume":240694,"rsi_14":85.09,"sma_20":19023.75,"sma_60":15497.92,"sma_120":14069.79},{"date":"2025-02-28","open":24900,"high":25800,"low":23700,"close":25000,"volume":432731,"rsi_14":81.4,"sma_20":19651.25,"sma_60":15632.92,"sma_120":14187.92},{"date":"2025-03-04","open":24750,"high":26150,"low":23375,"close":25950,"volume":304042,"rsi_14":81.59,"sma_20":20311.25,"sma_60":15777.92,"sma_120":14310.62},{"date":"2025-03-05","open":25750,"high":25950,"low":23900,"close":24425,"volume":361038,"rsi_14":77.03,"sma_20":20867.5,"sma_60":15905.42,"sma_120":14414.58},{"date":"2025-03-06","open":25150,"high":26150,"low":23925,"close":23975,"volume":411581,"rsi_14":73.04,"sma_20":21375.0,"sma_60":16013.75,"sma_120":14514.79},{"date":"2025-03-07","open":23900,"high":24500,"low":22275,"close":23000,"volume":448650,"rsi_14":65.46,"sma_20":21773.75,"sma_60":16088.33,"sma_120":14610.83},{"date":"2025-03-10","open":23000,"high":24750,"low":21275,"close":22975,"volume":455610,"rsi_14":60.62,"sma_20":22171.25,"sma_60":16171.25,"sma_120":14707.29},{"date":"2025-03-11","open":21800,"high":23100,"low":21600,"close":22500,"volume":198575,"rsi_14":46.88,"sma_20":22506.25,"sma_60":16217.08,"sma_120":14799.79},{"date":"2025-03-12","open":22500,"high":23350,"low":21500,"close":21975,"volume":268822,"rsi_14":43.85,"sma_20":22775.0,"sma_60":16257.5,"sma_120":14890.21},{"date":"2025-03-13","open":22300,"high":22300,"low":20675,"close":21275,"volume":348373,"rsi_14":41.81,"sma_20":23041.25,"sma_60":16383.75,"sma_120":14973.75},{"date":"2025-03-14","open":22000,"high":24400,"low":21600,"close":22025,"volume":551842,"rsi_14":37.38,"sma_20":23290.0,"sma_60":16521.25,"sma_120":15065.62},{"date":"2025-03-17","open":22300,"high":24450,"low":22275,"close":23100,"volume":480790,"rsi_14":38.55,"sma_20":23520.0,"sma_60":16684.17,"sma_120":15167.29},{"date":"2025-03-18","open":23500,"high":23725,"low":22600,"close":23450,"volume":266562,"rsi_14":46.37,"sma_20":23680.0,"sma_60":16845.42,"sma_120":15271.88},{"date":"2025-03-19","open":22875,"high":23275,"low":21825,"close":22050,"volume":343912,"rsi_14":38.55,"sma_20":23625.0,"sma_60":16976.67,"sma_120":15363.96},{"date":"2025-03-20","open":23625,"high":25950,"low":23000,"close":23750,"volume":1434804,"rsi_14":42.32,"sma_20":23647.5,"sma_60":17144.17,"sma_120":15470.83},{"date":"2025-03-21","open":23525,"high":24050,"low":22550,"close":23900,"volume":349014,"rsi_14":45.02,"sma_20":23686.25,"sma_60":17313.33,"sma_120":15571.46},{"date":"2025-03-24","open":24450,"high":24450,"low":22450,"close":24375,"volume":346704,"rsi_14":42.55,"sma_20":23671.25,"sma_60":17499.58,"sma_120":15677.29},{"date":"2025-03-25","open":24425,"high":24425,"low":22775,"close":23400,"volume":353000,"rsi_14":44.89,"sma_20":23563.75,"sma_60":17670.0,"sma_120":15776.88},{"date":"2025-03-26","open":23250,"high":23400,"low":22150,"close":23375,"volume":245443,"rsi_14":46.88,"sma_20":23525.0,"sma_60":17840.0,"sma_120":15876.04},{"date":"2025-03-27","open":23450,"high":23750,"low":22725,"close":23050,"volume":131887,"rsi_14":50.28,"sma_20":23452.5,"sma_60":18013.75,"sma_120":15970.0},{"date":"2025-03-28","open":23100,"high":23100,"low":21100,"close":22300,"volume":322370,"rsi_14":46.51,"sma_20":23292.5,"sma_60":18177.08,"sma_120":16054.58},{"date":"2025-03-31","open":21250,"high":21750,"low":19900,"close":20500,"volume":282445,"rsi_14":40.91,"sma_20":23067.5,"sma_60":18313.75,"sma_120":16127.29},{"date":"2025-04-01","open":20750,"high":21850,"low":20250,"close":21625,"volume":138170,"rsi_14":48.49,"sma_20":22851.25,"sma_60":18457.92,"sma_120":16206.25},{"date":"2025-04-02","open":21700,"high":22600,"low":21360,"close":22000,"volume":220969,"rsi_14":53.22,"sma_20":22730.0,"sma_60":18614.17,"sma_120":16284.79},{"date":"2025-04-03","open":21775,"high":22960,"low":20000,"close":22650,"volume":257222,"rsi_14":52.8,"sma_20":22663.75,"sma_60":18786.67,"sma_120":16372.71},{"date":"2025-04-04","open":22000,"high":22925,"low":21625,"close":22100,"volume":145542,"rsi_14":45.31,"sma_20":22618.75,"sma_60":18957.08,"sma_120":16457.5},{"date":"2025-04-07","open":21300,"high":21300,"low":19950,"close":20300,"volume":177454,"rsi_14":36.98,"sma_20":22485.0,"sma_60":19094.17,"sma_120":16527.5},{"date":"2025-04-08","open":20425,"high":21000,"low":18175,"close":19300,"volume":336926,"rsi_14":38.25,"sma_20":22325.0,"sma_60":19215.83,"sma_120":16586.46},{"date":"2025-04-09","open":19300,"high":19300,"low":17700,"close":18325,"volume":203197,"rsi_14":25.28,"sma_20":22142.5,"sma_60":19315.42,"sma_120":16636.67},{"date":"2025-04-10","open":19250,"high":19250,"low":18225,"close":18275,"volume":138176,"rsi_14":24.14,"sma_20":21992.5,"sma_60":19410.83,"sma_120":16686.46},{"date":"2025-04-11","open":17900,"high":18700,"low":17600,"close":17825,"volume":150884,"rsi_14":19.82,"sma_20":21782.5,"sma_60":19505.0,"sma_120":16731.88},{"date":"2025-04-14","open":17825,"high":18950,"low":17125,"close":18300,"volume":151453,"rsi_14":25.36,"sma_20":21542.5,"sma_60":19608.33,"sma_120":16784.58},{"date":"2025-04-15","open":18300,"high":19350,"low":17675,"close":18575,"volume":153888,"rsi_14":27.36,"sma_20":21298.75,"sma_60":19713.75,"sma_120":16842.5},{"date":"2025-04-16","open":19000,"high":19050,"low":17950,"close":18025,"volume":99898,"rsi_14":26.79,"sma_20":21097.5,"sma_60":19812.92,"sma_120":16897.71},{"date":"2025-04-17","open":18025,"high":18575,"low":17700,"close":18000,"volume":96967,"rsi_14":28.71,"sma_20":20810.0,"sma_60":19913.75,"sma_120":16952.71},{"date":"2025-04-18","open":17800,"high":18950,"low":17725,"close":18875,"volume":114269,"rsi_14":41.14,"sma_20":20558.75,"sma_60":20027.08,"sma_120":17015.83},{"date":"2025-04-21","open":18875,"high":19700,"low":18300,"close":19125,"volume":136614,"rsi_14":34.94,"sma_20":20296.25,"sma_60":20144.58,"sma_120":17079.79},{"date":"2025-04-22","open":18775,"high":19050,"low":17675,"close":18800,"volume":208636,"rsi_14":30.61,"sma_20":20066.25,"sma_60":20256.67,"sma_120":17141.88},{"date":"2025-04-23","open":19300,"high":19850,"low":18800,"close":19625,"volume":137170,"rsi_14":32.05,"sma_20":19878.75,"sma_60":20382.5,"sma_120":17206.04},{"date":"2025-04-24","open":19125,"high":19950,"low":18850,"close":19225,"volume":81738,"rsi_14":32.63,"sma_20":19687.5,"sma_60":20501.25,"sma_120":17265.42},{"date":"2025-04-25","open":19500,"high":20475,"low":19200,"close":20325,"volume":148109,"rsi_14":50.17,"sma_20":19588.75,"sma_60":20635.0,"sma_120":17327.71},{"date":"2025-04-28","open":20725,"high":21450,"low":19500,"close":20375,"volume":164543,"rsi_14":58.11,"sma_20":19582.5,"sma_60":20767.08,"sma_120":17387.08},{"date":"2025-04-29","open":20500,"high":20500,"low":19425,"close":19650,"volume":107160,"rsi_14":60.39,"sma_20":19483.75,"sma_60":20882.08,"sma_120":17441.46},{"date":"2025-04-30","open":19600,"high":19625,"low":18700,"close":18850,"volume":93802,"rsi_14":54.04,"sma_20":19326.25,"sma_60":20974.58,"sma_120":17493.33},{"date":"2025-05-02","open":18375,"high":18800,"low":18000,"close":18150,"volume":99380,"rsi_14":52.2,"sma_20":19101.25,"sma_60":21046.67,"sma_120":17541.46},{"date":"2025-05-07","open":18175,"high":18300,"low":15575,"close":16975,"volume":561741,"rsi_14":41.8,"sma_20":18845.0,"sma_60":21079.17,"sma_120":17582.29},{"date":"2025-05-08","open":16975,"high":17375,"low":16150,"close":16325,"volume":205955,"rsi_14":36.69,"sma_20":18646.25,"sma_60":21100.83,"sma_120":17616.04},{"date":"2025-05-09","open":16500,"high":16775,"low":16175,"close":16350,"volume":78737,"rsi_14":39.43,"sma_20":18498.75,"sma_60":21110.0,"sma_120":17649.38},{"date":"2025-05-12","open":16375,"high":16700,"low":16050,"close":16150,"volume":64348,"rsi_14":38.58,"sma_20":18390.0,"sma_60":21102.5,"sma_120":17673.75},{"date":"2025-05-13","open":16350,"high":16750,"low":16075,"close":16150,"volume":67140,"rsi_14":31.14,"sma_20":18283.75,"sma_60":21105.83,"sma_120":17696.25},{"date":"2025-05-14","open":16150,"high":17125,"low":16050,"close":16750,"volume":131193,"rsi_14":34.32,"sma_20":18230.0,"sma_60":21100.83,"sma_120":17727.5},{"date":"2025-05-15","open":16750,"high":16775,"low":16350,"close":16450,"volume":49829,"rsi_14":34.44,"sma_20":18137.5,"sma_60":21066.67,"sma_120":17755.83},{"date":"2025-05-16","open":16625,"high":16625,"low":15500,"close":15850,"volume":131153,"rsi_14":24.23,"sma_20":18001.25,"sma_60":20993.33,"sma_120":17763.96},{"date":"2025-05-19","open":15800,"high":16300,"low":15025,"close":16000,"volume":113213,"rsi_14":27.21,"sma_20":17900.0,"sma_60":20874.17,"sma_120":17763.33},{"date":"2025-05-20","open":16000,"high":16850,"low":15450,"close":15950,"volume":107814,"rsi_14":13.69,"sma_20":17797.5,"sma_60":20751.67,"sma_120":17762.29},{"date":"2025-05-21","open":15150,"high":17550,"low":15150,"close":17550,"volume":322127,"rsi_14":31.35,"sma_20":17731.25,"sma_60":20658.75,"sma_120":17771.25},{"date":"2025-05-22","open":17675,"high":17950,"low":15925,"close":16575,"volume":314637,"rsi_14":30.35,"sma_20":17603.75,"sma_60":20523.75,"sma_120":17768.54},{"date":"2025-05-23","open":15850,"high":17675,"low":15850,"close":17100,"volume":248023,"rsi_14":38.41,"sma_20":17518.75,"sma_60":20382.92,"sma_120":17768.12},{"date":"2025-05-26","open":17600,"high":17675,"low":16875,"close":16875,"volume":74617,"rsi_14":40.99,"sma_20":17381.25,"sma_60":20261.67,"sma_120":17754.17},{"date":"2025-05-27","open":16375,"high":16875,"low":15925,"close":16100,"volume":105543,"rsi_14":43.45,"sma_20":17225.0,"sma_60":20121.67,"sma_120":17736.25},{"date":"2025-05-28","open":16125,"high":16225,"low":15550,"close":15850,"volume":92487,"rsi_14":46.22,"sma_20":17001.25,"sma_60":19960.83,"sma_120":17729.38},{"date":"2025-05-29","open":15875,"high":16000,"low":14700,"close":15625,"volume":247956,"rsi_14":44.4,"sma_20":16763.75,"sma_60":19804.58,"sma_120":17718.75},{"date":"2025-05-30","open":15625,"high":16100,"low":15075,"close":15850,"volume":76684,"rsi_14":47.69,"sma_20":16573.75,"sma_60":19636.25,"sma_120":17707.08},{"date":"2025-06-02","open":15750,"high":15750,"low":14900,"close":15625,"volume":129748,"rsi_14":46.1,"sma_20":16412.5,"sma_60":19489.58,"sma_120":17697.5},{"date":"2025-06-04","open":15625,"high":16275,"low":14950,"close":15750,"volume":170026,"rsi_14":42.0,"sma_20":16292.5,"sma_60":19352.5,"sma_120":17683.12},{"date":"2025-06-05","open":15500,"high":16450,"low":15325,"close":16350,"volume":142152,"rsi_14":49.24,"sma_20":16261.25,"sma_60":19241.67,"sma_120":17665.0},{"date":"2025-06-09","open":16350,"high":16350,"low":15350,"close":15675,"volume":132746,"rsi_14":48.68,"sma_20":16228.75,"sma_60":19120.0,"sma_120":17645.62},{"date":"2025-06-10","open":15675,"high":17000,"low":15350,"close":17000,"volume":277136,"rsi_14":56.41,"sma_20":16261.25,"sma_60":19028.33,"sma_120":17622.71},{"date":"2025-06-11","open":17225,"high":18925,"low":17200,"close":18475,"volume":320164,"rsi_14":63.69,"sma_20":16377.5,"sma_60":18970.0,"sma_120":17613.75},{"date":"2025-06-12","open":18475,"high":19000,"low":17375,"close":18700,"volume":230783,"rsi_14":57.32,"sma_20":16505.0,"sma_60":18927.08,"sma_120":17655.42},{"date":"2025-06-13","open":18700,"high":18975,"low":17775,"close":17925,"volume":145526,"rsi_14":58.82,"sma_20":16563.75,"sma_60":18858.75,"sma_120":17690.0},{"date":"2025-06-16","open":17900,"high":17900,"low":16550,"close":17050,"volume":249728,"rsi_14":49.69,"sma_20":16593.75,"sma_60":18757.92,"sma_120":17721.04},{"date":"2025-06-17","open":17175,"high":17775,"low":16375,"close":17325,"volume":148233,"rsi_14":52.8,"sma_20":16667.5,"sma_60":18655.83,"sma_120":17750.62},{"date":"2025-06-18","open":17350,"high":17350,"low":16250,"close":16400,"volume":158346,"rsi_14":51.83,"sma_20":16687.5,"sma_60":18561.67,"sma_120":17769.17},{"date":"2025-06-19","open":16375,"high":16375,"low":15775,"close":15900,"volume":133007,"rsi_14":50.3,"sma_20":16685.0,"sma_60":18430.83,"sma_120":17787.5},{"date":"2025-06-20","open":15900,"high":16225,"low":15675,"close":15850,"volume":137064,"rsi_14":51.36,"sma_20":16600.0,"sma_60":18296.67,"sma_120":17805.0},{"date":"2025-06-23","open":15700,"high":15750,"low":15000,"close":15700,"volume":232200,"rsi_14":49.09,"sma_20":16556.25,"sma_60":18152.08,"sma_120":17825.83},{"date":"2025-06-24","open":16900,"high":16900,"low":15750,"close":15775,"volume":93681,"rsi_14":50.93,"sma_20":16490.0,"sma_60":18025.0,"sma_120":17847.5},{"date":"2025-06-25","open":15800,"high":16150,"low":14775,"close":15725,"volume":210921,"rsi_14":49.84,"sma_20":16432.5,"sma_60":17897.5,"sma_120":17868.75},{"date":"2025-06-26","open":15450,"high":16575,"low":15150,"close":16475,"volume":189177,"rsi_14":50.77,"sma_20":16451.25,"sma_60":17787.92,"sma_120":17900.83},{"date":"2025-06-27","open":16325,"high":17125,"low":15725,"close":16700,"volume":212972,"rsi_14":56.68,"sma_20":16493.75,"sma_60":17694.58,"sma_120":17935.83},{"date":"2025-06-30","open":16800,"high":16900,"low":15750,"close":16200,"volume":102655,"rsi_14":44.16,"sma_20":16522.5,"sma_60":17622.92,"sma_120":17968.33},{"date":"2025-07-01","open":15900,"high":16400,"low":15650,"close":15700,"volume":83000,"rsi_14":26.38,"sma_20":16515.0,"sma_60":17524.17,"sma_120":17991.04},{"date":"2025-07-02","open":15675,"high":16250,"low":15225,"close":16025,"volume":97559,"rsi_14":27.62,"sma_20":16535.0,"sma_60":17424.58,"sma_120":18019.38},{"date":"2025-07-03","open":16000,"high":16025,"low":15575,"close":15650,"volume":46401,"rsi_14":29.6,"sma_20":16530.0,"sma_60":17307.92,"sma_120":18047.29},{"date":"2025-07-04","open":15650,"high":16150,"low":15225,"close":15975,"volume":115519,"rsi_14":39.3,"sma_20":16511.25,"sma_60":17205.83,"sma_120":18081.46},{"date":"2025-07-07","open":15800,"high":16025,"low":15425,"close":15700,"volume":70718,"rsi_14":33.83,"sma_20":16512.5,"sma_60":17129.17,"sma_120":18111.67},{"date":"2025-07-08","open":15500,"high":15775,"low":15150,"close":15700,"volume":145661,"rsi_14":41.46,"sma_20":16447.5,"sma_60":17069.17,"sma_120":18142.5},{"date":"2025-07-09","open":15700,"high":15875,"low":15350,"close":15700,"volume":51860,"rsi_14":47.22,"sma_20":16308.75,"sma_60":17025.42,"sma_120":18170.42},{"date":"2025-07-10","open":15675,"high":15825,"low":15425,"close":15800,"volume":49015,"rsi_14":49.32,"sma_20":16163.75,"sma_60":16984.17,"sma_120":18197.5},{"date":"2025-07-11","open":15800,"high":16500,"low":15425,"close":15850,"volume":102668,"rsi_14":52.11,"sma_20":16060.0,"sma_60":16951.25,"sma_120":18228.12},{"date":"2025-07-14","open":15850,"high":15850,"low":15250,"close":15350,"volume":85013,"rsi_14":44.65,"sma_20":15975.0,"sma_60":16902.08,"sma_120":18255.21},{"date":"2025-07-15","open":15450,"high":15600,"low":15150,"close":15400,"volume":70798,"rsi_14":45.91,"sma_20":15878.75,"sma_60":16849.17,"sma_120":18281.46},{"date":"2025-07-16","open":15400,"high":15400,"low":14800,"close":15200,"volume":129297,"rsi_14":31.39,"sma_20":15818.75,"sma_60":16802.08,"sma_120":18307.5},{"date":"2025-07-17","open":15200,"high":15375,"low":14500,"close":15200,"volume":163080,"rsi_14":26.56,"sma_20":15783.75,"sma_60":16755.42,"sma_120":18334.58},{"date":"2025-07-18","open":14950,"high":15200,"low":14000,"close":14525,"volume":196968,"rsi_14":25.19,"sma_20":15717.5,"sma_60":16682.92,"sma_120":18355.0},{"date":"2025-07-21","open":14200,"high":14500,"low":13750,"close":14000,"volume":130965,"rsi_14":25.0,"sma_20":15632.5,"sma_60":16597.5,"sma_120":18371.04},{"date":"2025-07-22","open":14075,"high":14350,"low":13850,"close":14000,"volume":83805,"rsi_14":17.07,"sma_20":15543.75,"sma_60":16517.5,"sma_120":18387.08},{"date":"2025-07-23","open":13825,"high":14275,"low":13725,"close":14125,"volume":76278,"rsi_14":23.01,"sma_20":15463.75,"sma_60":16425.83,"sma_120":18404.17},{"date":"2025-07-24","open":14025,"high":14175,"low":13625,"close":13650,"volume":101318,"rsi_14":10.92,"sma_20":15322.5,"sma_60":16332.92,"sma_120":18417.08},{"date":"2025-07-25","open":13650,"high":13725,"low":13250,"close":13350,"volume":102724,"rsi_14":10.83,"sma_20":15155.0,"sma_60":16216.67,"sma_120":18425.83},{"date":"2025-07-28","open":13400,"high":14400,"low":13400,"close":14125,"volume":158417,"rsi_14":29.14,"sma_20":15051.25,"sma_60":16112.5,"sma_120":18439.79},{"date":"2025-07-29","open":14325,"high":14325,"low":13500,"close":13550,"volume":87939,"rsi_14":25.29,"sma_20":14943.75,"sma_60":16010.83,"sma_120":18446.46},{"date":"2025-07-30","open":13625,"high":13625,"low":12900,"close":12900,"volume":111528,"rsi_14":20.41,"sma_20":14787.5,"sma_60":15911.67,"sma_120":18443.12},{"date":"2025-07-31","open":12900,"high":13125,"low":12650,"close":13000,"volume":60851,"rsi_14":21.21,"sma_20":14655.0,"sma_60":15825.83,"sma_120":18436.25},{"date":"2025-08-01","open":12800,"high":12925,"low":12050,"close":12400,"volume":117435,"rsi_14":20.79,"sma_20":14476.25,"sma_60":15749.58,"sma_120":18414.38},{"date":"2025-08-04","open":12400,"high":12550,"low":12050,"close":12525,"volume":60638,"rsi_14":21.95,"sma_20":14317.5,"sma_60":15686.25,"sma_120":18393.54},{"date":"2025-08-05","open":12575,"high":13100,"low":12175,"close":12850,"volume":112755,"rsi_14":27.62,"sma_20":14175.0,"sma_60":15627.92,"sma_120":18368.96},{"date":"2025-08-06","open":12575,"high":12825,"low":12400,"close":12525,"volume":71130,"rsi_14":26.01,"sma_20":14016.25,"sma_60":15567.5,"sma_120":18335.0},{"date":"2025-08-07","open":12900,"high":12900,"low":12000,"close":12050,"volume":78025,"rsi_14":26.98,"sma_20":13828.75,"sma_60":15499.17,"sma_120":18302.5},{"date":"2025-08-08","open":12075,"high":12400,"low":12050,"close":12150,"volume":48882,"rsi_14":31.31,"sma_20":13643.75,"sma_60":15422.5,"sma_120":18261.67},{"date":"2025-08-11","open":12125,"high":12325,"low":11750,"close":12200,"volume":107094,"rsi_14":32.0,"sma_20":13486.25,"sma_60":15351.67,"sma_120":18209.17},{"date":"2025-08-12","open":12500,"high":12950,"low":12100,"close":12225,"volume":222096,"rsi_14":30.61,"sma_20":13327.5,"sma_60":15291.25,"sma_120":18142.29},{"date":"2025-08-13","open":12225,"high":12350,"low":11625,"close":11825,"volume":98200,"rsi_14":31.09,"sma_20":13158.75,"sma_60":15221.67,"sma_120":18047.92},{"date":"2025-08-14","open":11825,"high":12250,"low":11650,"close":12200,"volume":68892,"rsi_14":38.27,"sma_20":13008.75,"sma_60":15159.17,"sma_120":17955.42},{"date":"2025-08-18","open":12500,"high":12500,"low":11675,"close":11675,"volume":71383,"rsi_14":23.66,"sma_20":12866.25,"sma_60":15061.25,"sma_120":17860.0},{"date":"2025-08-19","open":11625,"high":11875,"low":11400,"close":11450,"volume":46756,"rsi_14":25.58,"sma_20":12738.75,"sma_60":14975.83,"sma_120":17749.79},{"date":"2025-08-20","open":11450,"high":11600,"low":11100,"close":11500,"volume":64617,"rsi_14":31.08,"sma_20":12613.75,"sma_60":14882.5,"sma_120":17632.71},{"date":"2025-08-21","open":11600,"high":12300,"low":11425,"close":11500,"volume":119880,"rsi_14":29.17,"sma_20":12482.5,"sma_60":14792.92,"sma_120":17527.29},{"date":"2025-08-22","open":11500,"high":11925,"low":11450,"close":11750,"volume":35729,"rsi_14":40.0,"sma_20":12387.5,"sma_60":14720.42,"sma_120":17421.04},{"date":"2025-08-25","open":11675,"high":12100,"low":11450,"close":11550,"volume":69243,"rsi_14":35.34,"sma_20":12297.5,"sma_60":14648.75,"sma_120":17304.79},{"date":"2025-08-26","open":11575,"high":11850,"low":11475,"close":11825,"volume":30693,"rsi_14":34.35,"sma_20":12182.5,"sma_60":14585.42,"sma_120":17195.0},{"date":"2025-08-27","open":11900,"high":11900,"low":11500,"close":11650,"volume":44794,"rsi_14":36.0,"sma_20":12087.5,"sma_60":14515.42,"sma_120":17075.83},{"date":"2025-08-28","open":11675,"high":11925,"low":11600,"close":11800,"volume":56854,"rsi_14":45.54,"sma_20":12032.5,"sma_60":14451.67,"sma_120":16970.62},{"date":"2025-08-29","open":11950,"high":11950,"low":11400,"close":11550,"volume":37027,"rsi_14":39.83,"sma_20":11960.0,"sma_60":14381.67,"sma_120":16867.08},{"date":"2025-09-01","open":11525,"high":11650,"low":11250,"close":11375,"volume":66923,"rsi_14":36.59,"sma_20":11908.75,"sma_60":14298.75,"sma_120":16770.21},{"date":"2025-09-02","open":11475,"high":12425,"low":11375,"close":12050,"volume":82671,"rsi_14":47.65,"sma_20":11885.0,"sma_60":14238.33,"sma_120":16679.17},{"date":"2025-09-03","open":12200,"high":13375,"low":11250,"close":11450,"volume":587145,"rsi_14":45.22,"sma_20":11815.0,"sma_60":14145.83,"sma_120":16587.08},{"date":"2025-09-04","open":11650,"high":12075,"low":11550,"close":11625,"volume":110024,"rsi_14":42.28,"sma_20":11770.0,"sma_60":14031.67,"sma_120":16500.83},{"date":"2025-09-05","open":11650,"high":11825,"low":11525,"close":11700,"volume":63508,"rsi_14":50.38,"sma_20":11752.5,"sma_60":13915.0,"sma_120":16421.04},{"date":"2025-09-08","open":11775,"high":11800,"low":11400,"close":11475,"volume":87829,"rsi_14":50.38,"sma_20":11718.75,"sma_60":13807.5,"sma_120":16333.12},{"date":"2025-09-09","open":11600,"high":11725,"low":11350,"close":11575,"volume":73453,"rsi_14":51.13,"sma_20":11687.5,"sma_60":13716.25,"sma_120":16237.08},{"date":"2025-09-10","open":11600,"high":12225,"low":11350,"close":11850,"volume":116268,"rsi_14":54.86,"sma_20":11668.75,"sma_60":13625.0,"sma_120":16140.42},{"date":"2025-09-11","open":11975,"high":12250,"low":11625,"close":11675,"volume":113103,"rsi_14":48.94,"sma_20":11661.25,"sma_60":13546.25,"sma_120":16053.96},{"date":"2025-09-12","open":12000,"high":12450,"low":11625,"close":12100,"volume":134978,"rsi_14":57.33,"sma_20":11656.25,"sma_60":13482.92,"sma_120":15956.88},{"date":"2025-09-15","open":12150,"high":12425,"low":11850,"close":12400,"volume":84024,"rsi_14":57.62,"sma_20":11692.5,"sma_60":13425.42,"sma_120":15861.04},{"date":"2025-09-16","open":12550,"high":12775,"low":12250,"close":12375,"volume":97366,"rsi_14":60.0,"sma_20":11738.75,"sma_60":13370.0,"sma_120":15761.04},{"date":"2025-09-17","open":12375,"high":12375,"low":11950,"close":12250,"volume":59165,"rsi_14":56.25,"sma_20":11776.25,"sma_60":13311.25,"sma_120":15668.12},{"date":"2025-09-18","open":12050,"high":12150,"low":11725,"close":11850,"volume":130177,"rsi_14":54.0,"sma_20":11793.75,"sma_60":13246.67,"sma_120":15572.08},{"date":"2025-09-19","open":11975,"high":12050,"low":11625,"close":11675,"volume":74800,"rsi_14":54.0,"sma_20":11790.0,"sma_60":13166.67,"sma_120":15477.29},{"date":"2025-09-22","open":11650,"high":11650,"low":11300,"close":11425,"volume":138785,"rsi_14":40.6,"sma_20":11783.75,"sma_60":13078.75,"sma_120":15386.67},{"date":"2025-09-23","open":11500,"high":11500,"low":10150,"close":10250,"volume":496498,"rsi_14":34.62,"sma_20":11705.0,"sma_60":12979.58,"sma_120":15301.25},{"date":"2025-09-24","open":10225,"high":10725,"low":9895,"close":10100,"volume":707439,"rsi_14":30.32,"sma_20":11627.5,"sma_60":12886.25,"sma_120":15205.21},{"date":"2025-09-25","open":10225,"high":11300,"low":10000,"close":10125,"volume":498460,"rsi_14":29.41,"sma_20":11543.75,"sma_60":12787.92,"sma_120":15106.25},{"date":"2025-09-26","open":10200,"high":10200,"low":9800,"close":9950,"volume":168885,"rsi_14":29.8,"sma_20":11463.75,"sma_60":12692.92,"sma_120":15000.42},{"date":"2025-09-29","open":9960,"high":10050,"low":9645,"close":9735,"volume":148733,"rsi_14":26.35,"sma_20":11381.75,"sma_60":12588.92,"sma_120":14897.38},{"date":"2025-09-30","open":9735,"high":9780,"low":9375,"close":9525,"volume":134668,"rsi_14":19.61,"sma_20":11255.5,"sma_60":12486.0,"sma_120":14807.58},{"date":"2025-10-01","open":9505,"high":9630,"low":9380,"close":9385,"volume":130294,"rsi_14":19.79,"sma_20":11152.25,"sma_60":12380.75,"sma_120":14724.96},{"date":"2025-10-02","open":9385,"high":9615,"low":9350,"close":9460,"volume":110032,"rsi_14":11.63,"sma_20":11044.0,"sma_60":12276.75,"sma_120":14651.08},{"date":"2025-10-10","open":9465,"high":9500,"low":8855,"close":9030,"volume":176679,"rsi_14":2.8,"sma_20":10910.5,"sma_60":12163.92,"sma_120":14574.04},{"date":"2025-10-13","open":8750,"high":9445,"low":8740,"close":9445,"volume":114353,"rsi_14":13.01,"sma_20":10809.0,"sma_60":12057.17,"sma_120":14504.21},{"date":"2025-10-14","open":9440,"high":9500,"low":9130,"close":9240,"volume":117446,"rsi_14":12.75,"sma_20":10692.25,"sma_60":11955.33,"sma_120":14428.71},{"date":"2025-10-15","open":9240,"high":9280,"low":9015,"close":9140,"volume":81782,"rsi_14":13.77,"sma_20":10556.75,"sma_60":11851.0,"sma_120":14350.08},{"date":"2025-10-16","open":9195,"high":10375,"low":9100,"close":9965,"volume":297234,"rsi_14":30.52,"sma_20":10471.25,"sma_60":11763.75,"sma_120":14282.92},{"date":"2025-10-17","open":9960,"high":9960,"low":9395,"close":9470,"volume":188901,"rsi_14":28.91,"sma_20":10339.75,"sma_60":11668.25,"sma_120":14211.83},{"date":"2025-10-20","open":9470,"high":9920,"low":9410,"close":9875,"volume":99627,"rsi_14":45.15,"sma_20":10213.5,"sma_60":11590.75,"sma_120":14136.83},{"date":"2025-10-21","open":9930,"high":10300,"low":9755,"close":9775,"volume":114584,"rsi_14":45.74,"sma_20":10083.5,"sma_60":11520.33,"sma_120":14058.92},{"date":"2025-10-22","open":9780,"high":10225,"low":9520,"close":10200,"volume":129923,"rsi_14":50.89,"sma_20":9981.0,"sma_60":11457.0,"sma_120":13987.25},{"date":"2025-10-23","open":10200,"high":10300,"low":9935,"close":10000,"volume":89922,"rsi_14":50.59,"sma_20":9888.5,"sma_60":11388.25,"sma_120":13907.04},{"date":"2025-10-24","open":10150,"high":10350,"low":9530,"close":9890,"volume":151742,"rsi_14":51.87,"sma_20":9799.25,"sma_60":11325.58,"sma_120":13829.25},{"date":"2025-10-27","open":9730,"high":10000,"low":9620,"close":9760,"volume":140730,"rsi_14":52.9,"sma_20":9716.0,"sma_60":11265.75,"sma_120":13741.21},{"date":"2025-10-28","open":9660,"high":9770,"low":9550,"close":9615,"volume":72570,"rsi_14":52.83,"sma_20":9684.25,"sma_60":11190.58,"sma_120":13651.54},{"date":"2025-10-29","open":9615,"high":9745,"low":9410,"close":9460,"volume":86621,"rsi_14":50.0,"sma_20":9652.25,"sma_60":11122.42,"sma_120":13566.62},{"date":"2025-10-30","open":9530,"high":9720,"low":9315,"close":9360,"volume":80964,"rsi_14":54.33,"sma_20":9614.0,"sma_60":11063.42,"sma_120":13487.54},{"date":"2025-10-31","open":9450,"high":9665,"low":9160,"close":9190,"volume":79874,"rsi_14":46.42,"sma_20":9576.0,"sma_60":10999.92,"sma_120":13412.88},{"date":"2025-11-03","open":9465,"high":9465,"low":8840,"close":8970,"volume":163528,"rsi_14":46.23,"sma_20":9537.75,"sma_60":10942.75,"sma_120":13346.17},{"date":"2025-11-04","open":8970,"high":9425,"low":8845,"close":8980,"volume":174764,"rsi_14":47.71,"sma_20":9510.5,"sma_60":10883.67,"sma_120":13284.96},{"date":"2025-11-05","open":8970,"high":8970,"low":8455,"close":8675,"volume":174024,"rsi_14":28.28,"sma_20":9475.0,"sma_60":10814.08,"sma_120":13221.0},{"date":"2025-11-06","open":8750,"high":8825,"low":8495,"close":8630,"volume":79601,"rsi_14":33.33,"sma_20":9433.5,"sma_60":10749.17,"sma_120":13158.33},{"date":"2025-11-07","open":8550,"high":8610,"low":8260,"close":8440,"volume":108762,"rsi_14":18.87,"sma_20":9404.0,"sma_60":10689.0,"sma_120":13094.08},{"date":"2025-11-10","open":8385,"high":8500,"low":7840,"close":7930,"volume":251279,"rsi_14":16.02,"sma_20":9328.25,"sma_60":10618.67,"sma_120":13020.58},{"date":"2025-11-11","open":7940,"high":8440,"low":7835,"close":7990,"volume":182591,"rsi_14":2.98,"sma_20":9265.75,"sma_60":10548.5,"sma_120":12950.08},{"date":"2025-11-12","open":7990,"high":8440,"low":7990,"close":8165,"volume":139833,"rsi_14":10.54,"sma_20":9217.0,"sma_60":10480.83,"sma_120":12886.04},{"date":"2025-11-13","open":8170,"high":8295,"low":8040,"close":8080,"volume":55641,"rsi_14":10.65,"sma_20":9122.75,"sma_60":10418.42,"sma_120":12820.04},{"date":"2025-11-14","open":8050,"high":8050,"low":7285,"close":7675,"volume":164636,"rsi_14":9.51,"sma_20":9033.0,"sma_60":10343.0,"sma_120":12751.08},{"date":"2025-11-17","open":7750,"high":7825,"low":7585,"close":7770,"volume":80378,"rsi_14":13.47,"sma_20":8927.75,"sma_60":10277.92,"sma_120":12669.58},{"date":"2025-11-18","open":7850,"high":7950,"low":7605,"close":7690,"volume":91031,"rsi_14":13.88,"sma_20":8823.5,"sma_60":10215.25,"sma_120":12595.54},{"date":"2025-11-19","open":7690,"high":7750,"low":7325,"close":7655,"volume":60390,"rsi_14":14.26,"sma_20":8696.25,"sma_60":10151.17,"sma_120":12516.83},{"date":"2025-11-20","open":7800,"high":7850,"low":7605,"close":7815,"volume":52427,"rsi_14":21.05,"sma_20":8587.0,"sma_60":10089.75,"sma_120":12441.33},{"date":"2025-11-21","open":7815,"high":7815,"low":7500,"close":7700,"volume":65249,"rsi_14":22.03,"sma_20":8477.5,"sma_60":10022.25,"sma_120":12371.33},{"date":"2025-11-24","open":7745,"high":7745,"low":7000,"close":7255,"volume":130144,"rsi_14":18.11,"sma_20":8352.25,"sma_60":9950.67,"sma_120":12299.71},{"date":"2025-11-25","open":7345,"high":7745,"low":7275,"close":7525,"volume":130735,"rsi_14":28.46,"sma_20":8247.75,"sma_60":9879.0,"sma_120":12232.21},{"date":"2025-11-26","open":7525,"high":7650,"low":7425,"close":7565,"volume":71977,"rsi_14":30.02,"sma_20":8153.0,"sma_60":9810.92,"sma_120":12163.17},{"date":"2025-11-27","open":7565,"high":8125,"low":7565,"close":8055,"volume":175909,"rsi_14":43.51,"sma_20":8087.75,"sma_60":9748.5,"sma_120":12100.08},{"date":"2025-11-28","open":8055,"high":8290,"low":7830,"close":7880,"volume":96063,"rsi_14":49.05,"sma_20":8022.25,"sma_60":9687.33,"sma_120":12034.5},{"date":"2025-12-01","open":7850,"high":8155,"low":7640,"close":7795,"volume":95564,"rsi_14":46.33,"sma_20":7963.5,"sma_60":9627.67,"sma_120":11963.21},{"date":"2025-12-02","open":7795,"high":7945,"low":7680,"close":7765,"volume":62936,"rsi_14":42.03,"sma_20":7902.75,"sma_60":9556.25,"sma_120":11897.29},{"date":"2025-12-03","open":7800,"high":8090,"low":7740,"close":8030,"volume":80135,"rsi_14":49.07,"sma_20":7870.5,"sma_60":9499.25,"sma_120":11822.54},{"date":"2025-12-04","open":8100,"high":8100,"low":7785,"close":7835,"volume":62745,"rsi_14":53.23,"sma_20":7830.75,"sma_60":9436.08,"sma_120":11733.88},{"date":"2025-12-05","open":7885,"high":7900,"low":7690,"close":7800,"volume":40123,"rsi_14":50.62,"sma_20":7798.75,"sma_60":9371.08,"sma_120":11643.04},{"date":"2025-12-08","open":7875,"high":8595,"low":7825,"close":8235,"volume":204157,"rsi_14":59.82,"sma_20":7814.0,"sma_60":9317.08,"sma_120":11562.29},{"date":"2025-12-09","open":8215,"high":8220,"low":7955,"close":8010,"volume":88331,"rsi_14":55.99,"sma_20":7815.0,"sma_60":9257.67,"sma_120":11486.96},{"date":"2025-12-10","open":8010,"high":8115,"low":7500,"close":8105,"volume":190728,"rsi_14":55.0,"sma_20":7812.0,"sma_60":9195.25,"sma_120":11410.12},{"date":"2025-12-11","open":8300,"high":9800,"low":8115,"close":9365,"volume":1705604,"rsi_14":70.58,"sma_20":7876.25,"sma_60":9156.75,"sma_120":11351.5},{"date":"2025-12-12","open":9440,"high":9445,"low":8660,"close":8855,"volume":368044,"rsi_14":69.46,"sma_20":7935.25,"sma_60":9102.67,"sma_120":11292.79},{"date":"2025-12-15","open":8750,"high":8780,"low":8005,"close":8550,"volume":182512,"rsi_14":62.36,"sma_20":7974.25,"sma_60":9038.5,"sma_120":11231.96},{"date":"2025-12-16","open":8500,"high":8695,"low":8280,"close":8280,"volume":132859,"rsi_14":58.17,"sma_20":8003.75,"sma_60":8970.25,"sma_120":11170.12},{"date":"2025-12-17","open":8450,"high":8515,"low":8050,"close":8125,"volume":88616,"rsi_14":50.87,"sma_20":8027.25,"sma_60":8901.5,"sma_120":11106.38},{"date":"2025-12-18","open":7965,"high":8275,"low":7905,"close":8025,"volume":69416,"rsi_14":51.83,"sma_20":8037.75,"sma_60":8837.75,"sma_120":11042.21},{"date":"2025-12-19","open":8145,"high":8300,"low":7905,"close":8185,"volume":63019,"rsi_14":54.83,"sma_20":8062.0,"sma_60":8779.58,"sma_120":10973.12},{"date":"2025-12-22","open":8300,"high":8625,"low":8165,"close":8605,"volume":113326,"rsi_14":59.48,"sma_20":8129.5,"sma_60":8732.58,"sma_120":10905.67},{"date":"2025-12-23","open":8400,"high":8605,"low":7995,"close":8005,"volume":125930,"rsi_14":49.74,"sma_20":8153.5,"sma_60":8695.17,"sma_120":10837.38},{"date":"2025-12-24","open":7995,"high":8140,"low":7905,"close":8060,"volume":59521,"rsi_14":52.43,"sma_20":8178.25,"sma_60":8661.17,"sma_120":10773.71},{"date":"2025-12-26","open":8060,"high":8150,"low":7810,"close":7820,"volume":71214,"rsi_14":50.21,"sma_20":8166.5,"sma_60":8622.75,"sma_120":10705.33},{"date":"2025-12-29","open":7820,"high":8110,"low":7700,"close":7970,"volume":63569,"rsi_14":47.08,"sma_20":8171.0,"sma_60":8589.75,"sma_120":10641.33},{"date":"2025-12-30","open":8055,"high":8055,"low":7755,"close":7800,"volume":55462,"rsi_14":47.66,"sma_20":8171.25,"sma_60":8557.5,"sma_120":10573.21},{"date":"2026-01-02","open":7750,"high":8070,"low":7595,"close":7755,"volume":95694,"rsi_14":46.06,"sma_20":8170.75,"sma_60":8528.0,"sma_120":10507.0},{"date":"2026-01-05","open":7755,"high":7925,"low":7645,"close":7815,"volume":64865,"rsi_14":26.08,"sma_20":8160.0,"sma_60":8501.83,"sma_120":10441.29},{"date":"2026-01-06","open":7815,"high":7885,"low":7435,"close":7470,"volume":137337,"rsi_14":27.48,"sma_20":8141.75,"sma_60":8468.67,"sma_120":10372.71},{"date":"2026-01-07","open":7490,"high":7500,"low":7275,"close":7300,"volume":94258,"rsi_14":28.74,"sma_20":8116.75,"sma_60":8439.83,"sma_120":10301.88},{"date":"2026-01-08","open":7100,"high":7205,"low":6375,"close":6545,"volume":447842,"rsi_14":24.67,"sma_20":8032.25,"sma_60":8391.5,"sma_120":10224.33},{"date":"2026-01-09","open":6545,"high":6705,"low":6455,"close":6690,"volume":131249,"rsi_14":28.99,"sma_20":7966.25,"sma_60":8349.0,"sma_120":10152.17},{"date":"2026-01-12","open":6685,"high":6690,"low":6385,"close":6455,"volume":142230,"rsi_14":27.89,"sma_20":7883.75,"sma_60":8304.25,"sma_120":10077.62},{"date":"2026-01-13","open":6435,"high":6540,"low":6375,"close":6500,"volume":91547,"rsi_14":25.47,"sma_20":7740.5,"sma_60":8246.5,"sma_120":10005.12},{"date":"2026-01-14","open":6595,"high":7110,"low":6350,"close":6575,"volume":158383,"rsi_14":17.15,"sma_20":7626.5,"sma_60":8198.25,"sma_120":9933.25},{"date":"2026-01-15","open":6635,"high":7250,"low":6500,"close":7060,"volume":322439,"rsi_14":34.12,"sma_20":7552.0,"sma_60":8151.33,"sma_120":9871.04},{"date":"2026-01-16","open":7095,"high":7100,"low":6735,"close":6770,"volume":152028,"rsi_14":29.91,"sma_20":7476.5,"sma_60":8101.25,"sma_120":9810.79},{"date":"2026-01-19","open":6775,"high":6810,"low":6480,"close":6565,"volume":107647,"rsi_14":30.24,"sma_20":7398.5,"sma_60":8040.67,"sma_120":9748.83},{"date":"2026-01-20","open":6600,"high":7100,"low":6480,"close":6950,"volume":208250,"rsi_14":35.04,"sma_20":7344.75,"sma_60":7989.83,"sma_120":9689.04},{"date":"2026-01-21","open":6870,"high":7365,"low":6700,"close":6970,"volume":162314,"rsi_14":37.27,"sma_20":7284.0,"sma_60":7941.17,"sma_120":9633.38},{"date":"2026-01-22","open":7050,"high":7570,"low":7000,"close":7380,"volume":203433,"rsi_14":44.83,"sma_20":7222.75,"sma_60":7901.5,"sma_120":9583.62},{"date":"2026-01-23","open":7375,"high":7710,"low":7050,"close":7525,"volume":184087,"rsi_14":46.09,"sma_20":7198.75,"sma_60":7866.67,"sma_120":9528.62},{"date":"2026-01-26","open":7535,"high":8010,"low":7535,"close":7710,"volume":195182,"rsi_14":53.38,"sma_20":7181.25,"sma_60":7837.5,"sma_120":9479.96},{"date":"2026-01-27","open":7940,"high":7940,"low":7445,"close":7820,"volume":141579,"rsi_14":57.45,"sma_20":7181.25,"sma_60":7811.83,"sma_120":9437.62},{"date":"2026-01-28","open":7845,"high":8230,"low":7845,"close":7985,"volume":137726,"rsi_14":74.83,"sma_20":7182.0,"sma_60":7791.75,"sma_120":9395.83},{"date":"2026-01-29","open":8125,"high":8145,"low":7800,"close":8050,"volume":102001,"rsi_14":74.11,"sma_20":7194.5,"sma_60":7776.42,"sma_120":9359.58},{"date":"2026-01-30","open":8050,"high":8365,"low":7890,"close":7975,"volume":137391,"rsi_14":78.57,"sma_20":7205.5,"sma_60":7759.67,"sma_120":9321.67},{"date":"2026-02-02","open":7820,"high":7965,"low":7475,"close":7500,"volume":137938,"rsi_14":66.18,"sma_20":7189.75,"sma_60":7740.08,"sma_120":9277.08},{"date":"2026-02-03","open":7720,"high":7870,"low":7510,"close":7685,"volume":82251,"rsi_14":67.34,"sma_20":7200.5,"sma_60":7724.33,"sma_120":9236.75},{"date":"2026-02-04","open":7755,"high":8100,"low":7550,"close":8050,"volume":138602,"rsi_14":66.07,"sma_20":7238.0,"sma_60":7717.83,"sma_120":9203.42},{"date":"2026-02-05","open":8175,"high":8175,"low":7465,"close":7520,"volume":276726,"rsi_14":61.3,"sma_20":7286.75,"sma_60":7711.0,"sma_120":9164.83},{"date":"2026-02-06","open":7455,"high":7510,"low":7075,"close":7265,"volume":100660,"rsi_14":60.39,"sma_20":7315.5,"sma_60":7698.92,"sma_120":9123.71},{"date":"2026-02-09","open":7335,"high":7760,"low":7320,"close":7625,"volume":111052,"rsi_14":60.09,"sma_20":7374.0,"sma_60":7689.92,"sma_120":9085.38},{"date":"2026-02-10","open":7625,"high":8045,"low":7600,"close":7675,"volume":116161,"rsi_14":60.44,"sma_20":7432.75,"sma_60":7683.17,"sma_120":9050.79},{"date":"2026-02-11","open":7725,"high":7760,"low":7550,"close":7600,"volume":85563,"rsi_14":53.62,"sma_20":7484.0,"sma_60":7681.92,"sma_120":9012.46},{"date":"2026-02-12","open":7600,"high":7925,"low":7475,"close":7625,"volume":154825,"rsi_14":51.71,"sma_20":7512.25,"sma_60":7679.5,"sma_120":8978.71},{"date":"2026-02-13","open":7620,"high":7620,"low":7300,"close":7420,"volume":110576,"rsi_14":45.07,"sma_20":7544.75,"sma_60":7675.0,"sma_120":8945.12},{"date":"2026-02-19","open":7420,"high":7995,"low":6900,"close":7455,"volume":239787,"rsi_14":43.63,"sma_20":7589.25,"sma_60":7671.67,"sma_120":8911.42},{"date":"2026-02-20","open":7455,"high":7600,"low":7230,"close":7305,"volume":126994,"rsi_14":38.07,"sma_20":7607.0,"sma_60":7663.17,"sma_120":8876.46},{"date":"2026-02-23","open":7305,"high":7500,"low":7005,"close":7125,"volume":142005,"rsi_14":34.4,"sma_20":7614.75,"sma_60":7653.58,"sma_120":8837.92},{"date":"2026-02-24","open":7125,"high":7160,"low":7050,"close":7105,"volume":71107,"rsi_14":35.05,"sma_20":7601.0,"sma_60":7651.08,"sma_120":8800.88},{"date":"2026-02-25","open":7105,"high":7245,"low":7050,"close":7115,"volume":106435,"rsi_14":42.13,"sma_20":7580.5,"sma_60":7644.25,"sma_120":8761.62},{"date":"2026-02-26","open":7165,"high":7660,"low":6955,"close":6970,"volume":211024,"rsi_14":35.14,"sma_20":7543.5,"sma_60":7634.33,"sma_120":8722.62},{"date":"2026-02-27","open":6970,"high":6990,"low":6545,"close":6825,"volume":175347,"rsi_14":21.97,"sma_20":7493.75,"sma_60":7613.83,"sma_120":8681.17},{"date":"2026-03-03","open":6755,"high":7065,"low":6550,"close":6750,"volume":115366,"rsi_14":27.75,"sma_20":7432.0,"sma_60":7595.0,"sma_120":8641.17},{"date":"2026-03-04","open":6750,"high":6750,"low":5600,"close":5745,"volume":284697,"rsi_14":19.35,"sma_20":7316.75,"sma_60":7560.83,"sma_120":8594.25},{"date":"2026-03-05","open":6030,"high":6570,"low":6030,"close":6520,"volume":104988,"rsi_14":30.92,"sma_20":7244.0,"sma_60":7540.08,"sma_120":8548.17},{"date":"2026-03-06","open":6520,"high":6670,"low":6130,"close":6560,"volume":66908,"rsi_14":30.68,"sma_20":7197.0,"sma_60":7515.58,"sma_120":8507.42},{"date":"2026-03-09","open":6500,"high":6500,"low":6165,"close":6320,"volume":76711,"rsi_14":29.02,"sma_20":7128.75,"sma_60":7490.33,"sma_120":8463.21},{"date":"2026-03-10","open":6475,"high":6760,"low":6350,"close":6710,"volume":58956,"rsi_14":36.6,"sma_20":7061.75,"sma_60":7472.17,"sma_120":8421.62},{"date":"2026-03-11","open":6775,"high":7125,"low":6500,"close":6790,"volume":117247,"rsi_14":40.43,"sma_20":7025.25,"sma_60":7448.08,"sma_120":8382.58},{"date":"2026-03-12","open":6800,"high":6925,"low":6710,"close":6770,"volume":46788,"rsi_14":39.54,"sma_20":7000.5,"sma_60":7427.42,"sma_120":8342.54},{"date":"2026-03-13","open":6770,"high":6770,"low":6505,"close":6590,"volume":41944,"rsi_14":39.18,"sma_20":6948.75,"sma_60":7402.17,"sma_120":8298.71},{"date":"2026-03-16","open":6935,"high":6935,"low":6390,"close":6470,"volume":50297,"rsi_14":39.91,"sma_20":6888.5,"sma_60":7353.92,"sma_120":8255.33},{"date":"2026-03-17","open":6475,"high":6785,"low":6475,"close":6670,"volume":51330,"rsi_14":43.65,"sma_20":6842.0,"sma_60":7317.5,"sma_120":8210.08},{"date":"2026-03-18","open":6670,"high":7220,"low":6670,"close":6885,"volume":139033,"rsi_14":46.83,"sma_20":6805.0,"sma_60":7289.75,"sma_120":8164.12},{"date":"2026-03-19","open":6805,"high":6805,"low":6525,"close":6525,"volume":97155,"rsi_14":44.21,"sma_20":6760.25,"sma_60":7260.5,"sma_120":8115.38},{"date":"2026-03-20","open":6525,"high":6670,"low":6500,"close":6590,"volume":56623,"rsi_14":46.88,"sma_20":6717.0,"sma_60":7234.92,"sma_120":8068.21},{"date":"2026-03-23","open":6500,"high":6780,"low":6375,"close":6500,"volume":122143,"rsi_14":46.69,"sma_20":6676.75,"sma_60":7209.5,"sma_120":8023.62},{"date":"2026-03-24","open":6570,"high":7810,"low":6570,"close":6985,"volume":459692,"rsi_14":69.02,"sma_20":6669.75,"sma_60":7189.5,"sma_120":7984.54},{"date":"2026-03-25","open":6985,"high":7195,"low":6675,"close":7120,"volume":148524,"rsi_14":61.45,"sma_20":6670.5,"sma_60":7164.75,"sma_120":7948.67},{"date":"2026-03-26","open":7130,"high":7425,"low":6830,"close":6840,"volume":86701,"rsi_14":54.9,"sma_20":6656.75,"sma_60":7145.33,"sma_120":7920.25},{"date":"2026-03-27","open":6805,"high":6805,"low":5820,"close":6545,"volume":771729,"rsi_14":53.86,"sma_20":6635.5,"sma_60":7120.08,"sma_120":7890.62},{"date":"2026-03-30","open":6405,"high":6470,"low":6225,"close":6350,"volume":77278,"rsi_14":43.38,"sma_20":6611.75,"sma_60":7095.58,"sma_120":7859.17},{"date":"2026-03-31","open":6450,"high":6450,"low":5905,"close":5960,"volume":138626,"rsi_14":36.3,"sma_20":6572.25,"sma_60":7062.08,"sma_120":7825.92},{"date":"2026-04-01","open":6075,"high":6545,"low":5975,"close":6340,"volume":194274,"rsi_14":43.66,"sma_20":6602.0,"sma_60":7037.75,"sma_120":7797.62},{"date":"2026-04-02","open":6155,"high":6420,"low":5585,"close":5675,"volume":216142,"rsi_14":38.19,"sma_20":6559.75,"sma_60":7003.08,"sma_120":7765.54},{"date":"2026-04-03","open":5685,"high":5975,"low":5640,"close":5750,"volume":98862,"rsi_14":40.6,"sma_20":6519.25,"sma_60":6968.67,"sma_120":7735.25},{"date":"2026-04-06","open":5855,"high":5855,"low":5570,"close":5605,"volume":77114,"rsi_14":35.89,"sma_20":6483.5,"sma_60":6937.58,"sma_120":7703.12},{"date":"2026-04-07","open":5610,"high":5745,"low":5500,"close":5600,"volume":88795,"rsi_14":31.98,"sma_20":6428.0,"sma_60":6909.25,"sma_120":7674.54},{"date":"2026-04-08","open":5640,"high":5945,"low":5600,"close":5925,"volume":81472,"rsi_14":41.5,"sma_20":6384.75,"sma_60":6898.92,"sma_120":7645.21},{"date":"2026-04-09","open":5875,"high":5950,"low":5625,"close":5680,"volume":64589,"rsi_14":37.74,"sma_20":6330.25,"sma_60":6882.08,"sma_120":7615.54},{"date":"2026-04-10","open":5665,"high":6060,"low":5665,"close":6015,"volume":66013,"rsi_14":43.87,"sma_20":6301.5,"sma_60":6874.75,"sma_120":7589.5},{"date":"2026-04-13","open":5960,"high":6150,"low":5855,"close":5980,"volume":67215,"rsi_14":35.66,"sma_20":6277.0,"sma_60":6866.08,"sma_120":7556.29},{"date":"2026-04-14","open":6000,"high":6235,"low":6000,"close":6050,"volume":66890,"rsi_14":34.45,"sma_20":6246.0,"sma_60":6857.33,"sma_120":7527.79},{"date":"2026-04-15","open":6140,"high":6200,"low":5930,"close":6025,"volume":74537,"rsi_14":37.21,"sma_20":6203.0,"sma_60":6840.08,"sma_120":7495.71},{"date":"2026-04-16","open":6080,"high":6155,"low":6010,"close":6035,"volume":117475,"rsi_14":41.21,"sma_20":6178.5,"sma_60":6827.83,"sma_120":7464.54},{"date":"2026-04-17","open":6110,"high":6275,"low":6040,"close":6150,"volume":135565,"rsi_14":46.45,"sma_20":6156.5,"sma_60":6820.92,"sma_120":7430.79},{"date":"2026-04-20","open":6160,"high":6605,"low":6050,"close":6215,"volume":189406,"rsi_14":55.11,"sma_20":6142.25,"sma_60":6808.67,"sma_120":7399.25},{"date":"2026-04-21","open":6220,"high":6410,"low":6105,"close":6385,"volume":381509,"rsi_14":50.98,"sma_20":6112.25,"sma_60":6798.92,"sma_120":7370.04},{"date":"2026-04-22","open":6420,"high":6900,"low":6290,"close":6875,"volume":569966,"rsi_14":78.44,"sma_20":6100.0,"sma_60":6790.5,"sma_120":7346.0},{"date":"2026-04-23","open":6900,"high":7030,"low":6485,"close":6580,"volume":314288,"rsi_14":67.81,"sma_20":6087.0,"sma_60":6774.75,"sma_120":7320.71},{"date":"2026-04-24","open":6575,"high":6845,"low":6400,"close":6655,"volume":119067,"rsi_14":73.23,"sma_20":6092.5,"sma_60":6757.17,"sma_120":7297.33},{"date":"2026-04-27","open":6765,"high":6845,"low":6580,"close":6690,"volume":106078,"rsi_14":73.8,"sma_20":6109.5,"sma_60":6738.33,"sma_120":7275.08},{"date":"2026-04-28","open":6690,"high":6800,"low":6500,"close":6555,"volume":121449,"rsi_14":65.0,"sma_20":6139.25,"sma_60":6714.5,"sma_120":7253.12},{"date":"2026-04-29","open":6555,"high":6605,"low":6300,"close":6490,"volume":102411,"rsi_14":71.09,"sma_20":6146.75,"sma_60":6688.5,"sma_120":7232.46},{"date":"2026-04-30","open":6450,"high":6690,"low":6215,"close":6470,"volume":111858,"rsi_14":64.17,"sma_20":6186.5,"sma_60":6663.42,"sma_120":7211.54},{"date":"2026-05-04","open":6480,"high":6675,"low":6450,"close":6560,"volume":109115,"rsi_14":67.47,"sma_20":6227.0,"sma_60":6647.75,"sma_120":7193.92},{"date":"2026-05-06","open":6560,"high":6575,"low":6295,"close":6355,"volume":100855,"rsi_14":58.5,"sma_20":6264.5,"sma_60":6625.58,"sma_120":7174.96},{"date":"2026-05-07","open":5005,"high":5450,"low":4485,"close":4545,"volume":1517582,"rsi_14":29.33,"sma_20":6211.75,"sma_60":6567.17,"sma_120":7142.5},{"date":"2026-05-08","open":4500,"high":4500,"low":4160,"close":4365,"volume":348408,"rsi_14":27.73,"sma_20":6133.75,"sma_60":6514.58,"sma_120":7112.79},{"date":"2026-05-11","open":4400,"high":4400,"low":3995,"close":4005,"volume":315969,"rsi_14":23.15,"sma_20":6050.0,"sma_60":6460.25,"sma_120":7079.58},{"date":"2026-05-12","open":4010,"high":4075,"low":3720,"close":3815,"volume":290286,"rsi_14":20.87,"sma_20":5940.0,"sma_60":6396.75,"sma_120":7043.33},{"date":"2026-05-13","open":3885,"high":3885,"low":3650,"close":3730,"volume":137521,"rsi_14":17.1,"sma_20":5827.5,"sma_60":6331.0,"sma_120":7007.08},{"date":"2026-05-14","open":3730,"high":4290,"low":3605,"close":4115,"volume":615093,"rsi_14":14.89,"sma_20":5730.75,"sma_60":6272.92,"sma_120":6977.42},{"date":"2026-05-15","open":4115,"high":4120,"low":3550,"close":3560,"volume":286254,"rsi_14":13.96,"sma_20":5607.5,"sma_60":6205.17,"sma_120":6942.33},{"date":"2026-05-18","open":3560,"high":3735,"low":3490,"close":3550,"volume":189004,"rsi_14":12.36,"sma_20":5483.25,"sma_60":6140.67,"sma_120":6907.83},{"date":"2026-05-19","open":3595,"high":3595,"low":3415,"close":3505,"volume":81019,"rsi_14":11.49,"sma_20":5351.0,"sma_60":6074.83,"sma_120":6873.25},{"date":"2026-05-20","open":3490,"high":3545,"low":3195,"close":3300,"volume":121618,"rsi_14":11.3,"sma_20":5205.25,"sma_60":6008.08,"sma_120":6835.62},{"date":"2026-05-21","open":3300,"high":3545,"low":3300,"close":3350,"volume":75342,"rsi_14":12.53,"sma_20":5053.5,"sma_60":5945.17,"sma_120":6799.38},{"date":"2026-05-22","open":3350,"high":3520,"low":3350,"close":3450,"volume":83228,"rsi_14":14.64,"sma_20":4882.25,"sma_60":5884.25,"sma_120":6767.67},{"date":"2026-05-26","open":3525,"high":3570,"low":3250,"close":3500,"volume":86765,"rsi_14":13.83,"sma_20":4728.25,"sma_60":5824.0,"sma_120":6734.12},{"date":"2026-05-27","open":3500,"high":3500,"low":3090,"close":3145,"volume":180258,"rsi_14":13.36,"sma_20":4552.75,"sma_60":5760.25,"sma_120":6697.29},{"date":"2026-05-28","open":3150,"high":3365,"low":3000,"close":3285,"volume":193492,"rsi_14":26.75,"sma_20":4382.5,"sma_60":5701.25,"sma_120":6657.54},{"date":"2026-05-29","open":3255,"high":3315,"low":3040,"close":3290,"volume":87336,"rsi_14":28.8,"sma_20":4219.25,"sma_60":5643.58,"sma_120":6619.29},{"date":"2026-06-01","open":3300,"high":3325,"low":3045,"close":3075,"volume":104493,"rsi_14":30.54,"sma_20":4048.5,"sma_60":5599.08,"sma_120":6579.96},{"date":"2026-06-02","open":3075,"high":3100,"low":2770,"close":2930,"volume":135195,"rsi_14":31.13,"sma_20":3871.5,"sma_60":5539.25,"sma_120":6539.67},{"date":"2026-06-04","open":2930,"high":3080,"low":2900,"close":2950,"volume":60725,"rsi_14":32.89,"sma_20":3691.0,"sma_60":5479.08,"sma_120":6497.33},{"date":"2026-06-05","open":2950,"high":3080,"low":2835,"close":3065,"volume":79870,"rsi_14":23.88,"sma_20":3526.5,"sma_60":5424.83,"sma_120":6457.58},{"date":"2026-06-08","open":2950,"high":3020,"low":2750,"close":2750,"volume":112073,"rsi_14":27.12,"sma_20":3436.75,"sma_60":5358.83,"sma_120":6415.5},{"date":"2026-06-09","open":2750,"high":2870,"low":2750,"close":2780,"volume":58328,"rsi_14":28.49,"sma_20":3357.5,"sma_60":5292.0,"sma_120":6370.04},{"date":"2026-06-10","open":2780,"high":2850,"low":2645,"close":2690,"volume":54152,"rsi_14":27.79,"sma_20":3291.75,"sma_60":5224.0,"sma_120":6325.71},{"date":"2026-06-11","open":2690,"high":2730,"low":2625,"close":2720,"volume":24005,"rsi_14":32.53,"sma_20":3237.0,"sma_60":5159.5,"sma_120":6280.83},{"date":"2026-06-12","open":2760,"high":2855,"low":2650,"close":2685,"volume":39316,"rsi_14":29.79,"sma_20":3184.75,"sma_60":5096.42,"sma_120":6225.17},{"date":"2026-06-15","open":2715,"high":2840,"low":2675,"close":2735,"volume":43515,"rsi_14":27.59,"sma_20":3115.75,"sma_60":5030.83,"sma_120":6174.17},{"date":"2026-06-16","open":2665,"high":2730,"low":2485,"close":2560,"volume":160491,"rsi_14":22.67,"sma_20":3065.75,"sma_60":4958.75,"sma_120":6124.25},{"date":"2026-06-17","open":2560,"high":2795,"low":2485,"close":2665,"volume":81357,"rsi_14":33.67,"sma_20":3021.5,"sma_60":4894.42,"sma_120":6077.46},{"date":"2026-06-18","open":2665,"high":2720,"low":2485,"close":2505,"volume":61557,"rsi_14":23.83,"sma_20":2971.5,"sma_60":4826.33,"sma_120":6030.62},{"date":"2026-06-19","open":2535,"high":2535,"low":2340,"close":2365,"volume":134622,"rsi_14":21.54,"sma_20":2924.75,"sma_60":4757.42,"sma_120":5983.46},{"date":"2026-06-22","open":2345,"high":2430,"low":2275,"close":2335,"volume":58533,"rsi_14":24.31,"sma_20":2874.0,"sma_60":4679.92,"sma_120":5934.71},{"date":"2026-06-23","open":2315,"high":2335,"low":2180,"close":2300,"volume":142253,"rsi_14":26.32,"sma_20":2816.5,"sma_60":4599.58,"sma_120":5882.17},{"date":"2026-06-24","open":2280,"high":2350,"low":2180,"close":2230,"volume":32346,"rsi_14":23.91,"sma_20":2753.0,"sma_60":4522.75,"sma_120":5834.04},{"date":"2026-06-25","open":2230,"high":2415,"low":2175,"close":2205,"volume":62614,"rsi_14":16.67,"sma_20":2706.0,"sma_60":4450.42,"sma_120":5785.25},{"date":"2026-06-26","open":2185,"high":2250,"low":1890,"close":2055,"volume":132975,"rsi_14":19.11,"sma_20":2644.5,"sma_60":4378.83,"sma_120":5737.21},{"date":"2026-06-29","open":2050,"high":2250,"low":2040,"close":2240,"volume":48825,"rsi_14":28.91,"sma_20":2592.0,"sma_60":4316.83,"sma_120":5689.46},{"date":"2026-06-30","open":2240,"high":2325,"low":2160,"close":2180,"volume":25151,"rsi_14":29.6,"sma_20":2547.25,"sma_60":4247.5,"sma_120":5642.62},{"date":"2026-07-01","open":2260,"high":2260,"low":2125,"close":2180,"volume":25613,"rsi_14":27.87,"sma_20":2509.75,"sma_60":4189.25,"sma_120":5596.17},{"date":"2026-07-02","open":2185,"high":2200,"low":2080,"close":2105,"volume":20138,"rsi_14":26.98,"sma_20":2467.5,"sma_60":4128.5,"sma_120":5548.58},{"date":"2026-07-03","open":2025,"high":2090,"low":2000,"close":2020,"volume":41715,"rsi_14":22.39,"sma_20":2415.25,"sma_60":4068.75,"sma_120":5503.17},{"date":"2026-07-06","open":2050,"high":2185,"low":2015,"close":2105,"volume":37956,"rsi_14":31.12,"sma_20":2383.0,"sma_60":4010.5,"sma_120":5459.88},{"date":"2026-07-07","open":2105,"high":2115,"low":1980,"close":2020,"volume":19501,"rsi_14":22.78,"sma_20":2345.0,"sma_60":3945.42,"sma_120":5422.17},{"date":"2026-07-08","open":2020,"high":2100,"low":1915,"close":1925,"volume":44147,"rsi_14":24.11,"sma_20":2306.75,"sma_60":3882.83,"sma_120":5382.46},{"date":"2026-07-09","open":1975,"high":1975,"low":1900,"close":1965,"volume":11682,"rsi_14":30.39,"sma_20":2269.0,"sma_60":3815.33,"sma_120":5345.04},{"date":"2026-07-10","open":1990,"high":2015,"low":1910,"close":1940,"volume":29972,"rsi_14":30.54,"sma_20":2231.75,"sma_60":3748.0,"sma_120":5307.04},{"date":"2026-07-13","open":1940,"high":1980,"low":1865,"close":1920,"volume":37740,"rsi_14":31.0,"sma_20":2191.0,"sma_60":3679.17,"sma_120":5268.25},{"date":"2026-07-14","open":1920,"high":1925,"low":1770,"close":1835,"volume":67829,"rsi_14":30.54,"sma_20":2154.75,"sma_60":3609.33,"sma_120":5224.71},{"date":"2026-07-15","open":1885,"high":2070,"low":1880,"close":2015,"volume":54448,"rsi_14":41.88,"sma_20":2122.25,"sma_60":3542.33,"sma_120":5185.08},{"date":"2026-07-16","open":2015,"high":2055,"low":1935,"close":1985,"volume":36036,"rsi_14":46.67,"sma_20":2096.25,"sma_60":3472.92,"sma_120":5146.92},{"date":"2026-07-20","open":1975,"high":1985,"low":1835,"close":1985,"volume":46111,"rsi_14":35.26,"sma_20":2077.25,"sma_60":3402.42,"sma_120":5105.54},{"date":"2026-07-21","open":1985,"high":1985,"low":1985,"close":1985,"volume":0,"rsi_14":37.89,"sma_20":2059.75,"sma_60":3329.08,"sma_120":5064.0},{"date":"2026-07-22","open":1985,"high":1985,"low":1985,"close":1985,"volume":0,"rsi_14":37.89,"sma_20":2044.0,"sma_60":3247.58,"sma_120":5019.04},{"date":"2026-07-23","open":1985,"high":1985,"low":1985,"close":1985,"volume":0,"rsi_14":41.78,"sma_20":2031.75,"sma_60":3171.0,"sma_120":4972.88},{"date":"2026-07-24","open":1985,"high":1985,"low":1985,"close":1985,"volume":0,"rsi_14":47.29,"sma_20":2020.75,"sma_60":3093.17,"sma_120":4925.17},{"date":"2026-07-27","open":1985,"high":1985,"low":1985,"close":1985,"volume":0,"rsi_14":39.29,"sma_20":2017.25,"sma_60":3014.75,"sma_120":4876.54},{"date":"2026-07-28","open":1985,"high":1985,"low":1985,"close":1985,"volume":0,"rsi_14":46.32,"sma_20":2004.5,"sma_60":2938.58,"sma_120":4826.54},{"date":"2026-07-29","open":1985,"high":1985,"low":1985,"close":1985,"volume":0,"rsi_14":57.89,"sma_20":1994.75,"sma_60":2863.5,"sma_120":4776.0},{"date":"2026-07-30","open":1985,"high":1985,"low":1985,"close":1985,"volume":0,"rsi_14":52.94,"sma_20":1985.0,"sma_60":2788.75,"sma_120":4726.08},{"date":"2026-07-31","open":1985,"high":1985,"low":1985,"close":1985,"volume":0,"rsi_14":57.14,"sma_20":1979.0,"sma_60":2712.5,"sma_120":4680.12},{"date":"2026-08-03","open":1985,"high":1985,"low":1985,"close":1985,"volume":0,"rsi_14":61.02,"sma_20":1977.25,"sma_60":2639.67,"sma_120":4632.62},{"date":"2026-08-04","open":1985,"high":1985,"low":1985,"close":1985,"volume":0,"rsi_14":85.71,"sma_20":1971.25,"sma_60":2597.0,"sma_120":4582.08},{"date":"2026-08-05","open":1985,"high":1985,"low":1985,"close":1985,"volume":0,"rsi_14":0.0,"sma_20":1969.5,"sma_60":2557.33,"sma_120":4535.96},{"date":"2026-08-06","open":1985,"high":1985,"low":1985,"close":1985,"volume":0,"rsi_14":100.0,"sma_20":1972.5,"sma_60":2523.67,"sma_120":4491.96},{"date":"2026-08-07","open":1985,"high":1985,"low":1985,"close":1985,"volume":0,"rsi_14":100.0,"sma_20":1973.5,"sma_60":2493.17,"sma_120":4444.96},{"date":"2026-08-10","open":1985,"high":1985,"low":1985,"close":1985,"volume":0,"rsi_14":100.0,"sma_20":1975.75,"sma_60":2464.08,"sma_120":4397.54},{"date":"2026-08-11","open":1985,"high":1985,"low":1985,"close":1985,"volume":0,"rsi_14":100.0,"sma_20":1979.0,"sma_60":2428.58,"sma_120":4350.75},{"date":"2026-08-12","open":2070,"high":2580,"low":2045,"close":2580,"volume":148136,"rsi_14":100.0,"sma_20":2016.25,"sma_60":2412.25,"sma_120":4308.71},{"date":"2026-08-13","open":3350,"high":3350,"low":3020,"close":3350,"volume":470778,"rsi_14":100.0,"sma_20":2083.0,"sma_60":2408.92,"sma_120":4274.79},{"date":"2026-08-14","open":3680,"high":3820,"low":2590,"close":2735,"volume":1757392,"rsi_14":68.94,"sma_20":2120.5,"sma_60":2396.08,"sma_120":4235.46},{"date":"2026-08-18","open":2700,"high":2700,"low":2320,"close":2425,"volume":451136,"rsi_14":59.61,"sma_20":2142.5,"sma_60":2381.5,"sma_120":4194.79},{"date":"2026-08-19","open":2425,"high":2620,"low":2195,"close":2235,"volume":397972,"rsi_14":55.04,"sma_20":2155.0,"sma_60":2362.92,"sma_120":4154.04},{"date":"2026-08-20","open":2270,"high":2385,"low":2180,"close":2340,"volume":145263,"rsi_14":56.87,"sma_20":2172.75,"sma_60":2344.42,"sma_120":4114.33},{"date":"2026-08-21","open":2280,"high":2330,"low":2055,"close":2160,"volume":238493,"rsi_14":53.16,"sma_20":2181.5,"sma_60":2322.08,"sma_120":4073.04},{"date":"2026-08-24","open":2130,"high":2190,"low":2030,"close":2105,"volume":96872,"rsi_14":52.13,"sma_20":2187.5,"sma_60":2304.75,"sma_120":4032.5},{"date":"2026-08-25","open":2120,"high":2165,"low":1998,"close":2135,"volume":89769,"rsi_14":52.63,"sma_20":2195.0,"sma_60":2285.58,"sma_120":3993.42},{"date":"2026-08-26","open":2130,"high":2140,"low":2065,"close":2100,"volume":61551,"rsi_14":51.99,"sma_20":2200.75,"sma_60":2265.75,"sma_120":3954.67},{"date":"2026-08-27","open":2110,"high":2110,"low":2000,"close":2045,"volume":108139,"rsi_14":51.02,"sma_20":2203.75,"sma_60":2248.58,"sma_120":3923.83},{"date":"2026-08-28","open":2025,"high":2090,"low":2000,"close":2030,"volume":79199,"rsi_14":50.76,"sma_20":2206.0,"sma_60":2233.58,"sma_120":3886.42},{"date":"2026-08-31","open":2060,"high":2060,"low":1989,"close":2060,"volume":44936,"rsi_14":51.26,"sma_20":2209.75,"sma_60":2218.75,"sma_120":3848.92},{"date":"2026-09-01","open":2060,"high":2060,"low":1986,"close":1987,"volume":61693,"rsi_14":50.03,"sma_20":2209.85,"sma_60":2200.78,"sma_120":3812.81},{"date":"2026-09-02","open":1974,"high":2040,"low":1960,"close":1960,"volume":35929,"rsi_14":37.55,"sma_20":2208.6,"sma_60":2187.62,"sma_120":3773.22},{"date":"2026-09-03","open":1964,"high":1978,"low":1840,"close":1879,"volume":91803,"rsi_14":9.16,"sma_20":2203.3,"sma_60":2172.6,"sma_120":3732.3},{"date":"2026-09-04","open":1860,"high":1884,"low":1848,"close":1874,"volume":58894,"rsi_14":13.85,"sma_20":2197.75,"sma_60":2159.0,"sma_120":3691.5},{"date":"2026-09-07","open":1883,"high":1911,"low":1861,"close":1883,"volume":41101,"rsi_14":19.55,"sma_20":2192.65,"sma_60":2145.05,"sma_120":3652.28},{"date":"2026-09-08","open":1904,"high":1904,"low":1799,"close":1802,"volume":60625,"rsi_14":22.28,"sma_20":2183.5,"sma_60":2130.33,"sma_120":3613.38},{"date":"2026-09-09","open":1819,"high":1819,"low":1772,"close":1787,"volume":37816,"rsi_14":9.99,"sma_20":2173.6,"sma_60":2114.53,"sma_120":3572.68},{"date":"2026-09-10","open":1787,"high":1806,"low":1756,"close":1790,"volume":28171,"rsi_14":14.01,"sma_20":2134.1,"sma_60":2101.7,"sma_120":3530.22},{"date":"2026-09-11","open":1788,"high":1808,"low":1755,"close":1784,"volume":37215,"rsi_14":15.48,"sma_20":2055.8,"sma_60":2087.02,"sma_120":3490.72},{"date":"2026-09-14","open":1804,"high":1804,"low":1719,"close":1719,"volume":46006,"rsi_14":8.4,"sma_20":2005.0,"sma_60":2073.92,"sma_120":3450.12},{"date":"2026-09-15","open":1732,"high":1734,"low":1710,"close":1734,"volume":34801,"rsi_14":11.88,"sma_20":1970.45,"sma_60":2063.4,"sma_120":3410.41},{"date":"2026-09-16","open":1734,"high":1734,"low":1640,"close":1672,"volume":66838,"rsi_14":11.7,"sma_20":1942.3,"sma_60":2052.35,"sma_120":3366.13},{"date":"2026-09-17","open":1671,"high":1740,"low":1671,"close":1688,"volume":30406,"rsi_14":14.96,"sma_20":1909.7,"sma_60":2042.15,"sma_120":3320.87},{"date":"2026-09-18","open":1681,"high":1740,"low":1681,"close":1716,"volume":34247,"rsi_14":14.61,"sma_20":1887.5,"sma_60":2033.58,"sma_120":3278.17},{"date":"2026-09-21","open":1694,"high":1771,"low":1677,"close":1733,"volume":43413,"rsi_14":20.47,"sma_20":1868.9,"sma_60":2025.72,"sma_120":3238.07},{"date":"2026-09-22","open":1720,"high":1755,"low":1680,"close":1747,"volume":25731,"rsi_14":24.46,"sma_20":1849.5,"sma_60":2020.58,"sma_120":3199.71},{"date":"2026-09-23","open":1696,"high":1724,"low":1648,"close":1673,"volume":44808,"rsi_14":24.88,"sma_20":1828.15,"sma_60":2011.13,"sma_120":3163.98},{"date":"2026-09-28","open":1650,"high":1660,"low":1622,"close":1629,"volume":52995,"rsi_14":22.72,"sma_20":1807.35,"sma_60":2001.95,"sma_120":3124.72},{"date":"2026-09-29","open":1615,"high":1640,"low":1570,"close":1616,"volume":37261,"rsi_14":20.53,"sma_20":1786.65,"sma_60":1992.55,"sma_120":3090.9},{"date":"2026-09-30","open":1621,"high":1621,"low":1566,"close":1598,"volume":13206,"rsi_14":23.85,"sma_20":1763.55,"sma_60":1984.1,"sma_120":3056.3},{"date":"2026-10-01","open":1580,"high":1615,"low":1565,"close":1600,"volume":16392,"rsi_14":25.2,"sma_20":1744.2,"sma_60":1977.1,"sma_120":3022.93},{"date":"2026-10-02","open":1606,"high":1650,"low":1585,"close":1643,"volume":19115,"rsi_14":32.37,"sma_20":1728.35,"sma_60":1969.4,"sma_120":2989.95},{"date":"2026-10-06","open":1631,"high":1679,"low":1631,"close":1653,"volume":20516,"rsi_14":34.44,"sma_20":1717.05,"sma_60":1963.28,"sma_120":2954.35},{"date":"2026-10-07","open":1652,"high":1664,"low":1638,"close":1648,"volume":12299,"rsi_14":40.17,"sma_20":1705.75,"sma_60":1958.67,"sma_120":2920.75},{"date":"2026-10-08","open":1643,"high":1660,"low":1626,"close":1631,"volume":23006,"rsi_14":35.81,"sma_20":1693.15,"sma_60":1953.1,"sma_120":2884.22},{"date":"2026-10-12","open":1631,"high":1687,"low":1507,"close":1615,"volume":44874,"rsi_14":41.01,"sma_20":1683.8,"sma_60":1947.68,"sma_120":2847.84},{"date":"2026-10-13","open":1530,"high":1563,"low":1480,"close":1543,"volume":45251,"rsi_14":30.56,"sma_20":1671.6,"sma_60":1941.4,"sma_120":2810.28},{"date":"2026-10-14","open":1515,"high":1630,"low":1515,"close":1560,"volume":20639,"rsi_14":28.45,"sma_20":1660.1,"sma_60":1936.82,"sma_120":2773.07},{"date":"2026-10-15","open":1548,"high":1548,"low":1397,"close":1400,"volume":62194,"rsi_14":17.03,"sma_20":1640.9,"sma_60":1926.57,"sma_120":2734.45},{"date":"2026-10-16","open":1411,"high":1469,"low":1399,"close":1450,"volume":46482,"rsi_14":22.55,"sma_20":1627.45,"sma_60":1917.65,"sma_120":2695.28},{"date":"2026-10-19","open":1449,"high":1493,"low":1415,"close":1471,"volume":18050,"rsi_14":29.3,"sma_20":1614.3,"sma_60":1909.08,"sma_120":2655.75},{"date":"2026-10-20","open":1457,"high":1459,"low":1360,"close":1385,"volume":28068,"rsi_14":26.98,"sma_20":1599.95,"sma_60":1899.08,"sma_120":2614.08},{"date":"2026-10-21","open":1420,"high":1439,"low":1370,"close":1407,"volume":29718,"rsi_14":30.61,"sma_20":1585.9,"sma_60":1889.45,"sma_120":2568.52},{"date":"2026-10-22","open":1438,"high":1438,"low":1360,"close":1399,"volume":11155,"rsi_14":31.19,"sma_20":1570.05,"sma_60":1879.68,"sma_120":2525.34},{"date":"2026-10-23","open":1401,"high":1401,"low":1333,"close":1370,"volume":36718}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-1299.8,"pbr":0.19,"per":null,"roa":-10.25,"roe":-15.28,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":35258517037.0,"analysis":"ROE -15.3%로 적자 상태입니다. 시가총액 214.51억. 매출 352.59억, 영업이익 -196.82억.","eps_basis":"TTM","debt_ratio":0.49098568384562274,"market_cap":21419374600,"net_income":-20356940237.0,"total_debt":55369336591.0,"ttm_window":"2025Q3~2026Q2","gross_margin":-10.53,"total_assets":168141130989.0,"total_equity":112771794398.0,"profit_margin":-57.74,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-19682396566.0,"operating_margin":-55.82,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":1370.0,"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":26550.0},{"date":"2016-10-25","close":26460.0},{"date":"2016-10-26","close":25875.0},{"date":"2016-10-27","close":26520.0},{"date":"2016-10-28","close":26430.0},{"date":"2016-10-31","close":25935.0},{"date":"2016-11-01","close":25935.0},{"date":"2016-11-02","close":24670.0},{"date":"2016-11-03","close":24700.0},{"date":"2016-11-04","close":24885.0},{"date":"2016-11-07","close":25130.0},{"date":"2016-11-08","close":24885.0},{"date":"2016-11-09","close":24330.0},{"date":"2016-11-10","close":25470.0},{"date":"2016-11-11","close":25535.0},{"date":"2016-11-14","close":25565.0},{"date":"2016-11-15","close":26180.0},{"date":"2016-11-16","close":26210.0},{"date":"2016-11-17","close":25995.0},{"date":"2016-11-18","close":26860.0},{"date":"2016-11-21","close":26860.0},{"date":"2016-11-22","close":27260.0},{"date":"2016-11-23","close":26860.0},{"date":"2016-11-24","close":25780.0},{"date":"2016-11-25","close":26365.0},{"date":"2016-11-28","close":25565.0},{"date":"2016-11-29","close":25565.0},{"date":"2016-11-30","close":26150.0},{"date":"2016-12-01","close":25750.0},{"date":"2016-12-02","close":25625.0},{"date":"2016-12-05","close":25655.0},{"date":"2016-12-06","close":25750.0},{"date":"2016-12-07","close":25780.0},{"date":"2016-12-08","close":27170.0},{"date":"2016-12-09","close":27755.0},{"date":"2016-12-12","close":27570.0},{"date":"2016-12-13","close":27635.0},{"date":"2016-12-14","close":27635.0},{"date":"2016-12-15","close":28345.0},{"date":"2016-12-16","close":28250.0},{"date":"2016-12-19","close":27850.0},{"date":"2016-12-20","close":27940.0},{"date":"2016-12-21","close":28035.0},{"date":"2016-12-22","close":27970.0},{"date":"2016-12-23","close":27970.0},{"date":"2016-12-26","close":28310.0},{"date":"2016-12-27","close":28990.0},{"date":"2016-12-28","close":28960.0},{"date":"2016-12-29","close":28775.0},{"date":"2017-01-02","close":28715.0},{"date":"2017-01-03","close":28715.0},{"date":"2017-01-04","close":28805.0},{"date":"2017-01-05","close":28560.0},{"date":"2017-01-06","close":26705.0},{"date":"2017-01-09","close":26150.0},{"date":"2017-01-10","close":25995.0},{"date":"2017-01-11","close":25625.0},{"date":"2017-01-12","close":25225.0},{"date":"2017-01-13","close":25010.0},{"date":"2017-01-16","close":25040.0},{"date":"2017-01-17","close":24885.0},{"date":"2017-01-18","close":23555.0},{"date":"2017-01-19","close":23310.0},{"date":"2017-01-20","close":22505.0},{"date":"2017-01-23","close":22230.0},{"date":"2017-01-24","close":21920.0},{"date":"2017-01-25","close":22540.0},{"date":"2017-01-26","close":22165.0},{"date":"2017-01-31","close":22200.0},{"date":"2017-02-01","close":22690.0},{"date":"2017-02-02","close":22845.0},{"date":"2017-02-03","close":22540.0},{"date":"2017-02-06","close":22355.0},{"date":"2017-02-07","close":22075.0},{"date":"2017-02-08","close":22445.0},{"date":"2017-02-09","close":22630.0},{"date":"2017-02-10","close":22690.0},{"date":"2017-02-13","close":23710.0},{"date":"2017-02-14","close":23620.0},{"date":"2017-02-15","close":23590.0},{"date":"2017-02-16","close":23775.0},{"date":"2017-02-17","close":23650.0},{"date":"2017-02-20","close":24020.0},{"date":"2017-02-21","close":23865.0},{"date":"2017-02-22","close":23370.0},{"date":"2017-02-23","close":22785.0},{"date":"2017-02-24","close":22475.0},{"date":"2017-02-27","close":22475.0},{"date":"2017-02-28","close":22505.0},{"date":"2017-03-02","close":22505.0},{"date":"2017-03-03","close":22355.0},{"date":"2017-03-06","close":22075.0},{"date":"2017-03-07","close":21675.0},{"date":"2017-03-08","close":20405.0},{"date":"2017-03-09","close":20315.0},{"date":"2017-03-10","close":19420.0},{"date":"2017-03-13","close":19850.0},{"date":"2017-03-14","close":20500.0},{"date":"2017-03-15","close":20840.0},{"date":"2017-03-16","close":21150.0},{"date":"2017-03-17","close":19325.0},{"date":"2017-03-20","close":19545.0},{"date":"2017-03-21","close":19450.0},{"date":"2017-03-22","close":18800.0},{"date":"2017-03-23","close":18125.0},{"date":"2017-03-24","close":18125.0},{"date":"2017-03-27","close":18125.0},{"date":"2017-03-28","close":18125.0},{"date":"2017-03-29","close":18125.0},{"date":"2017-03-30","close":18125.0},{"date":"2017-03-31","close":18125.0},{"date":"2017-04-03","close":18125.0},{"date":"2017-04-04","close":18125.0},{"date":"2017-04-05","close":18125.0},{"date":"2017-04-06","close":18125.0},{"date":"2017-04-07","close":18125.0},{"date":"2017-04-10","close":18125.0},{"date":"2017-04-11","close":18125.0},{"date":"2017-04-12","close":18125.0},{"date":"2017-04-13","close":18125.0},{"date":"2017-04-14","close":18125.0},{"date":"2017-04-17","close":18125.0},{"date":"2017-04-18","close":18125.0},{"date":"2017-04-19","close":18125.0},{"date":"2017-04-20","close":18125.0},{"date":"2017-04-21","close":18125.0},{"date":"2017-04-24","close":18125.0},{"date":"2017-04-25","close":18125.0},{"date":"2017-04-26","close":18125.0},{"date":"2017-04-27","close":18125.0},{"date":"2017-04-28","close":18125.0},{"date":"2017-05-02","close":18125.0},{"date":"2017-05-04","close":18125.0},{"date":"2017-05-08","close":18125.0},{"date":"2017-05-10","close":18125.0},{"date":"2017-05-11","close":18125.0},{"date":"2017-05-12","close":18125.0},{"date":"2017-05-15","close":18125.0},{"date":"2017-05-16","close":18125.0},{"date":"2017-05-17","close":18125.0},{"date":"2017-05-18","close":18125.0},{"date":"2017-05-19","close":18125.0},{"date":"2017-05-22","close":18125.0},{"date":"2017-05-23","close":18125.0},{"date":"2017-05-24","close":18125.0},{"date":"2017-05-25","close":18125.0},{"date":"2017-05-26","close":18125.0},{"date":"2017-05-29","close":18125.0},{"date":"2017-05-30","close":18125.0},{"date":"2017-05-31","close":18125.0},{"date":"2017-06-01","close":18125.0},{"date":"2017-06-02","close":18125.0},{"date":"2017-06-05","close":18125.0},{"date":"2017-06-07","close":18125.0},{"date":"2017-06-08","close":18125.0},{"date":"2017-06-09","close":18125.0},{"date":"2017-06-12","close":18125.0},{"date":"2017-06-13","close":18125.0},{"date":"2017-06-14","close":18125.0},{"date":"2017-06-15","close":18125.0},{"date":"2017-06-16","close":18125.0},{"date":"2017-06-19","close":18125.0},{"date":"2017-06-20","close":18125.0},{"date":"2017-06-21","close":18125.0},{"date":"2017-06-22","close":18125.0},{"date":"2017-06-23","close":18125.0},{"date":"2017-06-26","close":18125.0},{"date":"2017-06-27","close":18125.0},{"date":"2017-06-28","close":18125.0},{"date":"2017-06-29","close":18125.0},{"date":"2017-06-30","close":18125.0},{"date":"2017-07-03","close":18125.0},{"date":"2017-07-04","close":18125.0},{"date":"2017-07-05","close":18125.0},{"date":"2017-07-06","close":18125.0},{"date":"2017-07-07","close":18125.0},{"date":"2017-07-10","close":18125.0},{"date":"2017-07-11","close":18125.0},{"date":"2017-07-12","close":18125.0},{"date":"2017-07-13","close":18125.0},{"date":"2017-07-14","close":18125.0},{"date":"2017-07-17","close":18125.0},{"date":"2017-07-18","close":18125.0},{"date":"2017-07-19","close":18125.0},{"date":"2017-07-20","close":18125.0},{"date":"2017-07-21","close":18125.0},{"date":"2017-07-24","close":18125.0},{"date":"2017-07-25","close":18125.0},{"date":"2017-07-26","close":18125.0},{"date":"2017-07-27","close":18125.0},{"date":"2017-07-28","close":18125.0},{"date":"2017-07-31","close":18125.0},{"date":"2017-08-01","close":18125.0},{"date":"2017-08-02","close":18125.0},{"date":"2017-08-03","close":18125.0},{"date":"2017-08-04","close":18125.0},{"date":"2017-08-07","close":18125.0},{"date":"2017-08-08","close":18125.0},{"date":"2017-08-09","close":18125.0},{"date":"2017-08-10","close":18125.0},{"date":"2017-08-11","close":18125.0},{"date":"2017-08-14","close":18125.0},{"date":"2017-08-16","close":18125.0},{"date":"2017-08-17","close":18125.0},{"date":"2017-08-18","close":16500.0},{"date":"2017-08-21","close":15650.0},{"date":"2017-08-22","close":15575.0},{"date":"2017-08-23","close":15025.0},{"date":"2017-08-24","close":14775.0},{"date":"2017-08-25","close":14550.0},{"date":"2017-08-28","close":14375.0},{"date":"2017-08-29","close":14375.0},{"date":"2017-08-30","close":14150.0},{"date":"2017-08-31","close":14325.0},{"date":"2017-09-01","close":13800.0},{"date":"2017-09-04","close":13400.0},{"date":"2017-09-05","close":13525.0},{"date":"2017-09-06","close":13200.0},{"date":"2017-09-07","close":13175.0},{"date":"2017-09-08","close":12435.0},{"date":"2017-09-11","close":11500.0},{"date":"2017-09-12","close":12110.0},{"date":"2017-09-13","close":12325.0},{"date":"2017-09-14","close":12500.0},{"date":"2017-09-15","close":12675.0},{"date":"2017-09-18","close":12850.0},{"date":"2017-09-19","close":12750.0},{"date":"2017-09-20","close":12010.0},{"date":"2017-09-21","close":11510.0},{"date":"2017-09-22","close":10885.0},{"date":"2017-09-25","close":10000.0},{"date":"2017-09-26","close":10200.0},{"date":"2017-09-27","close":10085.0},{"date":"2017-09-28","close":10100.0},{"date":"2017-09-29","close":10500.0},{"date":"2017-10-10","close":10400.0},{"date":"2017-10-11","close":10235.0},{"date":"2017-10-12","close":10350.0},{"date":"2017-10-13","close":10260.0},{"date":"2017-10-16","close":9960.0},{"date":"2017-10-17","close":10050.0},{"date":"2017-10-18","close":9760.0},{"date":"2017-10-19","close":9760.0},{"date":"2017-10-20","close":9960.0},{"date":"2017-10-23","close":10310.0},{"date":"2017-10-24","close":11585.0},{"date":"2017-10-25","close":11960.0},{"date":"2017-10-26","close":11835.0},{"date":"2017-10-27","close":11800.0},{"date":"2017-10-30","close":11700.0},{"date":"2017-10-31","close":11475.0},{"date":"2017-11-01","close":11760.0},{"date":"2017-11-02","close":11900.0},{"date":"2017-11-03","close":11985.0},{"date":"2017-11-06","close":12125.0},{"date":"2017-11-07","close":12150.0},{"date":"2017-11-08","close":12075.0},{"date":"2017-11-09","close":12000.0},{"date":"2017-11-10","close":12085.0},{"date":"2017-11-13","close":12210.0},{"date":"2017-11-14","close":12725.0},{"date":"2017-11-15","close":12435.0},{"date":"2017-11-16","close":12575.0},{"date":"2017-11-17","close":12500.0},{"date":"2017-11-20","close":12425.0},{"date":"2017-11-21","close":11800.0},{"date":"2017-11-22","close":11500.0},{"date":"2017-11-23","close":11710.0},{"date":"2017-11-24","close":11700.0},{"date":"2017-11-27","close":11710.0},{"date":"2017-11-28","close":12210.0},{"date":"2017-11-29","close":12485.0},{"date":"2017-11-30","close":12085.0},{"date":"2017-12-01","close":12200.0},{"date":"2017-12-04","close":12000.0},{"date":"2017-12-05","close":11785.0},{"date":"2017-12-06","close":11460.0},{"date":"2017-12-07","close":11035.0},{"date":"2017-12-08","close":11075.0},{"date":"2017-12-11","close":11275.0},{"date":"2017-12-12","close":12110.0},{"date":"2017-12-13","close":12500.0},{"date":"2017-12-14","close":12525.0},{"date":"2017-12-15","close":12450.0},{"date":"2017-12-18","close":11985.0},{"date":"2017-12-19","close":11675.0},{"date":"2017-12-20","close":11110.0},{"date":"2017-12-21","close":10675.0},{"date":"2017-12-22","close":10635.0},{"date":"2017-12-26","close":11400.0},{"date":"2017-12-27","close":11400.0},{"date":"2017-12-28","close":11350.0},{"date":"2018-01-02","close":11750.0},{"date":"2018-01-03","close":11800.0},{"date":"2018-01-04","close":11800.0},{"date":"2018-01-05","close":11785.0},{"date":"2018-01-08","close":11550.0},{"date":"2018-01-09","close":11785.0},{"date":"2018-01-10","close":11635.0},{"date":"2018-01-11","close":11610.0},{"date":"2018-01-12","close":11525.0},{"date":"2018-01-15","close":11500.0},{"date":"2018-01-16","close":11375.0},{"date":"2018-01-17","close":11300.0},{"date":"2018-01-18","close":11300.0},{"date":"2018-01-19","close":11250.0},{"date":"2018-01-22","close":11035.0},{"date":"2018-01-23","close":10985.0},{"date":"2018-01-24","close":11010.0},{"date":"2018-01-25","close":11410.0},{"date":"2018-01-26","close":11485.0},{"date":"2018-01-29","close":11610.0},{"date":"2018-01-30","close":11525.0},{"date":"2018-01-31","close":11525.0},{"date":"2018-02-01","close":11575.0},{"date":"2018-02-02","close":11385.0},{"date":"2018-02-05","close":11235.0},{"date":"2018-02-06","close":11225.0},{"date":"2018-02-07","close":10885.0},{"date":"2018-02-08","close":11000.0},{"date":"2018-02-09","close":10900.0},{"date":"2018-02-12","close":10885.0},{"date":"2018-02-13","close":10835.0},{"date":"2018-02-14","close":10725.0},{"date":"2018-02-19","close":10760.0},{"date":"2018-02-20","close":10800.0},{"date":"2018-02-21","close":12250.0},{"date":"2018-02-22","close":12625.0},{"date":"2018-02-23","close":12500.0},{"date":"2018-02-26","close":12525.0},{"date":"2018-02-27","close":12525.0},{"date":"2018-02-28","close":12350.0},{"date":"2018-03-02","close":12425.0},{"date":"2018-03-05","close":12525.0},{"date":"2018-03-06","close":12500.0},{"date":"2018-03-07","close":12825.0},{"date":"2018-03-08","close":13100.0},{"date":"2018-03-09","close":13800.0},{"date":"2018-03-12","close":13150.0},{"date":"2018-03-13","close":13275.0},{"date":"2018-03-14","close":13450.0},{"date":"2018-03-15","close":12750.0},{"date":"2018-03-16","close":13200.0},{"date":"2018-03-19","close":13275.0},{"date":"2018-03-20","close":13300.0},{"date":"2018-03-21","close":13300.0},{"date":"2018-03-22","close":12800.0},{"date":"2018-03-23","close":12500.0},{"date":"2018-03-26","close":12825.0},{"date":"2018-03-27","close":12850.0},{"date":"2018-03-28","close":12625.0},{"date":"2018-03-29","close":12450.0},{"date":"2018-03-30","close":12625.0},{"date":"2018-04-02","close":12525.0},{"date":"2018-04-03","close":12425.0},{"date":"2018-04-04","close":12335.0},{"date":"2018-04-05","close":12350.0},{"date":"2018-04-06","close":12410.0},{"date":"2018-04-09","close":11960.0},{"date":"2018-04-10","close":11600.0},{"date":"2018-04-11","close":12235.0},{"date":"2018-04-12","close":13025.0},{"date":"2018-04-13","close":13400.0},{"date":"2018-04-16","close":13425.0},{"date":"2018-04-17","close":13500.0},{"date":"2018-04-18","close":13425.0},{"date":"2018-04-19","close":13550.0},{"date":"2018-04-20","close":13675.0},{"date":"2018-04-23","close":13175.0},{"date":"2018-04-24","close":13000.0},{"date":"2018-04-25","close":13025.0},{"date":"2018-04-26","close":13350.0},{"date":"2018-04-27","close":13550.0},{"date":"2018-04-30","close":13375.0},{"date":"2018-05-02","close":13400.0},{"date":"2018-05-03","close":13525.0},{"date":"2018-05-04","close":13575.0},{"date":"2018-05-08","close":15050.0},{"date":"2018-05-09","close":15150.0},{"date":"2018-05-10","close":15500.0},{"date":"2018-05-11","close":15750.0},{"date":"2018-05-14","close":16125.0},{"date":"2018-05-15","close":18000.0},{"date":"2018-05-16","close":17650.0},{"date":"2018-05-17","close":18400.0},{"date":"2018-05-18","close":18325.0},{"date":"2018-05-21","close":18275.0},{"date":"2018-05-23","close":17550.0},{"date":"2018-05-24","close":16750.0},{"date":"2018-05-25","close":16800.0},{"date":"2018-05-28","close":17500.0},{"date":"2018-05-29","close":17625.0},{"date":"2018-05-30","close":16825.0},{"date":"2018-05-31","close":17175.0},{"date":"2018-06-01","close":17250.0},{"date":"2018-06-04","close":17125.0},{"date":"2018-06-05","close":17050.0},{"date":"2018-06-07","close":18125.0},{"date":"2018-06-08","close":18325.0},{"date":"2018-06-11","close":18300.0},{"date":"2018-06-12","close":17650.0},{"date":"2018-06-14","close":17775.0},{"date":"2018-06-15","close":17625.0},{"date":"2018-06-18","close":16925.0},{"date":"2018-06-19","close":16525.0},{"date":"2018-06-20","close":17200.0},{"date":"2018-06-21","close":17275.0},{"date":"2018-06-22","close":17350.0},{"date":"2018-06-25","close":17375.0},{"date":"2018-06-26","close":17275.0},{"date":"2018-06-27","close":17375.0},{"date":"2018-06-28","close":17200.0},{"date":"2018-06-29","close":18000.0},{"date":"2018-07-02","close":17500.0},{"date":"2018-07-03","close":17400.0},{"date":"2018-07-04","close":17350.0},{"date":"2018-07-05","close":17200.0},{"date":"2018-07-06","close":17575.0},{"date":"2018-07-09","close":17225.0},{"date":"2018-07-10","close":18900.0},{"date":"2018-07-11","close":18625.0},{"date":"2018-07-12","close":18750.0},{"date":"2018-07-13","close":18800.0},{"date":"2018-07-16","close":18025.0},{"date":"2018-07-17","close":18025.0},{"date":"2018-07-18","close":16750.0},{"date":"2018-07-19","close":17050.0},{"date":"2018-07-20","close":17725.0},{"date":"2018-07-23","close":17975.0},{"date":"2018-07-24","close":17800.0},{"date":"2018-07-25","close":18175.0},{"date":"2018-07-26","close":18450.0},{"date":"2018-07-27","close":18275.0},{"date":"2018-07-30","close":18050.0},{"date":"2018-07-31","close":17950.0},{"date":"2018-08-01","close":17850.0},{"date":"2018-08-02","close":17750.0},{"date":"2018-08-03","close":17750.0},{"date":"2018-08-06","close":17425.0},{"date":"2018-08-07","close":19950.0},{"date":"2018-08-08","close":18925.0},{"date":"2018-08-09","close":19000.0},{"date":"2018-08-10","close":18700.0},{"date":"2018-08-13","close":18925.0},{"date":"2018-08-14","close":19225.0},{"date":"2018-08-16","close":18950.0},{"date":"2018-08-17","close":19300.0},{"date":"2018-08-20","close":19650.0},{"date":"2018-08-21","close":19500.0},{"date":"2018-08-22","close":19300.0},{"date":"2018-08-23","close":19225.0},{"date":"2018-08-24","close":20000.0},{"date":"2018-08-27","close":21200.0},{"date":"2018-08-28","close":20425.0},{"date":"2018-08-29","close":18425.0},{"date":"2018-08-30","close":18250.0},{"date":"2018-08-31","close":17525.0},{"date":"2018-09-03","close":16675.0},{"date":"2018-09-04","close":16825.0},{"date":"2018-09-05","close":16850.0},{"date":"2018-09-06","close":16725.0},{"date":"2018-09-07","close":16000.0},{"date":"2018-09-10","close":15675.0},{"date":"2018-09-11","close":16100.0},{"date":"2018-09-12","close":16000.0},{"date":"2018-09-13","close":15925.0},{"date":"2018-09-14","close":15075.0},{"date":"2018-09-17","close":15100.0},{"date":"2018-09-18","close":15050.0},{"date":"2018-09-19","close":15100.0},{"date":"2018-09-20","close":15275.0},{"date":"2018-09-21","close":15125.0},{"date":"2018-09-27","close":15125.0},{"date":"2018-09-28","close":15125.0},{"date":"2018-10-01","close":14850.0},{"date":"2018-10-02","close":14850.0},{"date":"2018-10-04","close":14525.0},{"date":"2018-10-05","close":13650.0},{"date":"2018-10-08","close":14050.0},{"date":"2018-10-10","close":13875.0},{"date":"2018-10-11","close":13575.0},{"date":"2018-10-12","close":13300.0},{"date":"2018-10-15","close":12750.0},{"date":"2018-10-16","close":13100.0},{"date":"2018-10-17","close":13100.0},{"date":"2018-10-18","close":13200.0},{"date":"2018-10-19","close":13200.0},{"date":"2018-10-22","close":13075.0},{"date":"2018-10-23","close":12850.0},{"date":"2018-10-24","close":12900.0},{"date":"2018-10-25","close":12875.0},{"date":"2018-10-26","close":12410.0},{"date":"2018-10-29","close":12250.0},{"date":"2018-10-30","close":11925.0},{"date":"2018-10-31","close":12285.0},{"date":"2018-11-01","close":12250.0},{"date":"2018-11-02","close":12650.0},{"date":"2018-11-05","close":12550.0},{"date":"2018-11-06","close":12525.0},{"date":"2018-11-07","close":12360.0},{"date":"2018-11-08","close":12550.0},{"date":"2018-11-09","close":12375.0},{"date":"2018-11-12","close":12000.0},{"date":"2018-11-13","close":11825.0},{"date":"2018-11-14","close":12050.0},{"date":"2018-11-15","close":12150.0},{"date":"2018-11-16","close":12025.0},{"date":"2018-11-19","close":12310.0},{"date":"2018-11-20","close":12000.0},{"date":"2018-11-21","close":12025.0},{"date":"2018-11-22","close":12160.0},{"date":"2018-11-23","close":12175.0},{"date":"2018-11-26","close":12000.0},{"date":"2018-11-27","close":12060.0},{"date":"2018-11-28","close":12000.0},{"date":"2018-11-29","close":12000.0},{"date":"2018-11-30","close":12085.0},{"date":"2018-12-03","close":12325.0},{"date":"2018-12-04","close":11825.0},{"date":"2018-12-05","close":11575.0},{"date":"2018-12-06","close":11585.0},{"date":"2018-12-07","close":11500.0},{"date":"2018-12-10","close":11360.0},{"date":"2018-12-11","close":10985.0},{"date":"2018-12-12","close":10985.0},{"date":"2018-12-13","close":11000.0},{"date":"2018-12-14","close":10985.0},{"date":"2018-12-17","close":11000.0},{"date":"2018-12-18","close":10675.0},{"date":"2018-12-19","close":10500.0},{"date":"2018-12-20","close":10150.0},{"date":"2018-12-21","close":9925.0},{"date":"2018-12-24","close":10000.0},{"date":"2018-12-26","close":9875.0},{"date":"2018-12-27","close":9950.0},{"date":"2018-12-28","close":10375.0},{"date":"2019-01-02","close":10435.0},{"date":"2019-01-03","close":10625.0},{"date":"2019-01-04","close":10875.0},{"date":"2019-01-07","close":11150.0},{"date":"2019-01-08","close":11310.0},{"date":"2019-01-09","close":11335.0},{"date":"2019-01-10","close":11485.0},{"date":"2019-01-11","close":11100.0},{"date":"2019-01-14","close":10625.0},{"date":"2019-01-15","close":10335.0},{"date":"2019-01-16","close":10175.0},{"date":"2019-01-17","close":10225.0},{"date":"2019-01-18","close":11250.0},{"date":"2019-01-21","close":11150.0},{"date":"2019-01-22","close":10525.0},{"date":"2019-01-23","close":12575.0},{"date":"2019-01-24","close":12310.0},{"date":"2019-01-25","close":12225.0},{"date":"2019-01-28","close":13800.0},{"date":"2019-01-29","close":13175.0},{"date":"2019-01-30","close":14250.0},{"date":"2019-01-31","close":14350.0},{"date":"2019-02-01","close":14625.0},{"date":"2019-02-07","close":14700.0},{"date":"2019-02-08","close":14525.0},{"date":"2019-02-11","close":14225.0},{"date":"2019-02-12","close":14125.0},{"date":"2019-02-13","close":14050.0},{"date":"2019-02-14","close":13075.0},{"date":"2019-02-15","close":13600.0},{"date":"2019-02-18","close":13400.0},{"date":"2019-02-19","close":13250.0},{"date":"2019-02-20","close":13425.0},{"date":"2019-02-21","close":13075.0},{"date":"2019-02-22","close":13150.0},{"date":"2019-02-25","close":12110.0},{"date":"2019-02-26","close":12300.0},{"date":"2019-02-27","close":12375.0},{"date":"2019-02-28","close":12150.0},{"date":"2019-03-04","close":11750.0},{"date":"2019-03-05","close":11660.0},{"date":"2019-03-06","close":11850.0},{"date":"2019-03-07","close":13300.0},{"date":"2019-03-08","close":13025.0},{"date":"2019-03-11","close":13525.0},{"date":"2019-03-12","close":13800.0},{"date":"2019-03-13","close":14000.0},{"date":"2019-03-14","close":13975.0},{"date":"2019-03-15","close":14250.0},{"date":"2019-03-18","close":14225.0},{"date":"2019-03-19","close":13925.0},{"date":"2019-03-20","close":13500.0},{"date":"2019-03-21","close":13450.0},{"date":"2019-03-22","close":13225.0},{"date":"2019-03-25","close":13375.0},{"date":"2019-03-26","close":13250.0},{"date":"2019-03-27","close":12825.0},{"date":"2019-03-28","close":12750.0},{"date":"2019-03-29","close":12475.0},{"date":"2019-04-01","close":12525.0},{"date":"2019-04-02","close":12525.0},{"date":"2019-04-03","close":12600.0},{"date":"2019-04-04","close":12700.0},{"date":"2019-04-05","close":13075.0},{"date":"2019-04-08","close":13100.0},{"date":"2019-04-09","close":13200.0},{"date":"2019-04-10","close":13050.0},{"date":"2019-04-11","close":13150.0},{"date":"2019-04-12","close":13275.0},{"date":"2019-04-15","close":13350.0},{"date":"2019-04-16","close":12900.0},{"date":"2019-04-17","close":13575.0},{"date":"2019-04-18","close":14200.0},{"date":"2019-04-19","close":14375.0},{"date":"2019-04-22","close":13950.0},{"date":"2019-04-23","close":13825.0},{"date":"2019-04-24","close":13775.0},{"date":"2019-04-25","close":13350.0},{"date":"2019-04-26","close":13400.0},{"date":"2019-04-29","close":13575.0},{"date":"2019-04-30","close":13475.0},{"date":"2019-05-02","close":14225.0},{"date":"2019-05-03","close":14325.0},{"date":"2019-05-07","close":14750.0},{"date":"2019-05-08","close":14700.0},{"date":"2019-05-09","close":14350.0},{"date":"2019-05-10","close":14000.0},{"date":"2019-05-13","close":13625.0},{"date":"2019-05-14","close":13975.0},{"date":"2019-05-15","close":14000.0},{"date":"2019-05-16","close":13625.0},{"date":"2019-05-17","close":13175.0},{"date":"2019-05-20","close":13000.0},{"date":"2019-05-21","close":13025.0},{"date":"2019-05-22","close":13025.0},{"date":"2019-05-23","close":12625.0},{"date":"2019-05-24","close":12750.0},{"date":"2019-05-27","close":12675.0},{"date":"2019-05-28","close":12310.0},{"date":"2019-05-29","close":12250.0},{"date":"2019-05-30","close":12575.0},{"date":"2019-05-31","close":12875.0},{"date":"2019-06-03","close":12750.0},{"date":"2019-06-04","close":12825.0},{"date":"2019-06-05","close":12850.0},{"date":"2019-06-07","close":12775.0},{"date":"2019-06-10","close":13075.0},{"date":"2019-06-11","close":14025.0},{"date":"2019-06-12","close":15200.0},{"date":"2019-06-13","close":14850.0},{"date":"2019-06-14","close":14700.0},{"date":"2019-06-17","close":15500.0},{"date":"2019-06-18","close":16500.0},{"date":"2019-06-19","close":15750.0},{"date":"2019-06-20","close":16575.0},{"date":"2019-06-21","close":17500.0},{"date":"2019-06-24","close":18175.0},{"date":"2019-06-25","close":17750.0},{"date":"2019-06-26","close":16000.0},{"date":"2019-06-27","close":17475.0},{"date":"2019-06-28","close":17475.0},{"date":"2019-07-01","close":19900.0},{"date":"2019-07-02","close":20000.0},{"date":"2019-07-03","close":18850.0},{"date":"2019-07-04","close":18750.0},{"date":"2019-07-05","close":18200.0},{"date":"2019-07-08","close":16250.0},{"date":"2019-07-09","close":16625.0},{"date":"2019-07-10","close":16625.0},{"date":"2019-07-11","close":17975.0},{"date":"2019-07-12","close":18600.0},{"date":"2019-07-15","close":17750.0},{"date":"2019-07-16","close":17125.0},{"date":"2019-07-17","close":16525.0},{"date":"2019-07-18","close":17800.0},{"date":"2019-07-19","close":17150.0},{"date":"2019-07-22","close":17375.0},{"date":"2019-07-23","close":17875.0},{"date":"2019-07-24","close":18575.0},{"date":"2019-07-25","close":18525.0},{"date":"2019-07-26","close":19325.0},{"date":"2019-07-29","close":20225.0},{"date":"2019-07-30","close":21000.0},{"date":"2019-07-31","close":22500.0},{"date":"2019-08-01","close":19250.0},{"date":"2019-08-02","close":19500.0},{"date":"2019-08-05","close":19350.0},{"date":"2019-08-06","close":18600.0},{"date":"2019-08-07","close":17650.0},{"date":"2019-08-08","close":17475.0},{"date":"2019-08-09","close":20125.0},{"date":"2019-08-12","close":20625.0},{"date":"2019-08-13","close":20275.0},{"date":"2019-08-14","close":20575.0},{"date":"2019-08-16","close":19250.0},{"date":"2019-08-19","close":18000.0},{"date":"2019-08-20","close":20500.0},{"date":"2019-08-21","close":20650.0},{"date":"2019-08-22","close":20000.0},{"date":"2019-08-23","close":19325.0},{"date":"2019-08-26","close":18250.0},{"date":"2019-08-27","close":18600.0},{"date":"2019-08-28","close":19325.0},{"date":"2019-08-29","close":19475.0},{"date":"2019-08-30","close":19350.0},{"date":"2019-09-02","close":18475.0},{"date":"2019-09-03","close":18250.0},{"date":"2019-09-04","close":19250.0},{"date":"2019-09-05","close":18275.0},{"date":"2019-09-06","close":18225.0},{"date":"2019-09-09","close":16600.0},{"date":"2019-09-10","close":16750.0},{"date":"2019-09-11","close":17450.0},{"date":"2019-09-16","close":17500.0},{"date":"2019-09-17","close":17475.0},{"date":"2019-09-18","close":17200.0},{"date":"2019-09-19","close":16425.0},{"date":"2019-09-20","close":15725.0},{"date":"2019-09-23","close":16875.0},{"date":"2019-09-24","close":15850.0},{"date":"2019-09-25","close":14000.0},{"date":"2019-09-26","close":13775.0},{"date":"2019-09-27","close":14175.0},{"date":"2019-09-30","close":13225.0},{"date":"2019-10-01","close":13425.0},{"date":"2019-10-02","close":12875.0},{"date":"2019-10-04","close":12000.0},{"date":"2019-10-07","close":11975.0},{"date":"2019-10-08","close":11750.0},{"date":"2019-10-10","close":12600.0},{"date":"2019-10-11","close":13525.0},{"date":"2019-10-14","close":12750.0},{"date":"2019-10-15","close":13075.0},{"date":"2019-10-16","close":12750.0},{"date":"2019-10-17","close":12825.0},{"date":"2019-10-18","close":12725.0},{"date":"2019-10-21","close":12175.0},{"date":"2019-10-22","close":11310.0},{"date":"2019-10-23","close":11750.0},{"date":"2019-10-24","close":11960.0},{"date":"2019-10-25","close":12085.0},{"date":"2019-10-28","close":11850.0},{"date":"2019-10-29","close":11275.0},{"date":"2019-10-30","close":11150.0},{"date":"2019-10-31","close":10800.0},{"date":"2019-11-01","close":10900.0},{"date":"2019-11-04","close":12775.0},{"date":"2019-11-05","close":12775.0},{"date":"2019-11-06","close":12725.0},{"date":"2019-11-07","close":12435.0},{"date":"2019-11-08","close":12260.0},{"date":"2019-11-11","close":11425.0},{"date":"2019-11-12","close":11050.0},{"date":"2019-11-13","close":11160.0},{"date":"2019-11-14","close":11135.0},{"date":"2019-11-15","close":10985.0},{"date":"2019-11-18","close":11985.0},{"date":"2019-11-19","close":11700.0},{"date":"2019-11-20","close":11550.0},{"date":"2019-11-21","close":11110.0},{"date":"2019-11-22","close":10925.0},{"date":"2019-11-25","close":11100.0},{"date":"2019-11-26","close":11875.0},{"date":"2019-11-27","close":12175.0},{"date":"2019-11-28","close":12200.0},{"date":"2019-11-29","close":12150.0},{"date":"2019-12-02","close":12035.0},{"date":"2019-12-03","close":11750.0},{"date":"2019-12-04","close":11985.0},{"date":"2019-12-05","close":12435.0},{"date":"2019-12-06","close":13925.0},{"date":"2019-12-09","close":14425.0},{"date":"2019-12-10","close":14725.0},{"date":"2019-12-11","close":15575.0},{"date":"2019-12-12","close":15575.0},{"date":"2019-12-13","close":15750.0},{"date":"2019-12-16","close":15475.0},{"date":"2019-12-17","close":15200.0},{"date":"2019-12-18","close":14575.0},{"date":"2019-12-19","close":14200.0},{"date":"2019-12-20","close":14200.0},{"date":"2019-12-23","close":14950.0},{"date":"2019-12-24","close":15000.0},{"date":"2019-12-26","close":14725.0},{"date":"2019-12-27","close":15100.0},{"date":"2019-12-30","close":15100.0},{"date":"2020-01-02","close":14800.0},{"date":"2020-01-03","close":15000.0},{"date":"2020-01-06","close":14525.0},{"date":"2020-01-07","close":14100.0},{"date":"2020-01-08","close":13650.0},{"date":"2020-01-09","close":13950.0},{"date":"2020-01-10","close":15175.0},{"date":"2020-01-13","close":15375.0},{"date":"2020-01-14","close":15300.0},{"date":"2020-01-15","close":14800.0},{"date":"2020-01-16","close":14825.0},{"date":"2020-01-17","close":15000.0},{"date":"2020-01-20","close":15100.0},{"date":"2020-01-21","close":14850.0},{"date":"2020-01-22","close":14975.0},{"date":"2020-01-23","close":14725.0},{"date":"2020-01-28","close":14125.0},{"date":"2020-01-29","close":13950.0},{"date":"2020-01-30","close":14100.0},{"date":"2020-01-31","close":14100.0},{"date":"2020-02-03","close":13625.0},{"date":"2020-02-04","close":13975.0},{"date":"2020-02-05","close":13975.0},{"date":"2020-02-06","close":13850.0},{"date":"2020-02-07","close":13800.0},{"date":"2020-02-10","close":13350.0},{"date":"2020-02-11","close":13325.0},{"date":"2020-02-12","close":13725.0},{"date":"2020-02-13","close":13975.0},{"date":"2020-02-14","close":13750.0},{"date":"2020-02-17","close":13475.0},{"date":"2020-02-18","close":12875.0},{"date":"2020-02-19","close":12625.0},{"date":"2020-02-20","close":12500.0},{"date":"2020-02-21","close":12325.0},{"date":"2020-02-24","close":10960.0},{"date":"2020-02-25","close":12000.0},{"date":"2020-02-26","close":11410.0},{"date":"2020-02-27","close":10560.0},{"date":"2020-02-28","close":10375.0},{"date":"2020-03-02","close":10285.0},{"date":"2020-03-03","close":10575.0},{"date":"2020-03-04","close":10675.0},{"date":"2020-03-05","close":11075.0},{"date":"2020-03-06","close":11050.0},{"date":"2020-03-09","close":10810.0},{"date":"2020-03-10","close":10475.0},{"date":"2020-03-11","close":9725.0},{"date":"2020-03-12","close":9925.0},{"date":"2020-03-13","close":9960.0},{"date":"2020-03-16","close":8550.0},{"date":"2020-03-17","close":8200.0},{"date":"2020-03-18","close":7435.0},{"date":"2020-03-19","close":6650.0},{"date":"2020-03-20","close":7035.0},{"date":"2020-03-23","close":6000.0},{"date":"2020-03-24","close":6375.0},{"date":"2020-03-25","close":6435.0},{"date":"2020-03-26","close":6785.0},{"date":"2020-03-27","close":7285.0},{"date":"2020-03-30","close":8950.0},{"date":"2020-03-31","close":9010.0},{"date":"2020-04-01","close":8425.0},{"date":"2020-04-02","close":8200.0},{"date":"2020-04-03","close":8700.0},{"date":"2020-04-06","close":10285.0},{"date":"2020-04-07","close":10500.0},{"date":"2020-04-08","close":10675.0},{"date":"2020-04-09","close":10775.0},{"date":"2020-04-10","close":10550.0},{"date":"2020-04-13","close":10810.0},{"date":"2020-04-14","close":13125.0},{"date":"2020-04-16","close":13000.0},{"date":"2020-04-17","close":12750.0},{"date":"2020-04-20","close":12725.0},{"date":"2020-04-21","close":11800.0},{"date":"2020-04-22","close":11925.0},{"date":"2020-04-23","close":11675.0},{"date":"2020-04-24","close":11325.0},{"date":"2020-04-27","close":11125.0},{"date":"2020-04-28","close":10875.0},{"date":"2020-04-29","close":12185.0},{"date":"2020-05-04","close":12500.0},{"date":"2020-05-06","close":12950.0},{"date":"2020-05-07","close":11650.0},{"date":"2020-05-08","close":12925.0},{"date":"2020-05-11","close":12225.0},{"date":"2020-05-12","close":12500.0},{"date":"2020-05-13","close":12550.0},{"date":"2020-05-14","close":12310.0},{"date":"2020-05-15","close":12485.0},{"date":"2020-05-18","close":12335.0},{"date":"2020-05-19","close":11775.0},{"date":"2020-05-20","close":11960.0},{"date":"2020-05-21","close":12650.0},{"date":"2020-05-22","close":14550.0},{"date":"2020-05-25","close":14425.0},{"date":"2020-05-26","close":14825.0},{"date":"2020-05-27","close":14300.0},{"date":"2020-05-28","close":13200.0},{"date":"2020-05-29","close":12550.0},{"date":"2020-06-01","close":12650.0},{"date":"2020-06-02","close":12625.0},{"date":"2020-06-03","close":10125.0},{"date":"2020-06-04","close":10460.0},{"date":"2020-06-05","close":11085.0},{"date":"2020-06-08","close":11200.0},{"date":"2020-06-09","close":11025.0},{"date":"2020-06-10","close":10500.0},{"date":"2020-06-11","close":10435.0},{"date":"2020-06-12","close":10310.0},{"date":"2020-06-15","close":9050.0},{"date":"2020-06-16","close":9125.0},{"date":"2020-06-17","close":9475.0},{"date":"2020-06-18","close":9235.0},{"date":"2020-06-19","close":9125.0},{"date":"2020-06-22","close":8950.0},{"date":"2020-06-23","close":9100.0},{"date":"2020-06-24","close":9225.0},{"date":"2020-06-25","close":8725.0},{"date":"2020-06-26","close":8275.0},{"date":"2020-06-29","close":8175.0},{"date":"2020-06-30","close":8600.0},{"date":"2020-07-01","close":8860.0},{"date":"2020-07-02","close":8960.0},{"date":"2020-07-03","close":8925.0},{"date":"2020-07-06","close":8710.0},{"date":"2020-07-07","close":8535.0},{"date":"2020-07-08","close":8375.0},{"date":"2020-07-09","close":8425.0},{"date":"2020-07-10","close":8225.0},{"date":"2020-07-13","close":8225.0},{"date":"2020-07-14","close":8550.0},{"date":"2020-07-15","close":8600.0},{"date":"2020-07-16","close":8375.0},{"date":"2020-07-17","close":8250.0},{"date":"2020-07-20","close":8900.0},{"date":"2020-07-21","close":8725.0},{"date":"2020-07-22","close":8725.0},{"date":"2020-07-23","close":8625.0},{"date":"2020-07-24","close":8410.0},{"date":"2020-07-27","close":8175.0},{"date":"2020-07-28","close":8425.0},{"date":"2020-07-29","close":8300.0},{"date":"2020-07-30","close":8500.0},{"date":"2020-07-31","close":8350.0},{"date":"2020-08-03","close":8210.0},{"date":"2020-08-04","close":8210.0},{"date":"2020-08-05","close":8275.0},{"date":"2020-08-06","close":8325.0},{"date":"2020-08-07","close":8510.0},{"date":"2020-08-10","close":9000.0},{"date":"2020-08-11","close":8760.0},{"date":"2020-08-12","close":8575.0},{"date":"2020-08-13","close":9175.0},{"date":"2020-08-14","close":8925.0},{"date":"2020-08-18","close":8250.0},{"date":"2020-08-19","close":8535.0},{"date":"2020-08-20","close":8110.0},{"date":"2020-08-21","close":8110.0},{"date":"2020-08-24","close":8135.0},{"date":"2020-08-25","close":8150.0},{"date":"2020-08-26","close":8000.0},{"date":"2020-08-27","close":8025.0},{"date":"2020-08-28","close":8025.0},{"date":"2020-08-31","close":8125.0},{"date":"2020-09-01","close":8500.0},{"date":"2020-09-02","close":8500.0},{"date":"2020-09-03","close":8685.0},{"date":"2020-09-04","close":8210.0},{"date":"2020-09-07","close":8135.0},{"date":"2020-09-08","close":8710.0},{"date":"2020-09-09","close":8475.0},{"date":"2020-09-10","close":8735.0},{"date":"2020-09-11","close":8425.0},{"date":"2020-09-14","close":8800.0},{"date":"2020-09-15","close":10025.0},{"date":"2020-09-16","close":10125.0},{"date":"2020-09-17","close":9960.0},{"date":"2020-09-18","close":9450.0},{"date":"2020-09-21","close":9175.0},{"date":"2020-09-22","close":8900.0},{"date":"2020-09-23","close":9785.0},{"date":"2020-09-24","close":9185.0},{"date":"2020-09-25","close":9375.0},{"date":"2020-09-28","close":9550.0},{"date":"2020-09-29","close":10050.0},{"date":"2020-10-05","close":9850.0},{"date":"2020-10-06","close":9675.0},{"date":"2020-10-07","close":9810.0},{"date":"2020-10-08","close":9700.0},{"date":"2020-10-12","close":9535.0},{"date":"2020-10-13","close":9700.0},{"date":"2020-10-14","close":9575.0},{"date":"2020-10-15","close":9260.0},{"date":"2020-10-16","close":9200.0},{"date":"2020-10-19","close":9260.0},{"date":"2020-10-20","close":9350.0},{"date":"2020-10-21","close":9335.0},{"date":"2020-10-22","close":9110.0},{"date":"2020-10-23","close":8960.0},{"date":"2020-10-26","close":8375.0},{"date":"2020-10-27","close":8500.0},{"date":"2020-10-28","close":8700.0},{"date":"2020-10-29","close":8485.0},{"date":"2020-10-30","close":8475.0},{"date":"2020-11-02","close":8400.0},{"date":"2020-11-03","close":8385.0},{"date":"2020-11-04","close":8550.0},{"date":"2020-11-05","close":8735.0},{"date":"2020-11-06","close":8835.0},{"date":"2020-11-09","close":9075.0},{"date":"2020-11-10","close":9125.0},{"date":"2020-11-11","close":9125.0},{"date":"2020-11-12","close":9225.0},{"date":"2020-11-13","close":9135.0},{"date":"2020-11-16","close":9075.0},{"date":"2020-11-17","close":8900.0},{"date":"2020-11-18","close":9035.0},{"date":"2020-11-19","close":8925.0},{"date":"2020-11-20","close":9060.0},{"date":"2020-11-23","close":8950.0},{"date":"2020-11-24","close":9310.0},{"date":"2020-11-25","close":9260.0},{"date":"2020-11-26","close":9300.0},{"date":"2020-11-27","close":9110.0},{"date":"2020-11-30","close":9035.0},{"date":"2020-12-01","close":9150.0},{"date":"2020-12-02","close":9200.0},{"date":"2020-12-03","close":9460.0},{"date":"2020-12-04","close":9385.0},{"date":"2020-12-07","close":9235.0},{"date":"2020-12-08","close":9225.0},{"date":"2020-12-09","close":10075.0},{"date":"2020-12-10","close":10060.0},{"date":"2020-12-11","close":10275.0},{"date":"2020-12-14","close":10300.0},{"date":"2020-12-15","close":10285.0},{"date":"2020-12-16","close":10210.0},{"date":"2020-12-17","close":10335.0},{"date":"2020-12-18","close":10535.0},{"date":"2020-12-21","close":10375.0},{"date":"2020-12-22","close":10360.0},{"date":"2020-12-23","close":10435.0},{"date":"2020-12-24","close":10500.0},{"date":"2020-12-28","close":11175.0},{"date":"2020-12-29","close":11035.0},{"date":"2020-12-30","close":10885.0},{"date":"2021-01-04","close":12175.0},{"date":"2021-01-05","close":12275.0},{"date":"2021-01-06","close":11900.0},{"date":"2021-01-07","close":12575.0},{"date":"2021-01-08","close":13500.0},{"date":"2021-01-11","close":14100.0},{"date":"2021-01-12","close":13875.0},{"date":"2021-01-13","close":13900.0},{"date":"2021-01-14","close":13675.0},{"date":"2021-01-15","close":13025.0},{"date":"2021-01-18","close":12475.0},{"date":"2021-01-19","close":13125.0},{"date":"2021-01-20","close":13050.0},{"date":"2021-01-21","close":13000.0},{"date":"2021-01-22","close":13275.0},{"date":"2021-01-25","close":13350.0},{"date":"2021-01-26","close":13000.0},{"date":"2021-01-27","close":13000.0},{"date":"2021-01-28","close":12675.0},{"date":"2021-01-29","close":12825.0},{"date":"2021-02-01","close":12700.0},{"date":"2021-02-02","close":12800.0},{"date":"2021-02-03","close":12850.0},{"date":"2021-02-04","close":12950.0},{"date":"2021-02-05","close":12825.0},{"date":"2021-02-08","close":12625.0},{"date":"2021-02-09","close":12425.0},{"date":"2021-02-10","close":12375.0},{"date":"2021-02-15","close":12400.0},{"date":"2021-02-16","close":13400.0},{"date":"2021-02-17","close":14700.0},{"date":"2021-02-18","close":13475.0},{"date":"2021-02-19","close":13500.0},{"date":"2021-02-22","close":13000.0},{"date":"2021-02-23","close":12460.0},{"date":"2021-02-24","close":11675.0},{"date":"2021-02-25","close":11735.0},{"date":"2021-02-26","close":11225.0},{"date":"2021-03-02","close":11050.0},{"date":"2021-03-03","close":11125.0},{"date":"2021-03-04","close":10975.0},{"date":"2021-03-05","close":10885.0},{"date":"2021-03-08","close":11810.0},{"date":"2021-03-09","close":11725.0},{"date":"2021-03-10","close":12550.0},{"date":"2021-03-11","close":12285.0},{"date":"2021-03-12","close":13100.0},{"date":"2021-03-15","close":12900.0},{"date":"2021-03-16","close":12875.0},{"date":"2021-03-17","close":12775.0},{"date":"2021-03-18","close":12800.0},{"date":"2021-03-19","close":12775.0},{"date":"2021-03-22","close":12950.0},{"date":"2021-03-23","close":12550.0},{"date":"2021-03-24","close":12410.0},{"date":"2021-03-25","close":12250.0},{"date":"2021-03-26","close":12625.0},{"date":"2021-03-29","close":12975.0},{"date":"2021-03-30","close":12425.0},{"date":"2021-03-31","close":13250.0},{"date":"2021-04-01","close":12925.0},{"date":"2021-04-02","close":13025.0},{"date":"2021-04-05","close":13550.0},{"date":"2021-04-06","close":13575.0},{"date":"2021-04-07","close":13475.0},{"date":"2021-04-08","close":13625.0},{"date":"2021-04-09","close":13500.0},{"date":"2021-04-12","close":13750.0},{"date":"2021-04-13","close":14500.0},{"date":"2021-04-14","close":14450.0},{"date":"2021-04-15","close":15625.0},{"date":"2021-04-16","close":15500.0},{"date":"2021-04-19","close":15200.0},{"date":"2021-04-20","close":14625.0},{"date":"2021-04-21","close":14650.0},{"date":"2021-04-22","close":14500.0},{"date":"2021-04-23","close":14550.0},{"date":"2021-04-26","close":14725.0},{"date":"2021-04-27","close":14650.0},{"date":"2021-04-28","close":14975.0},{"date":"2021-04-29","close":14975.0},{"date":"2021-04-30","close":14950.0},{"date":"2021-05-03","close":15000.0},{"date":"2021-05-04","close":14825.0},{"date":"2021-05-06","close":14925.0},{"date":"2021-05-07","close":15150.0},{"date":"2021-05-10","close":16600.0},{"date":"2021-05-11","close":16300.0},{"date":"2021-05-12","close":15875.0},{"date":"2021-05-13","close":15850.0},{"date":"2021-05-14","close":15725.0},{"date":"2021-05-17","close":15500.0},{"date":"2021-05-18","close":15750.0},{"date":"2021-05-20","close":15850.0},{"date":"2021-05-21","close":15450.0},{"date":"2021-05-24","close":15700.0},{"date":"2021-05-25","close":15850.0},{"date":"2021-05-26","close":15850.0},{"date":"2021-05-27","close":15875.0},{"date":"2021-05-28","close":15875.0},{"date":"2021-05-31","close":16325.0},{"date":"2021-06-01","close":16875.0},{"date":"2021-06-02","close":17250.0},{"date":"2021-06-03","close":17625.0},{"date":"2021-06-04","close":18350.0},{"date":"2021-06-07","close":19700.0},{"date":"2021-06-08","close":19675.0},{"date":"2021-06-09","close":20925.0},{"date":"2021-06-10","close":20800.0},{"date":"2021-06-11","close":20075.0},{"date":"2021-06-14","close":19350.0},{"date":"2021-06-15","close":19350.0},{"date":"2021-06-16","close":18700.0},{"date":"2021-06-17","close":18425.0},{"date":"2021-06-18","close":18675.0},{"date":"2021-06-21","close":17950.0},{"date":"2021-06-22","close":17800.0},{"date":"2021-06-23","close":18350.0},{"date":"2021-06-24","close":18350.0},{"date":"2021-06-25","close":18025.0},{"date":"2021-06-28","close":18425.0},{"date":"2021-06-29","close":18375.0},{"date":"2021-06-30","close":18200.0},{"date":"2021-07-01","close":18150.0},{"date":"2021-07-02","close":18200.0},{"date":"2021-07-05","close":18700.0},{"date":"2021-07-06","close":19825.0},{"date":"2021-07-07","close":19275.0},{"date":"2021-07-08","close":18675.0},{"date":"2021-07-09","close":18575.0},{"date":"2021-07-12","close":19150.0},{"date":"2021-07-13","close":18550.0},{"date":"2021-07-14","close":18525.0},{"date":"2021-07-15","close":18650.0},{"date":"2021-07-16","close":18725.0},{"date":"2021-07-19","close":18800.0},{"date":"2021-07-20","close":18775.0},{"date":"2021-07-21","close":18550.0},{"date":"2021-07-22","close":18425.0},{"date":"2021-07-23","close":17925.0},{"date":"2021-07-26","close":16750.0},{"date":"2021-07-27","close":17850.0},{"date":"2021-07-28","close":17250.0},{"date":"2021-07-29","close":17750.0},{"date":"2021-07-30","close":17875.0},{"date":"2021-08-02","close":17900.0},{"date":"2021-08-03","close":18875.0},{"date":"2021-08-04","close":19300.0},{"date":"2021-08-05","close":19525.0},{"date":"2021-08-06","close":19650.0},{"date":"2021-08-09","close":19800.0},{"date":"2021-08-10","close":19775.0},{"date":"2021-08-11","close":19300.0},{"date":"2021-08-12","close":19250.0},{"date":"2021-08-13","close":19000.0},{"date":"2021-08-17","close":20350.0},{"date":"2021-08-18","close":20125.0},{"date":"2021-08-19","close":19625.0},{"date":"2021-08-20","close":18825.0},{"date":"2021-08-23","close":18875.0},{"date":"2021-08-24","close":19200.0},{"date":"2021-08-25","close":18725.0},{"date":"2021-08-26","close":19325.0},{"date":"2021-08-27","close":19600.0},{"date":"2021-08-30","close":19625.0},{"date":"2021-08-31","close":19850.0},{"date":"2021-09-01","close":19925.0},{"date":"2021-09-02","close":20375.0},{"date":"2021-09-03","close":22100.0},{"date":"2021-09-06","close":22775.0},{"date":"2021-09-07","close":23750.0},{"date":"2021-09-08","close":24075.0},{"date":"2021-09-09","close":25125.0},{"date":"2021-09-10","close":23750.0},{"date":"2021-09-13","close":24725.0},{"date":"2021-09-14","close":23525.0},{"date":"2021-09-15","close":21750.0},{"date":"2021-09-16","close":21775.0},{"date":"2021-09-17","close":21850.0},{"date":"2021-09-23","close":21125.0},{"date":"2021-09-24","close":21300.0},{"date":"2021-09-27","close":21300.0},{"date":"2021-09-28","close":20875.0},{"date":"2021-09-29","close":22750.0},{"date":"2021-09-30","close":21700.0},{"date":"2021-10-01","close":21725.0},{"date":"2021-10-05","close":21750.0},{"date":"2021-10-06","close":21825.0},{"date":"2021-10-07","close":22050.0},{"date":"2021-10-08","close":21825.0},{"date":"2021-10-12","close":21175.0},{"date":"2021-10-13","close":21375.0},{"date":"2021-10-14","close":21875.0},{"date":"2021-10-15","close":22400.0},{"date":"2021-10-18","close":21975.0},{"date":"2021-10-19","close":21750.0},{"date":"2021-10-20","close":21750.0},{"date":"2021-10-21","close":21625.0},{"date":"2021-10-22","close":21625.0},{"date":"2021-10-25","close":21575.0},{"date":"2021-10-26","close":22150.0},{"date":"2021-10-27","close":22200.0},{"date":"2021-10-28","close":21850.0},{"date":"2021-10-29","close":20925.0},{"date":"2021-11-01","close":20225.0},{"date":"2021-11-02","close":20375.0},{"date":"2021-11-03","close":20500.0},{"date":"2021-11-04","close":20500.0},{"date":"2021-11-05","close":20550.0},{"date":"2021-11-08","close":20500.0},{"date":"2021-11-09","close":20500.0},{"date":"2021-11-10","close":19875.0},{"date":"2021-11-11","close":18750.0},{"date":"2021-11-12","close":21600.0},{"date":"2021-11-15","close":21425.0},{"date":"2021-11-16","close":21050.0},{"date":"2021-11-17","close":21025.0},{"date":"2021-11-18","close":21275.0},{"date":"2021-11-19","close":21300.0},{"date":"2021-11-22","close":21000.0},{"date":"2021-11-23","close":20950.0},{"date":"2021-11-24","close":21025.0},{"date":"2021-11-25","close":21025.0},{"date":"2021-11-26","close":22025.0},{"date":"2021-11-29","close":21650.0},{"date":"2021-11-30","close":20950.0},{"date":"2021-12-01","close":20975.0},{"date":"2021-12-02","close":20750.0},{"date":"2021-12-03","close":20850.0},{"date":"2021-12-06","close":20925.0},{"date":"2021-12-07","close":20875.0},{"date":"2021-12-08","close":21875.0},{"date":"2021-12-09","close":21100.0},{"date":"2021-12-10","close":20750.0},{"date":"2021-12-13","close":20725.0},{"date":"2021-12-14","close":21050.0},{"date":"2021-12-15","close":21450.0},{"date":"2021-12-16","close":21150.0},{"date":"2021-12-17","close":20800.0},{"date":"2021-12-20","close":20550.0},{"date":"2021-12-21","close":20775.0},{"date":"2021-12-22","close":20700.0},{"date":"2021-12-23","close":20450.0},{"date":"2021-12-24","close":20300.0},{"date":"2021-12-27","close":19875.0},{"date":"2021-12-28","close":19425.0},{"date":"2021-12-29","close":20100.0},{"date":"2021-12-30","close":20575.0},{"date":"2022-01-03","close":20575.0},{"date":"2022-01-04","close":20700.0},{"date":"2022-01-05","close":20575.0},{"date":"2022-01-06","close":20900.0},{"date":"2022-01-07","close":21000.0},{"date":"2022-01-10","close":21500.0},{"date":"2022-01-11","close":21000.0},{"date":"2022-01-12","close":21125.0},{"date":"2022-01-13","close":22025.0},{"date":"2022-01-14","close":22000.0},{"date":"2022-01-17","close":21500.0},{"date":"2022-01-18","close":21625.0},{"date":"2022-01-19","close":21750.0},{"date":"2022-01-20","close":22600.0},{"date":"2022-01-21","close":22825.0},{"date":"2022-01-24","close":23075.0},{"date":"2022-01-25","close":22700.0},{"date":"2022-01-26","close":21925.0},{"date":"2022-01-27","close":20875.0},{"date":"2022-01-28","close":20375.0},{"date":"2022-02-03","close":20625.0},{"date":"2022-02-04","close":20625.0},{"date":"2022-02-07","close":20625.0},{"date":"2022-02-08","close":20475.0},{"date":"2022-02-09","close":20375.0},{"date":"2022-02-10","close":20000.0},{"date":"2022-02-11","close":20600.0},{"date":"2022-02-14","close":20475.0},{"date":"2022-02-15","close":20000.0},{"date":"2022-02-16","close":20175.0},{"date":"2022-02-17","close":20175.0},{"date":"2022-02-18","close":20175.0},{"date":"2022-02-21","close":20125.0},{"date":"2022-02-22","close":19975.0},{"date":"2022-02-23","close":19925.0},{"date":"2022-02-24","close":19300.0},{"date":"2022-02-25","close":19500.0},{"date":"2022-02-28","close":19375.0},{"date":"2022-03-02","close":20275.0},{"date":"2022-03-03","close":20175.0},{"date":"2022-03-04","close":19925.0},{"date":"2022-03-07","close":19525.0},{"date":"2022-03-08","close":19525.0},{"date":"2022-03-10","close":19500.0},{"date":"2022-03-11","close":19375.0},{"date":"2022-03-14","close":18900.0},{"date":"2022-03-15","close":18975.0},{"date":"2022-03-16","close":20400.0},{"date":"2022-03-17","close":20875.0},{"date":"2022-03-18","close":21500.0},{"date":"2022-03-21","close":21825.0},{"date":"2022-03-22","close":22750.0},{"date":"2022-03-23","close":22475.0},{"date":"2022-03-24","close":20300.0},{"date":"2022-03-25","close":19975.0},{"date":"2022-03-28","close":19875.0},{"date":"2022-03-29","close":19550.0},{"date":"2022-03-30","close":19575.0},{"date":"2022-03-31","close":19675.0},{"date":"2022-04-01","close":19425.0},{"date":"2022-04-04","close":20050.0},{"date":"2022-04-05","close":19775.0},{"date":"2022-04-06","close":19650.0},{"date":"2022-04-07","close":19825.0},{"date":"2022-04-08","close":20000.0},{"date":"2022-04-11","close":19700.0},{"date":"2022-04-12","close":19400.0},{"date":"2022-04-13","close":19325.0},{"date":"2022-04-14","close":19000.0},{"date":"2022-04-15","close":18925.0},{"date":"2022-04-18","close":18300.0},{"date":"2022-04-19","close":17850.0},{"date":"2022-04-20","close":18150.0},{"date":"2022-04-21","close":18000.0},{"date":"2022-04-22","close":17750.0},{"date":"2022-04-25","close":17725.0},{"date":"2022-04-26","close":18050.0},{"date":"2022-04-27","close":20225.0},{"date":"2022-04-28","close":20600.0},{"date":"2022-04-29","close":20100.0},{"date":"2022-05-02","close":20650.0},{"date":"2022-05-03","close":19450.0},{"date":"2022-05-04","close":18600.0},{"date":"2022-05-06","close":18050.0},{"date":"2022-05-09","close":18000.0},{"date":"2022-05-10","close":17950.0},{"date":"2022-05-11","close":17800.0},{"date":"2022-05-12","close":17575.0},{"date":"2022-05-13","close":17600.0},{"date":"2022-05-16","close":17625.0},{"date":"2022-05-17","close":17625.0},{"date":"2022-05-18","close":17625.0},{"date":"2022-05-19","close":17600.0},{"date":"2022-05-20","close":17575.0},{"date":"2022-05-23","close":17600.0},{"date":"2022-05-24","close":17575.0},{"date":"2022-05-25","close":17175.0},{"date":"2022-05-26","close":17000.0},{"date":"2022-05-27","close":17000.0},{"date":"2022-05-30","close":17000.0},{"date":"2022-05-31","close":17000.0},{"date":"2022-06-02","close":17100.0},{"date":"2022-06-03","close":17175.0},{"date":"2022-06-07","close":17250.0},{"date":"2022-06-08","close":17075.0},{"date":"2022-06-09","close":16975.0},{"date":"2022-06-10","close":16800.0},{"date":"2022-06-13","close":16000.0},{"date":"2022-06-14","close":15000.0},{"date":"2022-06-15","close":14525.0},{"date":"2022-06-16","close":14000.0},{"date":"2022-06-17","close":14525.0},{"date":"2022-06-20","close":14300.0},{"date":"2022-06-21","close":13700.0},{"date":"2022-06-22","close":13000.0},{"date":"2022-06-23","close":12475.0},{"date":"2022-06-24","close":12575.0},{"date":"2022-06-27","close":12925.0},{"date":"2022-06-28","close":12825.0},{"date":"2022-06-29","close":12550.0},{"date":"2022-06-30","close":12525.0},{"date":"2022-07-01","close":12500.0},{"date":"2022-07-04","close":12475.0},{"date":"2022-07-05","close":12525.0},{"date":"2022-07-06","close":12525.0},{"date":"2022-07-07","close":12675.0},{"date":"2022-07-08","close":12900.0},{"date":"2022-07-11","close":13000.0},{"date":"2022-07-12","close":12425.0},{"date":"2022-07-13","close":12450.0},{"date":"2022-07-14","close":12450.0},{"date":"2022-07-15","close":12450.0},{"date":"2022-07-18","close":13000.0},{"date":"2022-07-19","close":13075.0},{"date":"2022-07-20","close":13375.0},{"date":"2022-07-21","close":13375.0},{"date":"2022-07-22","close":13125.0},{"date":"2022-07-25","close":13100.0},{"date":"2022-07-26","close":13100.0},{"date":"2022-07-27","close":13500.0},{"date":"2022-07-28","close":13350.0},{"date":"2022-07-29","close":14400.0},{"date":"2022-08-01","close":14425.0},{"date":"2022-08-02","close":15050.0},{"date":"2022-08-03","close":14875.0},{"date":"2022-08-04","close":14425.0},{"date":"2022-08-05","close":14575.0},{"date":"2022-08-08","close":14150.0},{"date":"2022-08-09","close":13900.0},{"date":"2022-08-10","close":13525.0},{"date":"2022-08-11","close":14000.0},{"date":"2022-08-12","close":14075.0},{"date":"2022-08-16","close":14100.0},{"date":"2022-08-17","close":13625.0},{"date":"2022-08-18","close":13450.0},{"date":"2022-08-19","close":13375.0},{"date":"2022-08-22","close":12650.0},{"date":"2022-08-23","close":12500.0},{"date":"2022-08-24","close":13000.0},{"date":"2022-08-25","close":13000.0},{"date":"2022-08-26","close":13000.0},{"date":"2022-08-29","close":13025.0},{"date":"2022-08-30","close":13225.0},{"date":"2022-08-31","close":13150.0},{"date":"2022-09-01","close":13050.0},{"date":"2022-09-02","close":12775.0},{"date":"2022-09-05","close":12500.0},{"date":"2022-09-06","close":12550.0},{"date":"2022-09-07","close":12375.0},{"date":"2022-09-08","close":12450.0},{"date":"2022-09-13","close":12525.0},{"date":"2022-09-14","close":12525.0},{"date":"2022-09-15","close":12400.0},{"date":"2022-09-16","close":12375.0},{"date":"2022-09-19","close":12250.0},{"date":"2022-09-20","close":12300.0},{"date":"2022-09-21","close":12275.0},{"date":"2022-09-22","close":12400.0},{"date":"2022-09-23","close":12550.0},{"date":"2022-09-26","close":12250.0},{"date":"2022-09-27","close":12500.0},{"date":"2022-09-28","close":12275.0},{"date":"2022-09-29","close":12275.0},{"date":"2022-09-30","close":12275.0},{"date":"2022-10-04","close":12550.0},{"date":"2022-10-05","close":12450.0},{"date":"2022-10-06","close":12400.0},{"date":"2022-10-07","close":12300.0},{"date":"2022-10-11","close":12250.0},{"date":"2022-10-12","close":12300.0},{"date":"2022-10-13","close":12250.0},{"date":"2022-10-14","close":12250.0},{"date":"2022-10-17","close":12250.0},{"date":"2022-10-18","close":12250.0},{"date":"2022-10-19","close":12275.0},{"date":"2022-10-20","close":12250.0},{"date":"2022-10-21","close":12250.0},{"date":"2022-10-24","close":12150.0},{"date":"2022-10-25","close":12100.0},{"date":"2022-10-26","close":12000.0},{"date":"2022-10-27","close":12025.0},{"date":"2022-10-28","close":11925.0},{"date":"2022-10-31","close":11900.0},{"date":"2022-11-01","close":12100.0},{"date":"2022-11-02","close":12075.0},{"date":"2022-11-03","close":12275.0},{"date":"2022-11-04","close":11950.0},{"date":"2022-11-07","close":11925.0},{"date":"2022-11-08","close":11900.0},{"date":"2022-11-09","close":11850.0},{"date":"2022-11-10","close":11825.0},{"date":"2022-11-11","close":11800.0},{"date":"2022-11-14","close":11800.0},{"date":"2022-11-15","close":11750.0},{"date":"2022-11-16","close":11750.0},{"date":"2022-11-17","close":11750.0},{"date":"2022-11-18","close":11725.0},{"date":"2022-11-21","close":11725.0},{"date":"2022-11-22","close":11725.0},{"date":"2022-11-23","close":11725.0},{"date":"2022-11-24","close":11725.0},{"date":"2022-11-25","close":11725.0},{"date":"2022-11-28","close":11725.0},{"date":"2022-11-29","close":11700.0},{"date":"2022-11-30","close":11800.0},{"date":"2022-12-01","close":11775.0},{"date":"2022-12-02","close":11800.0},{"date":"2022-12-05","close":12075.0},{"date":"2022-12-06","close":11675.0},{"date":"2022-12-07","close":11675.0},{"date":"2022-12-08","close":11650.0},{"date":"2022-12-09","close":11475.0},{"date":"2022-12-12","close":11275.0},{"date":"2022-12-13","close":11150.0},{"date":"2022-12-14","close":11175.0},{"date":"2022-12-15","close":11175.0},{"date":"2022-12-16","close":11175.0},{"date":"2022-12-19","close":11275.0},{"date":"2022-12-20","close":11150.0},{"date":"2022-12-21","close":11025.0},{"date":"2022-12-22","close":11025.0},{"date":"2022-12-23","close":11025.0},{"date":"2022-12-26","close":11000.0},{"date":"2022-12-27","close":11000.0},{"date":"2022-12-28","close":10975.0},{"date":"2022-12-29","close":10950.0},{"date":"2023-01-02","close":10950.0},{"date":"2023-01-03","close":10925.0},{"date":"2023-01-04","close":10900.0},{"date":"2023-01-05","close":10925.0},{"date":"2023-01-06","close":11000.0},{"date":"2023-01-09","close":11225.0},{"date":"2023-01-10","close":11325.0},{"date":"2023-01-11","close":11525.0},{"date":"2023-01-12","close":11450.0},{"date":"2023-01-13","close":11400.0},{"date":"2023-01-16","close":11200.0},{"date":"2023-01-17","close":11425.0},{"date":"2023-01-18","close":11300.0},{"date":"2023-01-19","close":11250.0},{"date":"2023-01-20","close":11250.0},{"date":"2023-01-25","close":11375.0},{"date":"2023-01-26","close":11400.0},{"date":"2023-01-27","close":11450.0},{"date":"2023-01-30","close":11775.0},{"date":"2023-01-31","close":11775.0},{"date":"2023-02-01","close":11700.0},{"date":"2023-02-02","close":11475.0},{"date":"2023-02-03","close":11600.0},{"date":"2023-02-06","close":11350.0},{"date":"2023-02-07","close":11175.0},{"date":"2023-02-08","close":11000.0},{"date":"2023-02-09","close":10700.0},{"date":"2023-02-10","close":10275.0},{"date":"2023-02-13","close":10050.0},{"date":"2023-02-14","close":10250.0},{"date":"2023-02-15","close":9975.0},{"date":"2023-02-16","close":10700.0},{"date":"2023-02-17","close":11450.0},{"date":"2023-02-20","close":11250.0},{"date":"2023-02-21","close":10900.0},{"date":"2023-02-22","close":10650.0},{"date":"2023-02-23","close":10425.0},{"date":"2023-02-24","close":10350.0},{"date":"2023-02-27","close":10250.0},{"date":"2023-02-28","close":10125.0},{"date":"2023-03-02","close":10125.0},{"date":"2023-03-03","close":10550.0},{"date":"2023-03-06","close":10400.0},{"date":"2023-03-07","close":10300.0},{"date":"2023-03-08","close":10175.0},{"date":"2023-03-09","close":10250.0},{"date":"2023-03-10","close":9990.0},{"date":"2023-03-13","close":10825.0},{"date":"2023-03-14","close":10425.0},{"date":"2023-03-15","close":10450.0},{"date":"2023-03-16","close":10425.0},{"date":"2023-03-17","close":10525.0},{"date":"2023-03-20","close":10400.0},{"date":"2023-03-21","close":10350.0},{"date":"2023-03-22","close":10475.0},{"date":"2023-03-23","close":10150.0},{"date":"2023-03-24","close":10300.0},{"date":"2023-03-27","close":10450.0},{"date":"2023-03-28","close":10625.0},{"date":"2023-03-29","close":10925.0},{"date":"2023-03-30","close":10850.0},{"date":"2023-03-31","close":10175.0},{"date":"2023-04-03","close":10225.0},{"date":"2023-04-04","close":10275.0},{"date":"2023-04-05","close":10325.0},{"date":"2023-04-06","close":10075.0},{"date":"2023-04-07","close":10125.0},{"date":"2023-04-10","close":10050.0},{"date":"2023-04-11","close":9990.0},{"date":"2023-04-12","close":12025.0},{"date":"2023-04-13","close":11650.0},{"date":"2023-04-14","close":11575.0},{"date":"2023-04-17","close":11425.0},{"date":"2023-04-18","close":11300.0},{"date":"2023-04-19","close":11650.0},{"date":"2023-04-20","close":11425.0},{"date":"2023-04-21","close":11000.0},{"date":"2023-04-24","close":11075.0},{"date":"2023-04-25","close":10800.0},{"date":"2023-04-26","close":10500.0},{"date":"2023-04-27","close":10425.0},{"date":"2023-04-28","close":10225.0},{"date":"2023-05-02","close":10750.0},{"date":"2023-05-03","close":10750.0},{"date":"2023-05-04","close":10875.0},{"date":"2023-05-08","close":10825.0},{"date":"2023-05-09","close":10575.0},{"date":"2023-05-10","close":10700.0},{"date":"2023-05-11","close":10675.0},{"date":"2023-05-12","close":10925.0},{"date":"2023-05-15","close":10150.0},{"date":"2023-05-16","close":10100.0},{"date":"2023-05-17","close":10125.0},{"date":"2023-05-18","close":10575.0},{"date":"2023-05-19","close":10650.0},{"date":"2023-05-22","close":10700.0},{"date":"2023-05-23","close":10650.0},{"date":"2023-05-24","close":10975.0},{"date":"2023-05-25","close":10700.0},{"date":"2023-05-26","close":10675.0},{"date":"2023-05-30","close":10650.0},{"date":"2023-05-31","close":10625.0},{"date":"2023-06-01","close":10650.0},{"date":"2023-06-02","close":11400.0},{"date":"2023-06-05","close":11575.0},{"date":"2023-06-07","close":11375.0},{"date":"2023-06-08","close":12325.0},{"date":"2023-06-09","close":12200.0},{"date":"2023-06-12","close":11950.0},{"date":"2023-06-13","close":12100.0},{"date":"2023-06-14","close":12225.0},{"date":"2023-06-15","close":11775.0},{"date":"2023-06-16","close":11875.0},{"date":"2023-06-19","close":12025.0},{"date":"2023-06-20","close":11425.0},{"date":"2023-06-21","close":11450.0},{"date":"2023-06-22","close":11075.0},{"date":"2023-06-23","close":10725.0},{"date":"2023-06-26","close":10725.0},{"date":"2023-06-27","close":10375.0},{"date":"2023-06-28","close":10500.0},{"date":"2023-06-29","close":10500.0},{"date":"2023-06-30","close":10775.0},{"date":"2023-07-03","close":10850.0},{"date":"2023-07-04","close":10650.0},{"date":"2023-07-05","close":11325.0},{"date":"2023-07-06","close":10900.0},{"date":"2023-07-07","close":10800.0},{"date":"2023-07-10","close":10625.0},{"date":"2023-07-11","close":10600.0},{"date":"2023-07-12","close":10475.0},{"date":"2023-07-13","close":10425.0},{"date":"2023-07-14","close":10600.0},{"date":"2023-07-17","close":10350.0},{"date":"2023-07-18","close":10375.0},{"date":"2023-07-19","close":10325.0},{"date":"2023-07-20","close":10500.0},{"date":"2023-07-21","close":10500.0},{"date":"2023-07-24","close":10350.0},{"date":"2023-07-25","close":10325.0},{"date":"2023-07-26","close":10350.0},{"date":"2023-07-27","close":10250.0},{"date":"2023-07-28","close":10250.0},{"date":"2023-07-31","close":10325.0},{"date":"2023-08-01","close":10350.0},{"date":"2023-08-02","close":10300.0},{"date":"2023-08-03","close":11175.0},{"date":"2023-08-04","close":11650.0},{"date":"2023-08-07","close":11825.0},{"date":"2023-08-08","close":11550.0},{"date":"2023-08-09","close":11375.0},{"date":"2023-08-10","close":12300.0},{"date":"2023-08-11","close":13275.0},{"date":"2023-08-14","close":13600.0},{"date":"2023-08-16","close":12900.0},{"date":"2023-08-17","close":12100.0},{"date":"2023-08-18","close":12900.0},{"date":"2023-08-21","close":13975.0},{"date":"2023-08-22","close":12925.0},{"date":"2023-08-23","close":13625.0},{"date":"2023-08-24","close":14075.0},{"date":"2023-08-25","close":14375.0},{"date":"2023-08-28","close":14700.0},{"date":"2023-08-29","close":14675.0},{"date":"2023-08-30","close":14450.0},{"date":"2023-08-31","close":14225.0},{"date":"2023-09-01","close":13925.0},{"date":"2023-09-04","close":13750.0},{"date":"2023-09-05","close":13700.0},{"date":"2023-09-06","close":14225.0},{"date":"2023-09-07","close":13875.0},{"date":"2023-09-08","close":13925.0},{"date":"2023-09-11","close":13925.0},{"date":"2023-09-12","close":12975.0},{"date":"2023-09-13","close":12900.0},{"date":"2023-09-14","close":12900.0},{"date":"2023-09-15","close":12900.0},{"date":"2023-09-18","close":12875.0},{"date":"2023-09-19","close":12925.0},{"date":"2023-09-20","close":12700.0},{"date":"2023-09-21","close":12450.0},{"date":"2023-09-22","close":12200.0},{"date":"2023-09-25","close":11550.0},{"date":"2023-09-26","close":12225.0},{"date":"2023-09-27","close":12650.0},{"date":"2023-10-04","close":11875.0},{"date":"2023-10-05","close":11975.0},{"date":"2023-10-06","close":12500.0},{"date":"2023-10-10","close":12775.0},{"date":"2023-10-11","close":13225.0},{"date":"2023-10-12","close":12975.0},{"date":"2023-10-13","close":12975.0},{"date":"2023-10-16","close":12475.0},{"date":"2023-10-17","close":11800.0},{"date":"2023-10-18","close":11400.0},{"date":"2023-10-19","close":11750.0},{"date":"2023-10-20","close":12625.0},{"date":"2023-10-23","close":13075.0},{"date":"2023-10-24","close":12650.0},{"date":"2023-10-25","close":11975.0},{"date":"2023-10-26","close":11450.0},{"date":"2023-10-27","close":11775.0},{"date":"2023-10-30","close":12075.0},{"date":"2023-10-31","close":12400.0},{"date":"2023-11-01","close":11750.0},{"date":"2023-11-02","close":11775.0},{"date":"2023-11-03","close":11900.0},{"date":"2023-11-06","close":11950.0},{"date":"2023-11-07","close":11675.0},{"date":"2023-11-08","close":11825.0},{"date":"2023-11-09","close":11500.0},{"date":"2023-11-10","close":11200.0},{"date":"2023-11-13","close":11100.0},{"date":"2023-11-14","close":11275.0},{"date":"2023-11-15","close":11325.0},{"date":"2023-11-16","close":11250.0},{"date":"2023-11-17","close":10950.0},{"date":"2023-11-20","close":11000.0},{"date":"2023-11-21","close":11250.0},{"date":"2023-11-22","close":11200.0},{"date":"2023-11-23","close":11075.0},{"date":"2023-11-24","close":11050.0},{"date":"2023-11-27","close":10750.0},{"date":"2023-11-28","close":10800.0},{"date":"2023-11-29","close":11550.0},{"date":"2023-11-30","close":11575.0},{"date":"2023-12-01","close":11075.0},{"date":"2023-12-04","close":11325.0},{"date":"2023-12-05","close":11700.0},{"date":"2023-12-06","close":11450.0},{"date":"2023-12-07","close":11375.0},{"date":"2023-12-08","close":11550.0},{"date":"2023-12-11","close":11425.0},{"date":"2023-12-12","close":11475.0},{"date":"2023-12-13","close":11000.0},{"date":"2023-12-14","close":11100.0},{"date":"2023-12-15","close":11050.0},{"date":"2023-12-18","close":11050.0},{"date":"2023-12-19","close":11125.0},{"date":"2023-12-20","close":12400.0},{"date":"2023-12-21","close":13975.0},{"date":"2023-12-22","close":13750.0},{"date":"2023-12-26","close":11900.0},{"date":"2023-12-27","close":12150.0},{"date":"2023-12-28","close":12800.0},{"date":"2024-01-02","close":13400.0},{"date":"2024-01-03","close":13250.0},{"date":"2024-01-04","close":13475.0},{"date":"2024-01-05","close":13450.0},{"date":"2024-01-08","close":13500.0},{"date":"2024-01-09","close":13675.0},{"date":"2024-01-10","close":13800.0},{"date":"2024-01-11","close":13375.0},{"date":"2024-01-12","close":13050.0},{"date":"2024-01-15","close":13175.0},{"date":"2024-01-16","close":12775.0},{"date":"2024-01-17","close":12525.0},{"date":"2024-01-18","close":12125.0},{"date":"2024-01-19","close":12225.0},{"date":"2024-01-22","close":11800.0},{"date":"2024-01-23","close":12050.0},{"date":"2024-01-24","close":11850.0},{"date":"2024-01-25","close":11700.0},{"date":"2024-01-26","close":11675.0},{"date":"2024-01-29","close":11775.0},{"date":"2024-01-30","close":12925.0},{"date":"2024-01-31","close":13600.0},{"date":"2024-02-01","close":13625.0},{"date":"2024-02-02","close":13700.0},{"date":"2024-02-05","close":12275.0},{"date":"2024-02-06","close":12325.0},{"date":"2024-02-07","close":12325.0},{"date":"2024-02-08","close":12475.0},{"date":"2024-02-13","close":12550.0},{"date":"2024-02-14","close":12550.0},{"date":"2024-02-15","close":12450.0},{"date":"2024-02-16","close":11800.0},{"date":"2024-02-19","close":11875.0},{"date":"2024-02-20","close":11875.0},{"date":"2024-02-21","close":11825.0},{"date":"2024-02-22","close":13050.0},{"date":"2024-02-23","close":13375.0},{"date":"2024-02-26","close":12850.0},{"date":"2024-02-27","close":12500.0},{"date":"2024-02-28","close":12050.0},{"date":"2024-02-29","close":11450.0},{"date":"2024-03-04","close":12500.0},{"date":"2024-03-05","close":12850.0},{"date":"2024-03-06","close":13050.0},{"date":"2024-03-07","close":12500.0},{"date":"2024-03-08","close":13350.0},{"date":"2024-03-11","close":12900.0},{"date":"2024-03-12","close":12125.0},{"date":"2024-03-13","close":12150.0},{"date":"2024-03-14","close":11825.0},{"date":"2024-03-15","close":12025.0},{"date":"2024-03-18","close":11750.0},{"date":"2024-03-19","close":11875.0},{"date":"2024-03-20","close":11575.0},{"date":"2024-03-21","close":12100.0},{"date":"2024-03-22","close":11900.0},{"date":"2024-03-25","close":11800.0},{"date":"2024-03-26","close":11500.0},{"date":"2024-03-27","close":11575.0},{"date":"2024-03-28","close":11600.0},{"date":"2024-03-29","close":11425.0},{"date":"2024-04-01","close":11650.0},{"date":"2024-04-02","close":11750.0},{"date":"2024-04-03","close":11500.0},{"date":"2024-04-04","close":11275.0},{"date":"2024-04-05","close":11125.0},{"date":"2024-04-08","close":10625.0},{"date":"2024-04-09","close":10525.0},{"date":"2024-04-11","close":10675.0},{"date":"2024-04-12","close":10575.0},{"date":"2024-04-15","close":10225.0},{"date":"2024-04-16","close":10225.0},{"date":"2024-04-17","close":10500.0},{"date":"2024-04-18","close":10625.0},{"date":"2024-04-19","close":10400.0},{"date":"2024-04-22","close":10400.0},{"date":"2024-04-23","close":10075.0},{"date":"2024-04-24","close":10375.0},{"date":"2024-04-25","close":10000.0},{"date":"2024-04-26","close":10100.0},{"date":"2024-04-29","close":10675.0},{"date":"2024-04-30","close":10675.0},{"date":"2024-05-02","close":10825.0},{"date":"2024-05-03","close":10750.0},{"date":"2024-05-07","close":10675.0},{"date":"2024-05-08","close":11000.0},{"date":"2024-05-09","close":11700.0},{"date":"2024-05-10","close":12825.0},{"date":"2024-05-13","close":13175.0},{"date":"2024-05-14","close":13500.0},{"date":"2024-05-16","close":13400.0},{"date":"2024-05-17","close":13375.0},{"date":"2024-05-20","close":12875.0},{"date":"2024-05-21","close":13175.0},{"date":"2024-05-22","close":13075.0},{"date":"2024-05-23","close":14250.0},{"date":"2024-05-24","close":14125.0},{"date":"2024-05-27","close":14125.0},{"date":"2024-05-28","close":14300.0},{"date":"2024-05-29","close":14500.0},{"date":"2024-05-30","close":12575.0},{"date":"2024-05-31","close":13900.0},{"date":"2024-06-03","close":14175.0},{"date":"2024-06-04","close":14150.0},{"date":"2024-06-05","close":13575.0},{"date":"2024-06-07","close":13725.0},{"date":"2024-06-10","close":13725.0},{"date":"2024-06-11","close":13300.0},{"date":"2024-06-12","close":13325.0},{"date":"2024-06-13","close":13175.0},{"date":"2024-06-14","close":13175.0},{"date":"2024-06-17","close":12950.0},{"date":"2024-06-18","close":13750.0},{"date":"2024-06-19","close":13425.0},{"date":"2024-06-20","close":13050.0},{"date":"2024-06-21","close":12575.0},{"date":"2024-06-24","close":12125.0},{"date":"2024-06-25","close":12025.0},{"date":"2024-06-26","close":12150.0},{"date":"2024-06-27","close":12000.0},{"date":"2024-06-28","close":12000.0},{"date":"2024-07-01","close":12000.0},{"date":"2024-07-02","close":12300.0},{"date":"2024-07-03","close":12000.0},{"date":"2024-07-04","close":11750.0},{"date":"2024-07-05","close":11300.0},{"date":"2024-07-08","close":11750.0},{"date":"2024-07-09","close":12050.0},{"date":"2024-07-10","close":12500.0},{"date":"2024-07-11","close":12350.0},{"date":"2024-07-12","close":11800.0},{"date":"2024-07-15","close":11450.0},{"date":"2024-07-16","close":11500.0},{"date":"2024-07-17","close":10900.0},{"date":"2024-07-18","close":11175.0},{"date":"2024-07-19","close":11450.0},{"date":"2024-07-22","close":11450.0},{"date":"2024-07-23","close":11125.0},{"date":"2024-07-24","close":11375.0},{"date":"2024-07-25","close":11150.0},{"date":"2024-07-26","close":11350.0},{"date":"2024-07-29","close":11925.0},{"date":"2024-07-30","close":11400.0},{"date":"2024-07-31","close":11000.0},{"date":"2024-08-01","close":11325.0},{"date":"2024-08-02","close":11425.0},{"date":"2024-08-05","close":10975.0},{"date":"2024-08-06","close":11300.0},{"date":"2024-08-07","close":11200.0},{"date":"2024-08-08","close":11250.0},{"date":"2024-08-09","close":11350.0},{"date":"2024-08-12","close":11325.0},{"date":"2024-08-13","close":11350.0},{"date":"2024-08-14","close":11550.0},{"date":"2024-08-16","close":11125.0},{"date":"2024-08-19","close":11100.0},{"date":"2024-08-20","close":10950.0},{"date":"2024-08-21","close":10950.0},{"date":"2024-08-22","close":10750.0},{"date":"2024-08-23","close":10650.0},{"date":"2024-08-26","close":10975.0},{"date":"2024-08-27","close":10825.0},{"date":"2024-08-28","close":11225.0},{"date":"2024-08-29","close":11950.0},{"date":"2024-08-30","close":11950.0},{"date":"2024-09-02","close":11475.0},{"date":"2024-09-03","close":11400.0},{"date":"2024-09-04","close":11400.0},{"date":"2024-09-05","close":11125.0},{"date":"2024-09-06","close":11250.0},{"date":"2024-09-09","close":11000.0},{"date":"2024-09-10","close":10900.0},{"date":"2024-09-11","close":10900.0},{"date":"2024-09-12","close":11000.0},{"date":"2024-09-13","close":10925.0},{"date":"2024-09-19","close":11825.0},{"date":"2024-09-20","close":11675.0},{"date":"2024-09-23","close":11450.0},{"date":"2024-09-24","close":11475.0},{"date":"2024-09-25","close":11775.0},{"date":"2024-09-26","close":12150.0},{"date":"2024-09-27","close":11775.0},{"date":"2024-09-30","close":12150.0},{"date":"2024-10-02","close":12575.0},{"date":"2024-10-04","close":12100.0},{"date":"2024-10-07","close":11925.0},{"date":"2024-10-08","close":11900.0},{"date":"2024-10-10","close":12225.0},{"date":"2024-10-11","close":12300.0},{"date":"2024-10-14","close":12300.0},{"date":"2024-10-15","close":12375.0},{"date":"2024-10-16","close":11975.0},{"date":"2024-10-17","close":11625.0},{"date":"2024-10-18","close":11400.0},{"date":"2024-10-21","close":11400.0},{"date":"2024-10-22","close":11300.0},{"date":"2024-10-23","close":11450.0},{"date":"2024-10-24","close":11350.0},{"date":"2024-10-25","close":11925.0},{"date":"2024-10-28","close":12100.0},{"date":"2024-10-29","close":12850.0},{"date":"2024-10-30","close":13250.0},{"date":"2024-10-31","close":13125.0},{"date":"2024-11-01","close":12625.0},{"date":"2024-11-04","close":12375.0},{"date":"2024-11-05","close":12075.0},{"date":"2024-11-06","close":12275.0},{"date":"2024-11-07","close":12350.0},{"date":"2024-11-08","close":13225.0},{"date":"2024-11-11","close":13450.0},{"date":"2024-11-12","close":13000.0},{"date":"2024-11-13","close":13050.0},{"date":"2024-11-14","close":14875.0},{"date":"2024-11-15","close":16075.0},{"date":"2024-11-18","close":16075.0},{"date":"2024-11-19","close":16475.0},{"date":"2024-11-20","close":16900.0},{"date":"2024-11-21","close":17150.0},{"date":"2024-11-22","close":18550.0},{"date":"2024-11-25","close":18250.0},{"date":"2024-11-26","close":16675.0},{"date":"2024-11-27","close":16900.0},{"date":"2024-11-28","close":17250.0},{"date":"2024-11-29","close":16775.0},{"date":"2024-12-02","close":17475.0},{"date":"2024-12-03","close":18525.0},{"date":"2024-12-04","close":18000.0},{"date":"2024-12-05","close":19750.0},{"date":"2024-12-06","close":19550.0},{"date":"2024-12-09","close":13700.0},{"date":"2024-12-10","close":13775.0},{"date":"2024-12-11","close":13325.0},{"date":"2024-12-12","close":13775.0},{"date":"2024-12-13","close":14175.0},{"date":"2024-12-16","close":13700.0},{"date":"2024-12-17","close":13750.0},{"date":"2024-12-18","close":13200.0},{"date":"2024-12-19","close":13175.0},{"date":"2024-12-20","close":13175.0},{"date":"2024-12-23","close":12625.0},{"date":"2024-12-24","close":12500.0},{"date":"2024-12-26","close":12300.0},{"date":"2024-12-27","close":12975.0},{"date":"2024-12-30","close":12625.0},{"date":"2025-01-02","close":12300.0},{"date":"2025-01-03","close":11875.0},{"date":"2025-01-06","close":12075.0},{"date":"2025-01-07","close":12000.0},{"date":"2025-01-08","close":12350.0},{"date":"2025-01-09","close":12550.0},{"date":"2025-01-10","close":12175.0},{"date":"2025-01-13","close":12100.0},{"date":"2025-01-14","close":12250.0},{"date":"2025-01-15","close":12075.0},{"date":"2025-01-16","close":11950.0},{"date":"2025-01-17","close":12075.0},{"date":"2025-01-20","close":12075.0},{"date":"2025-01-21","close":12075.0},{"date":"2025-01-22","close":12075.0},{"date":"2025-01-23","close":12100.0},{"date":"2025-01-24","close":12300.0},{"date":"2025-01-31","close":12450.0},{"date":"2025-02-03","close":12750.0},{"date":"2025-02-04","close":13300.0},{"date":"2025-02-05","close":13825.0},{"date":"2025-02-06","close":15025.0},{"date":"2025-02-07","close":15025.0},{"date":"2025-02-10","close":15800.0},{"date":"2025-02-11","close":16600.0},{"date":"2025-02-12","close":15950.0},{"date":"2025-02-13","close":17050.0},{"date":"2025-02-14","close":18500.0},{"date":"2025-02-17","close":20250.0},{"date":"2025-02-18","close":23150.0},{"date":"2025-02-19","close":23300.0},{"date":"2025-02-20","close":23125.0},{"date":"2025-02-21","close":24675.0},{"date":"2025-02-24","close":25550.0},{"date":"2025-02-25","close":24150.0},{"date":"2025-02-26","close":24500.0},{"date":"2025-02-27","close":25500.0},{"date":"2025-02-28","close":25000.0},{"date":"2025-03-04","close":25950.0},{"date":"2025-03-05","close":24425.0},{"date":"2025-03-06","close":23975.0},{"date":"2025-03-07","close":23000.0},{"date":"2025-03-10","close":22975.0},{"date":"2025-03-11","close":22500.0},{"date":"2025-03-12","close":21975.0},{"date":"2025-03-13","close":21275.0},{"date":"2025-03-14","close":22025.0},{"date":"2025-03-17","close":23100.0},{"date":"2025-03-18","close":23450.0},{"date":"2025-03-19","close":22050.0},{"date":"2025-03-20","close":23750.0},{"date":"2025-03-21","close":23900.0},{"date":"2025-03-24","close":24375.0},{"date":"2025-03-25","close":23400.0},{"date":"2025-03-26","close":23375.0},{"date":"2025-03-27","close":23050.0},{"date":"2025-03-28","close":22300.0},{"date":"2025-03-31","close":20500.0},{"date":"2025-04-01","close":21625.0},{"date":"2025-04-02","close":22000.0},{"date":"2025-04-03","close":22650.0},{"date":"2025-04-04","close":22100.0},{"date":"2025-04-07","close":20300.0},{"date":"2025-04-08","close":19300.0},{"date":"2025-04-09","close":18325.0},{"date":"2025-04-10","close":18275.0},{"date":"2025-04-11","close":17825.0},{"date":"2025-04-14","close":18300.0},{"date":"2025-04-15","close":18575.0},{"date":"2025-04-16","close":18025.0},{"date":"2025-04-17","close":18000.0},{"date":"2025-04-18","close":18875.0},{"date":"2025-04-21","close":19125.0},{"date":"2025-04-22","close":18800.0},{"date":"2025-04-23","close":19625.0},{"date":"2025-04-24","close":19225.0},{"date":"2025-04-25","close":20325.0},{"date":"2025-04-28","close":20375.0},{"date":"2025-04-29","close":19650.0},{"date":"2025-04-30","close":18850.0},{"date":"2025-05-02","close":18150.0},{"date":"2025-05-07","close":16975.0},{"date":"2025-05-08","close":16325.0},{"date":"2025-05-09","close":16350.0},{"date":"2025-05-12","close":16150.0},{"date":"2025-05-13","close":16150.0},{"date":"2025-05-14","close":16750.0},{"date":"2025-05-15","close":16450.0},{"date":"2025-05-16","close":15850.0},{"date":"2025-05-19","close":16000.0},{"date":"2025-05-20","close":15950.0},{"date":"2025-05-21","close":17550.0},{"date":"2025-05-22","close":16575.0},{"date":"2025-05-23","close":17100.0},{"date":"2025-05-26","close":16875.0},{"date":"2025-05-27","close":16100.0},{"date":"2025-05-28","close":15850.0},{"date":"2025-05-29","close":15625.0},{"date":"2025-05-30","close":15850.0},{"date":"2025-06-02","close":15625.0},{"date":"2025-06-04","close":15750.0},{"date":"2025-06-05","close":16350.0},{"date":"2025-06-09","close":15675.0},{"date":"2025-06-10","close":17000.0},{"date":"2025-06-11","close":18475.0},{"date":"2025-06-12","close":18700.0},{"date":"2025-06-13","close":17925.0},{"date":"2025-06-16","close":17050.0},{"date":"2025-06-17","close":17325.0},{"date":"2025-06-18","close":16400.0},{"date":"2025-06-19","close":15900.0},{"date":"2025-06-20","close":15850.0},{"date":"2025-06-23","close":15700.0},{"date":"2025-06-24","close":15775.0},{"date":"2025-06-25","close":15725.0},{"date":"2025-06-26","close":16475.0},{"date":"2025-06-27","close":16700.0},{"date":"2025-06-30","close":16200.0},{"date":"2025-07-01","close":15700.0},{"date":"2025-07-02","close":16025.0},{"date":"2025-07-03","close":15650.0},{"date":"2025-07-04","close":15975.0},{"date":"2025-07-07","close":15700.0},{"date":"2025-07-08","close":15700.0},{"date":"2025-07-09","close":15700.0},{"date":"2025-07-10","close":15800.0},{"date":"2025-07-11","close":15850.0},{"date":"2025-07-14","close":15350.0},{"date":"2025-07-15","close":15400.0},{"date":"2025-07-16","close":15200.0},{"date":"2025-07-17","close":15200.0},{"date":"2025-07-18","close":14525.0},{"date":"2025-07-21","close":14000.0},{"date":"2025-07-22","close":14000.0},{"date":"2025-07-23","close":14125.0},{"date":"2025-07-24","close":13650.0},{"date":"2025-07-25","close":13350.0},{"date":"2025-07-28","close":14125.0},{"date":"2025-07-29","close":13550.0},{"date":"2025-07-30","close":12900.0},{"date":"2025-07-31","close":13000.0},{"date":"2025-08-01","close":12400.0},{"date":"2025-08-04","close":12525.0},{"date":"2025-08-05","close":12850.0},{"date":"2025-08-06","close":12525.0},{"date":"2025-08-07","close":12050.0},{"date":"2025-08-08","close":12150.0},{"date":"2025-08-11","close":12200.0},{"date":"2025-08-12","close":12225.0},{"date":"2025-08-13","close":11825.0},{"date":"2025-08-14","close":12200.0},{"date":"2025-08-18","close":11675.0},{"date":"2025-08-19","close":11450.0},{"date":"2025-08-20","close":11500.0},{"date":"2025-08-21","close":11500.0},{"date":"2025-08-22","close":11750.0},{"date":"2025-08-25","close":11550.0},{"date":"2025-08-26","close":11825.0},{"date":"2025-08-27","close":11650.0},{"date":"2025-08-28","close":11800.0},{"date":"2025-08-29","close":11550.0},{"date":"2025-09-01","close":11375.0},{"date":"2025-09-02","close":12050.0},{"date":"2025-09-03","close":11450.0},{"date":"2025-09-04","close":11625.0},{"date":"2025-09-05","close":11700.0},{"date":"2025-09-08","close":11475.0},{"date":"2025-09-09","close":11575.0},{"date":"2025-09-10","close":11850.0},{"date":"2025-09-11","close":11675.0},{"date":"2025-09-12","close":12100.0},{"date":"2025-09-15","close":12400.0},{"date":"2025-09-16","close":12375.0},{"date":"2025-09-17","close":12250.0},{"date":"2025-09-18","close":11850.0},{"date":"2025-09-19","close":11675.0},{"date":"2025-09-22","close":11425.0},{"date":"2025-09-23","close":10250.0},{"date":"2025-09-24","close":10100.0},{"date":"2025-09-25","close":10125.0},{"date":"2025-09-26","close":9950.0},{"date":"2025-09-29","close":9735.0},{"date":"2025-09-30","close":9525.0},{"date":"2025-10-01","close":9385.0},{"date":"2025-10-02","close":9460.0},{"date":"2025-10-10","close":9030.0},{"date":"2025-10-13","close":9445.0},{"date":"2025-10-14","close":9240.0},{"date":"2025-10-15","close":9140.0},{"date":"2025-10-16","close":9965.0},{"date":"2025-10-17","close":9470.0},{"date":"2025-10-20","close":9875.0},{"date":"2025-10-21","close":9775.0},{"date":"2025-10-22","close":10200.0},{"date":"2025-10-23","close":10000.0},{"date":"2025-10-24","close":9890.0},{"date":"2025-10-27","close":9760.0},{"date":"2025-10-28","close":9615.0},{"date":"2025-10-29","close":9460.0},{"date":"2025-10-30","close":9360.0},{"date":"2025-10-31","close":9190.0},{"date":"2025-11-03","close":8970.0},{"date":"2025-11-04","close":8980.0},{"date":"2025-11-05","close":8675.0},{"date":"2025-11-06","close":8630.0},{"date":"2025-11-07","close":8440.0},{"date":"2025-11-10","close":7930.0},{"date":"2025-11-11","close":7990.0},{"date":"2025-11-12","close":8165.0},{"date":"2025-11-13","close":8080.0},{"date":"2025-11-14","close":7675.0},{"date":"2025-11-17","close":7770.0},{"date":"2025-11-18","close":7690.0},{"date":"2025-11-19","close":7655.0},{"date":"2025-11-20","close":7815.0},{"date":"2025-11-21","close":7700.0},{"date":"2025-11-24","close":7255.0},{"date":"2025-11-25","close":7525.0},{"date":"2025-11-26","close":7565.0},{"date":"2025-11-27","close":8055.0},{"date":"2025-11-28","close":7880.0},{"date":"2025-12-01","close":7795.0},{"date":"2025-12-02","close":7765.0},{"date":"2025-12-03","close":8030.0},{"date":"2025-12-04","close":7835.0},{"date":"2025-12-05","close":7800.0},{"date":"2025-12-08","close":8235.0},{"date":"2025-12-09","close":8010.0},{"date":"2025-12-10","close":8105.0},{"date":"2025-12-11","close":9365.0},{"date":"2025-12-12","close":8855.0},{"date":"2025-12-15","close":8550.0},{"date":"2025-12-16","close":8280.0},{"date":"2025-12-17","close":8125.0},{"date":"2025-12-18","close":8025.0},{"date":"2025-12-19","close":8185.0},{"date":"2025-12-22","close":8605.0},{"date":"2025-12-23","close":8005.0},{"date":"2025-12-24","close":8060.0},{"date":"2025-12-26","close":7820.0},{"date":"2025-12-29","close":7970.0},{"date":"2025-12-30","close":7800.0},{"date":"2026-01-02","close":7755.0},{"date":"2026-01-05","close":7815.0},{"date":"2026-01-06","close":7470.0},{"date":"2026-01-07","close":7300.0},{"date":"2026-01-08","close":6545.0},{"date":"2026-01-09","close":6690.0},{"date":"2026-01-12","close":6455.0},{"date":"2026-01-13","close":6500.0},{"date":"2026-01-14","close":6575.0},{"date":"2026-01-15","close":7060.0},{"date":"2026-01-16","close":6770.0},{"date":"2026-01-19","close":6565.0},{"date":"2026-01-20","close":6950.0},{"date":"2026-01-21","close":6970.0},{"date":"2026-01-22","close":7380.0},{"date":"2026-01-23","close":7525.0},{"date":"2026-01-26","close":7710.0},{"date":"2026-01-27","close":7820.0},{"date":"2026-01-28","close":7985.0},{"date":"2026-01-29","close":8050.0},{"date":"2026-01-30","close":7975.0},{"date":"2026-02-02","close":7500.0},{"date":"2026-02-03","close":7685.0},{"date":"2026-02-04","close":8050.0},{"date":"2026-02-05","close":7520.0},{"date":"2026-02-06","close":7265.0},{"date":"2026-02-09","close":7625.0},{"date":"2026-02-10","close":7675.0},{"date":"2026-02-11","close":7600.0},{"date":"2026-02-12","close":7625.0},{"date":"2026-02-13","close":7420.0},{"date":"2026-02-19","close":7455.0},{"date":"2026-02-20","close":7305.0},{"date":"2026-02-23","close":7125.0},{"date":"2026-02-24","close":7105.0},{"date":"2026-02-25","close":7115.0},{"date":"2026-02-26","close":6970.0},{"date":"2026-02-27","close":6825.0},{"date":"2026-03-03","close":6750.0},{"date":"2026-03-04","close":5745.0},{"date":"2026-03-05","close":6520.0},{"date":"2026-03-06","close":6560.0},{"date":"2026-03-09","close":6320.0},{"date":"2026-03-10","close":6710.0},{"date":"2026-03-11","close":6790.0},{"date":"2026-03-12","close":6770.0},{"date":"2026-03-13","close":6590.0},{"date":"2026-03-16","close":6470.0},{"date":"2026-03-17","close":6670.0},{"date":"2026-03-18","close":6885.0},{"date":"2026-03-19","close":6525.0},{"date":"2026-03-20","close":6590.0},{"date":"2026-03-23","close":6500.0},{"date":"2026-03-24","close":6985.0},{"date":"2026-03-25","close":7120.0},{"date":"2026-03-26","close":6840.0},{"date":"2026-03-27","close":6545.0},{"date":"2026-03-30","close":6350.0},{"date":"2026-03-31","close":5960.0},{"date":"2026-04-01","close":6340.0},{"date":"2026-04-02","close":5675.0},{"date":"2026-04-03","close":5750.0},{"date":"2026-04-06","close":5605.0},{"date":"2026-04-07","close":5600.0},{"date":"2026-04-08","close":5925.0},{"date":"2026-04-09","close":5680.0},{"date":"2026-04-10","close":6015.0},{"date":"2026-04-13","close":5980.0},{"date":"2026-04-14","close":6050.0},{"date":"2026-04-15","close":6025.0},{"date":"2026-04-16","close":6035.0},{"date":"2026-04-17","close":6150.0},{"date":"2026-04-20","close":6215.0},{"date":"2026-04-21","close":6385.0},{"date":"2026-04-22","close":6875.0},{"date":"2026-04-23","close":6580.0},{"date":"2026-04-24","close":6655.0},{"date":"2026-04-27","close":6690.0},{"date":"2026-04-28","close":6555.0},{"date":"2026-04-29","close":6490.0},{"date":"2026-04-30","close":6470.0},{"date":"2026-05-04","close":6560.0},{"date":"2026-05-06","close":6355.0},{"date":"2026-05-07","close":4545.0},{"date":"2026-05-08","close":4365.0},{"date":"2026-05-11","close":4005.0},{"date":"2026-05-12","close":3815.0},{"date":"2026-05-13","close":3730.0},{"date":"2026-05-14","close":4115.0},{"date":"2026-05-15","close":3560.0},{"date":"2026-05-18","close":3550.0},{"date":"2026-05-19","close":3505.0},{"date":"2026-05-20","close":3300.0},{"date":"2026-05-21","close":3350.0},{"date":"2026-05-22","close":3450.0},{"date":"2026-05-26","close":3500.0},{"date":"2026-05-27","close":3145.0},{"date":"2026-05-28","close":3285.0},{"date":"2026-05-29","close":3290.0},{"date":"2026-06-01","close":3075.0},{"date":"2026-06-02","close":2930.0},{"date":"2026-06-04","close":2950.0},{"date":"2026-06-05","close":3065.0},{"date":"2026-06-08","close":2750.0},{"date":"2026-06-09","close":2780.0},{"date":"2026-06-10","close":2690.0},{"date":"2026-06-11","close":2720.0},{"date":"2026-06-12","close":2685.0},{"date":"2026-06-15","close":2735.0},{"date":"2026-06-16","close":2560.0},{"date":"2026-06-17","close":2665.0},{"date":"2026-06-18","close":2505.0},{"date":"2026-06-19","close":2365.0},{"date":"2026-06-22","close":2335.0},{"date":"2026-06-23","close":2300.0},{"date":"2026-06-24","close":2230.0},{"date":"2026-06-25","close":2205.0},{"date":"2026-06-26","close":2055.0},{"date":"2026-06-29","close":2240.0},{"date":"2026-06-30","close":2180.0},{"date":"2026-07-01","close":2180.0},{"date":"2026-07-02","close":2105.0},{"date":"2026-07-03","close":2020.0},{"date":"2026-07-06","close":2105.0},{"date":"2026-07-07","close":2020.0},{"date":"2026-07-08","close":1925.0},{"date":"2026-07-09","close":1965.0},{"date":"2026-07-10","close":1940.0},{"date":"2026-07-13","close":1920.0},{"date":"2026-07-14","close":1835.0},{"date":"2026-07-15","close":2015.0},{"date":"2026-07-16","close":1985.0},{"date":"2026-07-20","close":1985.0},{"date":"2026-07-21","close":1985.0},{"date":"2026-07-22","close":1985.0},{"date":"2026-07-23","close":1985.0},{"date":"2026-07-24","close":1985.0},{"date":"2026-07-27","close":1985.0},{"date":"2026-07-28","close":1985.0},{"date":"2026-07-29","close":1985.0},{"date":"2026-07-30","close":1985.0},{"date":"2026-07-31","close":1985.0},{"date":"2026-08-03","close":1985.0},{"date":"2026-08-04","close":1985.0},{"date":"2026-08-05","close":1985.0},{"date":"2026-08-06","close":1985.0},{"date":"2026-08-07","close":1985.0},{"date":"2026-08-10","close":1985.0},{"date":"2026-08-11","close":1985.0},{"date":"2026-08-12","close":2580.0},{"date":"2026-08-13","close":3350.0},{"date":"2026-08-14","close":2735.0},{"date":"2026-08-18","close":2425.0},{"date":"2026-08-19","close":2235.0},{"date":"2026-08-20","close":2340.0},{"date":"2026-08-21","close":2160.0},{"date":"2026-08-24","close":2105.0},{"date":"2026-08-25","close":2135.0},{"date":"2026-08-26","close":2100.0},{"date":"2026-08-27","close":2045.0},{"date":"2026-08-28","close":2030.0},{"date":"2026-08-31","close":2060.0},{"date":"2026-09-01","close":1987.0},{"date":"2026-09-02","close":1960.0},{"date":"2026-09-03","close":1879.0},{"date":"2026-09-04","close":1874.0},{"date":"2026-09-07","close":1883.0},{"date":"2026-09-08","close":1802.0},{"date":"2026-09-09","close":1787.0},{"date":"2026-09-10","close":1790.0},{"date":"2026-09-11","close":1784.0},{"date":"2026-09-14","close":1719.0},{"date":"2026-09-15","close":1734.0},{"date":"2026-09-16","close":1672.0},{"date":"2026-09-17","close":1688.0},{"date":"2026-09-18","close":1716.0},{"date":"2026-09-21","close":1733.0},{"date":"2026-09-22","close":1747.0},{"date":"2026-09-23","close":1673.0},{"date":"2026-09-28","close":1629.0},{"date":"2026-09-29","close":1616.0},{"date":"2026-09-30","close":1598.0},{"date":"2026-10-01","close":1600.0},{"date":"2026-10-02","close":1643.0},{"date":"2026-10-06","close":1653.0},{"date":"2026-10-07","close":1648.0},{"date":"2026-10-08","close":1631.0},{"date":"2026-10-12","close":1615.0},{"date":"2026-10-13","close":1543.0},{"date":"2026-10-14","close":1560.0},{"date":"2026-10-15","close":1400.0},{"date":"2026-10-16","close":1450.0},{"date":"2026-10-19","close":1471.0},{"date":"2026-10-20","close":1385.0},{"date":"2026-10-21","close":1407.0},{"date":"2026-10-22","close":1399.0},{"date":"2026-10-23","close":1372.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":1021.0,"foreign_net":-1021.0,"institution_net":0.0},{"date":"2026-10-21","retail_net":2234.0,"foreign_net":-2234.0,"institution_net":0.0},{"date":"2026-10-20","retail_net":5634.0,"foreign_net":-5634.0,"institution_net":0.0},{"date":"2026-10-19","retail_net":-425.0,"foreign_net":425.0,"institution_net":0.0},{"date":"2026-10-16","retail_net":-6157.0,"foreign_net":6157.0,"institution_net":0.0},{"date":"2026-10-15","retail_net":-5486.0,"foreign_net":5594.0,"institution_net":-108.0},{"date":"2026-10-14","retail_net":-2289.0,"foreign_net":2654.0,"institution_net":-365.0},{"date":"2026-10-13","retail_net":-9663.0,"foreign_net":9311.0,"institution_net":352.0},{"date":"2026-10-12","retail_net":-34.0,"foreign_net":-87.0,"institution_net":121.0},{"date":"2026-10-08","retail_net":4824.0,"foreign_net":-4824.0,"institution_net":0.0},{"date":"2026-10-07","retail_net":1644.0,"foreign_net":-1645.0,"institution_net":1.0},{"date":"2026-10-06","retail_net":818.0,"foreign_net":-818.0,"institution_net":0.0},{"date":"2026-10-02","retail_net":-1093.0,"foreign_net":1093.0,"institution_net":0.0},{"date":"2026-10-01","retail_net":481.0,"foreign_net":-376.0,"institution_net":-105.0},{"date":"2026-09-30","retail_net":2166.0,"foreign_net":-2166.0,"institution_net":0.0},{"date":"2026-09-29","retail_net":1666.0,"foreign_net":-1771.0,"institution_net":105.0},{"date":"2026-09-28","retail_net":7187.0,"foreign_net":-7187.0,"institution_net":0.0},{"date":"2026-09-23","retail_net":28062.0,"foreign_net":-28062.0,"institution_net":0.0},{"date":"2026-09-22","retail_net":10008.0,"foreign_net":-10008.0,"institution_net":0.0},{"date":"2026-09-21","retail_net":-7959.0,"foreign_net":7959.0,"institution_net":0.0},{"date":"2026-09-18","retail_net":-4087.0,"foreign_net":4087.0,"institution_net":0.0},{"date":"2026-09-17","retail_net":-3204.0,"foreign_net":3204.0,"institution_net":0.0},{"date":"2026-09-16","retail_net":13793.0,"foreign_net":-13793.0,"institution_net":0.0},{"date":"2026-09-15","retail_net":689.0,"foreign_net":-689.0,"institution_net":0.0},{"date":"2026-09-14","retail_net":18846.0,"foreign_net":-18846.0,"institution_net":0.0},{"date":"2026-09-11","retail_net":-2773.0,"foreign_net":2773.0,"institution_net":0.0},{"date":"2026-09-10","retail_net":936.0,"foreign_net":-936.0,"institution_net":0.0},{"date":"2026-09-09","retail_net":-6277.0,"foreign_net":6277.0,"institution_net":0.0},{"date":"2026-09-08","retail_net":10142.0,"foreign_net":-10142.0,"institution_net":0.0},{"date":"2026-09-07","retail_net":-4278.0,"foreign_net":4278.0,"institution_net":0.0}],"comment":"외국인 매도, 기관 중립","periods":{"d1":{"retail_net":1021.0,"foreign_net":-1021.0,"institution_net":0},"d3":{"retail_net":8889.0,"foreign_net":-8889.0,"institution_net":0},"d7":{"retail_net":-5468.0,"foreign_net":5941.0,"institution_net":-473.0},"d14":{"retail_net":-8491.0,"foreign_net":8595.0,"institution_net":-104.0},"d30":{"retail_net":56426.0,"foreign_net":-56427.0,"institution_net":1.0}},"analysis":"최근 5일 외국인 순매수 -2307.00, 기관 순매수 0.00. 30일 누적: 외국인 -5.64만, 기관 1.00.","foreign_flow":-2307.0,"foreign_trend":"매도","institution_trend":"중립","institutional_flow":0},"insider_trades":[],"price_analysis":{"current":1370.0,"low_30d":1333.0,"support":1390.1,"high_30d":1904.0,"change_1d":-2.1,"change_7d":-6.7,"change_30d":-23.9,"resistance":1846.9,"position_in_range":6.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":11.26,"per":null,"quarter":"2024-Q2"},{"pbr":12.21,"per":null,"quarter":"2024-Q3"},{"pbr":11.65,"per":null,"quarter":"2024-Q4"},{"pbr":12.6,"per":null,"quarter":"2025-Q1"},{"pbr":8.72,"per":44.94,"quarter":"2025-Q2"},{"pbr":5.39,"per":33.87,"quarter":"2025-Q3"},{"pbr":4.31,"per":7.78,"quarter":"2025-Q4"},{"pbr":3.27,"per":38.02,"quarter":"2026-Q1"},{"pbr":1.37,"per":null,"quarter":"2026-Q2"},{"pbr":0.19,"per":null,"quarter":"현재"}],"timeline":[{"close":12000.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":12150.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":12625.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":20500.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":16200.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":9525.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":7800.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":5960.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":2180.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":7.86,"pbr_5y_low":1.37,"per_5y_avg":31.15,"per_5y_low":7.78,"current_pbr":0.19,"current_per":null,"pbr_5y_high":12.6,"per_5y_high":44.94,"pbr_5y_median":8.72,"per_5y_median":35.95,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"AUTO PARTS"},"investment_grade":{"growth":{"grade":"D","reason":"매출 -0.5%"},"momentum":{"grade":"D","reason":"RSI 31"},"valuation":{"grade":"C","reason":"적자 (EPS -1,100, PBR 0.19x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -15.3%"},"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":-10.25,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-15.28,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-11.71,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.49,"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":-10.53,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-55.82,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-57.74,"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":11.26,"per":null,"close":12000.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":12.21,"per":null,"close":12150.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":11.65,"per":null,"close":12625.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":12.6,"per":null,"close":20500.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":8.72,"per":44.94,"close":16200.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":5.39,"per":33.87,"close":9525.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":4.31,"per":7.78,"close":7800.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":3.27,"per":38.02,"close":5960.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.37,"per":null,"close":2180.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PBR","value":"0.2배"},{"label":"ROE","value":"-15.3%"}],"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":-1100.45,"pbr":null,"per":null,"roa":-0.10250115763243862,"roe":-0.15282775860756947,"revenue":8827474430.0,"market_cap":null,"net_income":-17234660572.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":-0.10532572270503875,"total_assets":168141130989.0,"total_equity":112771794398.0,"profit_margin":-1.95238861450885,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-6063270571.0,"operating_margin":-0.6868635665931915},{"eps":58.650000000000006,"pbr":0.69,"per":5.98,"roa":0.005101566417703491,"roe":0.007110648926299093,"revenue":8875002284.0,"market_cap":97300000000.0,"net_income":918246324.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.05342781610939358,"total_assets":179993015638.0,"total_equity":129136782524.0,"profit_margin":0.10346434790844275,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-4855369001.0,"operating_margin":-0.547083690305448},{"eps":171.95,"pbr":null,"per":null,"roa":0.015205496207869278,"roe":0.020966007013322036,"revenue":8605018379.0,"market_cap":null,"net_income":2692805535.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.0769708517551093,"total_assets":177094222917.0,"total_equity":128436737300.0,"profit_margin":0.31293431534924093,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-4202566058.0,"operating_margin":-0.4883854830869502},{"eps":-429.95,"pbr":null,"per":null,"roa":-0.03502341904513953,"roe":-0.05371154099135226,"revenue":8951021944.0,"market_cap":null,"net_income":-6733331524.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.06923115973538496,"total_assets":192252261703.0,"total_equity":125360982011.0,"profit_margin":-0.7522416508556824,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-4561190936.0,"operating_margin":-0.5095720873589672},{"eps":356.1,"pbr":null,"per":null,"roa":0.02840461934625404,"roe":0.04233454544114033,"revenue":9253131526.0,"market_cap":null,"net_income":5577318981.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":-0.05808915614024095,"total_assets":196352533826.0,"total_equity":131743920311.0,"profit_margin":0.6027493465675395,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-4588140453.0,"operating_margin":-0.4958473182952139},{"eps":904.1500000000001,"pbr":null,"per":null,"roa":0.078996837449482,"roe":0.12276606272887847,"revenue":9581642733.0,"market_cap":null,"net_income":14160412135.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.0935963491846049,"total_assets":179252899131.0,"total_equity":115344679305.0,"profit_margin":1.4778689343352707,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-2188250369.0,"operating_margin":-0.22837945746646116},{"eps":-549.0999999999999,"pbr":null,"per":null,"roa":-0.06536898913471507,"roe":-0.11188941118284532,"revenue":9735068146.0,"market_cap":null,"net_income":-8600067994.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.11628486344650185,"total_assets":131561893611.0,"total_equity":76862215138.0,"profit_margin":-0.883411175455782,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-1483821294.0,"operating_margin":-0.15242022672534458},{"eps":-350.65,"pbr":null,"per":null,"roa":-0.05044028513960914,"roe":-0.07782698029820152,"revenue":8637433930.0,"market_cap":null,"net_income":-5491887002.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.08938784577192128,"total_assets":108878984066.0,"total_equity":70565335838.0,"profit_margin":-0.635823908640885,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-1561436201.0,"operating_margin":-0.18077547262928817},{"eps":-86.25,"pbr":null,"per":null,"roa":-0.011865386530231652,"roe":-0.017872464016622635,"revenue":9453372211.0,"market_cap":null,"net_income":-1350688072.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.10945126224862237,"total_assets":113834308605.0,"total_equity":75573690944.0,"profit_margin":-0.14287896867409192,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-888668263.0,"operating_margin":-0.09400542400794717},{"eps":-164.0,"pbr":null,"per":null,"roa":-0.02175707898420127,"roe":-0.03349293581647742,"revenue":9471724941.0,"market_cap":null,"net_income":-2568290626.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.06251531465370917,"total_assets":118043907818.0,"total_equity":76681561750.0,"profit_margin":-0.2711534215782291,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-1137673746.0,"operating_margin":-0.12011262500617838},{"eps":-941.54,"pbr":null,"per":null,"roa":-0.14113320447868358,"roe":-0.26223636325865746,"revenue":8879921703.0,"market_cap":null,"net_income":-14720606185.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":null,"total_assets":104302926015.0,"total_equity":56134877719.0,"profit_margin":-1.6577405384133936,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-3113166275.0,"operating_margin":-0.3505848789126424},{"eps":-234.38,"pbr":null,"per":null,"roa":-0.030767918949889294,"roe":-0.05519063637221597,"revenue":9164441820.0,"market_cap":null,"net_income":-3664507704.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":null,"total_assets":119101578172.0,"total_equity":66397272162.0,"profit_margin":-0.3998615274094238,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-540766102.0,"operating_margin":-0.05900698729079825}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":360.5,"per":44.94,"date":"2025-06","close":16200.0,"source":"reported"},{"eps":360.5,"per":36.06,"date":"2025-07","close":13000.0,"source":"reported"},{"eps":360.5,"per":32.04,"date":"2025-08","close":11550.0,"source":"reported"},{"eps":281.2,"per":33.87,"date":"2025-09","close":9525.0,"source":"reported"},{"eps":281.2,"per":32.68,"date":"2025-10","close":9190.0,"source":"reported"},{"eps":281.2,"per":28.02,"date":"2025-11","close":7880.0,"source":"reported"},{"eps":1002.25,"per":7.78,"date":"2025-12","close":7800.0,"source":"reported"},{"eps":1002.25,"per":7.96,"date":"2026-01","close":7975.0,"source":"reported"},{"eps":1002.25,"per":6.81,"date":"2026-02","close":6825.0,"source":"reported"},{"eps":156.75,"per":38.02,"date":"2026-03","close":5960.0,"source":"reported"},{"eps":156.75,"per":41.28,"date":"2026-04","close":6470.0,"source":"reported"},{"eps":156.75,"per":20.99,"date":"2026-05","close":3290.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":27.54,"std":12.93,"count":12,"current":20.99,"lower_1sd":14.6,"upper_1sd":40.47},"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":"엣지파운드리","phase":"above-fold","symbol_resolved":true}