{"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":"2026-10-23T09:52:51.289479+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":24.2,"direction":"higher_better","percentile":72},{"name":"영업이익 성장률","note":"적자 축소","unit":"%","value":28.5,"direction":"higher_better","percentile":74}],"summary":"매출 +24.2%","percentile":73},"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":20.6,"direction":null,"percentile":21},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-22.1,"direction":"higher_better","percentile":24}],"summary":"RSI 21","percentile":25},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -76원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -76, PBR 2.01x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-8.28,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-113.93,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-152.02,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-3.54,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -8.3%","percentile":null},"financial_health":{"grade":"F","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.27,"rating":"poor","direction":"higher_better","percentile":15},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.24,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-618.0,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.01,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 0.3x, 순차입금비율 1.2x","percentile":15}},"signals":[],"summary":"코아스템켐온(166480)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 893.39억. 현재가 1,690원, 전일 대비 +0.5%, 30일 -22.1%. ROE -8.3%. 기술적 시그널: RSI 21(과매도), MACD 데드크로스. 최근 5일 외국인 순매수 1.05만, 기관 순매도 18.35만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["RSI 21 (30 이하 과매도 구간)","전분기 대비 매출 24% 성장"],"portfolio":null,"technical":{"macd":-89.86525494195325,"grade":"C","trend":"하락","atr_14":160.0,"rsi_14":20.633187772925766,"sma_20":2101.0,"sma_60":2073.6833333333334,"comment":"하락 추세, RSI 21","analysis":"RSI(14) 20.6로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-89.87)가 시그널선(-30.70)을 하회합니다(데드크로스). SMA20 2101, SMA60 2074 — 혼조세입니다. 볼린저밴드 1719~2483 (현재 위치 -4%).","bb_lower":1719.4987549168418,"bb_upper":2482.501245083158,"macd_signal":-30.696914916337587},"change_pct":0.54,"chart_data":[{"date":"2024-10-23","open":13064,"high":13064,"low":12440,"close":12791,"volume":203502,"rsi_14":73.65,"sma_20":11724.8,"sma_60":10091.9,"sma_120":10220.77},{"date":"2024-10-24","open":12628,"high":13073,"low":12491,"close":12620,"volume":165741,"rsi_14":68.43,"sma_20":11847.05,"sma_60":10135.52,"sma_120":10241.37},{"date":"2024-10-25","open":12483,"high":12868,"low":12227,"close":12304,"volume":179117,"rsi_14":54.12,"sma_20":11911.2,"sma_60":10174.43,"sma_120":10259.97},{"date":"2024-10-28","open":12140,"high":12465,"low":11277,"close":11474,"volume":404460,"rsi_14":44.54,"sma_20":11944.1,"sma_60":10201.8,"sma_120":10273.15},{"date":"2024-10-29","open":11285,"high":11943,"low":10858,"close":11773,"volume":389773,"rsi_14":48.1,"sma_20":11991.95,"sma_60":10234.72,"sma_120":10287.97},{"date":"2024-10-30","open":11884,"high":11961,"low":11260,"close":11286,"volume":183227,"rsi_14":46.05,"sma_20":12039.85,"sma_60":10261.22,"sma_120":10299.87},{"date":"2024-10-31","open":11294,"high":11611,"low":11174,"close":11440,"volume":81827,"rsi_14":47.47,"sma_20":12099.7,"sma_60":10294.98,"sma_120":10312.27},{"date":"2024-11-01","open":11405,"high":11491,"low":11012,"close":11115,"volume":154369,"rsi_14":45.5,"sma_20":12117.25,"sma_60":10327.9,"sma_120":10321.88},{"date":"2024-11-04","open":11038,"high":11568,"low":10952,"close":11423,"volume":140422,"rsi_14":35.87,"sma_20":12090.3,"sma_60":10363.95,"sma_120":10337.77},{"date":"2024-11-05","open":11422,"high":11490,"low":11097,"close":11243,"volume":73751,"rsi_14":36.12,"sma_20":12051.8,"sma_60":10404.7,"sma_120":10352.95},{"date":"2024-11-06","open":11251,"high":12568,"low":11251,"close":12312,"volume":451222,"rsi_14":43.69,"sma_20":12068.9,"sma_60":10476.23,"sma_120":10379.32},{"date":"2024-11-07","open":12320,"high":12389,"low":11927,"close":12261,"volume":158968,"rsi_14":49.31,"sma_20":12096.25,"sma_60":10543.93,"sma_120":10405.68},{"date":"2024-11-08","open":12354,"high":12910,"low":12081,"close":12714,"volume":254479,"rsi_14":48.77,"sma_20":12145.85,"sma_60":10605.63,"sma_120":10435.25},{"date":"2024-11-11","open":12611,"high":13012,"low":12269,"close":12500,"volume":265264,"rsi_14":45.71,"sma_20":12189.0,"sma_60":10670.33,"sma_120":10465.17},{"date":"2024-11-12","open":12499,"high":12499,"low":11371,"close":11585,"volume":321979,"rsi_14":39.55,"sma_20":12127.4,"sma_60":10715.22,"sma_120":10488.04},{"date":"2024-11-13","open":11525,"high":12226,"low":11183,"close":11936,"volume":256454,"rsi_14":44.25,"sma_20":12094.05,"sma_60":10761.38,"sma_120":10515.19},{"date":"2024-11-14","open":12021,"high":12286,"low":10858,"close":10867,"volume":247925,"rsi_14":39.28,"sma_20":11986.75,"sma_60":10791.45,"sma_120":10525.95},{"date":"2024-11-15","open":10859,"high":10970,"low":10174,"close":10517,"volume":355556,"rsi_14":42.31,"sma_20":11896.15,"sma_60":10814.83,"sma_120":10532.93},{"date":"2024-11-18","open":10234,"high":10286,"low":9362,"close":9756,"volume":475905,"rsi_14":34.92,"sma_20":11742.25,"sma_60":10824.97,"sma_120":10536.64},{"date":"2024-11-19","open":9772,"high":10490,"low":9772,"close":10157,"volume":218716,"rsi_14":41.45,"sma_20":11603.7,"sma_60":10846.2,"sma_120":10539.27},{"date":"2024-11-20","open":10508,"high":11337,"low":10431,"close":10876,"volume":570901,"rsi_14":46.06,"sma_20":11507.95,"sma_60":10883.83,"sma_120":10547.68},{"date":"2024-11-21","open":10712,"high":10866,"low":8549,"close":10123,"volume":321965,"rsi_14":43.47,"sma_20":11383.1,"sma_60":10907.2,"sma_120":10550.67},{"date":"2024-11-22","open":9934,"high":10259,"low":9507,"close":9832,"volume":273489,"rsi_14":39.5,"sma_20":11259.5,"sma_60":10925.87,"sma_120":10547.97},{"date":"2024-11-25","open":9866,"high":10106,"low":9652,"close":9670,"volume":194599,"rsi_14":39.6,"sma_20":11169.3,"sma_60":10942.25,"sma_120":10545.83},{"date":"2024-11-26","open":9678,"high":9789,"low":9174,"close":9576,"volume":310604,"rsi_14":29.22,"sma_20":11059.45,"sma_60":10950.23,"sma_120":10543.98},{"date":"2024-11-27","open":9405,"high":10080,"low":9174,"close":9867,"volume":449424,"rsi_14":32.46,"sma_20":10988.5,"sma_60":10962.63,"sma_120":10540.84},{"date":"2024-11-28","open":9935,"high":9935,"low":9550,"close":9576,"volume":145680,"rsi_14":26.45,"sma_20":10895.3,"sma_60":10965.48,"sma_120":10536.0},{"date":"2024-11-29","open":9900,"high":9900,"low":9379,"close":9550,"volume":161027,"rsi_14":27.22,"sma_20":10817.05,"sma_60":10958.92,"sma_120":10528.8},{"date":"2024-12-02","open":9772,"high":9918,"low":9294,"close":9619,"volume":143518,"rsi_14":32.53,"sma_20":10726.85,"sma_60":10958.63,"sma_120":10514.05},{"date":"2024-12-03","open":9413,"high":9892,"low":9413,"close":9636,"volume":93568,"rsi_14":28.28,"sma_20":10646.5,"sma_60":10960.2,"sma_120":10498.16},{"date":"2024-12-04","open":9328,"high":9499,"low":9063,"close":9311,"volume":290315,"rsi_14":32.9,"sma_20":10496.45,"sma_60":10949.65,"sma_120":10478.63},{"date":"2024-12-05","open":9148,"high":10910,"low":9140,"close":10568,"volume":453519,"rsi_14":50.47,"sma_20":10411.8,"sma_60":10961.62,"sma_120":10469.23},{"date":"2024-12-06","open":10567,"high":10986,"low":9772,"close":10422,"volume":362231,"rsi_14":56.88,"sma_20":10297.2,"sma_60":10978.57,"sma_120":10462.39},{"date":"2024-12-09","open":10071,"high":10336,"low":9233,"close":9490,"volume":266230,"rsi_14":43.79,"sma_20":10146.7,"sma_60":10985.25,"sma_120":10447.42},{"date":"2024-12-10","open":9490,"high":10242,"low":9490,"close":9841,"volume":309668,"rsi_14":39.66,"sma_20":10059.5,"sma_60":10997.78,"sma_120":10430.83},{"date":"2024-12-11","open":9670,"high":9961,"low":9336,"close":9431,"volume":236181,"rsi_14":42.58,"sma_20":9934.25,"sma_60":10996.65,"sma_120":10411.38},{"date":"2024-12-12","open":9464,"high":10353,"low":9319,"close":10251,"volume":360692,"rsi_14":54.04,"sma_20":9903.45,"sma_60":11013.6,"sma_120":10401.97},{"date":"2024-12-13","open":10345,"high":12825,"low":10157,"close":12278,"volume":1761774,"rsi_14":68.48,"sma_20":9991.5,"sma_60":11061.05,"sma_120":10407.81},{"date":"2024-12-16","open":12141,"high":12671,"low":11893,"close":12372,"volume":365541,"rsi_14":69.81,"sma_20":10122.3,"sma_60":11111.22,"sma_120":10414.01},{"date":"2024-12-17","open":12286,"high":13312,"low":12157,"close":12611,"volume":537697,"rsi_14":69.59,"sma_20":10245.0,"sma_60":11150.55,"sma_120":10421.98},{"date":"2024-12-18","open":8832,"high":8832,"low":8832,"close":8832,"volume":120960,"rsi_14":46.45,"sma_20":10142.8,"sma_60":11125.18,"sma_120":10403.6},{"date":"2024-12-19","open":6190,"high":6190,"low":6190,"close":6190,"volume":70877,"rsi_14":37.18,"sma_20":9946.15,"sma_60":11058.77,"sma_120":10367.62},{"date":"2024-12-20","open":4446,"high":4702,"low":4335,"close":4335,"volume":10009752,"rsi_14":32.26,"sma_20":9671.3,"sma_60":10947.33,"sma_120":10313.97},{"date":"2024-12-23","open":4043,"high":4325,"low":3859,"close":4052,"volume":7104690,"rsi_14":31.58,"sma_20":9390.4,"sma_60":10834.6,"sma_120":10257.82},{"date":"2024-12-24","open":3992,"high":4116,"low":3659,"close":3762,"volume":2939218,"rsi_14":31.66,"sma_20":9099.7,"sma_60":10717.03,"sma_120":10201.24},{"date":"2024-12-26","open":3808,"high":3885,"low":3402,"close":3437,"volume":2655747,"rsi_14":24.88,"sma_20":8778.2,"sma_60":10602.18,"sma_120":10143.52},{"date":"2024-12-27","open":3475,"high":3624,"low":3222,"close":3441,"volume":2273553,"rsi_14":25.16,"sma_20":8471.45,"sma_60":10488.82,"sma_120":10088.98},{"date":"2024-12-30","open":3462,"high":3714,"low":3317,"close":3317,"volume":1564925,"rsi_14":26.69,"sma_20":8159.8,"sma_60":10364.7,"sma_120":10033.98},{"date":"2025-01-02","open":3364,"high":3544,"low":3321,"close":3544,"volume":751160,"rsi_14":26.0,"sma_20":7856.05,"sma_60":10224.4,"sma_120":9979.08},{"date":"2025-01-03","open":3548,"high":3616,"low":3449,"close":3561,"volume":693853,"rsi_14":26.94,"sma_20":7552.3,"sma_60":10083.53,"sma_120":9920.48},{"date":"2025-01-06","open":3578,"high":3646,"low":3539,"close":3578,"volume":535380,"rsi_14":22.02,"sma_20":7265.65,"sma_60":9943.67,"sma_120":9859.88},{"date":"2025-01-07","open":3590,"high":3608,"low":3445,"close":3467,"volume":736277,"rsi_14":5.98,"sma_20":6910.6,"sma_60":9806.22,"sma_120":9799.49},{"date":"2025-01-08","open":3466,"high":3803,"low":3419,"close":3586,"volume":1727043,"rsi_14":6.21,"sma_20":6568.8,"sma_60":9670.62,"sma_120":9740.38},{"date":"2025-01-09","open":3616,"high":3624,"low":3479,"close":3522,"volume":405958,"rsi_14":3.9,"sma_20":6270.4,"sma_60":9535.37,"sma_120":9686.73},{"date":"2025-01-10","open":3522,"high":3573,"low":3411,"close":3424,"volume":447339,"rsi_14":6.22,"sma_20":5949.55,"sma_60":9378.82,"sma_120":9626.77},{"date":"2025-01-13","open":3398,"high":3479,"low":3321,"close":3351,"volume":378227,"rsi_14":10.65,"sma_20":5645.55,"sma_60":9224.62,"sma_120":9564.92},{"date":"2025-01-14","open":3393,"high":3393,"low":3205,"close":3274,"volume":586035,"rsi_14":21.0,"sma_20":5296.7,"sma_60":9062.3,"sma_120":9504.07},{"date":"2025-01-15","open":3278,"high":3299,"low":3154,"close":3176,"volume":555175,"rsi_14":23.36,"sma_20":4841.6,"sma_60":8909.75,"sma_120":9441.54},{"date":"2025-01-16","open":3184,"high":3226,"low":3077,"close":3150,"volume":458621,"rsi_14":27.83,"sma_20":4380.5,"sma_60":8748.35,"sma_120":9379.73},{"date":"2025-01-17","open":3162,"high":3196,"low":3098,"close":3167,"volume":313106,"rsi_14":37.41,"sma_20":3908.3,"sma_60":8585.67,"sma_120":9317.69},{"date":"2025-01-20","open":3180,"high":3317,"low":3146,"close":3236,"volume":358998,"rsi_14":40.99,"sma_20":3628.5,"sma_60":8426.42,"sma_120":9259.16},{"date":"2025-01-21","open":3197,"high":3308,"low":3180,"close":3180,"volume":210503,"rsi_14":43.59,"sma_20":3478.0,"sma_60":8269.08,"sma_120":9202.3},{"date":"2025-01-22","open":3205,"high":3235,"low":3171,"close":3193,"volume":167402,"rsi_14":29.47,"sma_20":3420.9,"sma_60":8117.23,"sma_120":9145.83},{"date":"2025-01-23","open":3223,"high":3223,"low":3077,"close":3082,"volume":430740,"rsi_14":24.76,"sma_20":3372.4,"sma_60":7977.37,"sma_120":9089.58},{"date":"2025-01-24","open":3035,"high":3124,"low":3013,"close":3065,"volume":249207,"rsi_14":22.97,"sma_20":3337.55,"sma_60":7832.23,"sma_120":9033.48},{"date":"2025-01-31","open":3064,"high":3082,"low":2876,"close":2894,"volume":378478,"rsi_14":21.61,"sma_20":3310.4,"sma_60":7692.37,"sma_120":8976.79},{"date":"2025-02-03","open":2893,"high":2893,"low":2663,"close":2740,"volume":572801,"rsi_14":9.48,"sma_20":3275.35,"sma_60":7547.37,"sma_120":8921.17},{"date":"2025-02-04","open":2743,"high":2906,"low":2743,"close":2778,"volume":257318,"rsi_14":13.46,"sma_20":3248.4,"sma_60":7408.42,"sma_120":8868.16},{"date":"2025-02-05","open":2782,"high":2927,"low":2765,"close":2855,"volume":233374,"rsi_14":21.46,"sma_20":3213.95,"sma_60":7265.62,"sma_120":8814.78},{"date":"2025-02-06","open":2829,"high":2897,"low":2744,"close":2744,"volume":169951,"rsi_14":20.68,"sma_20":3173.1,"sma_60":7123.97,"sma_120":8764.33},{"date":"2025-02-07","open":2774,"high":2816,"low":2684,"close":2693,"volume":160406,"rsi_14":21.21,"sma_20":3128.85,"sma_60":6963.65,"sma_120":8719.94},{"date":"2025-02-10","open":2671,"high":3273,"low":2628,"close":3214,"volume":1501699,"rsi_14":51.33,"sma_20":3116.2,"sma_60":6812.87,"sma_120":8678.4},{"date":"2025-02-11","open":3206,"high":3223,"low":3018,"close":3138,"volume":382374,"rsi_14":49.6,"sma_20":3093.8,"sma_60":6653.27,"sma_120":8629.45},{"date":"2025-02-12","open":3197,"high":3282,"low":3034,"close":3052,"volume":267556,"rsi_14":46.29,"sma_20":3070.3,"sma_60":6495.8,"sma_120":8583.07},{"date":"2025-02-13","open":3098,"high":3179,"low":3009,"close":3009,"volume":164846,"rsi_14":42.56,"sma_20":3049.55,"sma_60":6352.87,"sma_120":8534.04},{"date":"2025-02-14","open":3060,"high":3060,"low":2863,"close":2911,"volume":217493,"rsi_14":41.42,"sma_20":3027.55,"sma_60":6202.45,"sma_120":8481.92},{"date":"2025-02-17","open":2910,"high":3026,"low":2872,"close":2979,"volume":133026,"rsi_14":43.4,"sma_20":3012.8,"sma_60":6070.98,"sma_120":8431.22},{"date":"2025-02-18","open":2979,"high":3034,"low":2919,"close":3005,"volume":95908,"rsi_14":47.5,"sma_20":3004.25,"sma_60":5945.78,"sma_120":8380.31},{"date":"2025-02-19","open":3005,"high":3223,"low":3005,"close":3112,"volume":300470,"rsi_14":51.44,"sma_20":3002.35,"sma_60":5835.05,"sma_120":8330.01},{"date":"2025-02-20","open":3124,"high":3573,"low":3120,"close":3398,"volume":1873899,"rsi_14":64.47,"sma_20":3013.9,"sma_60":5722.4,"sma_120":8284.3},{"date":"2025-02-21","open":3376,"high":3376,"low":3192,"close":3244,"volume":542829,"rsi_14":64.47,"sma_20":3014.3,"sma_60":5595.2,"sma_120":8239.52},{"date":"2025-02-24","open":3197,"high":3223,"low":3133,"close":3189,"volume":153019,"rsi_14":61.68,"sma_20":3014.75,"sma_60":5479.63,"sma_120":8193.42},{"date":"2025-02-25","open":3201,"high":3218,"low":3102,"close":3120,"volume":155484,"rsi_14":57.57,"sma_20":3011.1,"sma_60":5367.77,"sma_120":8146.82},{"date":"2025-02-26","open":3154,"high":3317,"low":3120,"close":3219,"volume":218999,"rsi_14":63.66,"sma_20":3017.95,"sma_60":5260.25,"sma_120":8101.25},{"date":"2025-02-27","open":3282,"high":3325,"low":3158,"close":3180,"volume":138389,"rsi_14":64.1,"sma_20":3023.7,"sma_60":5153.65,"sma_120":8051.94},{"date":"2025-02-28","open":3180,"high":3197,"low":3069,"close":3069,"volume":191232,"rsi_14":44.5,"sma_20":3032.45,"sma_60":5040.35,"sma_120":8001.49},{"date":"2025-03-04","open":3052,"high":3081,"low":2966,"close":3052,"volume":97120,"rsi_14":46.58,"sma_20":3048.05,"sma_60":4931.62,"sma_120":7948.55},{"date":"2025-03-05","open":3026,"high":3248,"low":3026,"close":3172,"volume":198397,"rsi_14":54.64,"sma_20":3067.75,"sma_60":4825.32,"sma_120":7892.12},{"date":"2025-03-06","open":3171,"high":3261,"low":3077,"close":3120,"volume":136765,"rsi_14":54.27,"sma_20":3081.0,"sma_60":4717.0,"sma_120":7837.82},{"date":"2025-03-07","open":3163,"high":3163,"low":3090,"close":3095,"volume":79638,"rsi_14":57.49,"sma_20":3098.55,"sma_60":4607.98,"sma_120":7784.09},{"date":"2025-03-10","open":3069,"high":3094,"low":2975,"close":2988,"volume":133592,"rsi_14":50.36,"sma_20":3113.3,"sma_60":4502.6,"sma_120":7726.12},{"date":"2025-03-11","open":2979,"high":3180,"low":2898,"close":3138,"volume":146818,"rsi_14":54.78,"sma_20":3109.5,"sma_60":4378.77,"sma_120":7670.19},{"date":"2025-03-12","open":3137,"high":3304,"low":3078,"close":3232,"volume":203186,"rsi_14":54.35,"sma_20":3114.2,"sma_60":4258.93,"sma_120":7618.75},{"date":"2025-03-13","open":3201,"high":3342,"low":3167,"close":3180,"volume":259632,"rsi_14":40.47,"sma_20":3120.6,"sma_60":4153.77,"sma_120":7569.51},{"date":"2025-03-14","open":3179,"high":3256,"low":2996,"close":3103,"volume":272607,"rsi_14":43.39,"sma_20":3125.3,"sma_60":4041.47,"sma_120":7519.62},{"date":"2025-03-17","open":3052,"high":3129,"low":2975,"close":3048,"volume":143465,"rsi_14":43.39,"sma_20":3132.15,"sma_60":3935.08,"sma_120":7465.87},{"date":"2025-03-18","open":3043,"high":3090,"low":2979,"close":2988,"volume":156789,"rsi_14":43.76,"sma_20":3132.6,"sma_60":3814.03,"sma_120":7413.82},{"date":"2025-03-19","open":2988,"high":3043,"low":2941,"close":2971,"volume":97579,"rsi_14":37.3,"sma_20":3130.9,"sma_60":3658.92,"sma_120":7359.98},{"date":"2025-03-20","open":2971,"high":3022,"low":2881,"close":2890,"volume":192075,"rsi_14":35.76,"sma_20":3119.8,"sma_60":3500.88,"sma_120":7306.05},{"date":"2025-03-21","open":2901,"high":3094,"low":2893,"close":2919,"volume":194412,"rsi_14":41.99,"sma_20":3095.85,"sma_60":3339.35,"sma_120":7244.95},{"date":"2025-03-24","open":2923,"high":3064,"low":2820,"close":2962,"volume":110952,"rsi_14":45.32,"sma_20":3081.75,"sma_60":3241.52,"sma_120":7183.35},{"date":"2025-03-25","open":2962,"high":3402,"low":2907,"close":3155,"volume":1398119,"rsi_14":49.18,"sma_20":3080.05,"sma_60":3190.93,"sma_120":7124.85},{"date":"2025-03-26","open":3145,"high":3205,"low":3081,"close":3116,"volume":221638,"rsi_14":49.8,"sma_20":3079.85,"sma_60":3170.62,"sma_120":7058.98},{"date":"2025-03-27","open":3086,"high":3193,"low":2949,"close":3001,"volume":901521,"rsi_14":45.77,"sma_20":3068.95,"sma_60":3153.1,"sma_120":6993.85},{"date":"2025-03-28","open":3039,"high":3056,"low":2940,"close":2958,"volume":126901,"rsi_14":48.57,"sma_20":3057.85,"sma_60":3139.7,"sma_120":6928.37},{"date":"2025-03-31","open":2911,"high":2945,"low":2680,"close":2706,"volume":256568,"rsi_14":31.22,"sma_20":3039.7,"sma_60":3127.52,"sma_120":6864.85},{"date":"2025-04-01","open":2706,"high":2855,"low":2706,"close":2766,"volume":119519,"rsi_14":29.12,"sma_20":3025.4,"sma_60":3116.27,"sma_120":6802.54},{"date":"2025-04-02","open":2842,"high":2846,"low":2692,"close":2714,"volume":86904,"rsi_14":29.12,"sma_20":3002.5,"sma_60":3106.22,"sma_120":6735.46},{"date":"2025-04-03","open":2765,"high":2765,"low":2688,"close":2693,"volume":76995,"rsi_14":30.66,"sma_20":2981.15,"sma_60":3092.03,"sma_120":6658.22},{"date":"2025-04-04","open":2684,"high":2714,"low":2573,"close":2697,"volume":268032,"rsi_14":32.61,"sma_20":2961.25,"sma_60":3077.63,"sma_120":6580.58},{"date":"2025-04-07","open":2658,"high":2662,"low":2363,"close":2389,"volume":510956,"rsi_14":26.17,"sma_20":2931.3,"sma_60":3057.82,"sma_120":6500.74},{"date":"2025-04-08","open":2444,"high":2513,"low":2397,"close":2492,"volume":140931,"rsi_14":32.17,"sma_20":2899.0,"sma_60":3041.57,"sma_120":6423.89},{"date":"2025-04-09","open":2475,"high":2517,"low":2368,"close":2381,"volume":85777,"rsi_14":31.46,"sma_20":2856.45,"sma_60":3021.48,"sma_120":6346.05},{"date":"2025-04-10","open":2440,"high":2619,"low":2440,"close":2590,"volume":128698,"rsi_14":39.41,"sma_20":2826.95,"sma_60":3005.95,"sma_120":6270.66},{"date":"2025-04-11","open":2650,"high":3056,"low":2650,"close":2992,"volume":622735,"rsi_14":50.78,"sma_20":2821.4,"sma_60":2998.75,"sma_120":6188.78},{"date":"2025-04-14","open":2945,"high":3022,"low":2830,"close":2984,"volume":160700,"rsi_14":45.05,"sma_20":2818.2,"sma_60":2992.63,"sma_120":6108.62},{"date":"2025-04-15","open":2932,"high":2970,"low":2855,"close":2885,"volume":76296,"rsi_14":43.54,"sma_20":2813.05,"sma_60":2986.15,"sma_120":6024.23},{"date":"2025-04-16","open":2923,"high":2970,"low":2863,"close":2919,"volume":60673,"rsi_14":47.6,"sma_20":2810.45,"sma_60":2981.87,"sma_120":5945.81},{"date":"2025-04-17","open":2897,"high":2953,"low":2829,"close":2872,"volume":662478,"rsi_14":47.49,"sma_20":2809.55,"sma_60":2977.23,"sma_120":5862.79},{"date":"2025-04-18","open":2889,"high":2911,"low":2838,"close":2907,"volume":91537,"rsi_14":56.73,"sma_20":2808.95,"sma_60":2972.9,"sma_120":5779.28},{"date":"2025-04-21","open":2910,"high":2910,"low":2735,"close":2761,"volume":173916,"rsi_14":49.84,"sma_20":2798.9,"sma_60":2964.98,"sma_120":5695.7},{"date":"2025-04-22","open":2735,"high":2957,"low":2730,"close":2919,"volume":228767,"rsi_14":56.08,"sma_20":2787.1,"sma_60":2960.63,"sma_120":5614.86},{"date":"2025-04-23","open":2919,"high":2923,"low":2834,"close":2911,"volume":89263,"rsi_14":56.52,"sma_20":2776.85,"sma_60":2955.93,"sma_120":5536.58},{"date":"2025-04-24","open":2953,"high":3034,"low":2906,"close":2928,"volume":168351,"rsi_14":56.85,"sma_20":2773.2,"sma_60":2953.37,"sma_120":5465.37},{"date":"2025-04-25","open":2948,"high":3684,"low":2936,"close":3043,"volume":5961318,"rsi_14":71.92,"sma_20":2777.45,"sma_60":2953.0,"sma_120":5392.62},{"date":"2025-04-28","open":3043,"high":3048,"low":2855,"close":2890,"volume":476291,"rsi_14":62.91,"sma_20":2786.65,"sma_60":2952.93,"sma_120":5322.65},{"date":"2025-04-29","open":2941,"high":3022,"low":2872,"close":3018,"volume":201498,"rsi_14":70.43,"sma_20":2799.25,"sma_60":2957.57,"sma_120":5252.47},{"date":"2025-04-30","open":3026,"high":3158,"low":3013,"close":3082,"volume":287235,"rsi_14":67.4,"sma_20":2817.65,"sma_60":2962.63,"sma_120":5185.52},{"date":"2025-05-02","open":3035,"high":3099,"low":3013,"close":3061,"volume":101165,"rsi_14":53.34,"sma_20":2836.05,"sma_60":2966.07,"sma_120":5115.84},{"date":"2025-05-07","open":3077,"high":3094,"low":2919,"close":2941,"volume":179322,"rsi_14":48.12,"sma_20":2848.25,"sma_60":2969.35,"sma_120":5046.66},{"date":"2025-05-08","open":2971,"high":2992,"low":2906,"close":2924,"volume":650808,"rsi_14":51.83,"sma_20":2875.0,"sma_60":2973.2,"sma_120":4968.43},{"date":"2025-05-09","open":2962,"high":2962,"low":2851,"close":2877,"volume":155192,"rsi_14":48.05,"sma_20":2894.25,"sma_60":2967.58,"sma_120":4890.23},{"date":"2025-05-12","open":2881,"high":2881,"low":2642,"close":2843,"volume":86365,"rsi_14":48.64,"sma_20":2917.35,"sma_60":2962.67,"sma_120":4807.97},{"date":"2025-05-13","open":2816,"high":2863,"low":2748,"close":2787,"volume":103468,"rsi_14":44.46,"sma_20":2927.2,"sma_60":2958.25,"sma_120":4727.02},{"date":"2025-05-14","open":2820,"high":2854,"low":2735,"close":2795,"volume":74316,"rsi_14":51.8,"sma_20":2917.35,"sma_60":2954.68,"sma_120":4653.77},{"date":"2025-05-15","open":2799,"high":2821,"low":2748,"close":2787,"volume":54100,"rsi_14":41.71,"sma_20":2907.5,"sma_60":2952.62,"sma_120":4577.53},{"date":"2025-05-16","open":2786,"high":2790,"low":2713,"close":2731,"volume":105532,"rsi_14":39.34,"sma_20":2899.8,"sma_60":2948.48,"sma_120":4509.73},{"date":"2025-05-19","open":2692,"high":2778,"low":2632,"close":2667,"volume":77239,"rsi_14":35.35,"sma_20":2887.2,"sma_60":2942.85,"sma_120":4444.32},{"date":"2025-05-20","open":2679,"high":2897,"low":2628,"close":2637,"volume":59179,"rsi_14":24.81,"sma_20":2875.45,"sma_60":2934.93,"sma_120":4384.99},{"date":"2025-05-21","open":2645,"high":2718,"low":2641,"close":2650,"volume":52682,"rsi_14":31.98,"sma_20":2862.6,"sma_60":2922.47,"sma_120":4322.43},{"date":"2025-05-22","open":2650,"high":2667,"low":2577,"close":2659,"volume":60470,"rsi_14":17.18,"sma_20":2857.5,"sma_60":2912.72,"sma_120":4253.96},{"date":"2025-05-23","open":2632,"high":2654,"low":2572,"close":2590,"volume":63395,"rsi_14":5.43,"sma_20":2841.05,"sma_60":2902.73,"sma_120":4191.18},{"date":"2025-05-26","open":2586,"high":2607,"low":2419,"close":2505,"volume":418099,"rsi_14":4.87,"sma_20":2820.75,"sma_60":2892.48,"sma_120":4130.12},{"date":"2025-05-27","open":2534,"high":2577,"low":2470,"close":2505,"volume":277174,"rsi_14":6.05,"sma_20":2799.6,"sma_60":2880.58,"sma_120":4070.42},{"date":"2025-05-28","open":2530,"high":2714,"low":2453,"close":2633,"volume":194494,"rsi_14":26.03,"sma_20":2779.1,"sma_60":2871.47,"sma_120":4012.56},{"date":"2025-05-29","open":2607,"high":2740,"low":2603,"close":2689,"volume":79510,"rsi_14":34.74,"sma_20":2769.05,"sma_60":2865.13,"sma_120":3952.74},{"date":"2025-05-30","open":2701,"high":2786,"low":2619,"close":2667,"volume":115130,"rsi_14":35.43,"sma_20":2751.5,"sma_60":2858.72,"sma_120":3895.17},{"date":"2025-06-02","open":2735,"high":2735,"low":2594,"close":2659,"volume":668447,"rsi_14":38.49,"sma_20":2730.35,"sma_60":2850.17,"sma_120":3837.74},{"date":"2025-06-04","open":2658,"high":2714,"low":2611,"close":2663,"volume":82032,"rsi_14":38.04,"sma_20":2710.45,"sma_60":2842.55,"sma_120":3779.78},{"date":"2025-06-05","open":2646,"high":2697,"low":2594,"close":2642,"volume":89924,"rsi_14":37.17,"sma_20":2695.5,"sma_60":2835.0,"sma_120":3721.49},{"date":"2025-06-09","open":2633,"high":2650,"low":2517,"close":2552,"volume":106011,"rsi_14":35.06,"sma_20":2676.9,"sma_60":2827.73,"sma_120":3665.17},{"date":"2025-06-10","open":2555,"high":2632,"low":2504,"close":2573,"volume":82710,"rsi_14":41.55,"sma_20":2661.7,"sma_60":2818.32,"sma_120":3598.54},{"date":"2025-06-11","open":2564,"high":2633,"low":2556,"close":2569,"volume":44340,"rsi_14":43.58,"sma_20":2648.0,"sma_60":2807.27,"sma_120":3533.1},{"date":"2025-06-12","open":2568,"high":2568,"low":2470,"close":2539,"volume":183533,"rsi_14":39.85,"sma_20":2635.6,"sma_60":2796.58,"sma_120":3475.18},{"date":"2025-06-13","open":2560,"high":2560,"low":2381,"close":2381,"volume":428157,"rsi_14":30.03,"sma_20":2614.9,"sma_60":2784.55,"sma_120":3413.01},{"date":"2025-06-16","open":2402,"high":2402,"low":2239,"close":2308,"volume":119816,"rsi_14":29.86,"sma_20":2590.95,"sma_60":2772.22,"sma_120":3353.65},{"date":"2025-06-17","open":2329,"high":2406,"low":2265,"close":2402,"volume":110499,"rsi_14":42.74,"sma_20":2574.5,"sma_60":2762.45,"sma_120":3288.24},{"date":"2025-06-18","open":2440,"high":2440,"low":2363,"close":2385,"volume":126601,"rsi_14":41.74,"sma_20":2560.4,"sma_60":2752.68,"sma_120":3205.8},{"date":"2025-06-19","open":2377,"high":2402,"low":2342,"close":2377,"volume":39736,"rsi_14":28.88,"sma_20":2547.4,"sma_60":2744.13,"sma_120":3122.51},{"date":"2025-06-20","open":2367,"high":2419,"low":2346,"close":2415,"volume":58747,"rsi_14":26.7,"sma_20":2535.65,"sma_60":2735.73,"sma_120":3037.54},{"date":"2025-06-23","open":2398,"high":2415,"low":2252,"close":2287,"volume":485729,"rsi_14":22.62,"sma_20":2517.05,"sma_60":2724.48,"sma_120":2983.0},{"date":"2025-06-24","open":2316,"high":2368,"low":2295,"close":2334,"volume":122149,"rsi_14":27.83,"sma_20":2504.25,"sma_60":2710.8,"sma_120":2950.87},{"date":"2025-06-25","open":2342,"high":2393,"low":2282,"close":2325,"volume":94643,"rsi_14":27.1,"sma_20":2495.25,"sma_60":2697.62,"sma_120":2934.12},{"date":"2025-06-26","open":2380,"high":2380,"low":2278,"close":2291,"volume":50831,"rsi_14":26.63,"sma_20":2484.55,"sma_60":2685.78,"sma_120":2919.44},{"date":"2025-06-27","open":2316,"high":2346,"low":2269,"close":2312,"volume":43231,"rsi_14":32.4,"sma_20":2468.5,"sma_60":2675.02,"sma_120":2907.36},{"date":"2025-06-30","open":2295,"high":2347,"low":2240,"close":2253,"volume":89806,"rsi_14":27.78,"sma_20":2446.7,"sma_60":2667.47,"sma_120":2897.49},{"date":"2025-07-01","open":2286,"high":2333,"low":2222,"close":2278,"volume":143484,"rsi_14":30.36,"sma_20":2427.25,"sma_60":2659.33,"sma_120":2887.8},{"date":"2025-07-02","open":2282,"high":2641,"low":2269,"close":2479,"volume":1642835,"rsi_14":46.71,"sma_20":2418.25,"sma_60":2655.42,"sma_120":2880.82},{"date":"2025-07-03","open":2479,"high":2565,"low":2394,"close":2565,"volume":360026,"rsi_14":60.95,"sma_20":2413.35,"sma_60":2653.28,"sma_120":2872.66},{"date":"2025-07-04","open":2564,"high":2607,"low":2491,"close":2509,"volume":215073,"rsi_14":62.21,"sma_20":2406.7,"sma_60":2650.15,"sma_120":2863.89},{"date":"2025-07-07","open":2509,"high":2577,"low":2444,"close":2462,"volume":143789,"rsi_14":53.87,"sma_20":2402.2,"sma_60":2651.37,"sma_120":2854.59},{"date":"2025-07-08","open":2445,"high":2560,"low":2415,"close":2552,"volume":107154,"rsi_14":59.84,"sma_20":2401.15,"sma_60":2652.37,"sma_120":2846.97},{"date":"2025-07-09","open":2556,"high":2637,"low":2483,"close":2556,"volume":232514,"rsi_14":60.59,"sma_20":2400.5,"sma_60":2655.28,"sma_120":2838.38},{"date":"2025-07-10","open":2560,"high":2756,"low":2560,"close":2633,"volume":546508,"rsi_14":62.33,"sma_20":2405.2,"sma_60":2656.0,"sma_120":2830.97},{"date":"2025-07-11","open":2633,"high":2689,"low":2590,"close":2642,"volume":194462,"rsi_14":73.2,"sma_20":2418.25,"sma_60":2650.17,"sma_120":2824.46},{"date":"2025-07-14","open":2641,"high":2778,"low":2628,"close":2637,"volume":258222,"rsi_14":70.95,"sma_20":2434.7,"sma_60":2644.38,"sma_120":2818.51},{"date":"2025-07-15","open":2659,"high":2864,"low":2633,"close":2830,"volume":628038,"rsi_14":77.84,"sma_20":2456.1,"sma_60":2643.47,"sma_120":2814.81},{"date":"2025-07-16","open":2808,"high":2877,"low":2735,"close":2830,"volume":304485,"rsi_14":80.87,"sma_20":2478.35,"sma_60":2641.98,"sma_120":2811.93},{"date":"2025-07-17","open":2820,"high":3077,"low":2773,"close":2966,"volume":455488,"rsi_14":83.1,"sma_20":2507.8,"sma_60":2643.55,"sma_120":2810.39},{"date":"2025-07-18","open":2957,"high":3009,"low":2910,"close":2962,"volume":267616,"rsi_14":88.0,"sma_20":2535.15,"sma_60":2644.47,"sma_120":2808.68},{"date":"2025-07-21","open":2962,"high":3034,"low":2829,"close":2915,"volume":285542,"rsi_14":83.35,"sma_20":2566.55,"sma_60":2647.03,"sma_120":2806.01},{"date":"2025-07-22","open":2820,"high":2914,"low":2732,"close":2778,"volume":1302852,"rsi_14":66.78,"sma_20":2588.75,"sma_60":2644.68,"sma_120":2802.66},{"date":"2025-07-23","open":2808,"high":2877,"low":2667,"close":2736,"volume":334033,"rsi_14":60.09,"sma_20":2609.3,"sma_60":2641.77,"sma_120":2798.85},{"date":"2025-07-24","open":2736,"high":2770,"low":2659,"close":2689,"volume":155664,"rsi_14":60.74,"sma_20":2629.2,"sma_60":2637.78,"sma_120":2795.57},{"date":"2025-07-25","open":2620,"high":2718,"low":2607,"close":2629,"volume":121645,"rsi_14":59.81,"sma_20":2645.05,"sma_60":2630.88,"sma_120":2791.94},{"date":"2025-07-28","open":2641,"high":2769,"low":2534,"close":2599,"volume":199083,"rsi_14":52.97,"sma_20":2662.35,"sma_60":2626.03,"sma_120":2789.48},{"date":"2025-07-29","open":2598,"high":2598,"low":2517,"close":2556,"volume":82500,"rsi_14":50.0,"sma_20":2676.25,"sma_60":2618.33,"sma_120":2787.95},{"date":"2025-07-30","open":2555,"high":2602,"low":2551,"close":2573,"volume":113546,"rsi_14":46.1,"sma_20":2680.95,"sma_60":2609.85,"sma_120":2786.24},{"date":"2025-07-31","open":2582,"high":2599,"low":2535,"close":2565,"volume":100931,"rsi_14":44.99,"sma_20":2680.95,"sma_60":2601.58,"sma_120":2783.82},{"date":"2025-08-01","open":2568,"high":2568,"low":2414,"close":2432,"volume":259014,"rsi_14":38.57,"sma_20":2677.1,"sma_60":2593.1,"sma_120":2781.22},{"date":"2025-08-04","open":2432,"high":2453,"low":2372,"close":2394,"volume":143229,"rsi_14":20.62,"sma_20":2673.7,"sma_60":2584.27,"sma_120":2778.73},{"date":"2025-08-05","open":2376,"high":2419,"low":2307,"close":2325,"volume":395246,"rsi_14":18.87,"sma_20":2662.35,"sma_60":2575.07,"sma_120":2771.32},{"date":"2025-08-06","open":2325,"high":2350,"low":2252,"close":2291,"volume":199636,"rsi_14":2.4,"sma_20":2649.1,"sma_60":2565.87,"sma_120":2764.27},{"date":"2025-08-07","open":2291,"high":2338,"low":2252,"close":2317,"volume":168071,"rsi_14":5.88,"sma_20":2633.3,"sma_60":2558.03,"sma_120":2758.14},{"date":"2025-08-08","open":2316,"high":2376,"low":2269,"close":2351,"volume":227591,"rsi_14":10.72,"sma_20":2618.75,"sma_60":2550.63,"sma_120":2752.66},{"date":"2025-08-11","open":2350,"high":2410,"low":2299,"close":2321,"volume":174254,"rsi_14":12.6,"sma_20":2602.95,"sma_60":2542.87,"sma_120":2747.74},{"date":"2025-08-12","open":2316,"high":2359,"low":2278,"close":2291,"volume":244292,"rsi_14":12.85,"sma_20":2576.0,"sma_60":2535.53,"sma_120":2742.01},{"date":"2025-08-13","open":2299,"high":2419,"low":2299,"close":2364,"volume":261010,"rsi_14":24.0,"sma_20":2552.7,"sma_60":2530.48,"sma_120":2736.67},{"date":"2025-08-14","open":2394,"high":2573,"low":2355,"close":2471,"volume":359574,"rsi_14":38.24,"sma_20":2527.95,"sma_60":2527.72,"sma_120":2731.32},{"date":"2025-08-18","open":2470,"high":2470,"low":2350,"close":2368,"volume":182113,"rsi_14":34.5,"sma_20":2498.25,"sma_60":2523.02,"sma_120":2722.74},{"date":"2025-08-19","open":1867,"high":2008,"low":1709,"close":1765,"volume":2050072,"rsi_14":19.69,"sma_20":2440.75,"sma_60":2508.12,"sma_120":2710.42},{"date":"2025-08-20","open":1713,"high":2068,"low":1709,"close":1829,"volume":1473127,"rsi_14":22.49,"sma_20":2393.3,"sma_60":2495.43,"sma_120":2699.08},{"date":"2025-08-21","open":1837,"high":1914,"low":1820,"close":1893,"volume":306224,"rsi_14":26.14,"sma_20":2351.15,"sma_60":2485.23,"sma_120":2688.86},{"date":"2025-08-22","open":1893,"high":1935,"low":1867,"close":1876,"volume":159084,"rsi_14":28.48,"sma_20":2310.5,"sma_60":2474.75,"sma_120":2677.67},{"date":"2025-08-25","open":1875,"high":1974,"low":1875,"close":1940,"volume":217356,"rsi_14":32.78,"sma_20":2276.05,"sma_60":2463.2,"sma_120":2667.33},{"date":"2025-08-26","open":1889,"high":2162,"low":1889,"close":2137,"volume":582014,"rsi_14":43.5,"sma_20":2252.95,"sma_60":2454.0,"sma_120":2659.57},{"date":"2025-08-27","open":2141,"high":2175,"low":1957,"close":1983,"volume":369781,"rsi_14":40.17,"sma_20":2224.3,"sma_60":2442.6,"sma_120":2650.66},{"date":"2025-08-28","open":1982,"high":2153,"low":1957,"close":2000,"volume":468123,"rsi_14":39.82,"sma_20":2195.65,"sma_60":2431.62,"sma_120":2640.89},{"date":"2025-08-29","open":2013,"high":2103,"low":1962,"close":1962,"volume":141179,"rsi_14":37.54,"sma_20":2165.5,"sma_60":2419.93,"sma_120":2631.24},{"date":"2025-09-01","open":1962,"high":1983,"low":1906,"close":1915,"volume":115282,"rsi_14":37.14,"sma_20":2139.65,"sma_60":2407.82,"sma_120":2621.41},{"date":"2025-09-02","open":1876,"high":1992,"low":1833,"close":1851,"volume":282028,"rsi_14":36.35,"sma_20":2112.5,"sma_60":2396.13,"sma_120":2611.93},{"date":"2025-09-03","open":1872,"high":1906,"low":1833,"close":1885,"volume":91457,"rsi_14":34.77,"sma_20":2090.5,"sma_60":2384.67,"sma_120":2601.49},{"date":"2025-09-04","open":1885,"high":1953,"low":1885,"close":1928,"volume":80868,"rsi_14":32.01,"sma_20":2072.35,"sma_60":2373.98,"sma_120":2590.62},{"date":"2025-09-05","open":1927,"high":1949,"low":1897,"close":1932,"volume":78485,"rsi_14":34.54,"sma_20":2053.1,"sma_60":2363.87,"sma_120":2580.22},{"date":"2025-09-08","open":1898,"high":1944,"low":1868,"close":1890,"volume":101577,"rsi_14":59.68,"sma_20":2031.7,"sma_60":2356.23,"sma_120":2570.39},{"date":"2025-09-09","open":1893,"high":1928,"low":1873,"close":1911,"volume":122284,"rsi_14":57.49,"sma_20":2012.9,"sma_60":2350.18,"sma_120":2561.2},{"date":"2025-09-10","open":1911,"high":1915,"low":1865,"close":1894,"volume":122312,"rsi_14":52.41,"sma_20":1994.75,"sma_60":2342.28,"sma_120":2552.37},{"date":"2025-09-11","open":1894,"high":1949,"low":1839,"close":1839,"volume":315817,"rsi_14":49.74,"sma_20":1970.15,"sma_60":2333.73,"sma_120":2543.21},{"date":"2025-09-12","open":1881,"high":1906,"low":1851,"close":1898,"volume":189191,"rsi_14":49.48,"sma_20":1943.2,"sma_60":2326.32,"sma_120":2535.22},{"date":"2025-09-15","open":1898,"high":1923,"low":1864,"close":1890,"volume":198024,"rsi_14":31.36,"sma_20":1920.95,"sma_60":2318.12,"sma_120":2526.93},{"date":"2025-09-16","open":1889,"high":2057,"low":1860,"close":1999,"volume":567340,"rsi_14":54.89,"sma_20":1934.45,"sma_60":2313.92,"sma_120":2519.2},{"date":"2025-09-17","open":2100,"high":2300,"low":2010,"close":2035,"volume":536276,"rsi_14":53.4,"sma_20":1944.75,"sma_60":2308.93,"sma_120":2509.87},{"date":"2025-09-18","open":2035,"high":2060,"low":2000,"close":2015,"volume":184162,"rsi_14":55.33,"sma_20":1950.85,"sma_60":2303.77,"sma_120":2500.69},{"date":"2025-09-19","open":2045,"high":2045,"low":1915,"close":1915,"volume":415395,"rsi_14":50.0,"sma_20":1952.8,"sma_60":2297.5,"sma_120":2491.64},{"date":"2025-09-22","open":1948,"high":1948,"low":1775,"close":1820,"volume":284480,"rsi_14":47.33,"sma_20":1946.8,"sma_60":2289.3,"sma_120":2482.16},{"date":"2025-09-23","open":1821,"high":1900,"low":1800,"close":1818,"volume":238920,"rsi_14":43.9,"sma_20":1930.85,"sma_60":2282.05,"sma_120":2474.76},{"date":"2025-09-24","open":1869,"high":1869,"low":1753,"close":1785,"volume":190240,"rsi_14":36.73,"sma_20":1920.95,"sma_60":2273.83,"sma_120":2466.58},{"date":"2025-09-25","open":1820,"high":1859,"low":1766,"close":1830,"volume":115926,"rsi_14":41.21,"sma_20":1912.45,"sma_60":2263.02,"sma_120":2459.22},{"date":"2025-09-26","open":1830,"high":1950,"low":1796,"close":1798,"volume":234924,"rsi_14":39.64,"sma_20":1904.25,"sma_60":2250.23,"sma_120":2451.76},{"date":"2025-09-29","open":1800,"high":1834,"low":1741,"close":1755,"volume":148813,"rsi_14":34.78,"sma_20":1896.25,"sma_60":2237.67,"sma_120":2443.91},{"date":"2025-09-30","open":1759,"high":1771,"low":1700,"close":1727,"volume":139587,"rsi_14":34.17,"sma_20":1890.05,"sma_60":2225.42,"sma_120":2438.39},{"date":"2025-10-01","open":1728,"high":1758,"low":1706,"close":1728,"volume":120692,"rsi_14":37.59,"sma_20":1882.2,"sma_60":2211.68,"sma_120":2432.03},{"date":"2025-10-02","open":1743,"high":1776,"low":1715,"close":1754,"volume":127910,"rsi_14":33.82,"sma_20":1873.55,"sma_60":2198.33,"sma_120":2426.81},{"date":"2025-10-10","open":1755,"high":1780,"low":1676,"close":1680,"volume":224365,"rsi_14":30.18,"sma_20":1860.95,"sma_60":2182.45,"sma_120":2419.22},{"date":"2025-10-13","open":1680,"high":1700,"low":1611,"close":1647,"volume":1112630,"rsi_14":13.67,"sma_20":1847.15,"sma_60":2165.87,"sma_120":2408.02},{"date":"2025-10-14","open":1647,"high":1770,"low":1632,"close":1668,"volume":619692,"rsi_14":16.94,"sma_20":1833.3,"sma_60":2149.72,"sma_120":2397.05},{"date":"2025-10-15","open":1673,"high":1701,"low":1601,"close":1615,"volume":442037,"rsi_14":15.99,"sma_20":1817.65,"sma_60":2129.47,"sma_120":2386.47},{"date":"2025-10-16","open":1643,"high":1703,"low":1603,"close":1679,"volume":412446,"rsi_14":28.62,"sma_20":1808.0,"sma_60":2110.28,"sma_120":2376.13},{"date":"2025-10-17","open":1663,"high":1663,"low":1566,"close":1579,"volume":345989,"rsi_14":28.37,"sma_20":1790.35,"sma_60":2087.17,"sma_120":2365.36},{"date":"2025-10-20","open":1580,"high":1642,"low":1541,"close":1631,"volume":368812,"rsi_14":34.6,"sma_20":1775.75,"sma_60":2064.98,"sma_120":2354.72},{"date":"2025-10-21","open":1631,"high":1687,"low":1602,"close":1648,"volume":345794,"rsi_14":38.41,"sma_20":1756.4,"sma_60":2043.87,"sma_120":2345.45},{"date":"2025-10-22","open":1648,"high":1680,"low":1611,"close":1680,"volume":319810,"rsi_14":37.02,"sma_20":1738.65,"sma_60":2025.57,"sma_120":2335.12},{"date":"2025-10-23","open":1659,"high":1829,"low":1648,"close":1781,"volume":800016,"rsi_14":48.69,"sma_20":1726.95,"sma_60":2009.65,"sma_120":2325.71},{"date":"2025-10-24","open":1782,"high":1817,"low":1591,"close":1680,"volume":846082,"rsi_14":44.68,"sma_20":1715.2,"sma_60":1992.83,"sma_120":2315.31},{"date":"2025-10-27","open":1650,"high":1890,"low":1650,"close":1804,"volume":1621781,"rsi_14":54.81,"sma_20":1714.4,"sma_60":1979.08,"sma_120":2304.98},{"date":"2025-10-28","open":1804,"high":1887,"low":1754,"close":1812,"volume":784321,"rsi_14":55.2,"sma_20":1714.1,"sma_60":1965.97,"sma_120":2296.0},{"date":"2025-10-29","open":1777,"high":1837,"low":1690,"close":1705,"volume":787689,"rsi_14":47.18,"sma_20":1710.1,"sma_60":1951.78,"sma_120":2285.06},{"date":"2025-10-30","open":1683,"high":1692,"low":1568,"close":1568,"volume":773915,"rsi_14":44.11,"sma_20":1697.0,"sma_60":1935.03,"sma_120":2272.44},{"date":"2025-10-31","open":1543,"high":1658,"low":1543,"close":1550,"volume":637813,"rsi_14":44.81,"sma_20":1684.6,"sma_60":1918.12,"sma_120":2259.85},{"date":"2025-11-03","open":1573,"high":1595,"low":1409,"close":1418,"volume":1169141,"rsi_14":38.05,"sma_20":1667.75,"sma_60":1901.22,"sma_120":2247.16},{"date":"2025-11-04","open":1419,"high":1503,"low":1405,"close":1448,"volume":670465,"rsi_14":41.84,"sma_20":1653.8,"sma_60":1885.45,"sma_120":2234.86},{"date":"2025-11-05","open":1450,"high":1506,"low":1392,"close":1440,"volume":370558,"rsi_14":37.64,"sma_20":1639.4,"sma_60":1870.7,"sma_120":2222.88},{"date":"2025-11-06","open":1441,"high":1492,"low":1411,"close":1421,"volume":232700,"rsi_14":41.08,"sma_20":1622.7,"sma_60":1856.2,"sma_120":2211.03},{"date":"2025-11-07","open":1429,"high":1460,"low":1383,"close":1414,"volume":358893,"rsi_14":37.1,"sma_20":1609.4,"sma_60":1841.15,"sma_120":2199.59},{"date":"2025-11-10","open":1430,"high":1446,"low":1405,"close":1438,"volume":155247,"rsi_14":37.62,"sma_20":1598.95,"sma_60":1825.93,"sma_120":2188.28},{"date":"2025-11-11","open":1439,"high":1500,"low":1387,"close":1431,"volume":293343,"rsi_14":34.87,"sma_20":1587.1,"sma_60":1811.1,"sma_120":2176.98},{"date":"2025-11-12","open":1431,"high":1489,"low":1427,"close":1480,"volume":317319,"rsi_14":30.48,"sma_20":1580.35,"sma_60":1797.58,"sma_120":2166.56},{"date":"2025-11-13","open":1486,"high":1498,"low":1440,"close":1477,"volume":256342,"rsi_14":34.92,"sma_20":1570.25,"sma_60":1782.8,"sma_120":2156.64},{"date":"2025-11-14","open":1460,"high":1471,"low":1384,"close":1400,"volume":352736,"rsi_14":17.73,"sma_20":1561.3,"sma_60":1764.95,"sma_120":2146.33},{"date":"2025-11-17","open":1430,"high":1430,"low":1348,"close":1360,"volume":352694,"rsi_14":15.65,"sma_20":1547.75,"sma_60":1748.15,"sma_120":2135.58},{"date":"2025-11-18","open":1361,"high":1384,"low":1318,"close":1334,"volume":362763,"rsi_14":17.85,"sma_20":1532.05,"sma_60":1740.97,"sma_120":2124.54},{"date":"2025-11-19","open":1335,"high":1370,"low":1306,"close":1360,"volume":347649,"rsi_14":27.68,"sma_20":1516.05,"sma_60":1733.15,"sma_120":2114.29},{"date":"2025-11-20","open":1102,"high":1143,"low":1014,"close":1060,"volume":8342827,"rsi_14":17.25,"sma_20":1480.0,"sma_60":1719.27,"sma_120":2102.25},{"date":"2025-11-21","open":1027,"high":1102,"low":1026,"close":1073,"volume":2339715,"rsi_14":22.58,"sma_20":1449.65,"sma_60":1705.88,"sma_120":2090.32},{"date":"2025-11-24","open":1091,"high":1188,"low":1077,"close":1093,"volume":3450254,"rsi_14":21.32,"sma_20":1414.1,"sma_60":1691.77,"sma_120":2077.48},{"date":"2025-11-25","open":1090,"high":1134,"low":1071,"close":1088,"volume":1000872,"rsi_14":21.43,"sma_20":1377.9,"sma_60":1674.28,"sma_120":2064.14},{"date":"2025-11-26","open":1088,"high":1178,"low":1080,"close":1178,"volume":1440800,"rsi_14":32.31,"sma_20":1351.55,"sma_60":1660.87,"sma_120":2051.73},{"date":"2025-11-27","open":1185,"high":1340,"low":1185,"close":1313,"volume":2988856,"rsi_14":43.8,"sma_20":1338.8,"sma_60":1649.42,"sma_120":2040.52},{"date":"2025-11-28","open":1350,"high":1478,"low":1295,"close":1431,"volume":2726460,"rsi_14":49.61,"sma_20":1332.85,"sma_60":1640.57,"sma_120":2030.25},{"date":"2025-12-01","open":1451,"high":1605,"low":1400,"close":1415,"volume":2044588,"rsi_14":49.13,"sma_20":1332.7,"sma_60":1632.23,"sma_120":2020.03},{"date":"2025-12-02","open":1414,"high":1546,"low":1362,"close":1524,"volume":1247302,"rsi_14":52.25,"sma_20":1336.5,"sma_60":1626.78,"sma_120":2011.46},{"date":"2025-12-03","open":1529,"high":1590,"low":1450,"close":1581,"volume":1014317,"rsi_14":55.04,"sma_20":1343.55,"sma_60":1621.72,"sma_120":2003.19},{"date":"2025-12-04","open":1581,"high":1632,"low":1480,"close":1530,"volume":737987,"rsi_14":56.46,"sma_20":1349.0,"sma_60":1615.08,"sma_120":1994.53},{"date":"2025-12-05","open":1530,"high":1934,"low":1495,"close":1898,"volume":4702577,"rsi_14":70.16,"sma_20":1373.2,"sma_60":1614.52,"sma_120":1989.19},{"date":"2025-12-08","open":1910,"high":2000,"low":1764,"close":1798,"volume":1886405,"rsi_14":66.48,"sma_20":1391.2,"sma_60":1612.43,"sma_120":1984.33},{"date":"2025-12-09","open":1779,"high":1843,"low":1670,"close":1720,"volume":1247754,"rsi_14":62.33,"sma_20":1405.65,"sma_60":1608.68,"sma_120":1979.43},{"date":"2025-12-10","open":1720,"high":2235,"low":1620,"close":1769,"volume":11720675,"rsi_14":79.32,"sma_20":1420.1,"sma_60":1606.03,"sma_120":1974.16},{"date":"2025-12-11","open":1820,"high":1940,"low":1743,"close":1879,"volume":3974091,"rsi_14":80.86,"sma_20":1440.2,"sma_60":1606.15,"sma_120":1969.94},{"date":"2025-12-12","open":1866,"high":1948,"low":1810,"close":1893,"volume":1634937,"rsi_14":80.77,"sma_20":1464.85,"sma_60":1605.5,"sma_120":1965.91},{"date":"2025-12-15","open":1893,"high":1965,"low":1855,"close":1965,"volume":1252268,"rsi_14":82.08,"sma_20":1495.1,"sma_60":1606.2,"sma_120":1962.16},{"date":"2025-12-16","open":2005,"high":2020,"low":1908,"close":1962,"volume":940389,"rsi_14":80.62,"sma_20":1526.5,"sma_60":1604.98,"sma_120":1959.45},{"date":"2025-12-17","open":1958,"high":1963,"low":1905,"close":1943,"volume":478101,"rsi_14":77.06,"sma_20":1555.65,"sma_60":1603.45,"sma_120":1956.19},{"date":"2025-12-18","open":1886,"high":1963,"low":1873,"close":1952,"volume":600117,"rsi_14":74.69,"sma_20":1600.25,"sma_60":1602.4,"sma_120":1953.08},{"date":"2025-12-19","open":1950,"high":1960,"low":1890,"close":1890,"volume":635160,"rsi_14":71.57,"sma_20":1641.1,"sma_60":1601.98,"sma_120":1949.74},{"date":"2025-12-22","open":1890,"high":1949,"low":1745,"close":1845,"volume":755433,"rsi_14":65.48,"sma_20":1678.7,"sma_60":1602.4,"sma_120":1945.85},{"date":"2025-12-23","open":1847,"high":1877,"low":1720,"close":1783,"volume":815830,"rsi_14":59.69,"sma_20":1713.45,"sma_60":1601.82,"sma_120":1941.93},{"date":"2025-12-24","open":1700,"high":1792,"low":1640,"close":1762,"volume":832015,"rsi_14":61.46,"sma_20":1742.65,"sma_60":1601.43,"sma_120":1937.63},{"date":"2025-12-26","open":1780,"high":1780,"low":1670,"close":1708,"volume":703133,"rsi_14":36.39,"sma_20":1762.4,"sma_60":1599.4,"sma_120":1931.21},{"date":"2025-12-29","open":1710,"high":1781,"low":1670,"close":1729,"volume":529001,"rsi_14":44.43,"sma_20":1777.3,"sma_60":1598.25,"sma_120":1924.24},{"date":"2025-12-30","open":1705,"high":1864,"low":1685,"close":1848,"volume":736340,"rsi_14":59.7,"sma_20":1798.95,"sma_60":1599.8,"sma_120":1918.73},{"date":"2026-01-02","open":1850,"high":1949,"low":1729,"close":1845,"volume":768232,"rsi_14":56.19,"sma_20":1815.0,"sma_60":1601.77,"sma_120":1913.59},{"date":"2026-01-05","open":1840,"high":1880,"low":1764,"close":1863,"volume":513824,"rsi_14":48.47,"sma_20":1829.1,"sma_60":1604.02,"sma_120":1907.85},{"date":"2026-01-06","open":1865,"high":1869,"low":1810,"close":1828,"volume":305591,"rsi_14":44.01,"sma_20":1844.0,"sma_60":1605.23,"sma_120":1901.78},{"date":"2026-01-07","open":1828,"high":1999,"low":1805,"close":1987,"volume":981996,"rsi_14":51.75,"sma_20":1848.45,"sma_60":1610.35,"sma_120":1896.4},{"date":"2026-01-08","open":1970,"high":1985,"low":1878,"close":1961,"volume":549322,"rsi_14":49.92,"sma_20":1856.6,"sma_60":1615.58,"sma_120":1890.72},{"date":"2026-01-09","open":1951,"high":2015,"low":1920,"close":1969,"volume":354415,"rsi_14":52.02,"sma_20":1869.05,"sma_60":1620.6,"sma_120":1885.16},{"date":"2026-01-12","open":1969,"high":2240,"low":1935,"close":2120,"volume":1424341,"rsi_14":60.71,"sma_20":1886.6,"sma_60":1629.02,"sma_120":1879.24},{"date":"2026-01-13","open":2110,"high":2110,"low":1978,"close":2000,"volume":737855,"rsi_14":56.53,"sma_20":1892.65,"sma_60":1634.37,"sma_120":1872.33},{"date":"2026-01-14","open":2000,"high":2110,"low":1905,"close":2020,"volume":472768,"rsi_14":60.71,"sma_20":1899.0,"sma_60":1641.72,"sma_120":1864.44},{"date":"2026-01-15","open":2030,"high":2130,"low":1994,"close":2075,"volume":399219,"rsi_14":68.02,"sma_20":1904.5,"sma_60":1649.12,"sma_120":1857.05},{"date":"2026-01-16","open":2140,"high":2140,"low":2000,"close":2100,"volume":432416,"rsi_14":75.79,"sma_20":1919.25,"sma_60":1663.65,"sma_120":1850.26},{"date":"2026-01-19","open":2075,"high":2135,"low":2035,"close":2095,"volume":587814,"rsi_14":74.6,"sma_20":1926.4,"sma_60":1668.88,"sma_120":1844.57},{"date":"2026-01-20","open":2095,"high":2240,"low":2035,"close":2220,"volume":714519,"rsi_14":74.8,"sma_20":1942.9,"sma_60":1677.88,"sma_120":1840.27},{"date":"2026-01-21","open":2215,"high":2215,"low":1980,"close":2045,"volume":1059974,"rsi_14":60.85,"sma_20":1952.9,"sma_60":1681.9,"sma_120":1834.9},{"date":"2026-01-22","open":2045,"high":2270,"low":1990,"close":2115,"volume":895810,"rsi_14":62.94,"sma_20":1969.5,"sma_60":1686.95,"sma_120":1830.62},{"date":"2026-01-23","open":2085,"high":2680,"low":2070,"close":2580,"volume":4961902,"rsi_14":76.78,"sma_20":2010.4,"sma_60":1701.53,"sma_120":1830.46},{"date":"2026-01-26","open":2600,"high":3300,"low":2580,"close":3170,"volume":5175674,"rsi_14":82.23,"sma_20":2083.5,"sma_60":1728.23,"sma_120":1835.58},{"date":"2026-01-27","open":3170,"high":3785,"low":3170,"close":3665,"volume":4305025,"rsi_14":86.98,"sma_20":2180.3,"sma_60":1763.48,"sma_120":1844.67},{"date":"2026-01-28","open":3690,"high":3910,"low":3410,"close":3865,"volume":2613650,"rsi_14":87.98,"sma_20":2281.15,"sma_60":1804.27,"sma_120":1855.51},{"date":"2026-01-29","open":3995,"high":4100,"low":3830,"close":3975,"volume":1417673,"rsi_14":87.78,"sma_20":2387.65,"sma_60":1846.38,"sma_120":1868.37},{"date":"2026-01-30","open":3975,"high":3975,"low":3135,"close":3345,"volume":2527449,"rsi_14":72.68,"sma_20":2461.75,"sma_60":1878.13,"sma_120":1876.29},{"date":"2026-02-02","open":3145,"high":3220,"low":2810,"close":2980,"volume":1759354,"rsi_14":64.5,"sma_20":2519.35,"sma_60":1904.12,"sma_120":1881.75},{"date":"2026-02-03","open":2990,"high":3160,"low":2905,"close":2985,"volume":867223,"rsi_14":63.96,"sma_20":2569.25,"sma_60":1930.3,"sma_120":1887.53},{"date":"2026-02-04","open":2985,"high":3100,"low":2930,"close":3055,"volume":609686,"rsi_14":64.45,"sma_20":2623.95,"sma_60":1946.22,"sma_120":1893.68},{"date":"2026-02-05","open":3080,"high":3095,"low":2860,"close":2885,"volume":521234,"rsi_14":61.29,"sma_20":2669.75,"sma_60":1970.33,"sma_120":1898.13},{"date":"2026-02-06","open":2825,"high":3010,"low":2635,"close":2940,"volume":597928,"rsi_14":61.99,"sma_20":2710.75,"sma_60":1995.48,"sma_120":1903.29},{"date":"2026-02-09","open":2940,"high":3050,"low":2895,"close":2995,"volume":394295,"rsi_14":61.22,"sma_20":2760.5,"sma_60":2020.73,"sma_120":1909.16},{"date":"2026-02-10","open":3010,"high":3535,"low":2920,"close":3275,"volume":1259020,"rsi_14":67.28,"sma_20":2823.25,"sma_60":2050.7,"sma_120":1916.75},{"date":"2026-02-11","open":3245,"high":3350,"low":3135,"close":3145,"volume":473454,"rsi_14":64.23,"sma_20":2876.75,"sma_60":2079.78,"sma_120":1922.37},{"date":"2026-02-12","open":3075,"high":3580,"low":3055,"close":3430,"volume":1087159,"rsi_14":62.35,"sma_20":2943.25,"sma_60":2114.28,"sma_120":1931.22},{"date":"2026-02-13","open":3430,"high":3440,"low":3100,"close":3265,"volume":982032,"rsi_14":51.58,"sma_20":3001.5,"sma_60":2146.47,"sma_120":1943.72},{"date":"2026-02-19","open":3305,"high":3975,"low":3305,"close":3740,"volume":1827358,"rsi_14":51.25,"sma_20":3083.75,"sma_60":2186.13,"sma_120":1959.64},{"date":"2026-02-20","open":3740,"high":3760,"low":3345,"close":3405,"volume":1264342,"rsi_14":42.65,"sma_20":3143.0,"sma_60":2225.22,"sma_120":1972.24},{"date":"2026-02-23","open":3395,"high":3555,"low":3215,"close":3460,"volume":764543,"rsi_14":41.63,"sma_20":3213.75,"sma_60":2265.0,"sma_120":1985.44},{"date":"2026-02-24","open":3480,"high":3585,"low":3260,"close":3345,"volume":510046,"rsi_14":50.0,"sma_20":3275.25,"sma_60":2302.53,"sma_120":1997.15},{"date":"2026-02-25","open":3340,"high":3380,"low":3165,"close":3175,"volume":771181,"rsi_14":54.12,"sma_20":3305.0,"sma_60":2337.32,"sma_120":2005.8},{"date":"2026-02-26","open":3295,"high":3620,"low":3180,"close":3185,"volume":664993,"rsi_14":54.22,"sma_20":3305.75,"sma_60":2383.88,"sma_120":2016.65},{"date":"2026-02-27","open":3185,"high":3330,"low":3150,"close":3235,"volume":377073,"rsi_14":53.83,"sma_20":3284.25,"sma_60":2402.8,"sma_120":2026.11},{"date":"2026-03-03","open":3125,"high":3195,"low":2855,"close":2925,"volume":1027615,"rsi_14":50.8,"sma_20":3237.25,"sma_60":2427.7,"sma_120":2034.13},{"date":"2026-03-04","open":2870,"high":2905,"low":2485,"close":2540,"volume":1237331,"rsi_14":42.91,"sma_20":3165.5,"sma_60":2446.45,"sma_120":2039.34},{"date":"2026-03-05","open":2700,"high":2910,"low":2690,"close":2820,"volume":636718,"rsi_14":47.13,"sma_20":3139.25,"sma_60":2468.05,"sma_120":2047.42},{"date":"2026-03-06","open":2775,"high":2940,"low":2655,"close":2785,"volume":374260,"rsi_14":41.25,"sma_20":3129.5,"sma_60":2488.12,"sma_120":2054.92},{"date":"2026-03-09","open":2675,"high":2730,"low":2500,"close":2600,"volume":535209,"rsi_14":40.46,"sma_20":3110.25,"sma_60":2505.95,"sma_120":2060.52},{"date":"2026-03-10","open":2705,"high":2840,"low":2645,"close":2650,"volume":448632,"rsi_14":35.11,"sma_20":3090.0,"sma_60":2518.48,"sma_120":2066.5},{"date":"2026-03-11","open":2690,"high":2935,"low":2680,"close":2745,"volume":578572,"rsi_14":39.8,"sma_20":3083.0,"sma_60":2534.27,"sma_120":2073.35},{"date":"2026-03-12","open":2745,"high":2815,"low":2620,"close":2700,"volume":360756,"rsi_14":25.47,"sma_20":3071.0,"sma_60":2550.6,"sma_120":2079.64},{"date":"2026-03-13","open":2655,"high":2760,"low":2620,"close":2700,"volume":192141,"rsi_14":30.25,"sma_20":3056.25,"sma_60":2566.12,"sma_120":2086.07},{"date":"2026-03-16","open":2700,"high":2750,"low":2550,"close":2645,"volume":301743,"rsi_14":27.17,"sma_20":3024.75,"sma_60":2582.33,"sma_120":2093.92},{"date":"2026-03-17","open":2700,"high":2800,"low":2625,"close":2730,"volume":293547,"rsi_14":32.48,"sma_20":3004.0,"sma_60":2592.83,"sma_120":2099.17},{"date":"2026-03-18","open":2730,"high":2800,"low":2565,"close":2635,"volume":568414,"rsi_14":33.93,"sma_20":2964.25,"sma_60":2604.0,"sma_120":2105.1},{"date":"2026-03-19","open":2600,"high":2600,"low":2160,"close":2300,"volume":1683787,"rsi_14":27.93,"sma_20":2916.0,"sma_60":2609.63,"sma_120":2107.31},{"date":"2026-03-20","open":2300,"high":2315,"low":2110,"close":2285,"volume":615261,"rsi_14":25.89,"sma_20":2843.25,"sma_60":2615.33,"sma_120":2109.39},{"date":"2026-03-23","open":2285,"high":2320,"low":2150,"close":2230,"volume":402485,"rsi_14":29.74,"sma_20":2784.5,"sma_60":2619.97,"sma_120":2111.18},{"date":"2026-03-24","open":2270,"high":2355,"low":2215,"close":2280,"volume":276405,"rsi_14":40.58,"sma_20":2725.5,"sma_60":2626.47,"sma_120":2114.22},{"date":"2026-03-25","open":2280,"high":2325,"low":2200,"close":2315,"volume":276498,"rsi_14":27.75,"sma_20":2674.0,"sma_60":2634.3,"sma_120":2118.35},{"date":"2026-03-26","open":2320,"high":2395,"low":2270,"close":2350,"volume":277942,"rsi_14":30.84,"sma_20":2632.75,"sma_60":2643.75,"sma_120":2122.78},{"date":"2026-03-27","open":2410,"high":2545,"low":2235,"close":2535,"volume":424175,"rsi_14":47.14,"sma_20":2600.25,"sma_60":2656.63,"sma_120":2129.03},{"date":"2026-03-30","open":2500,"high":2630,"low":2350,"close":2375,"volume":406008,"rsi_14":38.96,"sma_20":2557.25,"sma_60":2667.75,"sma_120":2133.57},{"date":"2026-03-31","open":2300,"high":2420,"low":2295,"close":2370,"volume":304849,"rsi_14":33.77,"sma_20":2529.5,"sma_60":2678.43,"sma_120":2138.34},{"date":"2026-04-01","open":2420,"high":2615,"low":2420,"close":2530,"volume":353011,"rsi_14":43.31,"sma_20":2529.0,"sma_60":2689.8,"sma_120":2144.8},{"date":"2026-04-02","open":2560,"high":2625,"low":2330,"close":2410,"volume":304314,"rsi_14":39.57,"sma_20":2508.5,"sma_60":2699.22,"sma_120":2150.49},{"date":"2026-04-03","open":2420,"high":2510,"low":2400,"close":2415,"volume":174738,"rsi_14":41.42,"sma_20":2490.0,"sma_60":2708.42,"sma_120":2156.22},{"date":"2026-04-06","open":2415,"high":2460,"low":2280,"close":2320,"volume":290167,"rsi_14":34.81,"sma_20":2476.0,"sma_60":2716.62,"sma_120":2160.93},{"date":"2026-04-07","open":2355,"high":2495,"low":2260,"close":2290,"volume":259461,"rsi_14":36.58,"sma_20":2458.0,"sma_60":2721.67,"sma_120":2166.01},{"date":"2026-04-08","open":2340,"high":2435,"low":2290,"close":2405,"volume":320603,"rsi_14":54.93,"sma_20":2441.0,"sma_60":2729.07,"sma_120":2172.32},{"date":"2026-04-09","open":2400,"high":2490,"low":2315,"close":2385,"volume":267127,"rsi_14":54.67,"sma_20":2425.25,"sma_60":2736.0,"sma_120":2178.3},{"date":"2026-04-10","open":2385,"high":2545,"low":2375,"close":2460,"volume":305308,"rsi_14":60.55,"sma_20":2413.25,"sma_60":2741.67,"sma_120":2185.34},{"date":"2026-04-13","open":2425,"high":2480,"low":2360,"close":2460,"volume":135280,"rsi_14":58.65,"sma_20":2404.0,"sma_60":2749.33,"sma_120":2191.85},{"date":"2026-04-14","open":2490,"high":2630,"low":2475,"close":2550,"volume":292884,"rsi_14":60.73,"sma_20":2395.0,"sma_60":2758.17,"sma_120":2199.94},{"date":"2026-04-15","open":2580,"high":2730,"low":2580,"close":2655,"volume":373707,"rsi_14":63.09,"sma_20":2396.0,"sma_60":2767.83,"sma_120":2208.47},{"date":"2026-04-16","open":2670,"high":3085,"low":2670,"close":2990,"volume":1227973,"rsi_14":67.3,"sma_20":2430.5,"sma_60":2782.67,"sma_120":2219.66},{"date":"2026-04-17","open":2990,"high":3045,"low":2830,"close":2985,"volume":670097,"rsi_14":76.29,"sma_20":2465.5,"sma_60":2797.5,"sma_120":2230.53},{"date":"2026-04-20","open":3010,"high":3480,"low":3010,"close":3345,"volume":1997386,"rsi_14":82.18,"sma_20":2521.25,"sma_60":2816.25,"sma_120":2243.57},{"date":"2026-04-21","open":3350,"high":3360,"low":3050,"close":3180,"volume":921927,"rsi_14":71.38,"sma_20":2566.25,"sma_60":2835.17,"sma_120":2256.07},{"date":"2026-04-22","open":3155,"high":3320,"low":3100,"close":3210,"volume":485977,"rsi_14":77.97,"sma_20":2611.0,"sma_60":2853.42,"sma_120":2267.78},{"date":"2026-04-23","open":3215,"high":3295,"low":3150,"close":3250,"volume":359990,"rsi_14":78.5,"sma_20":2656.0,"sma_60":2864.58,"sma_120":2279.77},{"date":"2026-04-24","open":3210,"high":3290,"low":3140,"close":3200,"volume":314774,"rsi_14":80.99,"sma_20":2689.25,"sma_60":2865.08,"sma_120":2292.22},{"date":"2026-04-27","open":3210,"high":3450,"low":3170,"close":3195,"volume":543690,"rsi_14":82.44,"sma_20":2730.25,"sma_60":2857.25,"sma_120":2305.78},{"date":"2026-04-28","open":3200,"high":3300,"low":3165,"close":3265,"volume":283473,"rsi_14":81.85,"sma_20":2775.0,"sma_60":2847.25,"sma_120":2320.07},{"date":"2026-04-29","open":3265,"high":3425,"low":3215,"close":3260,"volume":548194,"rsi_14":82.77,"sma_20":2811.5,"sma_60":2835.33,"sma_120":2340.86},{"date":"2026-04-30","open":3295,"high":3370,"low":3245,"close":3320,"volume":452295,"rsi_14":81.3,"sma_20":2909.75,"sma_60":2565.92,"sma_120":2655.54},{"date":"2026-05-04","open":3360,"high":3590,"low":3330,"close":3370,"volume":628204,"rsi_14":83.21,"sma_20":2904.75,"sma_60":2841.42,"sma_120":2367.11},{"date":"2026-05-06","open":3400,"high":3630,"low":3290,"close":3380,"volume":963850,"rsi_14":82.17,"sma_20":2957.75,"sma_60":2848.0,"sma_120":2383.43},{"date":"2026-05-07","open":3400,"high":3780,"low":3360,"close":3705,"volume":1435038,"rsi_14":84.77,"sma_20":3028.5,"sma_60":2858.83,"sma_120":2402.53},{"date":"2026-05-08","open":3705,"high":4500,"low":3650,"close":4480,"volume":2825213,"rsi_14":88.21,"sma_20":3132.25,"sma_60":2885.42,"sma_120":2427.88},{"date":"2026-05-11","open":4605,"high":5090,"low":4330,"close":4800,"volume":2170115,"rsi_14":90.07,"sma_20":3253.0,"sma_60":2916.42,"sma_120":2455.95},{"date":"2026-05-12","open":4800,"high":4805,"low":4390,"close":4445,"volume":1192484,"rsi_14":74.34,"sma_20":3352.25,"sma_60":2940.58,"sma_120":2480.66},{"date":"2026-05-13","open":4490,"high":4490,"low":4045,"close":4190,"volume":862804,"rsi_14":71.49,"sma_20":3438.75,"sma_60":2955.83,"sma_120":2503.27},{"date":"2026-05-14","open":4235,"high":4370,"low":3600,"close":3745,"volume":1378768,"rsi_14":59.67,"sma_20":3498.5,"sma_60":2965.83,"sma_120":2522.81},{"date":"2026-05-15","open":3750,"high":3805,"low":3380,"close":3500,"volume":1063777,"rsi_14":54.21,"sma_20":3540.75,"sma_60":2967.0,"sma_120":2540.64},{"date":"2026-05-18","open":3500,"high":3805,"low":3310,"close":3700,"volume":899019,"rsi_14":58.01,"sma_20":3576.25,"sma_60":2974.25,"sma_120":2560.36},{"date":"2026-05-19","open":3740,"high":3895,"low":3525,"close":3740,"volume":592251,"rsi_14":58.64,"sma_20":3614.0,"sma_60":2974.25,"sma_120":2580.19},{"date":"2026-05-20","open":3730,"high":3755,"low":3555,"close":3665,"volume":306612,"rsi_14":56.33,"sma_20":3630.0,"sma_60":2978.58,"sma_120":2601.9},{"date":"2026-05-21","open":3665,"high":3840,"low":3455,"close":3525,"volume":597936,"rsi_14":54.02,"sma_20":3647.25,"sma_60":2979.67,"sma_120":2622.33},{"date":"2026-05-22","open":3525,"high":3755,"low":3525,"close":3745,"volume":455777,"rsi_14":56.15,"sma_20":3674.0,"sma_60":2986.33,"sma_120":2644.43},{"date":"2026-05-26","open":3750,"high":3950,"low":3610,"close":3675,"volume":448848,"rsi_14":54.39,"sma_20":3695.25,"sma_60":2994.67,"sma_120":2665.99},{"date":"2026-05-27","open":4775,"high":4775,"low":4775,"close":4775,"volume":572423,"rsi_14":65.28,"sma_20":3774.0,"sma_60":3021.17,"sma_120":2695.97},{"date":"2026-05-28","open":6080,"high":6100,"low":4010,"close":4060,"volume":6457076,"rsi_14":53.58,"sma_20":3817.25,"sma_60":3034.92,"sma_120":2718.86},{"date":"2026-05-29","open":4055,"high":4055,"low":3410,"close":3670,"volume":1565306,"rsi_14":41.14,"sma_20":3837.5,"sma_60":3047.33,"sma_120":2737.52},{"date":"2026-06-01","open":3670,"high":3745,"low":3030,"close":3175,"volume":1282617,"rsi_14":32.88,"sma_20":3833.25,"sma_60":3057.92,"sma_120":2752.18},{"date":"2026-06-02","open":3130,"high":3165,"low":2900,"close":3030,"volume":704218,"rsi_14":34.4,"sma_20":3818.75,"sma_60":3061.42,"sma_120":2764.73},{"date":"2026-06-04","open":2995,"high":3250,"low":2950,"close":3170,"volume":384134,"rsi_14":38.46,"sma_20":3808.75,"sma_60":3067.83,"sma_120":2777.97},{"date":"2026-06-05","open":3130,"high":3165,"low":2870,"close":2915,"volume":500854,"rsi_14":40.19,"sma_20":3785.5,"sma_60":3073.08,"sma_120":2789.52},{"date":"2026-06-08","open":2650,"high":2765,"low":2585,"close":2680,"volume":542941,"rsi_14":40.28,"sma_20":3734.25,"sma_60":3073.58,"sma_120":2796.03},{"date":"2026-06-09","open":2685,"high":2775,"low":2610,"close":2630,"volume":375441,"rsi_14":36.86,"sma_20":3641.75,"sma_60":3071.67,"sma_120":2802.97},{"date":"2026-06-10","open":2610,"high":2715,"low":2460,"close":2525,"volume":373775,"rsi_14":35.31,"sma_20":3528.0,"sma_60":3068.75,"sma_120":2809.68},{"date":"2026-06-11","open":2460,"high":2565,"low":2440,"close":2530,"volume":194327,"rsi_14":36.04,"sma_20":3432.25,"sma_60":3065.92,"sma_120":2816.02},{"date":"2026-06-12","open":2580,"high":2685,"low":2510,"close":2515,"volume":262024,"rsi_14":37.18,"sma_20":3348.5,"sma_60":3063.75,"sma_120":2821.32},{"date":"2026-06-15","open":2550,"high":2650,"low":2505,"close":2580,"volume":152640,"rsi_14":34.61,"sma_20":3290.25,"sma_60":3061.25,"sma_120":2827.04},{"date":"2026-06-16","open":2630,"high":2665,"low":2570,"close":2665,"volume":126543,"rsi_14":36.71,"sma_20":3248.5,"sma_60":3061.75,"sma_120":2832.88},{"date":"2026-06-17","open":2650,"high":2740,"low":2545,"close":2665,"volume":205487,"rsi_14":27.68,"sma_20":2840.0,"sma_60":3101.08,"sma_120":2878.86},{"date":"2026-06-18","open":2665,"high":2710,"low":2515,"close":2610,"volume":192571,"rsi_14":14.46,"sma_20":3140.25,"sma_60":3073.25,"sma_120":2844.29},{"date":"2026-06-19","open":2595,"high":2595,"low":2410,"close":2465,"volume":300021,"rsi_14":16.43,"sma_20":3080.25,"sma_60":3077.17,"sma_120":2848.57},{"date":"2026-06-22","open":2445,"high":2485,"low":2340,"close":2375,"volume":241822,"rsi_14":21.22,"sma_20":3022.75,"sma_60":3078.75,"sma_120":2852.61},{"date":"2026-06-23","open":2400,"high":2470,"low":2135,"close":2155,"volume":425076,"rsi_14":20.14,"sma_20":2943.25,"sma_60":3076.08,"sma_120":2855.19},{"date":"2026-06-24","open":2150,"high":2210,"low":2090,"close":2200,"volume":196084,"rsi_14":14.6,"sma_20":2869.5,"sma_60":3073.58,"sma_120":2858.67},{"date":"2026-06-25","open":2250,"high":2370,"low":2120,"close":2120,"volume":150716,"rsi_14":16.74,"sma_20":2736.75,"sma_60":3066.67,"sma_120":2861.65},{"date":"2026-06-26","open":1994,"high":2115,"low":1921,"close":1988,"volume":352498,"rsi_14":18.32,"sma_20":2633.15,"sma_60":3060.22,"sma_120":2863.98},{"date":"2026-06-29","open":1988,"high":2210,"low":1988,"close":2175,"volume":150185,"rsi_14":31.49,"sma_20":2558.4,"sma_60":3056.97,"sma_120":2867.7},{"date":"2026-06-30","open":2150,"high":2230,"low":2135,"close":2165,"volume":70678,"rsi_14":34.13,"sma_20":2507.9,"sma_60":3050.88,"sma_120":2870.34},{"date":"2026-07-01","open":2180,"high":2280,"low":2100,"close":2200,"volume":124975,"rsi_14":35.82,"sma_20":2466.4,"sma_60":3047.38,"sma_120":2873.3},{"date":"2026-07-02","open":2205,"high":2260,"low":2020,"close":2020,"volume":199981,"rsi_14":31.38,"sma_20":2408.9,"sma_60":3040.8,"sma_120":2874.61},{"date":"2026-07-03","open":2100,"high":2150,"low":1950,"close":2125,"volume":136889,"rsi_14":33.38,"sma_20":2369.4,"sma_60":3037.55,"sma_120":2877.08},{"date":"2026-07-06","open":2160,"high":2160,"low":2050,"close":2080,"volume":97602,"rsi_14":27.99,"sma_20":2339.4,"sma_60":3034.05,"sma_120":2877.86},{"date":"2026-07-07","open":2080,"high":2200,"low":1950,"close":1985,"volume":164789,"rsi_14":26.12,"sma_20":2307.15,"sma_60":3027.05,"sma_120":2878.06},{"date":"2026-07-08","open":2040,"high":2090,"low":1886,"close":1897,"volume":155090,"rsi_14":25.53,"sma_20":2275.75,"sma_60":3018.92,"sma_120":2877.46},{"date":"2026-07-09","open":1901,"high":1990,"low":1867,"close":1898,"volume":131427,"rsi_14":28.41,"sma_20":2244.15,"sma_60":3009.55,"sma_120":2875.61},{"date":"2026-07-10","open":1916,"high":2070,"low":1916,"close":2040,"volume":130171,"rsi_14":37.73,"sma_20":2220.4,"sma_60":3002.55,"sma_120":2875.94},{"date":"2026-07-13","open":2040,"high":2090,"low":1927,"close":1942,"volume":165028,"rsi_14":41.43,"sma_20":2188.5,"sma_60":2992.42,"sma_120":2875.29},{"date":"2026-07-14","open":1891,"high":1944,"low":1830,"close":1878,"volume":181569,"rsi_14":37.24,"sma_20":2149.15,"sma_60":2979.47,"sma_120":2873.65},{"date":"2026-07-15","open":1926,"high":1975,"low":1926,"close":1930,"volume":88375,"rsi_14":42.3,"sma_20":2112.4,"sma_60":2961.8,"sma_120":2872.23},{"date":"2026-07-16","open":1890,"high":1997,"low":1853,"close":1875,"volume":126468,"rsi_14":45.12,"sma_20":2075.65,"sma_60":2943.3,"sma_120":2870.4},{"date":"2026-07-20","open":1899,"high":2085,"low":1780,"close":1781,"volume":165792,"rsi_14":31.48,"sma_20":2041.45,"sma_60":2917.23,"sma_120":2866.74},{"date":"2026-07-21","open":1781,"high":1811,"low":1700,"close":1754,"volume":112448,"rsi_14":30.99,"sma_20":2010.4,"sma_60":2893.47,"sma_120":2864.32},{"date":"2026-07-22","open":1754,"high":1860,"low":1752,"close":1752,"volume":77753,"rsi_14":28.63,"sma_20":1990.25,"sma_60":2869.17,"sma_120":2861.29},{"date":"2026-07-23","open":1741,"high":1846,"low":1741,"close":1846,"volume":85801,"rsi_14":40.96,"sma_20":1972.55,"sma_60":2845.77,"sma_120":2855.18},{"date":"2026-07-24","open":1897,"high":1897,"low":1785,"close":1786,"volume":69737,"rsi_14":31.52,"sma_20":1955.85,"sma_60":2822.2,"sma_120":2843.64},{"date":"2026-07-27","open":1786,"high":1899,"low":1780,"close":1799,"volume":44796,"rsi_14":34.12,"sma_20":1946.4,"sma_60":2798.93,"sma_120":2828.09},{"date":"2026-07-28","open":1784,"high":1809,"low":1692,"close":1787,"volume":158694,"rsi_14":37.66,"sma_20":1927.0,"sma_60":2774.3,"sma_120":2810.78},{"date":"2026-07-29","open":1800,"high":1896,"low":1642,"close":1642,"volume":205233,"rsi_14":35.16,"sma_20":1900.85,"sma_60":2747.33,"sma_120":2791.33},{"date":"2026-07-30","open":1719,"high":1780,"low":1645,"close":1680,"volume":140748,"rsi_14":37.83,"sma_20":1874.85,"sma_60":2720.0,"sma_120":2777.46},{"date":"2026-07-31","open":1720,"high":1835,"low":1713,"close":1809,"volume":167969,"rsi_14":36.92,"sma_20":1864.3,"sma_60":2693.98,"sma_120":2767.7},{"date":"2026-08-03","open":1809,"high":1950,"low":1775,"close":1902,"volume":81948,"rsi_14":47.72,"sma_20":1853.15,"sma_60":2669.35,"sma_120":2758.68},{"date":"2026-08-04","open":1902,"high":2040,"low":1902,"close":1991,"volume":116323,"rsi_14":56.26,"sma_20":1848.7,"sma_60":2640.78,"sma_120":2749.81},{"date":"2026-08-05","open":2070,"high":2110,"low":1962,"close":2005,"volume":141222,"rsi_14":54.34,"sma_20":1849.7,"sma_60":2599.53,"sma_120":2742.47},{"date":"2026-08-06","open":2020,"high":2120,"low":1910,"close":2100,"volume":111975,"rsi_14":62.43,"sma_20":1859.85,"sma_60":2554.53,"sma_120":2735.47},{"date":"2026-08-07","open":2100,"high":2155,"low":2020,"close":2090,"volume":72701,"rsi_14":68.82,"sma_20":1869.45,"sma_60":2515.28,"sma_120":2727.93},{"date":"2026-08-10","open":2095,"high":2345,"low":2095,"close":2295,"volume":180600,"rsi_14":77.08,"sma_20":1882.2,"sma_60":2483.7,"sma_120":2719.77},{"date":"2026-08-11","open":2295,"high":2390,"low":2270,"close":2285,"volume":105561,"rsi_14":76.46,"sma_20":1899.35,"sma_60":2459.37,"sma_120":2712.6},{"date":"2026-08-12","open":2285,"high":2375,"low":2245,"close":2285,"volume":105501,"rsi_14":74.04,"sma_20":1919.7,"sma_60":2439.12,"sma_120":2703.06},{"date":"2026-08-13","open":2285,"high":2350,"low":2180,"close":2180,"volume":109780,"rsi_14":70.56,"sma_20":1932.2,"sma_60":2413.78,"sma_120":2694.02},{"date":"2026-08-14","open":2200,"high":2280,"low":2150,"close":2175,"volume":115610,"rsi_14":69.79,"sma_20":1947.2,"sma_60":2387.7,"sma_120":2680.97},{"date":"2026-08-18","open":2175,"high":2175,"low":1990,"close":2000,"volume":164927,"rsi_14":59.57,"sma_20":1958.15,"sma_60":2359.95,"sma_120":2669.27},{"date":"2026-08-19","open":1952,"high":2085,"low":1920,"close":1960,"volume":86640,"rsi_14":65.77,"sma_20":1968.45,"sma_60":2333.87,"sma_120":2656.77},{"date":"2026-08-20","open":2010,"high":2065,"low":1985,"close":2015,"volume":45789,"rsi_14":66.34,"sma_20":1981.6,"sma_60":2305.03,"sma_120":2645.68},{"date":"2026-08-21","open":1998,"high":2010,"low":1950,"close":1995,"volume":91893,"rsi_14":60.15,"sma_20":1989.05,"sma_60":2277.03,"sma_120":2635.85},{"date":"2026-08-24","open":1991,"high":2045,"low":1960,"close":2020,"volume":55181,"rsi_14":56.96,"sma_20":2000.75,"sma_60":2231.12,"sma_120":2626.14},{"date":"2026-08-25","open":2020,"high":2065,"low":1935,"close":2020,"volume":67381,"rsi_14":51.91,"sma_20":2011.8,"sma_60":2197.12,"sma_120":2616.02},{"date":"2026-08-26","open":2070,"high":2110,"low":2040,"close":2040,"volume":52287,"rsi_14":52.29,"sma_20":2024.45,"sma_60":2169.95,"sma_120":2608.64},{"date":"2026-08-27","open":2040,"high":2135,"low":1950,"close":2100,"volume":61519,"rsi_14":50.0,"sma_20":2047.35,"sma_60":2152.03,"sma_120":2604.97},{"date":"2026-08-28","open":2100,"high":2135,"low":2035,"close":2040,"volume":31861,"rsi_14":46.79,"sma_20":2065.35,"sma_60":2135.53,"sma_120":2598.47},{"date":"2026-08-31","open":2045,"high":2150,"low":1987,"close":2100,"volume":48831,"rsi_14":34.65,"sma_20":2079.9,"sma_60":2117.7,"sma_120":2592.77},{"date":"2026-09-01","open":2140,"high":2300,"low":2090,"close":2200,"volume":139451,"rsi_14":44.14,"sma_20":2094.8,"sma_60":2105.78,"sma_120":2589.43},{"date":"2026-09-02","open":2300,"high":2400,"low":2105,"close":2210,"volume":286625,"rsi_14":44.9,"sma_20":2105.75,"sma_60":2097.95,"sma_120":2585.77},{"date":"2026-09-03","open":2210,"high":2240,"low":2150,"close":2185,"volume":99016,"rsi_14":50.38,"sma_20":2114.75,"sma_60":2090.53,"sma_120":2581.1},{"date":"2026-09-04","open":2185,"high":2305,"low":2175,"close":2285,"volume":104675,"rsi_14":57.33,"sma_20":2124.0,"sma_60":2086.53,"sma_120":2577.64},{"date":"2026-09-07","open":2285,"high":2285,"low":2165,"close":2185,"volume":625286,"rsi_14":63.7,"sma_20":2128.75,"sma_60":2080.78,"sma_120":2573.35},{"date":"2026-09-08","open":2185,"high":2235,"low":2120,"close":2170,"volume":87354,"rsi_14":66.15,"sma_20":2122.5,"sma_60":2075.03,"sma_120":2569.39},{"date":"2026-09-09","open":2170,"high":2295,"low":2120,"close":2160,"volume":135529,"rsi_14":61.98,"sma_20":2116.25,"sma_60":2068.03,"sma_120":2564.64},{"date":"2026-09-10","open":2150,"high":2210,"low":2005,"close":2195,"volume":141315,"rsi_14":66.13,"sma_20":2111.75,"sma_60":2060.2,"sma_120":2560.97},{"date":"2026-09-11","open":2160,"high":2210,"low":2140,"close":2165,"volume":47098,"rsi_14":61.6,"sma_20":2111.0,"sma_60":2051.87,"sma_120":2559.85},{"date":"2026-09-14","open":2165,"high":2190,"low":2060,"close":2135,"volume":54793,"rsi_14":58.78,"sma_20":2109.0,"sma_60":2043.95,"sma_120":2558.6},{"date":"2026-09-15","open":2115,"high":2145,"low":2080,"close":2100,"volume":33722,"rsi_14":54.48,"sma_20":2114.0,"sma_60":2037.87,"sma_120":2557.52},{"date":"2026-09-16","open":2095,"high":2250,"low":2050,"close":2140,"volume":33875,"rsi_14":53.08,"sma_20":2123.0,"sma_60":2033.95,"sma_120":2556.35},{"date":"2026-09-17","open":2120,"high":2155,"low":2085,"close":2090,"volume":59824,"rsi_14":53.91,"sma_20":2126.75,"sma_60":2032.87,"sma_120":2554.47},{"date":"2026-09-18","open":2110,"high":2250,"low":2030,"close":2080,"volume":84663,"rsi_14":48.31,"sma_20":2131.0,"sma_60":2030.87,"sma_120":2552.22},{"date":"2026-09-21","open":2080,"high":2115,"low":1955,"close":2085,"volume":77121,"rsi_14":38.38,"sma_20":2134.25,"sma_60":2030.28,"sma_120":2548.47},{"date":"2026-09-22","open":2070,"high":2170,"low":2035,"close":2090,"volume":74305,"rsi_14":37.76,"sma_20":2137.75,"sma_60":2031.98,"sma_120":2546.1},{"date":"2026-09-23","open":2105,"high":2155,"low":2035,"close":2120,"volume":99187,"rsi_14":43.43,"sma_20":2141.75,"sma_60":2031.07,"sma_120":2544.02},{"date":"2026-09-28","open":2125,"high":2285,"low":2125,"close":2180,"volume":143189,"rsi_14":38.46,"sma_20":2145.75,"sma_60":2031.32,"sma_120":2541.1},{"date":"2026-09-29","open":2195,"high":2250,"low":2140,"close":2195,"volume":45326,"rsi_14":51.35,"sma_20":2153.5,"sma_60":2031.23,"sma_120":2539.31},{"date":"2026-09-30","open":2220,"high":2290,"low":2180,"close":2220,"volume":113466,"rsi_14":56.58,"sma_20":2159.5,"sma_60":2034.57,"sma_120":2537.68},{"date":"2026-10-01","open":2270,"high":2290,"low":2155,"close":2265,"volume":94769,"rsi_14":62.65,"sma_20":2162.75,"sma_60":2036.9,"sma_120":2537.22},{"date":"2026-10-02","open":2260,"high":2480,"low":2235,"close":2330,"volume":175831,"rsi_14":65.17,"sma_20":2168.75,"sma_60":2041.07,"sma_120":2537.56},{"date":"2026-10-06","open":2330,"high":2400,"low":2315,"close":2340,"volume":185159,"rsi_14":70.59,"sma_20":2176.5,"sma_60":2046.98,"sma_120":2537.02},{"date":"2026-10-07","open":2327,"high":2420,"low":2310,"close":2370,"volume":120479,"rsi_14":77.65,"sma_20":2180.75,"sma_60":2054.87,"sma_120":2536.89},{"date":"2026-10-08","open":2330,"high":2380,"low":2295,"close":2340,"volume":130024,"rsi_14":78.57,"sma_20":2188.5,"sma_60":2062.23,"sma_120":2535.89},{"date":"2026-10-12","open":2370,"high":2370,"low":2095,"close":2195,"volume":206354,"rsi_14":55.24,"sma_20":2189.75,"sma_60":2064.82,"sma_120":2533.68},{"date":"2026-10-13","open":2110,"high":2110,"low":1970,"close":2040,"volume":116190,"rsi_14":46.03,"sma_20":2183.75,"sma_60":2066.45,"sma_120":2529.43},{"date":"2026-10-14","open":2040,"high":2090,"low":1972,"close":2005,"volume":117904,"rsi_14":44.27,"sma_20":2174.25,"sma_60":2068.57,"sma_120":2524.02},{"date":"2026-10-15","open":1925,"high":2040,"low":1870,"close":1976,"volume":122632,"rsi_14":41.97,"sma_20":2164.8,"sma_60":2069.33,"sma_120":2515.57},{"date":"2026-10-16","open":1950,"high":2040,"low":1890,"close":1989,"volume":185059,"rsi_14":42.65,"sma_20":2157.5,"sma_60":2071.23,"sma_120":2507.27},{"date":"2026-10-19","open":1937,"high":2055,"low":1933,"close":2015,"volume":138683,"rsi_14":42.31,"sma_20":2153.25,"sma_60":2075.13,"sma_120":2496.18},{"date":"2026-10-20","open":2015,"high":2050,"low":1830,"close":1852,"volume":234901,"rsi_14":29.13,"sma_20":2138.85,"sma_60":2076.77,"sma_120":2485.12},{"date":"2026-10-21","open":1845,"high":1845,"low":1648,"close":1731,"volume":484616,"rsi_14":23.99,"sma_20":2120.9,"sma_60":2076.42,"sma_120":2472.79},{"date":"2026-10-22","open":1731,"high":1745,"low":1649,"close":1682,"volume":113003,"rsi_14":20.63,"sma_20":2101.0,"sma_60":2073.68,"sma_120":2459.72},{"date":"2026-10-23","open":1594,"high":1691,"low":1535,"close":1691,"volume":94376}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-532.38,"pbr":2.01,"per":null,"roa":-3.54,"roe":-8.28,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":18292088133.0,"analysis":"ROE -8.3%로 적자 상태입니다. 시가총액 893.39억. 매출 182.92억, 영업이익 -208.40억.","eps_basis":"TTM","debt_ratio":1.3425988880568571,"market_cap":89391752368,"net_income":-27806880770.0,"total_debt":59609642570.0,"ttm_window":"2025Q3~2026Q2","gross_margin":-2.48,"total_assets":104008340573.0,"total_equity":44398698003.0,"profit_margin":-152.02,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-20840484374.0,"operating_margin":-113.93,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":1691.0,"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":11885.0},{"date":"2016-10-25","close":11756.0},{"date":"2016-10-26","close":11201.0},{"date":"2016-10-27","close":11414.0},{"date":"2016-10-28","close":11030.0},{"date":"2016-10-31","close":10346.0},{"date":"2016-11-01","close":9918.0},{"date":"2016-11-02","close":9319.0},{"date":"2016-11-03","close":9362.0},{"date":"2016-11-04","close":9362.0},{"date":"2016-11-07","close":9576.0},{"date":"2016-11-08","close":9490.0},{"date":"2016-11-09","close":8935.0},{"date":"2016-11-10","close":9832.0},{"date":"2016-11-11","close":10046.0},{"date":"2016-11-14","close":9875.0},{"date":"2016-11-15","close":9661.0},{"date":"2016-11-16","close":10003.0},{"date":"2016-11-17","close":10003.0},{"date":"2016-11-18","close":9832.0},{"date":"2016-11-21","close":9405.0},{"date":"2016-11-22","close":9490.0},{"date":"2016-11-23","close":9148.0},{"date":"2016-11-24","close":8849.0},{"date":"2016-11-25","close":9063.0},{"date":"2016-11-28","close":8977.0},{"date":"2016-11-29","close":8977.0},{"date":"2016-11-30","close":9063.0},{"date":"2016-12-01","close":9106.0},{"date":"2016-12-02","close":8806.0},{"date":"2016-12-05","close":8593.0},{"date":"2016-12-06","close":8849.0},{"date":"2016-12-07","close":8550.0},{"date":"2016-12-08","close":8550.0},{"date":"2016-12-09","close":8678.0},{"date":"2016-12-12","close":9020.0},{"date":"2016-12-13","close":9277.0},{"date":"2016-12-14","close":9362.0},{"date":"2016-12-15","close":9533.0},{"date":"2016-12-16","close":9490.0},{"date":"2016-12-19","close":9576.0},{"date":"2016-12-20","close":9490.0},{"date":"2016-12-21","close":9790.0},{"date":"2016-12-22","close":9790.0},{"date":"2016-12-23","close":9448.0},{"date":"2016-12-26","close":9405.0},{"date":"2016-12-27","close":9875.0},{"date":"2016-12-28","close":10089.0},{"date":"2016-12-29","close":9961.0},{"date":"2017-01-02","close":9747.0},{"date":"2017-01-03","close":9533.0},{"date":"2017-01-04","close":10217.0},{"date":"2017-01-05","close":10303.0},{"date":"2017-01-06","close":10303.0},{"date":"2017-01-09","close":10003.0},{"date":"2017-01-10","close":9961.0},{"date":"2017-01-11","close":9961.0},{"date":"2017-01-12","close":9576.0},{"date":"2017-01-13","close":9619.0},{"date":"2017-01-16","close":9319.0},{"date":"2017-01-17","close":9148.0},{"date":"2017-01-18","close":9191.0},{"date":"2017-01-19","close":9020.0},{"date":"2017-01-20","close":8849.0},{"date":"2017-01-23","close":8806.0},{"date":"2017-01-24","close":8721.0},{"date":"2017-01-25","close":8678.0},{"date":"2017-01-26","close":8935.0},{"date":"2017-01-31","close":8721.0},{"date":"2017-02-01","close":8977.0},{"date":"2017-02-02","close":8806.0},{"date":"2017-02-03","close":8806.0},{"date":"2017-02-06","close":8721.0},{"date":"2017-02-07","close":8892.0},{"date":"2017-02-08","close":9020.0},{"date":"2017-02-09","close":8892.0},{"date":"2017-02-10","close":9106.0},{"date":"2017-02-13","close":9106.0},{"date":"2017-02-14","close":9148.0},{"date":"2017-02-15","close":9576.0},{"date":"2017-02-16","close":9490.0},{"date":"2017-02-17","close":9490.0},{"date":"2017-02-20","close":9234.0},{"date":"2017-02-21","close":9319.0},{"date":"2017-02-22","close":9319.0},{"date":"2017-02-23","close":9490.0},{"date":"2017-02-24","close":9405.0},{"date":"2017-02-27","close":9234.0},{"date":"2017-02-28","close":9319.0},{"date":"2017-03-02","close":9063.0},{"date":"2017-03-03","close":9020.0},{"date":"2017-03-06","close":9020.0},{"date":"2017-03-07","close":9148.0},{"date":"2017-03-08","close":8977.0},{"date":"2017-03-09","close":8935.0},{"date":"2017-03-10","close":8892.0},{"date":"2017-03-13","close":8849.0},{"date":"2017-03-14","close":8721.0},{"date":"2017-03-15","close":8721.0},{"date":"2017-03-16","close":8721.0},{"date":"2017-03-17","close":8678.0},{"date":"2017-03-20","close":8550.0},{"date":"2017-03-21","close":8473.0},{"date":"2017-03-22","close":8490.0},{"date":"2017-03-23","close":8490.0},{"date":"2017-03-24","close":8550.0},{"date":"2017-03-27","close":8541.0},{"date":"2017-03-28","close":8593.0},{"date":"2017-03-29","close":8721.0},{"date":"2017-03-30","close":8635.0},{"date":"2017-03-31","close":8806.0},{"date":"2017-04-03","close":9191.0},{"date":"2017-04-04","close":9191.0},{"date":"2017-04-05","close":9234.0},{"date":"2017-04-06","close":9362.0},{"date":"2017-04-07","close":9533.0},{"date":"2017-04-10","close":9106.0},{"date":"2017-04-11","close":8806.0},{"date":"2017-04-12","close":8550.0},{"date":"2017-04-13","close":8635.0},{"date":"2017-04-14","close":8507.0},{"date":"2017-04-17","close":8764.0},{"date":"2017-04-18","close":8593.0},{"date":"2017-04-19","close":8550.0},{"date":"2017-04-20","close":8721.0},{"date":"2017-04-21","close":8764.0},{"date":"2017-04-24","close":8550.0},{"date":"2017-04-25","close":8678.0},{"date":"2017-04-26","close":8678.0},{"date":"2017-04-27","close":8524.0},{"date":"2017-04-28","close":8482.0},{"date":"2017-05-02","close":8037.0},{"date":"2017-05-04","close":7926.0},{"date":"2017-05-08","close":8174.0},{"date":"2017-05-10","close":8387.0},{"date":"2017-05-11","close":8311.0},{"date":"2017-05-12","close":8319.0},{"date":"2017-05-15","close":8464.0},{"date":"2017-05-16","close":8490.0},{"date":"2017-05-17","close":8379.0},{"date":"2017-05-18","close":8225.0},{"date":"2017-05-19","close":8208.0},{"date":"2017-05-22","close":8114.0},{"date":"2017-05-23","close":8148.0},{"date":"2017-05-24","close":8379.0},{"date":"2017-05-25","close":8319.0},{"date":"2017-05-26","close":8328.0},{"date":"2017-05-29","close":8302.0},{"date":"2017-05-30","close":8379.0},{"date":"2017-05-31","close":8635.0},{"date":"2017-06-01","close":8439.0},{"date":"2017-06-02","close":8439.0},{"date":"2017-06-05","close":8593.0},{"date":"2017-06-07","close":8550.0},{"date":"2017-06-08","close":8490.0},{"date":"2017-06-09","close":8678.0},{"date":"2017-06-12","close":8507.0},{"date":"2017-06-13","close":8635.0},{"date":"2017-06-14","close":8806.0},{"date":"2017-06-15","close":8764.0},{"date":"2017-06-16","close":8593.0},{"date":"2017-06-19","close":8550.0},{"date":"2017-06-20","close":8550.0},{"date":"2017-06-21","close":8422.0},{"date":"2017-06-22","close":8140.0},{"date":"2017-06-23","close":8336.0},{"date":"2017-06-26","close":8225.0},{"date":"2017-06-27","close":8191.0},{"date":"2017-06-28","close":7994.0},{"date":"2017-06-29","close":8037.0},{"date":"2017-06-30","close":8028.0},{"date":"2017-07-03","close":8028.0},{"date":"2017-07-04","close":8028.0},{"date":"2017-07-05","close":7951.0},{"date":"2017-07-06","close":8045.0},{"date":"2017-07-07","close":7986.0},{"date":"2017-07-10","close":7789.0},{"date":"2017-07-11","close":7721.0},{"date":"2017-07-12","close":7857.0},{"date":"2017-07-13","close":7738.0},{"date":"2017-07-14","close":7712.0},{"date":"2017-07-17","close":7686.0},{"date":"2017-07-18","close":7686.0},{"date":"2017-07-19","close":7823.0},{"date":"2017-07-20","close":7986.0},{"date":"2017-07-21","close":8045.0},{"date":"2017-07-24","close":7994.0},{"date":"2017-07-25","close":8122.0},{"date":"2017-07-26","close":8131.0},{"date":"2017-07-27","close":8097.0},{"date":"2017-07-28","close":7883.0},{"date":"2017-07-31","close":7815.0},{"date":"2017-08-01","close":7806.0},{"date":"2017-08-02","close":7832.0},{"date":"2017-08-03","close":7669.0},{"date":"2017-08-04","close":7678.0},{"date":"2017-08-07","close":7789.0},{"date":"2017-08-08","close":7857.0},{"date":"2017-08-09","close":7780.0},{"date":"2017-08-10","close":7686.0},{"date":"2017-08-11","close":7353.0},{"date":"2017-08-14","close":7267.0},{"date":"2017-08-16","close":7250.0},{"date":"2017-08-17","close":7361.0},{"date":"2017-08-18","close":7396.0},{"date":"2017-08-21","close":7344.0},{"date":"2017-08-22","close":7293.0},{"date":"2017-08-23","close":7336.0},{"date":"2017-08-24","close":7353.0},{"date":"2017-08-25","close":7250.0},{"date":"2017-08-28","close":7447.0},{"date":"2017-08-29","close":7404.0},{"date":"2017-08-30","close":7387.0},{"date":"2017-08-31","close":7327.0},{"date":"2017-09-01","close":7763.0},{"date":"2017-09-04","close":7455.0},{"date":"2017-09-05","close":7464.0},{"date":"2017-09-06","close":7464.0},{"date":"2017-09-07","close":7464.0},{"date":"2017-09-08","close":7267.0},{"date":"2017-09-11","close":6746.0},{"date":"2017-09-12","close":6284.0},{"date":"2017-09-13","close":6344.0},{"date":"2017-09-14","close":6370.0},{"date":"2017-09-15","close":6609.0},{"date":"2017-09-18","close":6643.0},{"date":"2017-09-19","close":6729.0},{"date":"2017-09-20","close":6643.0},{"date":"2017-09-21","close":6703.0},{"date":"2017-09-22","close":6352.0},{"date":"2017-09-25","close":6010.0},{"date":"2017-09-26","close":5882.0},{"date":"2017-09-27","close":5916.0},{"date":"2017-09-28","close":5985.0},{"date":"2017-09-29","close":6173.0},{"date":"2017-10-10","close":6147.0},{"date":"2017-10-11","close":6224.0},{"date":"2017-10-12","close":6267.0},{"date":"2017-10-13","close":6241.0},{"date":"2017-10-16","close":6310.0},{"date":"2017-10-17","close":6293.0},{"date":"2017-10-18","close":6686.0},{"date":"2017-10-19","close":6395.0},{"date":"2017-10-20","close":6395.0},{"date":"2017-10-23","close":6532.0},{"date":"2017-10-24","close":6635.0},{"date":"2017-10-25","close":7088.0},{"date":"2017-10-26","close":7113.0},{"date":"2017-10-27","close":7088.0},{"date":"2017-10-30","close":7695.0},{"date":"2017-10-31","close":7541.0},{"date":"2017-11-01","close":7601.0},{"date":"2017-11-02","close":7173.0},{"date":"2017-11-03","close":7823.0},{"date":"2017-11-06","close":7994.0},{"date":"2017-11-07","close":7926.0},{"date":"2017-11-08","close":7926.0},{"date":"2017-11-09","close":8080.0},{"date":"2017-11-10","close":8456.0},{"date":"2017-11-13","close":8456.0},{"date":"2017-11-14","close":8635.0},{"date":"2017-11-15","close":8550.0},{"date":"2017-11-16","close":8387.0},{"date":"2017-11-17","close":7866.0},{"date":"2017-11-20","close":8362.0},{"date":"2017-11-21","close":8456.0},{"date":"2017-11-22","close":8028.0},{"date":"2017-11-23","close":8234.0},{"date":"2017-11-24","close":7994.0},{"date":"2017-11-27","close":7900.0},{"date":"2017-11-28","close":7738.0},{"date":"2017-11-29","close":7695.0},{"date":"2017-11-30","close":7772.0},{"date":"2017-12-01","close":10089.0},{"date":"2017-12-04","close":10175.0},{"date":"2017-12-05","close":10217.0},{"date":"2017-12-06","close":10346.0},{"date":"2017-12-07","close":9704.0},{"date":"2017-12-08","close":9020.0},{"date":"2017-12-11","close":9234.0},{"date":"2017-12-12","close":9191.0},{"date":"2017-12-13","close":9875.0},{"date":"2017-12-14","close":10474.0},{"date":"2017-12-15","close":10474.0},{"date":"2017-12-18","close":11158.0},{"date":"2017-12-19","close":10303.0},{"date":"2017-12-20","close":9576.0},{"date":"2017-12-21","close":9747.0},{"date":"2017-12-22","close":10003.0},{"date":"2017-12-26","close":10132.0},{"date":"2017-12-27","close":10688.0},{"date":"2017-12-28","close":11243.0},{"date":"2018-01-02","close":12312.0},{"date":"2018-01-03","close":11885.0},{"date":"2018-01-04","close":11286.0},{"date":"2018-01-05","close":12611.0},{"date":"2018-01-08","close":14279.0},{"date":"2018-01-09","close":13295.0},{"date":"2018-01-10","close":13253.0},{"date":"2018-01-11","close":13210.0},{"date":"2018-01-12","close":12569.0},{"date":"2018-01-15","close":12868.0},{"date":"2018-01-16","close":13295.0},{"date":"2018-01-17","close":12740.0},{"date":"2018-01-18","close":13167.0},{"date":"2018-01-19","close":12911.0},{"date":"2018-01-22","close":12697.0},{"date":"2018-01-23","close":12825.0},{"date":"2018-01-24","close":13552.0},{"date":"2018-01-25","close":12996.0},{"date":"2018-01-26","close":13082.0},{"date":"2018-01-29","close":12868.0},{"date":"2018-01-30","close":12056.0},{"date":"2018-01-31","close":11585.0},{"date":"2018-02-01","close":11714.0},{"date":"2018-02-02","close":11500.0},{"date":"2018-02-05","close":10688.0},{"date":"2018-02-06","close":10688.0},{"date":"2018-02-07","close":10132.0},{"date":"2018-02-08","close":10645.0},{"date":"2018-02-09","close":10346.0},{"date":"2018-02-12","close":10688.0},{"date":"2018-02-13","close":10217.0},{"date":"2018-02-14","close":10175.0},{"date":"2018-02-19","close":10645.0},{"date":"2018-02-20","close":10645.0},{"date":"2018-02-21","close":10688.0},{"date":"2018-02-22","close":11072.0},{"date":"2018-02-23","close":11115.0},{"date":"2018-02-26","close":11286.0},{"date":"2018-02-27","close":10859.0},{"date":"2018-02-28","close":10474.0},{"date":"2018-03-02","close":10474.0},{"date":"2018-03-05","close":10046.0},{"date":"2018-03-06","close":10517.0},{"date":"2018-03-07","close":10346.0},{"date":"2018-03-08","close":10559.0},{"date":"2018-03-09","close":10901.0},{"date":"2018-03-12","close":11543.0},{"date":"2018-03-13","close":11414.0},{"date":"2018-03-14","close":12098.0},{"date":"2018-03-15","close":12697.0},{"date":"2018-03-16","close":14065.0},{"date":"2018-03-19","close":14364.0},{"date":"2018-03-20","close":13894.0},{"date":"2018-03-21","close":13680.0},{"date":"2018-03-22","close":13082.0},{"date":"2018-03-23","close":11072.0},{"date":"2018-03-26","close":14364.0},{"date":"2018-03-27","close":15048.0},{"date":"2018-03-28","close":14963.0},{"date":"2018-03-29","close":15091.0},{"date":"2018-03-30","close":16887.0},{"date":"2018-04-02","close":15690.0},{"date":"2018-04-03","close":15476.0},{"date":"2018-04-04","close":15262.0},{"date":"2018-04-05","close":15219.0},{"date":"2018-04-06","close":15690.0},{"date":"2018-04-09","close":16288.0},{"date":"2018-04-10","close":18810.0},{"date":"2018-04-11","close":19238.0},{"date":"2018-04-12","close":16972.0},{"date":"2018-04-13","close":19836.0},{"date":"2018-04-16","close":19751.0},{"date":"2018-04-17","close":22316.0},{"date":"2018-04-18","close":22316.0},{"date":"2018-04-19","close":18340.0},{"date":"2018-04-20","close":18041.0},{"date":"2018-04-23","close":16459.0},{"date":"2018-04-24","close":15732.0},{"date":"2018-04-25","close":15818.0},{"date":"2018-04-26","close":16416.0},{"date":"2018-04-27","close":16459.0},{"date":"2018-04-30","close":14792.0},{"date":"2018-05-02","close":14749.0},{"date":"2018-05-03","close":14321.0},{"date":"2018-05-04","close":14108.0},{"date":"2018-05-08","close":12611.0},{"date":"2018-05-09","close":13680.0},{"date":"2018-05-10","close":13381.0},{"date":"2018-05-11","close":13595.0},{"date":"2018-05-14","close":13338.0},{"date":"2018-05-15","close":12996.0},{"date":"2018-05-16","close":13295.0},{"date":"2018-05-17","close":12825.0},{"date":"2018-05-18","close":13124.0},{"date":"2018-05-21","close":13595.0},{"date":"2018-05-23","close":13595.0},{"date":"2018-05-24","close":14450.0},{"date":"2018-05-25","close":15219.0},{"date":"2018-05-28","close":14492.0},{"date":"2018-05-29","close":14193.0},{"date":"2018-05-30","close":13808.0},{"date":"2018-05-31","close":13723.0},{"date":"2018-06-01","close":14621.0},{"date":"2018-06-04","close":14193.0},{"date":"2018-06-05","close":14150.0},{"date":"2018-06-07","close":14407.0},{"date":"2018-06-08","close":14022.0},{"date":"2018-06-11","close":13338.0},{"date":"2018-06-12","close":12953.0},{"date":"2018-06-14","close":12825.0},{"date":"2018-06-15","close":13253.0},{"date":"2018-06-18","close":12526.0},{"date":"2018-06-19","close":11457.0},{"date":"2018-06-20","close":11714.0},{"date":"2018-06-21","close":11243.0},{"date":"2018-06-22","close":11671.0},{"date":"2018-06-25","close":11885.0},{"date":"2018-06-26","close":11842.0},{"date":"2018-06-27","close":11842.0},{"date":"2018-06-28","close":11714.0},{"date":"2018-06-29","close":11372.0},{"date":"2018-07-02","close":10816.0},{"date":"2018-07-03","close":10730.0},{"date":"2018-07-04","close":11500.0},{"date":"2018-07-05","close":11543.0},{"date":"2018-07-06","close":11372.0},{"date":"2018-07-09","close":12141.0},{"date":"2018-07-10","close":12056.0},{"date":"2018-07-11","close":11927.0},{"date":"2018-07-12","close":12013.0},{"date":"2018-07-13","close":12013.0},{"date":"2018-07-16","close":11756.0},{"date":"2018-07-17","close":11714.0},{"date":"2018-07-18","close":11372.0},{"date":"2018-07-19","close":10816.0},{"date":"2018-07-20","close":10816.0},{"date":"2018-07-23","close":9961.0},{"date":"2018-07-24","close":9918.0},{"date":"2018-07-25","close":9448.0},{"date":"2018-07-26","close":9619.0},{"date":"2018-07-27","close":10089.0},{"date":"2018-07-30","close":10089.0},{"date":"2018-07-31","close":10260.0},{"date":"2018-08-01","close":10602.0},{"date":"2018-08-02","close":10388.0},{"date":"2018-08-03","close":13466.0},{"date":"2018-08-06","close":13808.0},{"date":"2018-08-07","close":14364.0},{"date":"2018-08-08","close":13894.0},{"date":"2018-08-09","close":13808.0},{"date":"2018-08-10","close":13766.0},{"date":"2018-08-13","close":12740.0},{"date":"2018-08-14","close":12141.0},{"date":"2018-08-16","close":12611.0},{"date":"2018-08-17","close":13039.0},{"date":"2018-08-20","close":13082.0},{"date":"2018-08-21","close":13766.0},{"date":"2018-08-22","close":13338.0},{"date":"2018-08-23","close":14065.0},{"date":"2018-08-24","close":13979.0},{"date":"2018-08-27","close":13808.0},{"date":"2018-08-28","close":13894.0},{"date":"2018-08-29","close":14022.0},{"date":"2018-08-30","close":13595.0},{"date":"2018-08-31","close":14150.0},{"date":"2018-09-03","close":14706.0},{"date":"2018-09-04","close":14578.0},{"date":"2018-09-05","close":13937.0},{"date":"2018-09-06","close":13680.0},{"date":"2018-09-07","close":14236.0},{"date":"2018-09-10","close":14236.0},{"date":"2018-09-11","close":15561.0},{"date":"2018-09-12","close":15561.0},{"date":"2018-09-13","close":15647.0},{"date":"2018-09-14","close":15604.0},{"date":"2018-09-17","close":15134.0},{"date":"2018-09-18","close":15390.0},{"date":"2018-09-19","close":14749.0},{"date":"2018-09-20","close":15048.0},{"date":"2018-09-21","close":15604.0},{"date":"2018-09-27","close":15903.0},{"date":"2018-09-28","close":15861.0},{"date":"2018-10-01","close":15262.0},{"date":"2018-10-02","close":13937.0},{"date":"2018-10-04","close":13937.0},{"date":"2018-10-05","close":13082.0},{"date":"2018-10-08","close":12697.0},{"date":"2018-10-10","close":12312.0},{"date":"2018-10-11","close":11500.0},{"date":"2018-10-12","close":12269.0},{"date":"2018-10-15","close":11927.0},{"date":"2018-10-16","close":12141.0},{"date":"2018-10-17","close":12013.0},{"date":"2018-10-18","close":11799.0},{"date":"2018-10-19","close":12227.0},{"date":"2018-10-22","close":12569.0},{"date":"2018-10-23","close":11585.0},{"date":"2018-10-24","close":10987.0},{"date":"2018-10-25","close":10559.0},{"date":"2018-10-26","close":9661.0},{"date":"2018-10-29","close":8935.0},{"date":"2018-10-30","close":9490.0},{"date":"2018-10-31","close":9961.0},{"date":"2018-11-01","close":9961.0},{"date":"2018-11-02","close":10816.0},{"date":"2018-11-05","close":11115.0},{"date":"2018-11-06","close":11115.0},{"date":"2018-11-07","close":10901.0},{"date":"2018-11-08","close":10987.0},{"date":"2018-11-09","close":10431.0},{"date":"2018-11-12","close":9832.0},{"date":"2018-11-13","close":10517.0},{"date":"2018-11-14","close":10773.0},{"date":"2018-11-15","close":10859.0},{"date":"2018-11-16","close":11158.0},{"date":"2018-11-19","close":11414.0},{"date":"2018-11-20","close":11243.0},{"date":"2018-11-21","close":11628.0},{"date":"2018-11-22","close":11243.0},{"date":"2018-11-23","close":11030.0},{"date":"2018-11-26","close":11243.0},{"date":"2018-11-27","close":11543.0},{"date":"2018-11-28","close":11201.0},{"date":"2018-11-29","close":11115.0},{"date":"2018-11-30","close":11201.0},{"date":"2018-12-03","close":11543.0},{"date":"2018-12-04","close":11799.0},{"date":"2018-12-05","close":11286.0},{"date":"2018-12-06","close":10559.0},{"date":"2018-12-07","close":10431.0},{"date":"2018-12-10","close":10132.0},{"date":"2018-12-11","close":10046.0},{"date":"2018-12-12","close":10260.0},{"date":"2018-12-13","close":10559.0},{"date":"2018-12-14","close":10260.0},{"date":"2018-12-17","close":10003.0},{"date":"2018-12-18","close":9747.0},{"date":"2018-12-19","close":10003.0},{"date":"2018-12-20","close":9790.0},{"date":"2018-12-21","close":9961.0},{"date":"2018-12-24","close":10003.0},{"date":"2018-12-26","close":9490.0},{"date":"2018-12-27","close":9790.0},{"date":"2018-12-28","close":10260.0},{"date":"2019-01-02","close":10431.0},{"date":"2019-01-03","close":9918.0},{"date":"2019-01-04","close":10346.0},{"date":"2019-01-07","close":10260.0},{"date":"2019-01-08","close":10089.0},{"date":"2019-01-09","close":10303.0},{"date":"2019-01-10","close":10559.0},{"date":"2019-01-11","close":10388.0},{"date":"2019-01-14","close":10046.0},{"date":"2019-01-15","close":10089.0},{"date":"2019-01-16","close":10089.0},{"date":"2019-01-17","close":10217.0},{"date":"2019-01-18","close":10431.0},{"date":"2019-01-21","close":10303.0},{"date":"2019-01-22","close":10346.0},{"date":"2019-01-23","close":10303.0},{"date":"2019-01-24","close":10859.0},{"date":"2019-01-25","close":10816.0},{"date":"2019-01-28","close":10987.0},{"date":"2019-01-29","close":10859.0},{"date":"2019-01-30","close":10773.0},{"date":"2019-01-31","close":10901.0},{"date":"2019-02-01","close":10688.0},{"date":"2019-02-07","close":10474.0},{"date":"2019-02-08","close":10859.0},{"date":"2019-02-11","close":11243.0},{"date":"2019-02-12","close":11201.0},{"date":"2019-02-13","close":11414.0},{"date":"2019-02-14","close":11500.0},{"date":"2019-02-15","close":11372.0},{"date":"2019-02-18","close":11585.0},{"date":"2019-02-19","close":11628.0},{"date":"2019-02-20","close":11628.0},{"date":"2019-02-21","close":11970.0},{"date":"2019-02-22","close":11842.0},{"date":"2019-02-25","close":11799.0},{"date":"2019-02-26","close":11756.0},{"date":"2019-02-27","close":12141.0},{"date":"2019-02-28","close":11970.0},{"date":"2019-03-04","close":12611.0},{"date":"2019-03-05","close":12868.0},{"date":"2019-03-06","close":12911.0},{"date":"2019-03-07","close":12398.0},{"date":"2019-03-08","close":12740.0},{"date":"2019-03-11","close":12569.0},{"date":"2019-03-12","close":12526.0},{"date":"2019-03-13","close":12440.0},{"date":"2019-03-14","close":12269.0},{"date":"2019-03-15","close":11671.0},{"date":"2019-03-18","close":11543.0},{"date":"2019-03-19","close":11414.0},{"date":"2019-03-20","close":11628.0},{"date":"2019-03-21","close":11243.0},{"date":"2019-03-22","close":10901.0},{"date":"2019-03-25","close":10431.0},{"date":"2019-03-26","close":11030.0},{"date":"2019-03-27","close":10645.0},{"date":"2019-03-28","close":10474.0},{"date":"2019-03-29","close":10602.0},{"date":"2019-04-01","close":10517.0},{"date":"2019-04-02","close":10388.0},{"date":"2019-04-03","close":11500.0},{"date":"2019-04-04","close":11543.0},{"date":"2019-04-05","close":11585.0},{"date":"2019-04-08","close":11286.0},{"date":"2019-04-09","close":11158.0},{"date":"2019-04-10","close":11329.0},{"date":"2019-04-11","close":11329.0},{"date":"2019-04-12","close":11329.0},{"date":"2019-04-15","close":11243.0},{"date":"2019-04-16","close":11201.0},{"date":"2019-04-17","close":11072.0},{"date":"2019-04-18","close":11030.0},{"date":"2019-04-19","close":11030.0},{"date":"2019-04-22","close":12184.0},{"date":"2019-04-23","close":11799.0},{"date":"2019-04-24","close":11885.0},{"date":"2019-04-25","close":11671.0},{"date":"2019-04-26","close":11243.0},{"date":"2019-04-29","close":10303.0},{"date":"2019-04-30","close":10260.0},{"date":"2019-05-02","close":10089.0},{"date":"2019-05-03","close":10303.0},{"date":"2019-05-07","close":10132.0},{"date":"2019-05-08","close":9661.0},{"date":"2019-05-09","close":9362.0},{"date":"2019-05-10","close":9362.0},{"date":"2019-05-13","close":9490.0},{"date":"2019-05-14","close":9277.0},{"date":"2019-05-15","close":9619.0},{"date":"2019-05-16","close":9490.0},{"date":"2019-05-17","close":9448.0},{"date":"2019-05-20","close":9063.0},{"date":"2019-05-21","close":8935.0},{"date":"2019-05-22","close":9533.0},{"date":"2019-05-23","close":9448.0},{"date":"2019-05-24","close":9106.0},{"date":"2019-05-27","close":9533.0},{"date":"2019-05-28","close":9704.0},{"date":"2019-05-29","close":9533.0},{"date":"2019-05-30","close":9319.0},{"date":"2019-05-31","close":9704.0},{"date":"2019-06-03","close":9747.0},{"date":"2019-06-04","close":9918.0},{"date":"2019-06-05","close":9790.0},{"date":"2019-06-07","close":9875.0},{"date":"2019-06-10","close":9832.0},{"date":"2019-06-11","close":9875.0},{"date":"2019-06-12","close":9704.0},{"date":"2019-06-13","close":9832.0},{"date":"2019-06-14","close":9832.0},{"date":"2019-06-17","close":9661.0},{"date":"2019-06-18","close":9405.0},{"date":"2019-06-19","close":9533.0},{"date":"2019-06-20","close":9619.0},{"date":"2019-06-21","close":9533.0},{"date":"2019-06-24","close":9448.0},{"date":"2019-06-25","close":9148.0},{"date":"2019-06-26","close":9063.0},{"date":"2019-06-27","close":8721.0},{"date":"2019-06-28","close":8387.0},{"date":"2019-07-01","close":8678.0},{"date":"2019-07-02","close":8499.0},{"date":"2019-07-03","close":8490.0},{"date":"2019-07-04","close":8157.0},{"date":"2019-07-05","close":8593.0},{"date":"2019-07-08","close":8234.0},{"date":"2019-07-09","close":7883.0},{"date":"2019-07-10","close":8037.0},{"date":"2019-07-11","close":8276.0},{"date":"2019-07-12","close":8234.0},{"date":"2019-07-15","close":8293.0},{"date":"2019-07-16","close":8635.0},{"date":"2019-07-17","close":8935.0},{"date":"2019-07-18","close":8849.0},{"date":"2019-07-19","close":8806.0},{"date":"2019-07-22","close":8678.0},{"date":"2019-07-23","close":8678.0},{"date":"2019-07-24","close":8499.0},{"date":"2019-07-25","close":8182.0},{"date":"2019-07-26","close":7960.0},{"date":"2019-07-29","close":7336.0},{"date":"2019-07-30","close":7575.0},{"date":"2019-07-31","close":7755.0},{"date":"2019-08-01","close":8003.0},{"date":"2019-08-02","close":8020.0},{"date":"2019-08-05","close":7002.0},{"date":"2019-08-06","close":6087.0},{"date":"2019-08-07","close":6318.0},{"date":"2019-08-08","close":6874.0},{"date":"2019-08-09","close":6874.0},{"date":"2019-08-12","close":6968.0},{"date":"2019-08-13","close":6857.0},{"date":"2019-08-14","close":7071.0},{"date":"2019-08-16","close":6883.0},{"date":"2019-08-19","close":6960.0},{"date":"2019-08-20","close":7165.0},{"date":"2019-08-21","close":7507.0},{"date":"2019-08-22","close":7524.0},{"date":"2019-08-23","close":7438.0},{"date":"2019-08-26","close":6942.0},{"date":"2019-08-27","close":6951.0},{"date":"2019-08-28","close":7242.0},{"date":"2019-08-29","close":7276.0},{"date":"2019-08-30","close":7387.0},{"date":"2019-09-02","close":7507.0},{"date":"2019-09-03","close":7567.0},{"date":"2019-09-04","close":7592.0},{"date":"2019-09-05","close":7601.0},{"date":"2019-09-06","close":7601.0},{"date":"2019-09-09","close":7524.0},{"date":"2019-09-10","close":7524.0},{"date":"2019-09-11","close":7729.0},{"date":"2019-09-16","close":7968.0},{"date":"2019-09-17","close":8849.0},{"date":"2019-09-18","close":8593.0},{"date":"2019-09-19","close":8593.0},{"date":"2019-09-20","close":8473.0},{"date":"2019-09-23","close":8131.0},{"date":"2019-09-24","close":8131.0},{"date":"2019-09-25","close":7926.0},{"date":"2019-09-26","close":7909.0},{"date":"2019-09-27","close":7832.0},{"date":"2019-09-30","close":7695.0},{"date":"2019-10-01","close":7968.0},{"date":"2019-10-02","close":7746.0},{"date":"2019-10-04","close":7729.0},{"date":"2019-10-07","close":8045.0},{"date":"2019-10-08","close":7994.0},{"date":"2019-10-10","close":7849.0},{"date":"2019-10-11","close":7900.0},{"date":"2019-10-14","close":7951.0},{"date":"2019-10-15","close":7968.0},{"date":"2019-10-16","close":8122.0},{"date":"2019-10-17","close":8105.0},{"date":"2019-10-18","close":7934.0},{"date":"2019-10-21","close":7857.0},{"date":"2019-10-22","close":7849.0},{"date":"2019-10-23","close":8242.0},{"date":"2019-10-24","close":7977.0},{"date":"2019-10-25","close":7823.0},{"date":"2019-10-28","close":7857.0},{"date":"2019-10-29","close":7960.0},{"date":"2019-10-30","close":7815.0},{"date":"2019-10-31","close":7832.0},{"date":"2019-11-01","close":7866.0},{"date":"2019-11-04","close":8105.0},{"date":"2019-11-05","close":8302.0},{"date":"2019-11-06","close":8849.0},{"date":"2019-11-07","close":8721.0},{"date":"2019-11-08","close":8550.0},{"date":"2019-11-11","close":8396.0},{"date":"2019-11-12","close":8430.0},{"date":"2019-11-13","close":8293.0},{"date":"2019-11-14","close":8336.0},{"date":"2019-11-15","close":8345.0},{"date":"2019-11-18","close":8396.0},{"date":"2019-11-19","close":8635.0},{"date":"2019-11-20","close":8311.0},{"date":"2019-11-21","close":8020.0},{"date":"2019-11-22","close":7874.0},{"date":"2019-11-25","close":8114.0},{"date":"2019-11-26","close":8122.0},{"date":"2019-11-27","close":8003.0},{"date":"2019-11-28","close":7900.0},{"date":"2019-11-29","close":7866.0},{"date":"2019-12-02","close":7823.0},{"date":"2019-12-03","close":7780.0},{"date":"2019-12-04","close":7541.0},{"date":"2019-12-05","close":7293.0},{"date":"2019-12-06","close":7396.0},{"date":"2019-12-09","close":7302.0},{"date":"2019-12-10","close":7438.0},{"date":"2019-12-11","close":7387.0},{"date":"2019-12-12","close":7464.0},{"date":"2019-12-13","close":7481.0},{"date":"2019-12-16","close":7455.0},{"date":"2019-12-17","close":7447.0},{"date":"2019-12-18","close":7455.0},{"date":"2019-12-19","close":7558.0},{"date":"2019-12-20","close":7703.0},{"date":"2019-12-23","close":7695.0},{"date":"2019-12-24","close":7182.0},{"date":"2019-12-26","close":7173.0},{"date":"2019-12-27","close":7464.0},{"date":"2019-12-30","close":7738.0},{"date":"2020-01-02","close":8122.0},{"date":"2020-01-03","close":8011.0},{"date":"2020-01-06","close":7780.0},{"date":"2020-01-07","close":7840.0},{"date":"2020-01-08","close":7361.0},{"date":"2020-01-09","close":7609.0},{"date":"2020-01-10","close":7883.0},{"date":"2020-01-13","close":7909.0},{"date":"2020-01-14","close":7883.0},{"date":"2020-01-15","close":7960.0},{"date":"2020-01-16","close":7951.0},{"date":"2020-01-17","close":7960.0},{"date":"2020-01-20","close":7994.0},{"date":"2020-01-21","close":7840.0},{"date":"2020-01-22","close":7951.0},{"date":"2020-01-23","close":7951.0},{"date":"2020-01-28","close":7584.0},{"date":"2020-01-29","close":7926.0},{"date":"2020-01-30","close":7686.0},{"date":"2020-01-31","close":7404.0},{"date":"2020-02-03","close":7353.0},{"date":"2020-02-04","close":7507.0},{"date":"2020-02-05","close":7669.0},{"date":"2020-02-06","close":7866.0},{"date":"2020-02-07","close":8635.0},{"date":"2020-02-10","close":8593.0},{"date":"2020-02-11","close":8678.0},{"date":"2020-02-12","close":8721.0},{"date":"2020-02-13","close":9704.0},{"date":"2020-02-14","close":10046.0},{"date":"2020-02-17","close":10346.0},{"date":"2020-02-18","close":10474.0},{"date":"2020-02-19","close":10474.0},{"date":"2020-02-20","close":11500.0},{"date":"2020-02-21","close":12611.0},{"date":"2020-02-24","close":12569.0},{"date":"2020-02-25","close":12569.0},{"date":"2020-02-26","close":12312.0},{"date":"2020-02-27","close":12440.0},{"date":"2020-02-28","close":10773.0},{"date":"2020-03-02","close":12098.0},{"date":"2020-03-03","close":12184.0},{"date":"2020-03-04","close":12569.0},{"date":"2020-03-05","close":13894.0},{"date":"2020-03-06","close":13509.0},{"date":"2020-03-09","close":12569.0},{"date":"2020-03-10","close":12611.0},{"date":"2020-03-11","close":11500.0},{"date":"2020-03-12","close":10944.0},{"date":"2020-03-13","close":10559.0},{"date":"2020-03-16","close":9704.0},{"date":"2020-03-17","close":10773.0},{"date":"2020-03-18","close":10303.0},{"date":"2020-03-19","close":9063.0},{"date":"2020-03-20","close":7361.0},{"date":"2020-03-23","close":6541.0},{"date":"2020-03-24","close":6660.0},{"date":"2020-03-25","close":7028.0},{"date":"2020-03-26","close":8285.0},{"date":"2020-03-27","close":8413.0},{"date":"2020-03-30","close":9020.0},{"date":"2020-03-31","close":9405.0},{"date":"2020-04-01","close":9277.0},{"date":"2020-04-02","close":9148.0},{"date":"2020-04-03","close":9191.0},{"date":"2020-04-06","close":10645.0},{"date":"2020-04-07","close":11072.0},{"date":"2020-04-08","close":10987.0},{"date":"2020-04-09","close":10859.0},{"date":"2020-04-10","close":10474.0},{"date":"2020-04-13","close":10944.0},{"date":"2020-04-14","close":11115.0},{"date":"2020-04-16","close":11457.0},{"date":"2020-04-17","close":11414.0},{"date":"2020-04-20","close":11500.0},{"date":"2020-04-21","close":11072.0},{"date":"2020-04-22","close":11115.0},{"date":"2020-04-23","close":11030.0},{"date":"2020-04-24","close":10688.0},{"date":"2020-04-27","close":10816.0},{"date":"2020-04-28","close":11286.0},{"date":"2020-04-29","close":11072.0},{"date":"2020-05-04","close":11543.0},{"date":"2020-05-06","close":12398.0},{"date":"2020-05-07","close":12440.0},{"date":"2020-05-08","close":12526.0},{"date":"2020-05-11","close":12141.0},{"date":"2020-05-12","close":12355.0},{"date":"2020-05-13","close":12440.0},{"date":"2020-05-14","close":13039.0},{"date":"2020-05-15","close":14364.0},{"date":"2020-05-18","close":14407.0},{"date":"2020-05-19","close":15134.0},{"date":"2020-05-20","close":15176.0},{"date":"2020-05-21","close":14706.0},{"date":"2020-05-22","close":15348.0},{"date":"2020-05-25","close":15048.0},{"date":"2020-05-26","close":15048.0},{"date":"2020-05-27","close":14963.0},{"date":"2020-05-28","close":14364.0},{"date":"2020-05-29","close":14022.0},{"date":"2020-06-01","close":15048.0},{"date":"2020-06-02","close":15903.0},{"date":"2020-06-03","close":15348.0},{"date":"2020-06-04","close":15561.0},{"date":"2020-06-05","close":15604.0},{"date":"2020-06-08","close":15433.0},{"date":"2020-06-09","close":15305.0},{"date":"2020-06-10","close":15433.0},{"date":"2020-06-11","close":15433.0},{"date":"2020-06-12","close":15305.0},{"date":"2020-06-15","close":13295.0},{"date":"2020-06-16","close":14578.0},{"date":"2020-06-17","close":14364.0},{"date":"2020-06-18","close":14108.0},{"date":"2020-06-19","close":14279.0},{"date":"2020-06-22","close":14621.0},{"date":"2020-06-23","close":14706.0},{"date":"2020-06-24","close":16245.0},{"date":"2020-06-25","close":15561.0},{"date":"2020-06-26","close":15219.0},{"date":"2020-06-29","close":14450.0},{"date":"2020-06-30","close":14621.0},{"date":"2020-07-01","close":14321.0},{"date":"2020-07-02","close":14364.0},{"date":"2020-07-03","close":14364.0},{"date":"2020-07-06","close":14236.0},{"date":"2020-07-07","close":13680.0},{"date":"2020-07-08","close":14022.0},{"date":"2020-07-09","close":14236.0},{"date":"2020-07-10","close":13808.0},{"date":"2020-07-13","close":13552.0},{"date":"2020-07-14","close":13808.0},{"date":"2020-07-15","close":13637.0},{"date":"2020-07-16","close":13167.0},{"date":"2020-07-17","close":13253.0},{"date":"2020-07-20","close":13424.0},{"date":"2020-07-21","close":14364.0},{"date":"2020-07-22","close":15305.0},{"date":"2020-07-23","close":15390.0},{"date":"2020-07-24","close":20007.0},{"date":"2020-07-27","close":19238.0},{"date":"2020-07-28","close":19623.0},{"date":"2020-07-29","close":17913.0},{"date":"2020-07-30","close":18169.0},{"date":"2020-07-31","close":18212.0},{"date":"2020-08-03","close":18725.0},{"date":"2020-08-04","close":19537.0},{"date":"2020-08-05","close":19366.0},{"date":"2020-08-06","close":21632.0},{"date":"2020-08-07","close":22573.0},{"date":"2020-08-10","close":21974.0},{"date":"2020-08-11","close":22744.0},{"date":"2020-08-12","close":21376.0},{"date":"2020-08-13","close":20563.0},{"date":"2020-08-14","close":19836.0},{"date":"2020-08-18","close":17656.0},{"date":"2020-08-19","close":17784.0},{"date":"2020-08-20","close":19665.0},{"date":"2020-08-21","close":18896.0},{"date":"2020-08-24","close":20392.0},{"date":"2020-08-25","close":22615.0},{"date":"2020-08-26","close":27489.0},{"date":"2020-08-27","close":24582.0},{"date":"2020-08-28","close":23684.0},{"date":"2020-08-31","close":23470.0},{"date":"2020-09-01","close":23342.0},{"date":"2020-09-02","close":24325.0},{"date":"2020-09-03","close":24539.0},{"date":"2020-09-04","close":23513.0},{"date":"2020-09-07","close":22744.0},{"date":"2020-09-08","close":22658.0},{"date":"2020-09-09","close":21760.0},{"date":"2020-09-10","close":22829.0},{"date":"2020-09-11","close":22231.0},{"date":"2020-09-14","close":22316.0},{"date":"2020-09-15","close":22102.0},{"date":"2020-09-16","close":21205.0},{"date":"2020-09-17","close":20435.0},{"date":"2020-09-18","close":20692.0},{"date":"2020-09-21","close":19751.0},{"date":"2020-09-22","close":19452.0},{"date":"2020-09-23","close":19238.0},{"date":"2020-09-24","close":17913.0},{"date":"2020-09-25","close":17742.0},{"date":"2020-09-28","close":18383.0},{"date":"2020-09-29","close":19323.0},{"date":"2020-10-05","close":19879.0},{"date":"2020-10-06","close":20435.0},{"date":"2020-10-07","close":20692.0},{"date":"2020-10-08","close":20863.0},{"date":"2020-10-12","close":20606.0},{"date":"2020-10-13","close":19965.0},{"date":"2020-10-14","close":19024.0},{"date":"2020-10-15","close":18383.0},{"date":"2020-10-16","close":19965.0},{"date":"2020-10-19","close":19195.0},{"date":"2020-10-20","close":20435.0},{"date":"2020-10-21","close":20478.0},{"date":"2020-10-22","close":20307.0},{"date":"2020-10-23","close":21162.0},{"date":"2020-10-26","close":19794.0},{"date":"2020-10-27","close":19281.0},{"date":"2020-10-28","close":20820.0},{"date":"2020-10-29","close":20820.0},{"date":"2020-10-30","close":20007.0},{"date":"2020-11-02","close":19794.0},{"date":"2020-11-03","close":21504.0},{"date":"2020-11-04","close":21333.0},{"date":"2020-11-05","close":22188.0},{"date":"2020-11-06","close":23257.0},{"date":"2020-11-09","close":24881.0},{"date":"2020-11-10","close":23257.0},{"date":"2020-11-11","close":18255.0},{"date":"2020-11-12","close":17784.0},{"date":"2020-11-13","close":17913.0},{"date":"2020-11-16","close":17528.0},{"date":"2020-11-17","close":16074.0},{"date":"2020-11-18","close":16716.0},{"date":"2020-11-19","close":17913.0},{"date":"2020-11-20","close":17870.0},{"date":"2020-11-23","close":17699.0},{"date":"2020-11-24","close":17528.0},{"date":"2020-11-25","close":17400.0},{"date":"2020-11-26","close":19751.0},{"date":"2020-11-27","close":19238.0},{"date":"2020-11-30","close":18426.0},{"date":"2020-12-01","close":19281.0},{"date":"2020-12-02","close":19238.0},{"date":"2020-12-03","close":19323.0},{"date":"2020-12-04","close":20307.0},{"date":"2020-12-07","close":20863.0},{"date":"2020-12-08","close":20050.0},{"date":"2020-12-09","close":20392.0},{"date":"2020-12-10","close":20392.0},{"date":"2020-12-11","close":20264.0},{"date":"2020-12-14","close":19879.0},{"date":"2020-12-15","close":19708.0},{"date":"2020-12-16","close":19409.0},{"date":"2020-12-17","close":18939.0},{"date":"2020-12-18","close":19024.0},{"date":"2020-12-21","close":19067.0},{"date":"2020-12-22","close":18511.0},{"date":"2020-12-23","close":18554.0},{"date":"2020-12-24","close":18426.0},{"date":"2020-12-28","close":18212.0},{"date":"2020-12-29","close":19110.0},{"date":"2020-12-30","close":19836.0},{"date":"2021-01-04","close":20692.0},{"date":"2021-01-05","close":21675.0},{"date":"2021-01-06","close":21718.0},{"date":"2021-01-07","close":20991.0},{"date":"2021-01-08","close":20136.0},{"date":"2021-01-11","close":19665.0},{"date":"2021-01-12","close":20178.0},{"date":"2021-01-13","close":20435.0},{"date":"2021-01-14","close":20606.0},{"date":"2021-01-15","close":20264.0},{"date":"2021-01-18","close":19110.0},{"date":"2021-01-19","close":19580.0},{"date":"2021-01-20","close":19152.0},{"date":"2021-01-21","close":19366.0},{"date":"2021-01-22","close":19152.0},{"date":"2021-01-25","close":18896.0},{"date":"2021-01-26","close":18468.0},{"date":"2021-01-27","close":18084.0},{"date":"2021-01-28","close":17314.0},{"date":"2021-01-29","close":16630.0},{"date":"2021-02-01","close":17314.0},{"date":"2021-02-02","close":17571.0},{"date":"2021-02-03","close":17613.0},{"date":"2021-02-04","close":16972.0},{"date":"2021-02-05","close":16972.0},{"date":"2021-02-08","close":16630.0},{"date":"2021-02-09","close":16416.0},{"date":"2021-02-10","close":16502.0},{"date":"2021-02-15","close":16929.0},{"date":"2021-02-16","close":16673.0},{"date":"2021-02-17","close":16844.0},{"date":"2021-02-18","close":16502.0},{"date":"2021-02-19","close":16374.0},{"date":"2021-02-22","close":16331.0},{"date":"2021-02-23","close":15946.0},{"date":"2021-02-24","close":15348.0},{"date":"2021-02-25","close":15476.0},{"date":"2021-02-26","close":16117.0},{"date":"2021-03-02","close":15903.0},{"date":"2021-03-03","close":16245.0},{"date":"2021-03-04","close":15818.0},{"date":"2021-03-05","close":15476.0},{"date":"2021-03-08","close":14834.0},{"date":"2021-03-09","close":14108.0},{"date":"2021-03-10","close":14535.0},{"date":"2021-03-11","close":14535.0},{"date":"2021-03-12","close":14663.0},{"date":"2021-03-15","close":14621.0},{"date":"2021-03-16","close":14792.0},{"date":"2021-03-17","close":14663.0},{"date":"2021-03-18","close":14877.0},{"date":"2021-03-19","close":14834.0},{"date":"2021-03-22","close":14706.0},{"date":"2021-03-23","close":14321.0},{"date":"2021-03-24","close":14236.0},{"date":"2021-03-25","close":14279.0},{"date":"2021-03-26","close":14279.0},{"date":"2021-03-29","close":14108.0},{"date":"2021-03-30","close":14193.0},{"date":"2021-03-31","close":14022.0},{"date":"2021-04-01","close":14193.0},{"date":"2021-04-02","close":14108.0},{"date":"2021-04-05","close":14022.0},{"date":"2021-04-06","close":14621.0},{"date":"2021-04-07","close":14450.0},{"date":"2021-04-08","close":14193.0},{"date":"2021-04-09","close":14364.0},{"date":"2021-04-12","close":15091.0},{"date":"2021-04-13","close":15134.0},{"date":"2021-04-14","close":15176.0},{"date":"2021-04-15","close":14877.0},{"date":"2021-04-16","close":15519.0},{"date":"2021-04-19","close":15989.0},{"date":"2021-04-20","close":15775.0},{"date":"2021-04-21","close":15903.0},{"date":"2021-04-22","close":15989.0},{"date":"2021-04-23","close":15989.0},{"date":"2021-04-26","close":16117.0},{"date":"2021-04-27","close":15818.0},{"date":"2021-04-28","close":15348.0},{"date":"2021-04-29","close":15262.0},{"date":"2021-04-30","close":14877.0},{"date":"2021-05-03","close":14535.0},{"date":"2021-05-04","close":14621.0},{"date":"2021-05-06","close":14492.0},{"date":"2021-05-07","close":14492.0},{"date":"2021-05-10","close":14492.0},{"date":"2021-05-11","close":14450.0},{"date":"2021-05-12","close":14193.0},{"date":"2021-05-13","close":13808.0},{"date":"2021-05-14","close":13979.0},{"date":"2021-05-17","close":13937.0},{"date":"2021-05-18","close":13851.0},{"date":"2021-05-20","close":13637.0},{"date":"2021-05-21","close":13595.0},{"date":"2021-05-24","close":13253.0},{"date":"2021-05-25","close":13381.0},{"date":"2021-05-26","close":13595.0},{"date":"2021-05-27","close":14108.0},{"date":"2021-05-28","close":13979.0},{"date":"2021-05-31","close":13979.0},{"date":"2021-06-01","close":14108.0},{"date":"2021-06-02","close":14022.0},{"date":"2021-06-03","close":14150.0},{"date":"2021-06-04","close":14022.0},{"date":"2021-06-07","close":13894.0},{"date":"2021-06-08","close":14792.0},{"date":"2021-06-09","close":14450.0},{"date":"2021-06-10","close":16160.0},{"date":"2021-06-11","close":15732.0},{"date":"2021-06-14","close":16245.0},{"date":"2021-06-15","close":16160.0},{"date":"2021-06-16","close":16160.0},{"date":"2021-06-17","close":16117.0},{"date":"2021-06-18","close":15690.0},{"date":"2021-06-21","close":16117.0},{"date":"2021-06-22","close":15732.0},{"date":"2021-06-23","close":15903.0},{"date":"2021-06-24","close":15647.0},{"date":"2021-06-25","close":15561.0},{"date":"2021-06-28","close":15775.0},{"date":"2021-06-29","close":15946.0},{"date":"2021-06-30","close":16245.0},{"date":"2021-07-01","close":16416.0},{"date":"2021-07-02","close":16502.0},{"date":"2021-07-05","close":16459.0},{"date":"2021-07-06","close":16160.0},{"date":"2021-07-07","close":16203.0},{"date":"2021-07-08","close":15604.0},{"date":"2021-07-09","close":15433.0},{"date":"2021-07-12","close":16117.0},{"date":"2021-07-13","close":16074.0},{"date":"2021-07-14","close":15946.0},{"date":"2021-07-15","close":15690.0},{"date":"2021-07-16","close":15818.0},{"date":"2021-07-19","close":15519.0},{"date":"2021-07-20","close":15476.0},{"date":"2021-07-21","close":15519.0},{"date":"2021-07-22","close":15519.0},{"date":"2021-07-23","close":15690.0},{"date":"2021-07-26","close":15348.0},{"date":"2021-07-27","close":15390.0},{"date":"2021-07-28","close":15433.0},{"date":"2021-07-29","close":15647.0},{"date":"2021-07-30","close":15647.0},{"date":"2021-08-02","close":16887.0},{"date":"2021-08-03","close":17186.0},{"date":"2021-08-04","close":17656.0},{"date":"2021-08-05","close":17913.0},{"date":"2021-08-06","close":17571.0},{"date":"2021-08-09","close":20307.0},{"date":"2021-08-10","close":20350.0},{"date":"2021-08-11","close":19708.0},{"date":"2021-08-12","close":19623.0},{"date":"2021-08-13","close":18896.0},{"date":"2021-08-17","close":17870.0},{"date":"2021-08-18","close":17699.0},{"date":"2021-08-19","close":16630.0},{"date":"2021-08-20","close":16673.0},{"date":"2021-08-23","close":18084.0},{"date":"2021-08-24","close":17913.0},{"date":"2021-08-25","close":17400.0},{"date":"2021-08-26","close":17400.0},{"date":"2021-08-27","close":17528.0},{"date":"2021-08-30","close":17271.0},{"date":"2021-08-31","close":17229.0},{"date":"2021-09-01","close":17400.0},{"date":"2021-09-02","close":17143.0},{"date":"2021-09-03","close":17314.0},{"date":"2021-09-06","close":19409.0},{"date":"2021-09-07","close":19794.0},{"date":"2021-09-08","close":18853.0},{"date":"2021-09-09","close":18340.0},{"date":"2021-09-10","close":18169.0},{"date":"2021-09-13","close":18212.0},{"date":"2021-09-14","close":18554.0},{"date":"2021-09-15","close":18468.0},{"date":"2021-09-16","close":17998.0},{"date":"2021-09-17","close":18169.0},{"date":"2021-09-23","close":17656.0},{"date":"2021-09-24","close":17656.0},{"date":"2021-09-27","close":18041.0},{"date":"2021-09-28","close":17699.0},{"date":"2021-09-29","close":17784.0},{"date":"2021-09-30","close":17442.0},{"date":"2021-10-01","close":16972.0},{"date":"2021-10-05","close":16288.0},{"date":"2021-10-06","close":15732.0},{"date":"2021-10-07","close":16160.0},{"date":"2021-10-08","close":16117.0},{"date":"2021-10-12","close":15519.0},{"date":"2021-10-13","close":15775.0},{"date":"2021-10-14","close":16502.0},{"date":"2021-10-15","close":16288.0},{"date":"2021-10-18","close":16203.0},{"date":"2021-10-19","close":16502.0},{"date":"2021-10-20","close":16288.0},{"date":"2021-10-21","close":15903.0},{"date":"2021-10-22","close":16117.0},{"date":"2021-10-25","close":16117.0},{"date":"2021-10-26","close":16331.0},{"date":"2021-10-27","close":16416.0},{"date":"2021-10-28","close":16032.0},{"date":"2021-10-29","close":15903.0},{"date":"2021-11-01","close":16032.0},{"date":"2021-11-02","close":16074.0},{"date":"2021-11-03","close":15732.0},{"date":"2021-11-04","close":15305.0},{"date":"2021-11-05","close":14963.0},{"date":"2021-11-08","close":14663.0},{"date":"2021-11-09","close":14321.0},{"date":"2021-11-10","close":13766.0},{"date":"2021-11-11","close":13466.0},{"date":"2021-11-12","close":14150.0},{"date":"2021-11-15","close":15476.0},{"date":"2021-11-16","close":15476.0},{"date":"2021-11-17","close":15775.0},{"date":"2021-11-18","close":15732.0},{"date":"2021-11-19","close":15818.0},{"date":"2021-11-22","close":16074.0},{"date":"2021-11-23","close":15861.0},{"date":"2021-11-24","close":15519.0},{"date":"2021-11-25","close":15219.0},{"date":"2021-11-26","close":14792.0},{"date":"2021-11-29","close":14706.0},{"date":"2021-11-30","close":14407.0},{"date":"2021-12-01","close":14963.0},{"date":"2021-12-02","close":14621.0},{"date":"2021-12-03","close":14578.0},{"date":"2021-12-06","close":14578.0},{"date":"2021-12-07","close":14834.0},{"date":"2021-12-08","close":15005.0},{"date":"2021-12-09","close":15305.0},{"date":"2021-12-10","close":15134.0},{"date":"2021-12-13","close":14920.0},{"date":"2021-12-14","close":15005.0},{"date":"2021-12-15","close":14920.0},{"date":"2021-12-16","close":15048.0},{"date":"2021-12-17","close":14749.0},{"date":"2021-12-20","close":14321.0},{"date":"2021-12-21","close":14065.0},{"date":"2021-12-22","close":14108.0},{"date":"2021-12-23","close":14193.0},{"date":"2021-12-24","close":15476.0},{"date":"2021-12-27","close":16117.0},{"date":"2021-12-28","close":15262.0},{"date":"2021-12-29","close":15903.0},{"date":"2021-12-30","close":15818.0},{"date":"2022-01-03","close":15818.0},{"date":"2022-01-04","close":15561.0},{"date":"2022-01-05","close":15305.0},{"date":"2022-01-06","close":14877.0},{"date":"2022-01-07","close":15433.0},{"date":"2022-01-10","close":15305.0},{"date":"2022-01-11","close":14963.0},{"date":"2022-01-12","close":15219.0},{"date":"2022-01-13","close":14877.0},{"date":"2022-01-14","close":14578.0},{"date":"2022-01-17","close":14492.0},{"date":"2022-01-18","close":14236.0},{"date":"2022-01-19","close":14065.0},{"date":"2022-01-20","close":14321.0},{"date":"2022-01-21","close":13808.0},{"date":"2022-01-24","close":13253.0},{"date":"2022-01-25","close":13124.0},{"date":"2022-01-26","close":13210.0},{"date":"2022-01-27","close":13381.0},{"date":"2022-01-28","close":13766.0},{"date":"2022-02-03","close":13808.0},{"date":"2022-02-04","close":13808.0},{"date":"2022-02-07","close":13680.0},{"date":"2022-02-08","close":13424.0},{"date":"2022-02-09","close":13595.0},{"date":"2022-02-10","close":13381.0},{"date":"2022-02-11","close":12996.0},{"date":"2022-02-14","close":12654.0},{"date":"2022-02-15","close":12312.0},{"date":"2022-02-16","close":12868.0},{"date":"2022-02-17","close":12911.0},{"date":"2022-02-18","close":12911.0},{"date":"2022-02-21","close":12953.0},{"date":"2022-02-22","close":12782.0},{"date":"2022-02-23","close":12740.0},{"date":"2022-02-24","close":12227.0},{"date":"2022-02-25","close":12526.0},{"date":"2022-02-28","close":12654.0},{"date":"2022-03-02","close":12526.0},{"date":"2022-03-03","close":12953.0},{"date":"2022-03-04","close":12782.0},{"date":"2022-03-07","close":12440.0},{"date":"2022-03-08","close":12654.0},{"date":"2022-03-10","close":12654.0},{"date":"2022-03-11","close":12654.0},{"date":"2022-03-14","close":12440.0},{"date":"2022-03-15","close":12440.0},{"date":"2022-03-16","close":12740.0},{"date":"2022-03-17","close":12825.0},{"date":"2022-03-18","close":12953.0},{"date":"2022-03-21","close":12825.0},{"date":"2022-03-22","close":12611.0},{"date":"2022-03-23","close":12569.0},{"date":"2022-03-24","close":12697.0},{"date":"2022-03-25","close":12526.0},{"date":"2022-03-28","close":12355.0},{"date":"2022-03-29","close":12440.0},{"date":"2022-03-30","close":12398.0},{"date":"2022-03-31","close":12483.0},{"date":"2022-04-01","close":12227.0},{"date":"2022-04-04","close":12355.0},{"date":"2022-04-05","close":12740.0},{"date":"2022-04-06","close":12569.0},{"date":"2022-04-07","close":12227.0},{"date":"2022-04-08","close":12227.0},{"date":"2022-04-11","close":11927.0},{"date":"2022-04-12","close":11543.0},{"date":"2022-04-13","close":11799.0},{"date":"2022-04-14","close":11756.0},{"date":"2022-04-15","close":11457.0},{"date":"2022-04-18","close":11329.0},{"date":"2022-04-19","close":11243.0},{"date":"2022-04-20","close":11500.0},{"date":"2022-04-21","close":11671.0},{"date":"2022-04-22","close":11414.0},{"date":"2022-04-25","close":10901.0},{"date":"2022-04-26","close":10859.0},{"date":"2022-04-27","close":11115.0},{"date":"2022-04-28","close":11030.0},{"date":"2022-04-29","close":11243.0},{"date":"2022-05-02","close":11714.0},{"date":"2022-05-03","close":12269.0},{"date":"2022-05-04","close":12184.0},{"date":"2022-05-06","close":11970.0},{"date":"2022-05-09","close":11329.0},{"date":"2022-05-10","close":11414.0},{"date":"2022-05-11","close":11329.0},{"date":"2022-05-12","close":10944.0},{"date":"2022-05-13","close":10944.0},{"date":"2022-05-16","close":11072.0},{"date":"2022-05-17","close":11030.0},{"date":"2022-05-18","close":11030.0},{"date":"2022-05-19","close":10773.0},{"date":"2022-05-20","close":10987.0},{"date":"2022-05-23","close":11286.0},{"date":"2022-05-24","close":11030.0},{"date":"2022-05-25","close":11201.0},{"date":"2022-05-26","close":11885.0},{"date":"2022-05-27","close":12398.0},{"date":"2022-05-30","close":12013.0},{"date":"2022-05-31","close":11756.0},{"date":"2022-06-02","close":11714.0},{"date":"2022-06-03","close":11927.0},{"date":"2022-06-07","close":11457.0},{"date":"2022-06-08","close":11158.0},{"date":"2022-06-09","close":10987.0},{"date":"2022-06-10","close":10944.0},{"date":"2022-06-13","close":10132.0},{"date":"2022-06-14","close":10046.0},{"date":"2022-06-15","close":9490.0},{"date":"2022-06-16","close":9319.0},{"date":"2022-06-17","close":9405.0},{"date":"2022-06-20","close":8892.0},{"date":"2022-06-21","close":8892.0},{"date":"2022-06-22","close":8721.0},{"date":"2022-06-23","close":8293.0},{"date":"2022-06-24","close":8721.0},{"date":"2022-06-27","close":8892.0},{"date":"2022-06-28","close":8977.0},{"date":"2022-06-29","close":8977.0},{"date":"2022-06-30","close":8892.0},{"date":"2022-07-01","close":8849.0},{"date":"2022-07-04","close":8550.0},{"date":"2022-07-05","close":9277.0},{"date":"2022-07-06","close":9234.0},{"date":"2022-07-07","close":9234.0},{"date":"2022-07-08","close":9234.0},{"date":"2022-07-11","close":9875.0},{"date":"2022-07-12","close":9961.0},{"date":"2022-07-13","close":10346.0},{"date":"2022-07-14","close":10260.0},{"date":"2022-07-15","close":10217.0},{"date":"2022-07-18","close":10217.0},{"date":"2022-07-19","close":10217.0},{"date":"2022-07-20","close":10089.0},{"date":"2022-07-21","close":9918.0},{"date":"2022-07-22","close":9875.0},{"date":"2022-07-25","close":10089.0},{"date":"2022-07-26","close":10046.0},{"date":"2022-07-27","close":9961.0},{"date":"2022-07-28","close":10003.0},{"date":"2022-07-29","close":9961.0},{"date":"2022-08-01","close":9747.0},{"date":"2022-08-02","close":9790.0},{"date":"2022-08-03","close":9448.0},{"date":"2022-08-04","close":9704.0},{"date":"2022-08-05","close":9832.0},{"date":"2022-08-08","close":9832.0},{"date":"2022-08-09","close":9875.0},{"date":"2022-08-10","close":9490.0},{"date":"2022-08-11","close":9490.0},{"date":"2022-08-12","close":9661.0},{"date":"2022-08-16","close":10175.0},{"date":"2022-08-17","close":10987.0},{"date":"2022-08-18","close":10388.0},{"date":"2022-08-19","close":10003.0},{"date":"2022-08-22","close":8635.0},{"date":"2022-08-23","close":8721.0},{"date":"2022-08-24","close":8635.0},{"date":"2022-08-25","close":8721.0},{"date":"2022-08-26","close":8550.0},{"date":"2022-08-29","close":8430.0},{"date":"2022-08-30","close":8721.0},{"date":"2022-08-31","close":8977.0},{"date":"2022-09-01","close":9020.0},{"date":"2022-09-02","close":8806.0},{"date":"2022-09-05","close":8806.0},{"date":"2022-09-06","close":8678.0},{"date":"2022-09-07","close":8533.0},{"date":"2022-09-08","close":8541.0},{"date":"2022-09-13","close":8550.0},{"date":"2022-09-14","close":8507.0},{"date":"2022-09-15","close":8473.0},{"date":"2022-09-16","close":8353.0},{"date":"2022-09-19","close":8105.0},{"date":"2022-09-20","close":8140.0},{"date":"2022-09-21","close":8037.0},{"date":"2022-09-22","close":7866.0},{"date":"2022-09-23","close":7532.0},{"date":"2022-09-26","close":7028.0},{"date":"2022-09-27","close":7071.0},{"date":"2022-09-28","close":7011.0},{"date":"2022-09-29","close":7892.0},{"date":"2022-09-30","close":8028.0},{"date":"2022-10-04","close":7874.0},{"date":"2022-10-05","close":7532.0},{"date":"2022-10-06","close":8276.0},{"date":"2022-10-07","close":7669.0},{"date":"2022-10-11","close":9961.0},{"date":"2022-10-12","close":8849.0},{"date":"2022-10-13","close":8456.0},{"date":"2022-10-14","close":8678.0},{"date":"2022-10-17","close":8593.0},{"date":"2022-10-18","close":8806.0},{"date":"2022-10-19","close":8764.0},{"date":"2022-10-20","close":8678.0},{"date":"2022-10-21","close":8216.0},{"date":"2022-10-24","close":8456.0},{"date":"2022-10-25","close":8328.0},{"date":"2022-10-26","close":8148.0},{"date":"2022-10-27","close":8336.0},{"date":"2022-10-28","close":8293.0},{"date":"2022-10-31","close":8088.0},{"date":"2022-11-01","close":7874.0},{"date":"2022-11-02","close":7986.0},{"date":"2022-11-03","close":7951.0},{"date":"2022-11-04","close":7866.0},{"date":"2022-11-07","close":7943.0},{"date":"2022-11-08","close":8063.0},{"date":"2022-11-09","close":7943.0},{"date":"2022-11-10","close":7900.0},{"date":"2022-11-11","close":8054.0},{"date":"2022-11-14","close":8148.0},{"date":"2022-11-15","close":8225.0},{"date":"2022-11-16","close":8097.0},{"date":"2022-11-17","close":8054.0},{"date":"2022-11-18","close":7994.0},{"date":"2022-11-21","close":7832.0},{"date":"2022-11-22","close":7806.0},{"date":"2022-11-23","close":7806.0},{"date":"2022-11-24","close":7934.0},{"date":"2022-11-25","close":7849.0},{"date":"2022-11-28","close":7635.0},{"date":"2022-11-29","close":7806.0},{"date":"2022-11-30","close":8251.0},{"date":"2022-12-01","close":8157.0},{"date":"2022-12-02","close":8148.0},{"date":"2022-12-05","close":8182.0},{"date":"2022-12-06","close":8122.0},{"date":"2022-12-07","close":8293.0},{"date":"2022-12-08","close":8208.0},{"date":"2022-12-09","close":8199.0},{"date":"2022-12-12","close":8140.0},{"date":"2022-12-13","close":8216.0},{"date":"2022-12-14","close":8276.0},{"date":"2022-12-15","close":8533.0},{"date":"2022-12-16","close":7729.0},{"date":"2022-12-19","close":7609.0},{"date":"2022-12-20","close":7302.0},{"date":"2022-12-21","close":7182.0},{"date":"2022-12-22","close":7165.0},{"date":"2022-12-23","close":6908.0},{"date":"2022-12-26","close":6814.0},{"date":"2022-12-27","close":6857.0},{"date":"2022-12-28","close":6814.0},{"date":"2022-12-29","close":6643.0},{"date":"2023-01-02","close":6523.0},{"date":"2023-01-03","close":6455.0},{"date":"2023-01-04","close":6823.0},{"date":"2023-01-05","close":6694.0},{"date":"2023-01-06","close":6703.0},{"date":"2023-01-09","close":6806.0},{"date":"2023-01-10","close":6806.0},{"date":"2023-01-11","close":6848.0},{"date":"2023-01-12","close":6831.0},{"date":"2023-01-13","close":6848.0},{"date":"2023-01-16","close":6908.0},{"date":"2023-01-17","close":6934.0},{"date":"2023-01-18","close":7011.0},{"date":"2023-01-19","close":6934.0},{"date":"2023-01-20","close":6934.0},{"date":"2023-01-25","close":6968.0},{"date":"2023-01-26","close":7250.0},{"date":"2023-01-27","close":7225.0},{"date":"2023-01-30","close":7208.0},{"date":"2023-01-31","close":7276.0},{"date":"2023-02-01","close":7361.0},{"date":"2023-02-02","close":7661.0},{"date":"2023-02-03","close":7746.0},{"date":"2023-02-06","close":7669.0},{"date":"2023-02-07","close":7626.0},{"date":"2023-02-08","close":7644.0},{"date":"2023-02-09","close":7686.0},{"date":"2023-02-10","close":7567.0},{"date":"2023-02-13","close":7473.0},{"date":"2023-02-14","close":7387.0},{"date":"2023-02-15","close":7071.0},{"date":"2023-02-16","close":7225.0},{"date":"2023-02-17","close":7310.0},{"date":"2023-02-20","close":7284.0},{"date":"2023-02-21","close":7113.0},{"date":"2023-02-22","close":7002.0},{"date":"2023-02-23","close":6985.0},{"date":"2023-02-24","close":6934.0},{"date":"2023-02-27","close":6865.0},{"date":"2023-02-28","close":6917.0},{"date":"2023-03-02","close":7002.0},{"date":"2023-03-03","close":7002.0},{"date":"2023-03-06","close":6857.0},{"date":"2023-03-07","close":6917.0},{"date":"2023-03-08","close":6831.0},{"date":"2023-03-09","close":6797.0},{"date":"2023-03-10","close":6626.0},{"date":"2023-03-13","close":6344.0},{"date":"2023-03-14","close":6164.0},{"date":"2023-03-15","close":6250.0},{"date":"2023-03-16","close":6147.0},{"date":"2023-03-17","close":6412.0},{"date":"2023-03-20","close":6643.0},{"date":"2023-03-21","close":6523.0},{"date":"2023-03-22","close":6370.0},{"date":"2023-03-23","close":6173.0},{"date":"2023-03-24","close":6241.0},{"date":"2023-03-27","close":6327.0},{"date":"2023-03-28","close":6361.0},{"date":"2023-03-29","close":6532.0},{"date":"2023-03-30","close":6575.0},{"date":"2023-03-31","close":6498.0},{"date":"2023-04-03","close":6352.0},{"date":"2023-04-04","close":6729.0},{"date":"2023-04-05","close":6900.0},{"date":"2023-04-06","close":6934.0},{"date":"2023-04-07","close":6763.0},{"date":"2023-04-10","close":6489.0},{"date":"2023-04-11","close":6498.0},{"date":"2023-04-12","close":6532.0},{"date":"2023-04-13","close":6712.0},{"date":"2023-04-14","close":7310.0},{"date":"2023-04-17","close":7011.0},{"date":"2023-04-18","close":7438.0},{"date":"2023-04-19","close":7404.0},{"date":"2023-04-20","close":6994.0},{"date":"2023-04-21","close":6865.0},{"date":"2023-04-24","close":6840.0},{"date":"2023-04-25","close":6754.0},{"date":"2023-04-26","close":6635.0},{"date":"2023-04-27","close":6694.0},{"date":"2023-04-28","close":6600.0},{"date":"2023-05-02","close":6703.0},{"date":"2023-05-03","close":6566.0},{"date":"2023-05-04","close":7267.0},{"date":"2023-05-08","close":7225.0},{"date":"2023-05-09","close":7259.0},{"date":"2023-05-10","close":7139.0},{"date":"2023-05-11","close":7113.0},{"date":"2023-05-12","close":6985.0},{"date":"2023-05-15","close":6891.0},{"date":"2023-05-16","close":6831.0},{"date":"2023-05-17","close":6917.0},{"date":"2023-05-18","close":6917.0},{"date":"2023-05-19","close":6857.0},{"date":"2023-05-22","close":6977.0},{"date":"2023-05-23","close":7028.0},{"date":"2023-05-24","close":6942.0},{"date":"2023-05-25","close":6908.0},{"date":"2023-05-26","close":6900.0},{"date":"2023-05-30","close":6874.0},{"date":"2023-05-31","close":6900.0},{"date":"2023-06-01","close":7079.0},{"date":"2023-06-02","close":7233.0},{"date":"2023-06-05","close":7165.0},{"date":"2023-06-07","close":7002.0},{"date":"2023-06-08","close":6977.0},{"date":"2023-06-09","close":7045.0},{"date":"2023-06-12","close":7002.0},{"date":"2023-06-13","close":7054.0},{"date":"2023-06-14","close":6977.0},{"date":"2023-06-15","close":6900.0},{"date":"2023-06-16","close":6925.0},{"date":"2023-06-19","close":6942.0},{"date":"2023-06-20","close":6908.0},{"date":"2023-06-21","close":6848.0},{"date":"2023-06-22","close":6848.0},{"date":"2023-06-23","close":6977.0},{"date":"2023-06-26","close":7062.0},{"date":"2023-06-27","close":7105.0},{"date":"2023-06-28","close":7011.0},{"date":"2023-06-29","close":6848.0},{"date":"2023-06-30","close":6883.0},{"date":"2023-07-03","close":6883.0},{"date":"2023-07-04","close":6806.0},{"date":"2023-07-05","close":6806.0},{"date":"2023-07-06","close":6558.0},{"date":"2023-07-07","close":6575.0},{"date":"2023-07-10","close":6549.0},{"date":"2023-07-11","close":6583.0},{"date":"2023-07-12","close":6472.0},{"date":"2023-07-13","close":6464.0},{"date":"2023-07-14","close":6327.0},{"date":"2023-07-17","close":6207.0},{"date":"2023-07-18","close":6241.0},{"date":"2023-07-19","close":6258.0},{"date":"2023-07-20","close":6267.0},{"date":"2023-07-21","close":6344.0},{"date":"2023-07-24","close":6096.0},{"date":"2023-07-25","close":5916.0},{"date":"2023-07-26","close":5429.0},{"date":"2023-07-27","close":5754.0},{"date":"2023-07-28","close":5822.0},{"date":"2023-07-31","close":5771.0},{"date":"2023-08-01","close":6070.0},{"date":"2023-08-02","close":6019.0},{"date":"2023-08-03","close":6241.0},{"date":"2023-08-04","close":6233.0},{"date":"2023-08-07","close":6096.0},{"date":"2023-08-08","close":5874.0},{"date":"2023-08-09","close":6164.0},{"date":"2023-08-10","close":6301.0},{"date":"2023-08-11","close":6258.0},{"date":"2023-08-14","close":6156.0},{"date":"2023-08-16","close":5557.0},{"date":"2023-08-17","close":5737.0},{"date":"2023-08-18","close":5686.0},{"date":"2023-08-21","close":5694.0},{"date":"2023-08-22","close":5728.0},{"date":"2023-08-23","close":5643.0},{"date":"2023-08-24","close":5668.0},{"date":"2023-08-25","close":5600.0},{"date":"2023-08-28","close":5600.0},{"date":"2023-08-29","close":5626.0},{"date":"2023-08-30","close":5788.0},{"date":"2023-08-31","close":5959.0},{"date":"2023-09-01","close":5668.0},{"date":"2023-09-04","close":5634.0},{"date":"2023-09-05","close":5643.0},{"date":"2023-09-06","close":5643.0},{"date":"2023-09-07","close":5643.0},{"date":"2023-09-08","close":5668.0},{"date":"2023-09-11","close":5711.0},{"date":"2023-09-12","close":5805.0},{"date":"2023-09-13","close":5694.0},{"date":"2023-09-14","close":5711.0},{"date":"2023-09-15","close":5660.0},{"date":"2023-09-18","close":5857.0},{"date":"2023-09-19","close":5822.0},{"date":"2023-09-20","close":5609.0},{"date":"2023-09-21","close":5267.0},{"date":"2023-09-22","close":5241.0},{"date":"2023-09-25","close":5155.0},{"date":"2023-09-26","close":5224.0},{"date":"2023-09-27","close":5403.0},{"date":"2023-10-04","close":5215.0},{"date":"2023-10-05","close":5215.0},{"date":"2023-10-06","close":5344.0},{"date":"2023-10-10","close":5155.0},{"date":"2023-10-11","close":5104.0},{"date":"2023-10-12","close":5207.0},{"date":"2023-10-13","close":4959.0},{"date":"2023-10-16","close":4839.0},{"date":"2023-10-17","close":4839.0},{"date":"2023-10-18","close":4788.0},{"date":"2023-10-19","close":4634.0},{"date":"2023-10-20","close":4625.0},{"date":"2023-10-23","close":4642.0},{"date":"2023-10-24","close":4659.0},{"date":"2023-10-25","close":4651.0},{"date":"2023-10-26","close":4608.0},{"date":"2023-10-27","close":4600.0},{"date":"2023-10-30","close":4600.0},{"date":"2023-10-31","close":4574.0},{"date":"2023-11-01","close":4600.0},{"date":"2023-11-02","close":4745.0},{"date":"2023-11-03","close":5284.0},{"date":"2023-11-06","close":5369.0},{"date":"2023-11-07","close":5284.0},{"date":"2023-11-08","close":5249.0},{"date":"2023-11-09","close":5044.0},{"date":"2023-11-10","close":5001.0},{"date":"2023-11-13","close":4856.0},{"date":"2023-11-14","close":4959.0},{"date":"2023-11-15","close":4967.0},{"date":"2023-11-16","close":4984.0},{"date":"2023-11-17","close":4942.0},{"date":"2023-11-20","close":5010.0},{"date":"2023-11-21","close":5138.0},{"date":"2023-11-22","close":5104.0},{"date":"2023-11-23","close":5173.0},{"date":"2023-11-24","close":5173.0},{"date":"2023-11-27","close":5113.0},{"date":"2023-11-28","close":5019.0},{"date":"2023-11-29","close":4993.0},{"date":"2023-11-30","close":5096.0},{"date":"2023-12-01","close":5104.0},{"date":"2023-12-04","close":5053.0},{"date":"2023-12-05","close":4976.0},{"date":"2023-12-06","close":4976.0},{"date":"2023-12-07","close":5019.0},{"date":"2023-12-08","close":5164.0},{"date":"2023-12-11","close":5190.0},{"date":"2023-12-12","close":5113.0},{"date":"2023-12-13","close":5001.0},{"date":"2023-12-14","close":4976.0},{"date":"2023-12-15","close":5181.0},{"date":"2023-12-18","close":5301.0},{"date":"2023-12-19","close":5275.0},{"date":"2023-12-20","close":5284.0},{"date":"2023-12-21","close":5284.0},{"date":"2023-12-22","close":5472.0},{"date":"2023-12-26","close":5566.0},{"date":"2023-12-27","close":5600.0},{"date":"2023-12-28","close":5788.0},{"date":"2024-01-02","close":5780.0},{"date":"2024-01-03","close":6070.0},{"date":"2024-01-04","close":5882.0},{"date":"2024-01-05","close":5822.0},{"date":"2024-01-08","close":5643.0},{"date":"2024-01-09","close":6028.0},{"date":"2024-01-10","close":6087.0},{"date":"2024-01-11","close":6199.0},{"date":"2024-01-12","close":6199.0},{"date":"2024-01-15","close":6541.0},{"date":"2024-01-16","close":6549.0},{"date":"2024-01-17","close":6498.0},{"date":"2024-01-18","close":6626.0},{"date":"2024-01-19","close":6686.0},{"date":"2024-01-22","close":6464.0},{"date":"2024-01-23","close":6147.0},{"date":"2024-01-24","close":5797.0},{"date":"2024-01-25","close":5865.0},{"date":"2024-01-26","close":6019.0},{"date":"2024-01-29","close":5865.0},{"date":"2024-01-30","close":5762.0},{"date":"2024-01-31","close":5797.0},{"date":"2024-02-01","close":5865.0},{"date":"2024-02-02","close":6199.0},{"date":"2024-02-05","close":6216.0},{"date":"2024-02-06","close":7096.0},{"date":"2024-02-07","close":7011.0},{"date":"2024-02-08","close":7054.0},{"date":"2024-02-13","close":7148.0},{"date":"2024-02-14","close":7276.0},{"date":"2024-02-15","close":7259.0},{"date":"2024-02-16","close":7515.0},{"date":"2024-02-19","close":8020.0},{"date":"2024-02-20","close":8234.0},{"date":"2024-02-21","close":7909.0},{"date":"2024-02-22","close":7618.0},{"date":"2024-02-23","close":7934.0},{"date":"2024-02-26","close":7840.0},{"date":"2024-02-27","close":7695.0},{"date":"2024-02-28","close":7729.0},{"date":"2024-02-29","close":7532.0},{"date":"2024-03-04","close":7644.0},{"date":"2024-03-05","close":7755.0},{"date":"2024-03-06","close":8063.0},{"date":"2024-03-07","close":8157.0},{"date":"2024-03-08","close":8157.0},{"date":"2024-03-11","close":8268.0},{"date":"2024-03-12","close":8678.0},{"date":"2024-03-13","close":8892.0},{"date":"2024-03-14","close":8798.0},{"date":"2024-03-15","close":8960.0},{"date":"2024-03-18","close":9063.0},{"date":"2024-03-19","close":9234.0},{"date":"2024-03-20","close":9063.0},{"date":"2024-03-21","close":9174.0},{"date":"2024-03-22","close":8892.0},{"date":"2024-03-25","close":8935.0},{"date":"2024-03-26","close":8986.0},{"date":"2024-03-27","close":9174.0},{"date":"2024-03-28","close":9260.0},{"date":"2024-03-29","close":9225.0},{"date":"2024-04-01","close":9738.0},{"date":"2024-04-02","close":8943.0},{"date":"2024-04-03","close":8721.0},{"date":"2024-04-04","close":8653.0},{"date":"2024-04-05","close":8499.0},{"date":"2024-04-08","close":8849.0},{"date":"2024-04-09","close":8789.0},{"date":"2024-04-11","close":8319.0},{"date":"2024-04-12","close":8482.0},{"date":"2024-04-15","close":8490.0},{"date":"2024-04-16","close":9396.0},{"date":"2024-04-17","close":10517.0},{"date":"2024-04-18","close":10859.0},{"date":"2024-04-19","close":9687.0},{"date":"2024-04-22","close":10106.0},{"date":"2024-04-23","close":10003.0},{"date":"2024-04-24","close":10149.0},{"date":"2024-04-25","close":10072.0},{"date":"2024-04-26","close":9892.0},{"date":"2024-04-29","close":9995.0},{"date":"2024-04-30","close":9858.0},{"date":"2024-05-02","close":9952.0},{"date":"2024-05-03","close":9961.0},{"date":"2024-05-07","close":9516.0},{"date":"2024-05-08","close":9422.0},{"date":"2024-05-09","close":9148.0},{"date":"2024-05-10","close":9097.0},{"date":"2024-05-13","close":9166.0},{"date":"2024-05-14","close":8909.0},{"date":"2024-05-16","close":8841.0},{"date":"2024-05-17","close":8678.0},{"date":"2024-05-20","close":9576.0},{"date":"2024-05-21","close":9679.0},{"date":"2024-05-22","close":9311.0},{"date":"2024-05-23","close":9841.0},{"date":"2024-05-24","close":9867.0},{"date":"2024-05-27","close":9764.0},{"date":"2024-05-28","close":10157.0},{"date":"2024-05-29","close":9927.0},{"date":"2024-05-30","close":9798.0},{"date":"2024-05-31","close":10243.0},{"date":"2024-06-03","close":10157.0},{"date":"2024-06-04","close":10414.0},{"date":"2024-06-05","close":11389.0},{"date":"2024-06-07","close":11543.0},{"date":"2024-06-10","close":11654.0},{"date":"2024-06-11","close":11696.0},{"date":"2024-06-12","close":11243.0},{"date":"2024-06-13","close":11286.0},{"date":"2024-06-14","close":11833.0},{"date":"2024-06-17","close":11765.0},{"date":"2024-06-18","close":11380.0},{"date":"2024-06-19","close":11577.0},{"date":"2024-06-20","close":11628.0},{"date":"2024-06-21","close":11654.0},{"date":"2024-06-24","close":11038.0},{"date":"2024-06-25","close":10508.0},{"date":"2024-06-26","close":10773.0},{"date":"2024-06-27","close":10790.0},{"date":"2024-06-28","close":10551.0},{"date":"2024-07-01","close":10363.0},{"date":"2024-07-02","close":9986.0},{"date":"2024-07-03","close":9918.0},{"date":"2024-07-04","close":10132.0},{"date":"2024-07-05","close":10593.0},{"date":"2024-07-08","close":10850.0},{"date":"2024-07-09","close":10713.0},{"date":"2024-07-10","close":10679.0},{"date":"2024-07-11","close":9961.0},{"date":"2024-07-12","close":10619.0},{"date":"2024-07-15","close":10773.0},{"date":"2024-07-16","close":10576.0},{"date":"2024-07-17","close":10679.0},{"date":"2024-07-18","close":10568.0},{"date":"2024-07-19","close":10611.0},{"date":"2024-07-22","close":10260.0},{"date":"2024-07-23","close":10003.0},{"date":"2024-07-24","close":9969.0},{"date":"2024-07-25","close":9832.0},{"date":"2024-07-26","close":9798.0},{"date":"2024-07-29","close":9696.0},{"date":"2024-07-30","close":9414.0},{"date":"2024-07-31","close":9140.0},{"date":"2024-08-01","close":9260.0},{"date":"2024-08-02","close":8798.0},{"date":"2024-08-05","close":8020.0},{"date":"2024-08-06","close":8199.0},{"date":"2024-08-07","close":9012.0},{"date":"2024-08-08","close":8618.0},{"date":"2024-08-09","close":8892.0},{"date":"2024-08-12","close":9166.0},{"date":"2024-08-13","close":9063.0},{"date":"2024-08-14","close":9114.0},{"date":"2024-08-16","close":9148.0},{"date":"2024-08-19","close":8883.0},{"date":"2024-08-20","close":8618.0},{"date":"2024-08-21","close":8721.0},{"date":"2024-08-22","close":8712.0},{"date":"2024-08-23","close":8687.0},{"date":"2024-08-26","close":9097.0},{"date":"2024-08-27","close":9123.0},{"date":"2024-08-28","close":9405.0},{"date":"2024-08-29","close":9944.0},{"date":"2024-08-30","close":9636.0},{"date":"2024-09-02","close":9542.0},{"date":"2024-09-03","close":9944.0},{"date":"2024-09-04","close":9850.0},{"date":"2024-09-05","close":9405.0},{"date":"2024-09-06","close":9089.0},{"date":"2024-09-09","close":9089.0},{"date":"2024-09-10","close":9499.0},{"date":"2024-09-11","close":9234.0},{"date":"2024-09-12","close":9431.0},{"date":"2024-09-13","close":9362.0},{"date":"2024-09-19","close":10251.0},{"date":"2024-09-20","close":10354.0},{"date":"2024-09-23","close":10175.0},{"date":"2024-09-24","close":11021.0},{"date":"2024-09-25","close":10816.0},{"date":"2024-09-26","close":10816.0},{"date":"2024-09-27","close":10328.0},{"date":"2024-09-30","close":10243.0},{"date":"2024-10-02","close":10764.0},{"date":"2024-10-04","close":11962.0},{"date":"2024-10-07","close":12013.0},{"date":"2024-10-08","close":11970.0},{"date":"2024-10-10","close":11714.0},{"date":"2024-10-11","close":11722.0},{"date":"2024-10-14","close":11637.0},{"date":"2024-10-15","close":12817.0},{"date":"2024-10-16","close":12603.0},{"date":"2024-10-17","close":13013.0},{"date":"2024-10-18","close":12329.0},{"date":"2024-10-21","close":12834.0},{"date":"2024-10-22","close":12928.0},{"date":"2024-10-23","close":12791.0},{"date":"2024-10-24","close":12620.0},{"date":"2024-10-25","close":12304.0},{"date":"2024-10-28","close":11474.0},{"date":"2024-10-29","close":11773.0},{"date":"2024-10-30","close":11286.0},{"date":"2024-10-31","close":11440.0},{"date":"2024-11-01","close":11115.0},{"date":"2024-11-04","close":11423.0},{"date":"2024-11-05","close":11243.0},{"date":"2024-11-06","close":12312.0},{"date":"2024-11-07","close":12261.0},{"date":"2024-11-08","close":12714.0},{"date":"2024-11-11","close":12500.0},{"date":"2024-11-12","close":11585.0},{"date":"2024-11-13","close":11936.0},{"date":"2024-11-14","close":10867.0},{"date":"2024-11-15","close":10517.0},{"date":"2024-11-18","close":9756.0},{"date":"2024-11-19","close":10157.0},{"date":"2024-11-20","close":10876.0},{"date":"2024-11-21","close":10123.0},{"date":"2024-11-22","close":9832.0},{"date":"2024-11-25","close":9670.0},{"date":"2024-11-26","close":9576.0},{"date":"2024-11-27","close":9867.0},{"date":"2024-11-28","close":9576.0},{"date":"2024-11-29","close":9550.0},{"date":"2024-12-02","close":9619.0},{"date":"2024-12-03","close":9636.0},{"date":"2024-12-04","close":9311.0},{"date":"2024-12-05","close":10568.0},{"date":"2024-12-06","close":10422.0},{"date":"2024-12-09","close":9490.0},{"date":"2024-12-10","close":9841.0},{"date":"2024-12-11","close":9431.0},{"date":"2024-12-12","close":10251.0},{"date":"2024-12-13","close":12278.0},{"date":"2024-12-16","close":12372.0},{"date":"2024-12-17","close":12611.0},{"date":"2024-12-18","close":8832.0},{"date":"2024-12-19","close":6190.0},{"date":"2024-12-20","close":4335.0},{"date":"2024-12-23","close":4052.0},{"date":"2024-12-24","close":3762.0},{"date":"2024-12-26","close":3437.0},{"date":"2024-12-27","close":3441.0},{"date":"2024-12-30","close":3317.0},{"date":"2025-01-02","close":3544.0},{"date":"2025-01-03","close":3561.0},{"date":"2025-01-06","close":3578.0},{"date":"2025-01-07","close":3467.0},{"date":"2025-01-08","close":3586.0},{"date":"2025-01-09","close":3522.0},{"date":"2025-01-10","close":3424.0},{"date":"2025-01-13","close":3351.0},{"date":"2025-01-14","close":3274.0},{"date":"2025-01-15","close":3176.0},{"date":"2025-01-16","close":3150.0},{"date":"2025-01-17","close":3167.0},{"date":"2025-01-20","close":3236.0},{"date":"2025-01-21","close":3180.0},{"date":"2025-01-22","close":3193.0},{"date":"2025-01-23","close":3082.0},{"date":"2025-01-24","close":3065.0},{"date":"2025-01-31","close":2894.0},{"date":"2025-02-03","close":2740.0},{"date":"2025-02-04","close":2778.0},{"date":"2025-02-05","close":2855.0},{"date":"2025-02-06","close":2744.0},{"date":"2025-02-07","close":2693.0},{"date":"2025-02-10","close":3214.0},{"date":"2025-02-11","close":3138.0},{"date":"2025-02-12","close":3052.0},{"date":"2025-02-13","close":3009.0},{"date":"2025-02-14","close":2911.0},{"date":"2025-02-17","close":2979.0},{"date":"2025-02-18","close":3005.0},{"date":"2025-02-19","close":3112.0},{"date":"2025-02-20","close":3398.0},{"date":"2025-02-21","close":3244.0},{"date":"2025-02-24","close":3189.0},{"date":"2025-02-25","close":3120.0},{"date":"2025-02-26","close":3219.0},{"date":"2025-02-27","close":3180.0},{"date":"2025-02-28","close":3069.0},{"date":"2025-03-04","close":3052.0},{"date":"2025-03-05","close":3172.0},{"date":"2025-03-06","close":3120.0},{"date":"2025-03-07","close":3095.0},{"date":"2025-03-10","close":2988.0},{"date":"2025-03-11","close":3138.0},{"date":"2025-03-12","close":3232.0},{"date":"2025-03-13","close":3180.0},{"date":"2025-03-14","close":3103.0},{"date":"2025-03-17","close":3048.0},{"date":"2025-03-18","close":2988.0},{"date":"2025-03-19","close":2971.0},{"date":"2025-03-20","close":2890.0},{"date":"2025-03-21","close":2919.0},{"date":"2025-03-24","close":2962.0},{"date":"2025-03-25","close":3155.0},{"date":"2025-03-26","close":3116.0},{"date":"2025-03-27","close":3001.0},{"date":"2025-03-28","close":2958.0},{"date":"2025-03-31","close":2706.0},{"date":"2025-04-01","close":2766.0},{"date":"2025-04-02","close":2714.0},{"date":"2025-04-03","close":2693.0},{"date":"2025-04-04","close":2697.0},{"date":"2025-04-07","close":2389.0},{"date":"2025-04-08","close":2492.0},{"date":"2025-04-09","close":2381.0},{"date":"2025-04-10","close":2590.0},{"date":"2025-04-11","close":2992.0},{"date":"2025-04-14","close":2984.0},{"date":"2025-04-15","close":2885.0},{"date":"2025-04-16","close":2919.0},{"date":"2025-04-17","close":2872.0},{"date":"2025-04-18","close":2907.0},{"date":"2025-04-21","close":2761.0},{"date":"2025-04-22","close":2919.0},{"date":"2025-04-23","close":2911.0},{"date":"2025-04-24","close":2928.0},{"date":"2025-04-25","close":3043.0},{"date":"2025-04-28","close":2890.0},{"date":"2025-04-29","close":3018.0},{"date":"2025-04-30","close":3082.0},{"date":"2025-05-02","close":3061.0},{"date":"2025-05-07","close":2941.0},{"date":"2025-05-08","close":2924.0},{"date":"2025-05-09","close":2877.0},{"date":"2025-05-12","close":2843.0},{"date":"2025-05-13","close":2787.0},{"date":"2025-05-14","close":2795.0},{"date":"2025-05-15","close":2787.0},{"date":"2025-05-16","close":2731.0},{"date":"2025-05-19","close":2667.0},{"date":"2025-05-20","close":2637.0},{"date":"2025-05-21","close":2650.0},{"date":"2025-05-22","close":2659.0},{"date":"2025-05-23","close":2590.0},{"date":"2025-05-26","close":2505.0},{"date":"2025-05-27","close":2505.0},{"date":"2025-05-28","close":2633.0},{"date":"2025-05-29","close":2689.0},{"date":"2025-05-30","close":2667.0},{"date":"2025-06-02","close":2659.0},{"date":"2025-06-04","close":2663.0},{"date":"2025-06-05","close":2642.0},{"date":"2025-06-09","close":2552.0},{"date":"2025-06-10","close":2573.0},{"date":"2025-06-11","close":2569.0},{"date":"2025-06-12","close":2539.0},{"date":"2025-06-13","close":2381.0},{"date":"2025-06-16","close":2308.0},{"date":"2025-06-17","close":2402.0},{"date":"2025-06-18","close":2385.0},{"date":"2025-06-19","close":2377.0},{"date":"2025-06-20","close":2415.0},{"date":"2025-06-23","close":2287.0},{"date":"2025-06-24","close":2334.0},{"date":"2025-06-25","close":2325.0},{"date":"2025-06-26","close":2291.0},{"date":"2025-06-27","close":2312.0},{"date":"2025-06-30","close":2253.0},{"date":"2025-07-01","close":2278.0},{"date":"2025-07-02","close":2479.0},{"date":"2025-07-03","close":2565.0},{"date":"2025-07-04","close":2509.0},{"date":"2025-07-07","close":2462.0},{"date":"2025-07-08","close":2552.0},{"date":"2025-07-09","close":2556.0},{"date":"2025-07-10","close":2633.0},{"date":"2025-07-11","close":2642.0},{"date":"2025-07-14","close":2637.0},{"date":"2025-07-15","close":2830.0},{"date":"2025-07-16","close":2830.0},{"date":"2025-07-17","close":2966.0},{"date":"2025-07-18","close":2962.0},{"date":"2025-07-21","close":2915.0},{"date":"2025-07-22","close":2778.0},{"date":"2025-07-23","close":2736.0},{"date":"2025-07-24","close":2689.0},{"date":"2025-07-25","close":2629.0},{"date":"2025-07-28","close":2599.0},{"date":"2025-07-29","close":2556.0},{"date":"2025-07-30","close":2573.0},{"date":"2025-07-31","close":2565.0},{"date":"2025-08-01","close":2432.0},{"date":"2025-08-04","close":2394.0},{"date":"2025-08-05","close":2325.0},{"date":"2025-08-06","close":2291.0},{"date":"2025-08-07","close":2317.0},{"date":"2025-08-08","close":2351.0},{"date":"2025-08-11","close":2321.0},{"date":"2025-08-12","close":2291.0},{"date":"2025-08-13","close":2364.0},{"date":"2025-08-14","close":2471.0},{"date":"2025-08-18","close":2368.0},{"date":"2025-08-19","close":1765.0},{"date":"2025-08-20","close":1829.0},{"date":"2025-08-21","close":1893.0},{"date":"2025-08-22","close":1876.0},{"date":"2025-08-25","close":1940.0},{"date":"2025-08-26","close":2137.0},{"date":"2025-08-27","close":1983.0},{"date":"2025-08-28","close":2000.0},{"date":"2025-08-29","close":1962.0},{"date":"2025-09-01","close":1915.0},{"date":"2025-09-02","close":1851.0},{"date":"2025-09-03","close":1885.0},{"date":"2025-09-04","close":1928.0},{"date":"2025-09-05","close":1932.0},{"date":"2025-09-08","close":1889.8959},{"date":"2025-09-09","close":1910.8947},{"date":"2025-09-10","close":1894.0956},{"date":"2025-09-11","close":1839.4987},{"date":"2025-09-12","close":1898.2954},{"date":"2025-09-15","close":1889.8959},{"date":"2025-09-16","close":1999.0898},{"date":"2025-09-17","close":2035.0},{"date":"2025-09-18","close":2015.0},{"date":"2025-09-19","close":1915.0},{"date":"2025-09-22","close":1820.0},{"date":"2025-09-23","close":1818.0},{"date":"2025-09-24","close":1785.0},{"date":"2025-09-25","close":1830.0},{"date":"2025-09-26","close":1798.0},{"date":"2025-09-29","close":1755.0},{"date":"2025-09-30","close":1727.0},{"date":"2025-10-01","close":1728.0},{"date":"2025-10-02","close":1754.0},{"date":"2025-10-10","close":1680.0},{"date":"2025-10-13","close":1647.0},{"date":"2025-10-14","close":1668.0},{"date":"2025-10-15","close":1615.0},{"date":"2025-10-16","close":1679.0},{"date":"2025-10-17","close":1579.0},{"date":"2025-10-20","close":1631.0},{"date":"2025-10-21","close":1648.0},{"date":"2025-10-22","close":1680.0},{"date":"2025-10-23","close":1781.0},{"date":"2025-10-24","close":1680.0},{"date":"2025-10-27","close":1804.0},{"date":"2025-10-28","close":1812.0},{"date":"2025-10-29","close":1705.0},{"date":"2025-10-30","close":1568.0},{"date":"2025-10-31","close":1550.0},{"date":"2025-11-03","close":1418.0},{"date":"2025-11-04","close":1448.0},{"date":"2025-11-05","close":1440.0},{"date":"2025-11-06","close":1421.0},{"date":"2025-11-07","close":1414.0},{"date":"2025-11-10","close":1438.0},{"date":"2025-11-11","close":1431.0},{"date":"2025-11-12","close":1480.0},{"date":"2025-11-13","close":1477.0},{"date":"2025-11-14","close":1400.0},{"date":"2025-11-17","close":1360.0},{"date":"2025-11-18","close":1334.0},{"date":"2025-11-19","close":1360.0},{"date":"2025-11-20","close":1060.0},{"date":"2025-11-21","close":1073.0},{"date":"2025-11-24","close":1093.0},{"date":"2025-11-25","close":1088.0},{"date":"2025-11-26","close":1178.0},{"date":"2025-11-27","close":1313.0},{"date":"2025-11-28","close":1431.0},{"date":"2025-12-01","close":1415.0},{"date":"2025-12-02","close":1524.0},{"date":"2025-12-03","close":1581.0},{"date":"2025-12-04","close":1530.0},{"date":"2025-12-05","close":1898.0},{"date":"2025-12-08","close":1798.0},{"date":"2025-12-09","close":1720.0},{"date":"2025-12-10","close":1769.0},{"date":"2025-12-11","close":1879.0},{"date":"2025-12-12","close":1893.0},{"date":"2025-12-15","close":1965.0},{"date":"2025-12-16","close":1962.0},{"date":"2025-12-17","close":1943.0},{"date":"2025-12-18","close":1952.0},{"date":"2025-12-19","close":1890.0},{"date":"2025-12-22","close":1845.0},{"date":"2025-12-23","close":1783.0},{"date":"2025-12-24","close":1762.0},{"date":"2025-12-26","close":1708.0},{"date":"2025-12-29","close":1729.0},{"date":"2025-12-30","close":1848.0},{"date":"2026-01-02","close":1845.0},{"date":"2026-01-05","close":1863.0},{"date":"2026-01-06","close":1828.0},{"date":"2026-01-07","close":1987.0},{"date":"2026-01-08","close":1961.0},{"date":"2026-01-09","close":1969.0},{"date":"2026-01-12","close":2120.0},{"date":"2026-01-13","close":2000.0},{"date":"2026-01-14","close":2020.0},{"date":"2026-01-15","close":2075.0},{"date":"2026-01-16","close":2100.0},{"date":"2026-01-19","close":2095.0},{"date":"2026-01-20","close":2220.0},{"date":"2026-01-21","close":2045.0},{"date":"2026-01-22","close":2115.0},{"date":"2026-01-23","close":2580.0},{"date":"2026-01-26","close":3170.0},{"date":"2026-01-27","close":3665.0},{"date":"2026-01-28","close":3865.0},{"date":"2026-01-29","close":3975.0},{"date":"2026-01-30","close":3345.0},{"date":"2026-02-02","close":2980.0},{"date":"2026-02-03","close":2985.0},{"date":"2026-02-04","close":3055.0},{"date":"2026-02-05","close":2885.0},{"date":"2026-02-06","close":2940.0},{"date":"2026-02-09","close":2995.0},{"date":"2026-02-10","close":3275.0},{"date":"2026-02-11","close":3145.0},{"date":"2026-02-12","close":3430.0},{"date":"2026-02-13","close":3265.0},{"date":"2026-02-19","close":3740.0},{"date":"2026-02-20","close":3405.0},{"date":"2026-02-23","close":3460.0},{"date":"2026-02-24","close":3345.0},{"date":"2026-02-25","close":3175.0},{"date":"2026-02-26","close":3185.0},{"date":"2026-02-27","close":3235.0},{"date":"2026-03-03","close":2925.0},{"date":"2026-03-04","close":2540.0},{"date":"2026-03-05","close":2820.0},{"date":"2026-03-06","close":2785.0},{"date":"2026-03-09","close":2600.0},{"date":"2026-03-10","close":2650.0},{"date":"2026-03-11","close":2745.0},{"date":"2026-03-12","close":2700.0},{"date":"2026-03-13","close":2700.0},{"date":"2026-03-16","close":2645.0},{"date":"2026-03-17","close":2730.0},{"date":"2026-03-18","close":2635.0},{"date":"2026-03-19","close":2300.0},{"date":"2026-03-20","close":2285.0},{"date":"2026-03-23","close":2230.0},{"date":"2026-03-24","close":2280.0},{"date":"2026-03-25","close":2315.0},{"date":"2026-03-26","close":2350.0},{"date":"2026-03-27","close":2535.0},{"date":"2026-03-30","close":2375.0},{"date":"2026-03-31","close":2370.0},{"date":"2026-04-01","close":2530.0},{"date":"2026-04-02","close":2410.0},{"date":"2026-04-03","close":2415.0},{"date":"2026-04-06","close":2320.0},{"date":"2026-04-07","close":2290.0},{"date":"2026-04-08","close":2405.0},{"date":"2026-04-09","close":2385.0},{"date":"2026-04-10","close":2460.0},{"date":"2026-04-13","close":2460.0},{"date":"2026-04-14","close":2550.0},{"date":"2026-04-15","close":2655.0},{"date":"2026-04-16","close":2990.0},{"date":"2026-04-17","close":2985.0},{"date":"2026-04-20","close":3345.0},{"date":"2026-04-21","close":3180.0},{"date":"2026-04-22","close":3210.0},{"date":"2026-04-23","close":3250.0},{"date":"2026-04-24","close":3200.0},{"date":"2026-04-27","close":3195.0},{"date":"2026-04-28","close":3265.0},{"date":"2026-04-29","close":3260.0},{"date":"2026-04-30","close":3320.0},{"date":"2026-05-04","close":3370.0},{"date":"2026-05-06","close":3380.0},{"date":"2026-05-07","close":3705.0},{"date":"2026-05-08","close":4480.0},{"date":"2026-05-11","close":4800.0},{"date":"2026-05-12","close":4445.0},{"date":"2026-05-13","close":4190.0},{"date":"2026-05-14","close":3745.0},{"date":"2026-05-15","close":3500.0},{"date":"2026-05-18","close":3700.0},{"date":"2026-05-19","close":3740.0},{"date":"2026-05-20","close":3665.0},{"date":"2026-05-21","close":3525.0},{"date":"2026-05-22","close":3745.0},{"date":"2026-05-26","close":3675.0},{"date":"2026-05-27","close":4775.0},{"date":"2026-05-28","close":4060.0},{"date":"2026-05-29","close":3670.0},{"date":"2026-06-01","close":3175.0},{"date":"2026-06-02","close":3030.0},{"date":"2026-06-04","close":3170.0},{"date":"2026-06-05","close":2915.0},{"date":"2026-06-08","close":2680.0},{"date":"2026-06-09","close":2630.0},{"date":"2026-06-10","close":2525.0},{"date":"2026-06-11","close":2530.0},{"date":"2026-06-12","close":2515.0},{"date":"2026-06-15","close":2580.0},{"date":"2026-06-16","close":2665.0},{"date":"2026-06-17","close":2665.0},{"date":"2026-06-18","close":2610.0},{"date":"2026-06-19","close":2465.0},{"date":"2026-06-22","close":2375.0},{"date":"2026-06-23","close":2155.0},{"date":"2026-06-24","close":2200.0},{"date":"2026-06-25","close":2120.0},{"date":"2026-06-26","close":1988.0},{"date":"2026-06-29","close":2175.0},{"date":"2026-06-30","close":2165.0},{"date":"2026-07-01","close":2200.0},{"date":"2026-07-02","close":2020.0},{"date":"2026-07-03","close":2125.0},{"date":"2026-07-06","close":2080.0},{"date":"2026-07-07","close":1985.0},{"date":"2026-07-08","close":1897.0},{"date":"2026-07-09","close":1898.0},{"date":"2026-07-10","close":2040.0},{"date":"2026-07-13","close":1942.0},{"date":"2026-07-14","close":1878.0},{"date":"2026-07-15","close":1930.0},{"date":"2026-07-16","close":1875.0},{"date":"2026-07-20","close":1781.0},{"date":"2026-07-21","close":1754.0},{"date":"2026-07-22","close":1752.0},{"date":"2026-07-23","close":1846.0},{"date":"2026-07-24","close":1786.0},{"date":"2026-07-27","close":1799.0},{"date":"2026-07-28","close":1787.0},{"date":"2026-07-29","close":1642.0},{"date":"2026-07-30","close":1680.0},{"date":"2026-07-31","close":1809.0},{"date":"2026-08-03","close":1902.0},{"date":"2026-08-04","close":1991.0},{"date":"2026-08-05","close":2005.0},{"date":"2026-08-06","close":2100.0},{"date":"2026-08-07","close":2090.0},{"date":"2026-08-10","close":2295.0},{"date":"2026-08-11","close":2285.0},{"date":"2026-08-12","close":2285.0},{"date":"2026-08-13","close":2180.0},{"date":"2026-08-14","close":2175.0},{"date":"2026-08-18","close":2000.0},{"date":"2026-08-19","close":1960.0},{"date":"2026-08-20","close":2015.0},{"date":"2026-08-21","close":1995.0},{"date":"2026-08-24","close":2020.0},{"date":"2026-08-25","close":2020.0},{"date":"2026-08-26","close":2040.0},{"date":"2026-08-27","close":2100.0},{"date":"2026-08-28","close":2040.0},{"date":"2026-08-31","close":2100.0},{"date":"2026-09-01","close":2200.0},{"date":"2026-09-02","close":2210.0},{"date":"2026-09-03","close":2185.0},{"date":"2026-09-04","close":2285.0},{"date":"2026-09-07","close":2185.0},{"date":"2026-09-08","close":2170.0},{"date":"2026-09-09","close":2160.0},{"date":"2026-09-10","close":2195.0},{"date":"2026-09-11","close":2165.0},{"date":"2026-09-14","close":2135.0},{"date":"2026-09-15","close":2100.0},{"date":"2026-09-16","close":2140.0},{"date":"2026-09-17","close":2090.0},{"date":"2026-09-18","close":2080.0},{"date":"2026-09-21","close":2085.0},{"date":"2026-09-22","close":2090.0},{"date":"2026-09-23","close":2120.0},{"date":"2026-09-28","close":2180.0},{"date":"2026-09-29","close":2195.0},{"date":"2026-09-30","close":2220.0},{"date":"2026-10-01","close":2265.0},{"date":"2026-10-02","close":2330.0},{"date":"2026-10-06","close":2340.0},{"date":"2026-10-07","close":2370.0},{"date":"2026-10-08","close":2340.0},{"date":"2026-10-12","close":2195.0},{"date":"2026-10-13","close":2040.0},{"date":"2026-10-14","close":2005.0},{"date":"2026-10-15","close":1976.0},{"date":"2026-10-16","close":1989.0},{"date":"2026-10-19","close":2015.0},{"date":"2026-10-20","close":1852.0},{"date":"2026-10-21","close":1731.0},{"date":"2026-10-22","close":1682.0},{"date":"2026-10-23","close":1618.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-12249.0,"foreign_net":12249.0,"institution_net":0.0},{"date":"2026-10-21","retail_net":131955.0,"foreign_net":-80055.0,"institution_net":-51900.0},{"date":"2026-10-20","retail_net":38805.0,"foreign_net":-34647.0,"institution_net":-4158.0},{"date":"2026-10-19","retail_net":17898.0,"foreign_net":37944.0,"institution_net":-55842.0},{"date":"2026-10-16","retail_net":-3413.0,"foreign_net":74969.0,"institution_net":-71556.0},{"date":"2026-10-15","retail_net":-6870.0,"foreign_net":6431.0,"institution_net":439.0},{"date":"2026-10-14","retail_net":32391.0,"foreign_net":-994.0,"institution_net":-31397.0},{"date":"2026-10-13","retail_net":24265.0,"foreign_net":-20779.0,"institution_net":-3486.0},{"date":"2026-10-12","retail_net":45525.0,"foreign_net":-31508.0,"institution_net":-14017.0},{"date":"2026-10-08","retail_net":11756.0,"foreign_net":-11756.0,"institution_net":0.0},{"date":"2026-10-07","retail_net":-214.0,"foreign_net":21057.0,"institution_net":-20843.0},{"date":"2026-10-06","retail_net":16224.0,"foreign_net":12563.0,"institution_net":-28787.0},{"date":"2026-10-02","retail_net":-10586.0,"foreign_net":37939.0,"institution_net":-27353.0},{"date":"2026-10-01","retail_net":-25666.0,"foreign_net":45512.0,"institution_net":-19846.0},{"date":"2026-09-30","retail_net":-20339.0,"foreign_net":26573.0,"institution_net":-6234.0},{"date":"2026-09-29","retail_net":4757.0,"foreign_net":-2137.0,"institution_net":-2620.0},{"date":"2026-09-28","retail_net":-18625.0,"foreign_net":31066.0,"institution_net":-12441.0},{"date":"2026-09-23","retail_net":-28916.0,"foreign_net":28916.0,"institution_net":0.0},{"date":"2026-09-22","retail_net":-9318.0,"foreign_net":11008.0,"institution_net":-1690.0},{"date":"2026-09-21","retail_net":34068.0,"foreign_net":-2750.0,"institution_net":-31318.0},{"date":"2026-09-18","retail_net":28585.0,"foreign_net":-11309.0,"institution_net":-17276.0},{"date":"2026-09-17","retail_net":2910.0,"foreign_net":10849.0,"institution_net":-13759.0},{"date":"2026-09-16","retail_net":6408.0,"foreign_net":-6876.0,"institution_net":468.0},{"date":"2026-09-15","retail_net":2516.0,"foreign_net":-3872.0,"institution_net":1356.0},{"date":"2026-09-14","retail_net":2880.0,"foreign_net":1667.0,"institution_net":-4547.0},{"date":"2026-09-11","retail_net":2548.0,"foreign_net":1452.0,"institution_net":-4000.0},{"date":"2026-09-10","retail_net":10217.0,"foreign_net":4916.0,"institution_net":-15133.0},{"date":"2026-09-09","retail_net":-133.0,"foreign_net":30430.0,"institution_net":-30297.0},{"date":"2026-09-08","retail_net":39756.0,"foreign_net":-11300.0,"institution_net":-28456.0},{"date":"2026-09-07","retail_net":-484844.0,"foreign_net":-15156.0,"institution_net":500000.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":-12249.0,"foreign_net":12249.0,"institution_net":0},"d3":{"retail_net":158511.0,"foreign_net":-102453.0,"institution_net":-56058.0},"d7":{"retail_net":198517.0,"foreign_net":15897.0,"institution_net":-214414.0},"d14":{"retail_net":259821.0,"foreign_net":68925.0,"institution_net":-328746.0},"d30":{"retail_net":-167709.0,"foreign_net":162402.0,"institution_net":5307.0}},"analysis":"최근 5일 외국인 순매수 1.05만, 기관 순매수 -18.35만. 30일 누적: 외국인 16.24만, 기관 5307.00.","foreign_flow":10460.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-183456.0},"insider_trades":[],"price_analysis":{"current":1691.0,"low_30d":1603.0,"support":1690.7,"high_30d":2480.0,"change_1d":0.5,"change_7d":-16.1,"change_30d":-22.1,"resistance":2392.3,"position_in_range":10.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":59.93,"per":null,"quarter":"2024-Q2"},{"pbr":46.73,"per":null,"quarter":"2024-Q3"},{"pbr":7.52,"per":null,"quarter":"2024-Q4"},{"pbr":6.13,"per":null,"quarter":"2025-Q1"},{"pbr":5.47,"per":null,"quarter":"2025-Q2"},{"pbr":4.68,"per":null,"quarter":"2025-Q3"},{"pbr":3.69,"per":null,"quarter":"2025-Q4"},{"pbr":5.42,"per":null,"quarter":"2026-Q1"},{"pbr":5.37,"per":null,"quarter":"2026-Q2"},{"pbr":2.01,"per":null,"quarter":"현재"}],"timeline":[],"pbr_5y_avg":16.1,"pbr_5y_low":3.69,"per_5y_avg":null,"per_5y_low":null,"current_pbr":2.01,"current_per":null,"pbr_5y_high":59.93,"per_5y_high":null,"pbr_5y_median":5.47,"per_5y_median":null,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["RSI 21 (30 이하 과매도 구간)","전분기 대비 매출 24% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"BIOTECHNOLOGY"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +24.2%"},"momentum":{"grade":"D","reason":"RSI 21"},"valuation":{"grade":"C","reason":"적자 (EPS -76, PBR 2.01x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -8.3%"},"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":-3.54,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-8.28,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-20.04,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.34,"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":-2.48,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-113.93,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-152.02,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":59.93,"per":null,"close":10551.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":46.73,"per":null,"close":10243.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":7.52,"per":null,"close":3317.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":6.13,"per":null,"close":2706.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":5.47,"per":null,"close":2253.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":4.68,"per":null,"close":1727.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":3.69,"per":null,"close":1848.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":5.42,"per":null,"close":2370.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":5.37,"per":null,"close":2165.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PBR","value":"2.0배"},{"label":"ROE","value":"-8.3%"}],"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":-76.0,"pbr":null,"per":null,"roa":-0.03535898003697881,"roe":-0.08283190731745116,"revenue":5397604610.0,"market_cap":null,"net_income":-3677628838.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":-0.024824705898567105,"total_assets":104008340573.0,"total_equity":44398698003.0,"profit_margin":-0.6813446155701278,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-4281847182.0,"operating_margin":-0.7932865579051742},{"eps":-131.28,"pbr":2.93,"per":null,"roa":-0.06573851555743869,"roe":-0.14415935485428405,"revenue":4345961380.0,"market_cap":178200000000.0,"net_income":-6940805299.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":-0.3600771302758332,"total_assets":105582020527.0,"total_equity":48146756109.0,"profit_margin":-1.59707017437877,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-5986322219.0,"operating_margin":-1.377444872508278},{"eps":-189.32,"pbr":null,"per":null,"roa":-0.08907506572787871,"roe":-0.18141854230542814,"revenue":4949271849.0,"market_cap":null,"net_income":-10009483100.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":-0.22420115824193435,"total_assets":112371324323.0,"total_equity":55173429203.0,"profit_margin":-2.0224152977215053,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-3086212443.0,"operating_margin":-0.6235689889662394},{"eps":-135.78,"pbr":null,"per":null,"roa":-0.06337769338671266,"roe":-0.17674202142946574,"revenue":3599250294.0,"market_cap":null,"net_income":-7178963533.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":-0.5670763570964926,"total_assets":113272717093.0,"total_equity":40618317449.0,"profit_margin":-1.9945719098689612,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-7486102530.0,"operating_margin":-2.0799060689053595},{"eps":-148.64,"pbr":null,"per":null,"roa":-0.0688380155882032,"roe":-0.17319269608526422,"revenue":5492570158.0,"market_cap":null,"net_income":-7858531382.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.07269146674776075,"total_assets":114159760633.0,"total_equity":45374496498.0,"profit_margin":-1.4307566687252864,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-6787209600.0,"operating_margin":-1.2357074019554108},{"eps":-33.78,"pbr":null,"per":null,"roa":-0.015216110597534636,"roe":-0.036763761556025176,"revenue":6117855667.0,"market_cap":null,"net_income":-1786164816.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":-0.21555475002676294,"total_assets":117386424379.0,"total_equity":48584930932.0,"profit_margin":-0.29195929312858043,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-3863092052.0,"operating_margin":-0.6314454381193887},{"eps":73.77,"pbr":null,"per":null,"roa":0.03320788878640139,"roe":0.080268282043801,"revenue":4920211110.0,"market_cap":null,"net_income":3900505210.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":-0.18596406709873878,"total_assets":117457187209.0,"total_equity":48593356064.0,"profit_margin":0.7927515959777588,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-7788495421.0,"operating_margin":-1.5829596021134955},{"eps":-88.59,"pbr":null,"per":null,"roa":-0.045354452756732624,"roe":-0.1940404752900604,"revenue":8303844605.0,"market_cap":null,"net_income":-4684039313.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":-0.07249235680994538,"total_assets":103276283326.0,"total_equity":24139496185.0,"profit_margin":-0.5640808006184985,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-5691143246.0,"operating_margin":-0.6853624455560244},{"eps":-270.78,"pbr":null,"per":null,"roa":-0.14902924269879345,"roe":-0.7382638121316406,"revenue":7144382483.0,"market_cap":null,"net_income":-14316086932.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":-0.05643091463248581,"total_assets":96062267195.0,"total_equity":19391559896.0,"profit_margin":-2.0038242585786823,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-6094599054.0,"operating_margin":-0.8530616982646224},{"eps":-210.95,"pbr":null,"per":null,"roa":-0.10944048145239942,"roe":-0.8310918612088265,"revenue":8394021739.0,"market_cap":null,"net_income":-11152791499.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.09557308938963661,"total_assets":101907368745.0,"total_equity":13419444973.0,"profit_margin":-1.3286588772080854,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-2445007655.0,"operating_margin":-0.2912796429439888},{"eps":-147.38,"pbr":null,"per":null,"roa":-0.09914557778987577,"roe":-0.39753733910966077,"revenue":5041639146.0,"market_cap":null,"net_income":-7791982210.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":-0.5106825687916856,"total_assets":78591323826.0,"total_equity":19600629786.0,"profit_margin":-1.5455255690368286,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-9528714084.0,"operating_margin":-1.890003193021066},{"eps":-88.55,"pbr":null,"per":null,"roa":-0.054707516326503065,"roe":-0.17377428013720322,"revenue":6469485446.0,"market_cap":null,"net_income":-4681199767.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":-0.0962414359220741,"total_assets":85567762555.0,"total_equity":26938392513.0,"profit_margin":-0.7235814665746448,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-7888634005.0,"operating_margin":-1.2193603449370833}],"fwd_per_history_meta":{},"trailing_per_history":[],"institutional_holders":[],"trailing_per_history_meta":{},"quarterly_eps_canonical_enabled":false,"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"코아스템켐온","phase":"above-fold","symbol_resolved":true}