{"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":"2026-10-23T09:53:04.548867+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"F","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-10.1,"direction":"higher_better","percentile":37},{"name":"영업이익 성장률","unit":"%","value":-94.5,"direction":"higher_better","percentile":12}],"summary":"매출 -10.1%","percentile":24},"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":32.2,"direction":null,"percentile":32},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-17.7,"direction":"higher_better","percentile":27}],"summary":"RSI 32","percentile":30},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -6원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -6, PBR 0.41x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-0.82,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":1.8,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":0.64,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-0.43,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -0.8%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.28,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.59,"rating":"good","direction":"lower_better","percentile":62},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":6.6,"rating":"good","direction":"higher_better","percentile":76},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.09,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 1.3x, 순차입금비율 0.6x","percentile":57}},"signals":[],"summary":"코아시아씨엠(196450)은 Technology 섹터 KR 시장 종목입니다, 시가총액 294.48억. 현재가 3,250원, 전일 대비 -4.1%, 30일 -17.7%. ROE -0.8%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 1578.00, 기관 순매도 5.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-175.24629324369062,"grade":"F","trend":"하락","atr_14":330.35714285714283,"rsi_14":32.15547703180212,"sma_20":3646.75,"sma_60":3987.25,"comment":"하락 추세, RSI 32","analysis":"RSI(14) 32.2로 약세 구간입니다. MACD(-175.25)가 시그널선(-156.80)을 하회합니다(데드크로스). 현재가가 SMA20(3647)과 SMA60(3987) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 3124~4169 (현재 위치 12%).","bb_lower":3124.2916284525627,"bb_upper":4169.208371547437,"macd_signal":-156.80219682478918},"change_pct":-3.98,"chart_data":[{"date":"2024-10-23","open":4650,"high":4650,"low":4445,"close":4475,"volume":6386,"rsi_14":10.36,"sma_20":5243.75,"sma_60":5834.0,"sma_120":6104.42},{"date":"2024-10-24","open":4475,"high":4665,"low":4225,"close":4270,"volume":6104,"rsi_14":2.92,"sma_20":5192.25,"sma_60":5781.5,"sma_120":6091.79},{"date":"2024-10-25","open":4265,"high":4425,"low":4000,"close":4005,"volume":16526,"rsi_14":2.56,"sma_20":5120.0,"sma_60":5728.0,"sma_120":6075.83},{"date":"2024-10-28","open":4000,"high":4310,"low":3840,"close":4125,"volume":11915,"rsi_14":8.98,"sma_20":5052.25,"sma_60":5680.92,"sma_120":6060.42},{"date":"2024-10-29","open":4125,"high":4245,"low":4100,"close":4165,"volume":4906,"rsi_14":11.34,"sma_20":4985.75,"sma_60":5638.5,"sma_120":6044.21},{"date":"2024-10-30","open":4165,"high":4220,"low":4050,"close":4050,"volume":14185,"rsi_14":9.6,"sma_20":4911.75,"sma_60":5594.17,"sma_120":6027.21},{"date":"2024-10-31","open":4035,"high":4210,"low":4035,"close":4130,"volume":2260,"rsi_14":13.04,"sma_20":4844.75,"sma_60":5551.75,"sma_120":6010.83},{"date":"2024-11-01","open":4140,"high":4205,"low":4090,"close":4115,"volume":2720,"rsi_14":13.11,"sma_20":4772.5,"sma_60":5506.25,"sma_120":5993.04},{"date":"2024-11-04","open":4115,"high":4220,"low":4075,"close":4220,"volume":7511,"rsi_14":19.17,"sma_20":4709.25,"sma_60":5462.08,"sma_120":5976.33},{"date":"2024-11-05","open":4220,"high":4325,"low":4095,"close":4260,"volume":4657,"rsi_14":24.76,"sma_20":4647.5,"sma_60":5424.75,"sma_120":5959.38},{"date":"2024-11-06","open":4260,"high":5535,"low":4260,"close":5535,"volume":71378,"rsi_14":60.04,"sma_20":4651.25,"sma_60":5423.67,"sma_120":5953.46},{"date":"2024-11-07","open":6400,"high":6495,"low":4695,"close":4975,"volume":493026,"rsi_14":53.04,"sma_20":4626.0,"sma_60":5409.92,"sma_120":5943.12},{"date":"2024-11-08","open":5350,"high":5360,"low":4950,"close":4950,"volume":87925,"rsi_14":55.61,"sma_20":4599.0,"sma_60":5393.67,"sma_120":5932.67},{"date":"2024-11-11","open":5050,"high":5050,"low":4545,"close":4660,"volume":29273,"rsi_14":52.78,"sma_20":4558.75,"sma_60":5370.5,"sma_120":5919.12},{"date":"2024-11-12","open":4675,"high":4680,"low":4315,"close":4410,"volume":25160,"rsi_14":49.04,"sma_20":4512.75,"sma_60":5342.25,"sma_120":5904.0},{"date":"2024-11-13","open":4365,"high":4440,"low":4305,"close":4395,"volume":12968,"rsi_14":51.96,"sma_20":4480.25,"sma_60":5312.5,"sma_120":5889.0},{"date":"2024-11-14","open":4355,"high":4565,"low":4275,"close":4275,"volume":13203,"rsi_14":54.43,"sma_20":4445.0,"sma_60":5278.5,"sma_120":5873.17},{"date":"2024-11-15","open":4275,"high":4450,"low":4150,"close":4185,"volume":13434,"rsi_14":50.99,"sma_20":4415.0,"sma_60":5244.5,"sma_120":5856.17},{"date":"2024-11-18","open":4140,"high":4180,"low":3885,"close":4100,"volume":9512,"rsi_14":48.94,"sma_20":4389.25,"sma_60":5209.0,"sma_120":5838.33},{"date":"2024-11-19","open":4055,"high":4205,"low":4035,"close":4175,"volume":11218,"rsi_14":52.07,"sma_20":4373.75,"sma_60":5177.42,"sma_120":5821.29},{"date":"2024-11-20","open":4260,"high":4400,"low":4140,"close":4190,"volume":8281,"rsi_14":51.01,"sma_20":4359.5,"sma_60":5144.92,"sma_120":5805.38},{"date":"2024-11-21","open":4120,"high":4335,"low":4050,"close":4085,"volume":12293,"rsi_14":49.51,"sma_20":4350.25,"sma_60":5110.75,"sma_120":5788.0},{"date":"2024-11-22","open":4095,"high":4175,"low":4070,"close":4160,"volume":7169,"rsi_14":49.01,"sma_20":4358.0,"sma_60":5077.42,"sma_120":5770.54},{"date":"2024-11-25","open":4160,"high":4255,"low":4085,"close":4175,"volume":4083,"rsi_14":48.58,"sma_20":4360.5,"sma_60":5045.33,"sma_120":5753.33},{"date":"2024-11-26","open":4175,"high":4320,"low":4175,"close":4270,"volume":7976,"rsi_14":15.15,"sma_20":4365.75,"sma_60":5014.92,"sma_120":5737.08},{"date":"2024-11-27","open":4265,"high":4340,"low":4195,"close":4230,"volume":9329,"rsi_14":21.24,"sma_20":4374.75,"sma_60":4983.92,"sma_120":5720.25},{"date":"2024-11-28","open":4205,"high":4295,"low":4125,"close":4290,"volume":2676,"rsi_14":25.19,"sma_20":4382.75,"sma_60":4953.75,"sma_120":5703.5},{"date":"2024-11-29","open":4290,"high":4340,"low":4100,"close":4165,"volume":4688,"rsi_14":28.76,"sma_20":4385.25,"sma_60":4921.08,"sma_120":5686.17},{"date":"2024-12-02","open":4110,"high":4200,"low":4055,"close":4055,"volume":5259,"rsi_14":32.68,"sma_20":4377.0,"sma_60":4887.08,"sma_120":5667.5},{"date":"2024-12-03","open":4015,"high":4235,"low":3995,"close":4075,"volume":3533,"rsi_14":34.47,"sma_20":4367.75,"sma_60":4855.0,"sma_120":5649.62},{"date":"2024-12-04","open":3975,"high":4235,"low":3925,"close":4075,"volume":5260,"rsi_14":39.01,"sma_20":4294.75,"sma_60":4824.5,"sma_120":5631.88},{"date":"2024-12-05","open":4075,"high":4175,"low":3900,"close":3995,"volume":6103,"rsi_14":39.44,"sma_20":4245.75,"sma_60":4794.83,"sma_120":5613.58},{"date":"2024-12-06","open":3995,"high":4075,"low":3550,"close":3690,"volume":11304,"rsi_14":31.7,"sma_20":4182.75,"sma_60":4762.67,"sma_120":5592.21},{"date":"2024-12-09","open":3690,"high":3755,"low":3300,"close":3300,"volume":18978,"rsi_14":19.51,"sma_20":4114.75,"sma_60":4726.0,"sma_120":5567.25},{"date":"2024-12-10","open":3300,"high":3440,"low":3285,"close":3330,"volume":22591,"rsi_14":20.34,"sma_20":4060.75,"sma_60":4689.75,"sma_120":5543.54},{"date":"2024-12-11","open":3375,"high":3590,"low":3340,"close":3520,"volume":21639,"rsi_14":31.6,"sma_20":4017.0,"sma_60":4657.58,"sma_120":5520.92},{"date":"2024-12-12","open":3520,"high":3950,"low":3520,"close":3815,"volume":53111,"rsi_14":40.17,"sma_20":3994.0,"sma_60":4628.33,"sma_120":5501.08},{"date":"2024-12-13","open":4195,"high":4955,"low":4055,"close":4055,"volume":1081520,"rsi_14":46.97,"sma_20":3987.5,"sma_60":4601.75,"sma_120":5482.88},{"date":"2024-12-16","open":4160,"high":4230,"low":3690,"close":3720,"volume":116611,"rsi_14":37.61,"sma_20":3968.5,"sma_60":4569.83,"sma_120":5461.88},{"date":"2024-12-17","open":3755,"high":3850,"low":3425,"close":3675,"volume":47741,"rsi_14":37.53,"sma_20":3943.5,"sma_60":4539.08,"sma_120":5440.46},{"date":"2024-12-18","open":3750,"high":4015,"low":3570,"close":4010,"volume":68906,"rsi_14":44.4,"sma_20":3934.5,"sma_60":4512.58,"sma_120":5422.08},{"date":"2024-12-19","open":4045,"high":4045,"low":3815,"close":3835,"volume":29249,"rsi_14":43.53,"sma_20":3922.0,"sma_60":4488.17,"sma_120":5402.75},{"date":"2024-12-20","open":3950,"high":3950,"low":3665,"close":3685,"volume":33999,"rsi_14":42.86,"sma_20":3898.25,"sma_60":4458.75,"sma_120":5382.12},{"date":"2024-12-23","open":3870,"high":3870,"low":3615,"close":3660,"volume":17834,"rsi_14":42.0,"sma_20":3872.5,"sma_60":4428.42,"sma_120":5361.04},{"date":"2024-12-24","open":3650,"high":3730,"low":3595,"close":3670,"volume":6608,"rsi_14":42.23,"sma_20":3842.5,"sma_60":4398.0,"sma_120":5340.21},{"date":"2024-12-26","open":3665,"high":3670,"low":3610,"close":3665,"volume":5729,"rsi_14":43.48,"sma_20":3814.25,"sma_60":4366.92,"sma_120":5319.08},{"date":"2024-12-27","open":3655,"high":3675,"low":3590,"close":3630,"volume":9810,"rsi_14":48.67,"sma_20":3781.25,"sma_60":4336.25,"sma_120":5297.71},{"date":"2024-12-30","open":3625,"high":3650,"low":3555,"close":3630,"volume":4576,"rsi_14":58.82,"sma_20":3754.5,"sma_60":4304.08,"sma_120":5276.75},{"date":"2025-01-02","open":3630,"high":3660,"low":3580,"close":3650,"volume":10035,"rsi_14":58.6,"sma_20":3734.25,"sma_60":4273.5,"sma_120":5256.0},{"date":"2025-01-03","open":3665,"high":3720,"low":3600,"close":3660,"volume":5336,"rsi_14":54.17,"sma_20":3713.5,"sma_60":4242.92,"sma_120":5235.12},{"date":"2025-01-06","open":3660,"high":3740,"low":3645,"close":3700,"volume":8060,"rsi_14":45.96,"sma_20":3694.75,"sma_60":4213.58,"sma_120":5215.38},{"date":"2025-01-07","open":3700,"high":3750,"low":3655,"close":3710,"volume":10289,"rsi_14":35.56,"sma_20":3680.5,"sma_60":4184.08,"sma_120":5195.88},{"date":"2025-01-08","open":3685,"high":3750,"low":3615,"close":3725,"volume":7574,"rsi_14":50.29,"sma_20":3682.25,"sma_60":4154.67,"sma_120":5175.92},{"date":"2025-01-09","open":3725,"high":3750,"low":3700,"close":3730,"volume":4505,"rsi_14":53.29,"sma_20":3703.75,"sma_60":4125.75,"sma_120":5140.71},{"date":"2025-01-10","open":3770,"high":3790,"low":3615,"close":3700,"volume":7828,"rsi_14":20.75,"sma_20":3722.25,"sma_60":4098.58,"sma_120":5110.67},{"date":"2025-01-13","open":3655,"high":3705,"low":3630,"close":3670,"volume":3728,"rsi_14":28.57,"sma_20":3729.75,"sma_60":4075.67,"sma_120":5078.75},{"date":"2025-01-14","open":3635,"high":3725,"low":3575,"close":3605,"volume":14856,"rsi_14":36.67,"sma_20":3719.25,"sma_60":4052.75,"sma_120":5045.12},{"date":"2025-01-15","open":3605,"high":3685,"low":3550,"close":3595,"volume":8721,"rsi_14":38.6,"sma_20":3696.25,"sma_60":4032.92,"sma_120":5009.12},{"date":"2025-01-16","open":3625,"high":3660,"low":3430,"close":3590,"volume":6318,"rsi_14":35.71,"sma_20":3689.75,"sma_60":4015.83,"sma_120":4977.0},{"date":"2025-01-17","open":3590,"high":3660,"low":3585,"close":3610,"volume":2503,"rsi_14":40.68,"sma_20":3686.5,"sma_60":4001.25,"sma_120":4943.38},{"date":"2025-01-20","open":3595,"high":3625,"low":3500,"close":3550,"volume":13790,"rsi_14":37.5,"sma_20":3663.5,"sma_60":3985.83,"sma_120":4909.92},{"date":"2025-01-21","open":3625,"high":3625,"low":3365,"close":3465,"volume":12567,"rsi_14":29.63,"sma_20":3645.0,"sma_60":3972.42,"sma_120":4876.96},{"date":"2025-01-22","open":3510,"high":3750,"low":3510,"close":3600,"volume":10451,"rsi_14":45.19,"sma_20":3640.75,"sma_60":3965.67,"sma_120":4846.83},{"date":"2025-01-23","open":3600,"high":3615,"low":3430,"close":3545,"volume":17489,"rsi_14":39.82,"sma_20":3635.0,"sma_60":3956.0,"sma_120":4818.46},{"date":"2025-01-24","open":3545,"high":3545,"low":3405,"close":3530,"volume":14169,"rsi_14":34.26,"sma_20":3628.0,"sma_60":3945.42,"sma_120":4791.96},{"date":"2025-01-31","open":3515,"high":3605,"low":3460,"close":3515,"volume":7132,"rsi_14":32.11,"sma_20":3620.5,"sma_60":3936.5,"sma_120":4765.33},{"date":"2025-02-03","open":3515,"high":3595,"low":3340,"close":3440,"volume":9380,"rsi_14":26.45,"sma_20":3611.0,"sma_60":3925.0,"sma_120":4738.38},{"date":"2025-02-04","open":3520,"high":3520,"low":3355,"close":3400,"volume":10082,"rsi_14":24.22,"sma_20":3599.5,"sma_60":3913.08,"sma_120":4709.67},{"date":"2025-02-05","open":3550,"high":3550,"low":3295,"close":3370,"volume":28560,"rsi_14":24.22,"sma_20":3585.5,"sma_60":3898.92,"sma_120":4680.5},{"date":"2025-02-06","open":3385,"high":3465,"low":3310,"close":3330,"volume":9858,"rsi_14":23.85,"sma_20":3569.0,"sma_60":3883.42,"sma_120":4654.08},{"date":"2025-02-07","open":3385,"high":3420,"low":3200,"close":3250,"volume":29963,"rsi_14":23.31,"sma_20":3546.5,"sma_60":3845.33,"sma_120":4634.5},{"date":"2025-02-10","open":3250,"high":3320,"low":3100,"close":3250,"volume":18756,"rsi_14":23.66,"sma_20":3523.5,"sma_60":3816.58,"sma_120":4613.25},{"date":"2025-02-11","open":3255,"high":3420,"low":3250,"close":3305,"volume":12934,"rsi_14":29.79,"sma_20":3502.5,"sma_60":3789.17,"sma_120":4591.42},{"date":"2025-02-12","open":3305,"high":3305,"low":3150,"close":3245,"volume":7676,"rsi_14":25.5,"sma_20":3478.25,"sma_60":3765.58,"sma_120":4568.04},{"date":"2025-02-13","open":3245,"high":3245,"low":3105,"close":3110,"volume":11658,"rsi_14":23.17,"sma_20":3448.75,"sma_60":3743.92,"sma_120":4543.08},{"date":"2025-02-14","open":3140,"high":3455,"low":3125,"close":3200,"volume":46486,"rsi_14":33.94,"sma_20":3425.25,"sma_60":3724.0,"sma_120":4518.25},{"date":"2025-02-17","open":3205,"high":3310,"low":3200,"close":3230,"volume":17681,"rsi_14":24.31,"sma_20":3406.5,"sma_60":3706.58,"sma_120":4492.54},{"date":"2025-02-18","open":3205,"high":3330,"low":3200,"close":3240,"volume":7734,"rsi_14":27.41,"sma_20":3388.75,"sma_60":3690.83,"sma_120":4467.67},{"date":"2025-02-19","open":3215,"high":3295,"low":3175,"close":3265,"volume":16330,"rsi_14":30.66,"sma_20":3372.5,"sma_60":3676.92,"sma_120":4442.96},{"date":"2025-02-20","open":3265,"high":3325,"low":3155,"close":3285,"volume":9204,"rsi_14":33.33,"sma_20":3356.25,"sma_60":3662.08,"sma_120":4419.75},{"date":"2025-02-21","open":3285,"high":3305,"low":3220,"close":3265,"volume":8820,"rsi_14":36.22,"sma_20":3342.0,"sma_60":3646.67,"sma_120":4395.79},{"date":"2025-02-24","open":3230,"high":3255,"low":3215,"close":3240,"volume":4425,"rsi_14":37.1,"sma_20":3330.75,"sma_60":3632.58,"sma_120":4371.67},{"date":"2025-02-25","open":3235,"high":3290,"low":3200,"close":3225,"volume":3237,"rsi_14":38.02,"sma_20":3312.0,"sma_60":3617.0,"sma_120":4347.21},{"date":"2025-02-26","open":3190,"high":3235,"low":3165,"close":3225,"volume":4867,"rsi_14":40.71,"sma_20":3296.0,"sma_60":3601.17,"sma_120":4323.25},{"date":"2025-02-27","open":3225,"high":3265,"low":3185,"close":3200,"volume":4328,"rsi_14":45.1,"sma_20":3279.5,"sma_60":3583.33,"sma_120":4299.12},{"date":"2025-02-28","open":3160,"high":3185,"low":3075,"close":3125,"volume":10243,"rsi_14":39.32,"sma_20":3260.0,"sma_60":3564.92,"sma_120":4274.42},{"date":"2025-03-04","open":3120,"high":3125,"low":3040,"close":3070,"volume":3639,"rsi_14":29.91,"sma_20":3241.5,"sma_60":3544.58,"sma_120":4249.17},{"date":"2025-03-05","open":3070,"high":3165,"low":3030,"close":3065,"volume":8622,"rsi_14":33.02,"sma_20":3224.75,"sma_60":3526.25,"sma_120":4223.67},{"date":"2025-03-06","open":3030,"high":3170,"low":3030,"close":3030,"volume":9328,"rsi_14":40.7,"sma_20":3207.75,"sma_60":3509.17,"sma_120":4198.12},{"date":"2025-03-07","open":3030,"high":3105,"low":2905,"close":2905,"volume":12824,"rsi_14":18.28,"sma_20":3186.5,"sma_60":3489.67,"sma_120":4172.33},{"date":"2025-03-10","open":3000,"high":3000,"low":2800,"close":2935,"volume":12855,"rsi_14":18.28,"sma_20":3170.75,"sma_60":3470.67,"sma_120":4147.58},{"date":"2025-03-11","open":2875,"high":3085,"low":2820,"close":2850,"volume":5777,"rsi_14":13.89,"sma_20":3150.75,"sma_60":3451.58,"sma_120":4123.21},{"date":"2025-03-12","open":2850,"high":3000,"low":2840,"close":2900,"volume":23165,"rsi_14":17.7,"sma_20":3130.5,"sma_60":3438.42,"sma_120":4100.54},{"date":"2025-03-13","open":2945,"high":2985,"low":2900,"close":2935,"volume":3573,"rsi_14":19.83,"sma_20":3115.0,"sma_60":3432.33,"sma_120":4079.17},{"date":"2025-03-14","open":2935,"high":3055,"low":2905,"close":2960,"volume":2407,"rsi_14":23.93,"sma_20":3107.5,"sma_60":3426.17,"sma_120":4057.96},{"date":"2025-03-17","open":2960,"high":3025,"low":2940,"close":2940,"volume":7548,"rsi_14":24.14,"sma_20":3094.5,"sma_60":3416.5,"sma_120":4037.04},{"date":"2025-03-18","open":2910,"high":3000,"low":2910,"close":2945,"volume":1163,"rsi_14":25.44,"sma_20":3080.25,"sma_60":3402.0,"sma_120":4015.17},{"date":"2025-03-19","open":2910,"high":2995,"low":2885,"close":2985,"volume":4847,"rsi_14":30.33,"sma_20":3067.5,"sma_60":3384.17,"sma_120":3992.96},{"date":"2025-03-20","open":2990,"high":3010,"low":2930,"close":2950,"volume":2640,"rsi_14":29.84,"sma_20":3051.75,"sma_60":3371.33,"sma_120":3970.58},{"date":"2025-03-21","open":2975,"high":2975,"low":2865,"close":2905,"volume":6787,"rsi_14":31.36,"sma_20":3032.75,"sma_60":3358.5,"sma_120":3948.79},{"date":"2025-03-24","open":2905,"high":2915,"low":2755,"close":2885,"volume":9144,"rsi_14":33.33,"sma_20":3013.75,"sma_60":3339.75,"sma_120":3926.17},{"date":"2025-03-25","open":2885,"high":2910,"low":2780,"close":2800,"volume":5325,"rsi_14":29.13,"sma_20":2991.75,"sma_60":3322.5,"sma_120":3905.33},{"date":"2025-03-26","open":2800,"high":2895,"low":2775,"close":2865,"volume":5531,"rsi_14":37.59,"sma_20":2973.75,"sma_60":3308.83,"sma_120":3883.79},{"date":"2025-03-27","open":2860,"high":3340,"low":2815,"close":2865,"volume":93986,"rsi_14":46.3,"sma_20":2955.75,"sma_60":3295.58,"sma_120":3862.0},{"date":"2025-03-28","open":2890,"high":3015,"low":2860,"close":2920,"volume":8886,"rsi_14":48.67,"sma_20":2941.75,"sma_60":3283.08,"sma_120":3840.54},{"date":"2025-03-31","open":2880,"high":3000,"low":2880,"close":2935,"volume":14562,"rsi_14":58.59,"sma_20":2932.25,"sma_60":3270.92,"sma_120":3818.92},{"date":"2025-04-01","open":2945,"high":2975,"low":2860,"close":2930,"volume":7093,"rsi_14":53.33,"sma_20":2925.25,"sma_60":3259.25,"sma_120":3797.75},{"date":"2025-04-02","open":2945,"high":2955,"low":2815,"close":2900,"volume":2338,"rsi_14":46.07,"sma_20":2917.0,"sma_60":3247.08,"sma_120":3775.58},{"date":"2025-04-03","open":2860,"high":2890,"low":2750,"close":2770,"volume":13475,"rsi_14":32.73,"sma_20":2904.0,"sma_60":3232.42,"sma_120":3752.96},{"date":"2025-04-04","open":2775,"high":2965,"low":2735,"close":2965,"volume":4703,"rsi_14":51.72,"sma_20":2907.0,"sma_60":3220.83,"sma_120":3731.88},{"date":"2025-04-07","open":2925,"high":2935,"low":2780,"close":2850,"volume":11576,"rsi_14":44.31,"sma_20":2902.75,"sma_60":3206.67,"sma_120":3710.12},{"date":"2025-04-08","open":2835,"high":2915,"low":2820,"close":2895,"volume":15912,"rsi_14":44.64,"sma_20":2905.0,"sma_60":3193.08,"sma_120":3688.58},{"date":"2025-04-09","open":2890,"high":2890,"low":2780,"close":2795,"volume":27590,"rsi_14":41.44,"sma_20":2899.75,"sma_60":3177.58,"sma_120":3666.12},{"date":"2025-04-10","open":2820,"high":2915,"low":2780,"close":2845,"volume":9749,"rsi_14":46.7,"sma_20":2895.25,"sma_60":3162.83,"sma_120":3644.29},{"date":"2025-04-11","open":2840,"high":2885,"low":2775,"close":2825,"volume":4710,"rsi_14":46.7,"sma_20":2888.5,"sma_60":3148.25,"sma_120":3623.42},{"date":"2025-04-14","open":2840,"high":2950,"low":2840,"close":2950,"volume":11658,"rsi_14":57.89,"sma_20":2889.0,"sma_60":3136.25,"sma_120":3605.96},{"date":"2025-04-15","open":2950,"high":3240,"low":2920,"close":2975,"volume":50937,"rsi_14":56.04,"sma_20":2890.5,"sma_60":3125.75,"sma_120":3589.25},{"date":"2025-04-16","open":2975,"high":3210,"low":2975,"close":3050,"volume":25412,"rsi_14":59.39,"sma_20":2893.75,"sma_60":3116.67,"sma_120":3574.79},{"date":"2025-04-17","open":3055,"high":3160,"low":3055,"close":3125,"volume":9388,"rsi_14":60.2,"sma_20":2902.5,"sma_60":3108.92,"sma_120":3562.38},{"date":"2025-04-18","open":3200,"high":3200,"low":3060,"close":3080,"volume":14009,"rsi_14":57.0,"sma_20":2911.25,"sma_60":3100.08,"sma_120":3550.67},{"date":"2025-04-21","open":3080,"high":3200,"low":3080,"close":3140,"volume":6283,"rsi_14":59.63,"sma_20":2924.0,"sma_60":3093.25,"sma_120":3539.54},{"date":"2025-04-22","open":3140,"high":3170,"low":3090,"close":3125,"volume":2712,"rsi_14":60.47,"sma_20":2940.25,"sma_60":3087.58,"sma_120":3530.0},{"date":"2025-04-23","open":3130,"high":3250,"low":3125,"close":3200,"volume":16688,"rsi_14":71.08,"sma_20":2957.0,"sma_60":3080.92,"sma_120":3523.29},{"date":"2025-04-24","open":3200,"high":3220,"low":3175,"close":3210,"volume":3618,"rsi_14":64.67,"sma_20":2974.25,"sma_60":3075.33,"sma_120":3515.67},{"date":"2025-04-25","open":3215,"high":3240,"low":3175,"close":3220,"volume":5436,"rsi_14":75.34,"sma_20":2989.25,"sma_60":3070.17,"sma_120":3507.79},{"date":"2025-04-28","open":3220,"high":3295,"low":3180,"close":3215,"volume":11069,"rsi_14":73.19,"sma_20":3003.25,"sma_60":3065.17,"sma_120":3500.83},{"date":"2025-04-29","open":3215,"high":3265,"low":3205,"close":3235,"volume":4473,"rsi_14":86.07,"sma_20":3018.5,"sma_60":3061.75,"sma_120":3493.38},{"date":"2025-04-30","open":3235,"high":3270,"low":3205,"close":3250,"volume":3543,"rsi_14":85.22,"sma_20":3036.0,"sma_60":3059.25,"sma_120":3486.17},{"date":"2025-05-02","open":3250,"high":3250,"low":3185,"close":3235,"volume":10940,"rsi_14":85.96,"sma_20":3059.25,"sma_60":3057.0,"sma_120":3477.96},{"date":"2025-05-07","open":3240,"high":3240,"low":3155,"close":3170,"volume":10374,"rsi_14":71.57,"sma_20":3069.5,"sma_60":3054.33,"sma_120":3468.88},{"date":"2025-05-08","open":3170,"high":3215,"low":3125,"close":3125,"volume":5755,"rsi_14":64.15,"sma_20":3083.25,"sma_60":3052.25,"sma_120":3448.79},{"date":"2025-05-09","open":3125,"high":3170,"low":3110,"close":3130,"volume":3799,"rsi_14":58.7,"sma_20":3095.0,"sma_60":3050.25,"sma_120":3433.42},{"date":"2025-05-12","open":3130,"high":3215,"low":3100,"close":3215,"volume":6521,"rsi_14":59.57,"sma_20":3116.0,"sma_60":3048.75,"sma_120":3418.96},{"date":"2025-05-13","open":3215,"high":3230,"low":3170,"close":3225,"volume":16858,"rsi_14":66.67,"sma_20":3135.0,"sma_60":3048.42,"sma_120":3407.0},{"date":"2025-05-14","open":3190,"high":3270,"low":3180,"close":3220,"volume":1981,"rsi_14":60.53,"sma_20":3154.75,"sma_60":3050.25,"sma_120":3397.08},{"date":"2025-05-15","open":3225,"high":3235,"low":3195,"close":3220,"volume":2844,"rsi_14":63.01,"sma_20":3168.25,"sma_60":3050.58,"sma_120":3387.29},{"date":"2025-05-16","open":3220,"high":3300,"low":3210,"close":3300,"volume":26174,"rsi_14":63.51,"sma_20":3184.5,"sma_60":3051.75,"sma_120":3379.17},{"date":"2025-05-19","open":3300,"high":3350,"low":3285,"close":3330,"volume":15974,"rsi_14":65.38,"sma_20":3198.5,"sma_60":3053.25,"sma_120":3372.04},{"date":"2025-05-20","open":3330,"high":3350,"low":3305,"close":3340,"volume":4757,"rsi_14":65.38,"sma_20":3209.25,"sma_60":3054.5,"sma_120":3365.71},{"date":"2025-05-21","open":3315,"high":3350,"low":3250,"close":3340,"volume":5689,"rsi_14":66.23,"sma_20":3222.25,"sma_60":3055.42,"sma_120":3358.75},{"date":"2025-05-22","open":3335,"high":3335,"low":3175,"close":3300,"volume":5895,"rsi_14":58.02,"sma_20":3230.25,"sma_60":3056.0,"sma_120":3351.33},{"date":"2025-05-23","open":3270,"high":3395,"low":3185,"close":3345,"volume":11047,"rsi_14":60.92,"sma_20":3241.25,"sma_60":3057.75,"sma_120":3345.17},{"date":"2025-05-26","open":3320,"high":3375,"low":3250,"close":3345,"volume":6740,"rsi_14":63.1,"sma_20":3248.5,"sma_60":3059.75,"sma_120":3338.38},{"date":"2025-05-27","open":3315,"high":3345,"low":3300,"close":3335,"volume":4944,"rsi_14":72.6,"sma_20":3254.75,"sma_60":3061.58,"sma_120":3331.38},{"date":"2025-05-28","open":3300,"high":3375,"low":3300,"close":3370,"volume":6903,"rsi_14":84.51,"sma_20":3262.25,"sma_60":3064.42,"sma_120":3323.88},{"date":"2025-05-29","open":3350,"high":3380,"low":3325,"close":3370,"volume":7319,"rsi_14":84.29,"sma_20":3270.0,"sma_60":3068.5,"sma_120":3316.71},{"date":"2025-05-30","open":3355,"high":3500,"low":3340,"close":3460,"volume":17116,"rsi_14":84.51,"sma_20":3281.25,"sma_60":3075.0,"sma_120":3309.79},{"date":"2025-06-02","open":3490,"high":3505,"low":3435,"close":3465,"volume":6575,"rsi_14":84.29,"sma_20":3292.0,"sma_60":3081.67,"sma_120":3303.96},{"date":"2025-06-04","open":3465,"high":3550,"low":3465,"close":3535,"volume":5344,"rsi_14":87.95,"sma_20":3307.0,"sma_60":3090.08,"sma_120":3299.62},{"date":"2025-06-05","open":3535,"high":3545,"low":3480,"close":3500,"volume":9830,"rsi_14":81.11,"sma_20":3323.5,"sma_60":3100.0,"sma_120":3294.83},{"date":"2025-06-09","open":3535,"high":3570,"low":3510,"close":3565,"volume":9045,"rsi_14":80.46,"sma_20":3345.5,"sma_60":3110.5,"sma_120":3290.58},{"date":"2025-06-10","open":3565,"high":3575,"low":3545,"close":3560,"volume":8510,"rsi_14":78.05,"sma_20":3367.0,"sma_60":3122.33,"sma_120":3286.96},{"date":"2025-06-11","open":3560,"high":3620,"low":3560,"close":3615,"volume":12039,"rsi_14":80.22,"sma_20":3387.0,"sma_60":3134.25,"sma_120":3286.33},{"date":"2025-06-12","open":3615,"high":3650,"low":3580,"close":3630,"volume":6415,"rsi_14":80.85,"sma_20":3407.25,"sma_60":3145.83,"sma_120":3289.08},{"date":"2025-06-13","open":3610,"high":3610,"low":3440,"close":3450,"volume":11142,"rsi_14":62.3,"sma_20":3418.75,"sma_60":3154.0,"sma_120":3290.08},{"date":"2025-06-16","open":3455,"high":3500,"low":3405,"close":3455,"volume":9604,"rsi_14":59.65,"sma_20":3430.5,"sma_60":3162.58,"sma_120":3289.54},{"date":"2025-06-17","open":3455,"high":3525,"low":3455,"close":3510,"volume":4624,"rsi_14":63.2,"sma_20":3441.0,"sma_60":3172.0,"sma_120":3287.0},{"date":"2025-06-18","open":3505,"high":3505,"low":3365,"close":3365,"volume":11026,"rsi_14":51.97,"sma_20":3442.75,"sma_60":3178.33,"sma_120":3281.25},{"date":"2025-06-19","open":3365,"high":3420,"low":3325,"close":3410,"volume":7817,"rsi_14":52.6,"sma_20":3446.25,"sma_60":3186.0,"sma_120":3278.67},{"date":"2025-06-20","open":3415,"high":3460,"low":3330,"close":3375,"volume":11673,"rsi_14":50.31,"sma_20":3448.0,"sma_60":3193.83,"sma_120":3276.17},{"date":"2025-06-23","open":3375,"high":3375,"low":3280,"close":3325,"volume":13050,"rsi_14":41.18,"sma_20":3449.25,"sma_60":3201.17,"sma_120":3270.46},{"date":"2025-06-24","open":3370,"high":3630,"low":3295,"close":3445,"volume":22115,"rsi_14":48.86,"sma_20":3454.25,"sma_60":3211.92,"sma_120":3267.21},{"date":"2025-06-25","open":3445,"high":3445,"low":3250,"close":3440,"volume":8731,"rsi_14":44.17,"sma_20":3459.0,"sma_60":3221.5,"sma_120":3265.17},{"date":"2025-06-26","open":3440,"high":3490,"low":3370,"close":3420,"volume":6391,"rsi_14":45.0,"sma_20":3463.25,"sma_60":3230.75,"sma_120":3263.17},{"date":"2025-06-27","open":3420,"high":3420,"low":3365,"close":3400,"volume":5946,"rsi_14":39.07,"sma_20":3464.75,"sma_60":3238.75,"sma_120":3260.92},{"date":"2025-06-30","open":3405,"high":3445,"low":3380,"close":3405,"volume":7547,"rsi_14":39.74,"sma_20":3466.5,"sma_60":3246.58,"sma_120":3258.75},{"date":"2025-07-01","open":3415,"high":3415,"low":3340,"close":3385,"volume":5809,"rsi_14":34.03,"sma_20":3462.75,"sma_60":3254.17,"sma_120":3256.71},{"date":"2025-07-02","open":3390,"high":3450,"low":3350,"close":3450,"volume":9557,"rsi_14":38.31,"sma_20":3462.0,"sma_60":3263.33,"sma_120":3255.21},{"date":"2025-07-03","open":3470,"high":3470,"low":3365,"close":3470,"volume":7005,"rsi_14":51.64,"sma_20":3458.75,"sma_60":3275.0,"sma_120":3253.71},{"date":"2025-07-04","open":3440,"high":3470,"low":3435,"close":3465,"volume":4619,"rsi_14":50.82,"sma_20":3457.0,"sma_60":3283.33,"sma_120":3252.08},{"date":"2025-07-07","open":3455,"high":3495,"low":3440,"close":3465,"volume":5173,"rsi_14":45.95,"sma_20":3452.0,"sma_60":3293.58,"sma_120":3250.12},{"date":"2025-07-08","open":3465,"high":3495,"low":3450,"close":3480,"volume":2081,"rsi_14":63.53,"sma_20":3448.0,"sma_60":3303.33,"sma_120":3248.21},{"date":"2025-07-09","open":3480,"high":3495,"low":3415,"close":3475,"volume":4742,"rsi_14":58.44,"sma_20":3441.0,"sma_60":3314.67,"sma_120":3246.12},{"date":"2025-07-10","open":3435,"high":3490,"low":3400,"close":3450,"volume":5425,"rsi_14":60.0,"sma_20":3432.0,"sma_60":3324.75,"sma_120":3243.79},{"date":"2025-07-11","open":3450,"high":3450,"low":3350,"close":3425,"volume":5589,"rsi_14":64.29,"sma_20":3430.75,"sma_60":3334.75,"sma_120":3241.5},{"date":"2025-07-14","open":3425,"high":3475,"low":3385,"close":3385,"volume":1122,"rsi_14":38.89,"sma_20":3427.25,"sma_60":3342.0,"sma_120":3239.12},{"date":"2025-07-15","open":3390,"high":3435,"low":3255,"close":3285,"volume":12057,"rsi_14":28.77,"sma_20":3416.0,"sma_60":3347.17,"sma_120":3236.46},{"date":"2025-07-16","open":3325,"high":3330,"low":3260,"close":3325,"volume":6404,"rsi_14":37.66,"sma_20":3414.0,"sma_60":3351.75,"sma_120":3234.21},{"date":"2025-07-17","open":3325,"high":3400,"low":3325,"close":3400,"volume":7865,"rsi_14":50.0,"sma_20":3413.5,"sma_60":3356.33,"sma_120":3232.62},{"date":"2025-07-18","open":3400,"high":3500,"low":3365,"close":3500,"volume":21998,"rsi_14":58.88,"sma_20":3419.75,"sma_60":3363.33,"sma_120":3231.71},{"date":"2025-07-21","open":3500,"high":3500,"low":3450,"close":3485,"volume":2406,"rsi_14":59.43,"sma_20":3427.75,"sma_60":3369.08,"sma_120":3231.17},{"date":"2025-07-22","open":3475,"high":3485,"low":3375,"close":3405,"volume":8832,"rsi_14":45.87,"sma_20":3425.75,"sma_60":3373.75,"sma_120":3230.67},{"date":"2025-07-23","open":3405,"high":3410,"low":3365,"close":3410,"volume":8648,"rsi_14":44.34,"sma_20":3424.25,"sma_60":3377.25,"sma_120":3229.08},{"date":"2025-07-24","open":3410,"high":3430,"low":3380,"close":3410,"volume":4631,"rsi_14":44.76,"sma_20":3423.75,"sma_60":3380.58,"sma_120":3227.96},{"date":"2025-07-25","open":3420,"high":3460,"low":3350,"close":3375,"volume":9844,"rsi_14":41.96,"sma_20":3422.5,"sma_60":3383.17,"sma_120":3226.67},{"date":"2025-07-28","open":3375,"high":3425,"low":3350,"close":3385,"volume":12817,"rsi_14":41.44,"sma_20":3421.5,"sma_60":3386.0,"sma_120":3225.58},{"date":"2025-07-29","open":3385,"high":3435,"low":3345,"close":3395,"volume":7686,"rsi_14":42.86,"sma_20":3422.0,"sma_60":3388.67,"sma_120":3225.21},{"date":"2025-07-30","open":3390,"high":3450,"low":3360,"close":3445,"volume":3006,"rsi_14":49.57,"sma_20":3421.75,"sma_60":3391.92,"sma_120":3225.58},{"date":"2025-07-31","open":3445,"high":3465,"low":3395,"close":3395,"volume":2541,"rsi_14":47.54,"sma_20":3418.0,"sma_60":3394.58,"sma_120":3225.79},{"date":"2025-08-01","open":3350,"high":3395,"low":3325,"close":3365,"volume":5770,"rsi_14":48.33,"sma_20":3413.0,"sma_60":3397.83,"sma_120":3226.08},{"date":"2025-08-04","open":3365,"high":3415,"low":3365,"close":3410,"volume":1491,"rsi_14":61.47,"sma_20":3410.25,"sma_60":3402.58,"sma_120":3227.42},{"date":"2025-08-05","open":3380,"high":3460,"low":3380,"close":3450,"volume":5416,"rsi_14":61.47,"sma_20":3408.75,"sma_60":3407.92,"sma_120":3229.08},{"date":"2025-08-06","open":3505,"high":3505,"low":3390,"close":3415,"volume":2770,"rsi_14":51.49,"sma_20":3405.75,"sma_60":3411.25,"sma_120":3230.0},{"date":"2025-08-07","open":3415,"high":3435,"low":3365,"close":3405,"volume":2562,"rsi_14":38.55,"sma_20":3403.5,"sma_60":3414.25,"sma_120":3231.33},{"date":"2025-08-08","open":3385,"high":3400,"low":3380,"close":3385,"volume":1027,"rsi_14":38.1,"sma_20":3401.5,"sma_60":3417.0,"sma_120":3233.62},{"date":"2025-08-11","open":3385,"high":3485,"low":3350,"close":3350,"volume":1223,"rsi_14":42.67,"sma_20":3399.75,"sma_60":3419.17,"sma_120":3234.88},{"date":"2025-08-12","open":3350,"high":3390,"low":3335,"close":3350,"volume":5319,"rsi_14":41.89,"sma_20":3403.0,"sma_60":3420.0,"sma_120":3235.88},{"date":"2025-08-13","open":3410,"high":3410,"low":3355,"close":3390,"volume":5601,"rsi_14":47.56,"sma_20":3406.25,"sma_60":3421.0,"sma_120":3237.12},{"date":"2025-08-14","open":3390,"high":3450,"low":3365,"close":3400,"volume":9370,"rsi_14":53.25,"sma_20":3406.25,"sma_60":3422.0,"sma_120":3238.25},{"date":"2025-08-18","open":3400,"high":3430,"low":3370,"close":3400,"volume":25403,"rsi_14":52.0,"sma_20":3401.25,"sma_60":3423.0,"sma_120":3239.21},{"date":"2025-08-19","open":3400,"high":3440,"low":3370,"close":3425,"volume":9917,"rsi_14":53.85,"sma_20":3398.25,"sma_60":3425.08,"sma_120":3240.54},{"date":"2025-08-20","open":3385,"high":3415,"low":3355,"close":3390,"volume":8128,"rsi_14":42.67,"sma_20":3397.5,"sma_60":3425.83,"sma_120":3241.79},{"date":"2025-08-21","open":3390,"high":4405,"low":3385,"close":4405,"volume":674102,"rsi_14":87.69,"sma_20":3447.25,"sma_60":3443.5,"sma_120":3251.62},{"date":"2025-08-22","open":4880,"high":5725,"low":4605,"close":4830,"volume":4796038,"rsi_14":92.22,"sma_20":3518.25,"sma_60":3468.42,"sma_120":3265.0},{"date":"2025-08-25","open":4815,"high":5295,"low":4760,"close":4985,"volume":1007222,"rsi_14":92.68,"sma_20":3598.75,"sma_60":3495.33,"sma_120":3279.88},{"date":"2025-08-26","open":4960,"high":4970,"low":4650,"close":4745,"volume":185677,"rsi_14":81.66,"sma_20":3666.75,"sma_60":3518.25,"sma_120":3293.38},{"date":"2025-08-27","open":4745,"high":4745,"low":4495,"close":4650,"volume":244040,"rsi_14":79.33,"sma_20":3729.5,"sma_60":3538.08,"sma_120":3306.54},{"date":"2025-08-28","open":4620,"high":4940,"low":4520,"close":4850,"volume":193362,"rsi_14":81.48,"sma_20":3799.75,"sma_60":3561.17,"sma_120":3321.42},{"date":"2025-08-29","open":4900,"high":5585,"low":4875,"close":5135,"volume":571207,"rsi_14":84.18,"sma_20":3886.75,"sma_60":3587.83,"sma_120":3338.96},{"date":"2025-09-01","open":5090,"high":5490,"low":4915,"close":5305,"volume":283811,"rsi_14":86.27,"sma_20":3983.75,"sma_60":3617.92,"sma_120":3358.96},{"date":"2025-09-02","open":5425,"high":5430,"low":4895,"close":5220,"volume":164495,"rsi_14":83.63,"sma_20":4074.25,"sma_60":3645.5,"sma_120":3378.0},{"date":"2025-09-03","open":5210,"high":5210,"low":4955,"close":5155,"volume":101561,"rsi_14":81.46,"sma_20":4159.5,"sma_60":3672.08,"sma_120":3397.21},{"date":"2025-09-04","open":5265,"high":5265,"low":4985,"close":5000,"volume":65552,"rsi_14":77.12,"sma_20":4238.75,"sma_60":3695.17,"sma_120":3414.71},{"date":"2025-09-05","open":4995,"high":5050,"low":4935,"close":4985,"volume":74392,"rsi_14":76.73,"sma_20":4317.75,"sma_60":3717.75,"sma_120":3431.79},{"date":"2025-09-08","open":4985,"high":5150,"low":4885,"close":5075,"volume":105877,"rsi_14":77.23,"sma_20":4402.25,"sma_60":3744.83,"sma_120":3449.42},{"date":"2025-09-09","open":5090,"high":5160,"low":4920,"close":4950,"volume":98937,"rsi_14":75.0,"sma_20":4482.25,"sma_60":3769.75,"sma_120":3466.17},{"date":"2025-09-10","open":4970,"high":4975,"low":4845,"close":4925,"volume":84859,"rsi_14":62.21,"sma_20":4561.0,"sma_60":3793.33,"sma_120":3482.67},{"date":"2025-09-11","open":4885,"high":4925,"low":4835,"close":4840,"volume":48357,"rsi_14":50.28,"sma_20":4633.5,"sma_60":3817.92,"sma_120":3498.12},{"date":"2025-09-12","open":4850,"high":4910,"low":4785,"close":4895,"volume":51214,"rsi_14":47.34,"sma_20":4708.25,"sma_60":3842.67,"sma_120":3514.33},{"date":"2025-09-15","open":4895,"high":4925,"low":4800,"close":4925,"volume":54027,"rsi_14":56.08,"sma_20":4784.5,"sma_60":3868.5,"sma_120":3531.17},{"date":"2025-09-16","open":4950,"high":5105,"low":4890,"close":5100,"volume":97489,"rsi_14":64.42,"sma_20":4868.25,"sma_60":3898.08,"sma_120":3549.62},{"date":"2025-09-17","open":5090,"high":5095,"low":4935,"close":4980,"volume":48848,"rsi_14":54.39,"sma_20":4947.75,"sma_60":3923.67,"sma_120":3567.79},{"date":"2025-09-18","open":4965,"high":5060,"low":4890,"close":5010,"volume":57536,"rsi_14":44.9,"sma_20":4978.0,"sma_60":3949.83,"sma_120":3585.67},{"date":"2025-09-19","open":5065,"high":5070,"low":4925,"close":4985,"volume":29049,"rsi_14":35.19,"sma_20":4985.75,"sma_60":3975.92,"sma_120":3603.33},{"date":"2025-09-22","open":5040,"high":5040,"low":4840,"close":4885,"volume":42490,"rsi_14":34.7,"sma_20":4980.75,"sma_60":4000.67,"sma_120":3619.71},{"date":"2025-09-23","open":4900,"high":4905,"low":4795,"close":4830,"volume":37061,"rsi_14":35.02,"sma_20":4985.0,"sma_60":4024.42,"sma_120":3635.5},{"date":"2025-09-24","open":4795,"high":4945,"low":4770,"close":4800,"volume":22056,"rsi_14":39.58,"sma_20":4992.5,"sma_60":4048.0,"sma_120":3651.08},{"date":"2025-09-25","open":4780,"high":4850,"low":4660,"close":4825,"volume":17859,"rsi_14":41.75,"sma_20":4991.25,"sma_60":4070.92,"sma_120":3667.12},{"date":"2025-09-26","open":4820,"high":4825,"low":4710,"close":4780,"volume":20872,"rsi_14":34.05,"sma_20":4973.5,"sma_60":4092.75,"sma_120":3683.88},{"date":"2025-09-29","open":4770,"high":4950,"low":4755,"close":4805,"volume":19022,"rsi_14":41.21,"sma_20":4948.5,"sma_60":4115.08,"sma_120":3699.21},{"date":"2025-09-30","open":4850,"high":4895,"low":4750,"close":4815,"volume":15711,"rsi_14":43.21,"sma_20":4928.25,"sma_60":4137.58,"sma_120":3715.58},{"date":"2025-10-01","open":4825,"high":4945,"low":4790,"close":4915,"volume":24185,"rsi_14":54.55,"sma_20":4916.25,"sma_60":4161.5,"sma_120":3732.42},{"date":"2025-10-02","open":4915,"high":4970,"low":4870,"close":4920,"volume":22884,"rsi_14":51.61,"sma_20":4912.25,"sma_60":4185.58,"sma_120":3750.12},{"date":"2025-10-10","open":4890,"high":5100,"low":4890,"close":4970,"volume":93011,"rsi_14":52.83,"sma_20":4911.5,"sma_60":4210.92,"sma_120":3767.83},{"date":"2025-10-13","open":4945,"high":5000,"low":4800,"close":4925,"volume":26478,"rsi_14":36.84,"sma_20":4904.0,"sma_60":4235.92,"sma_120":3785.33},{"date":"2025-10-14","open":4890,"high":4960,"low":4820,"close":4865,"volume":36286,"rsi_14":40.5,"sma_20":4899.75,"sma_60":4260.58,"sma_120":3801.29},{"date":"2025-10-15","open":4865,"high":4970,"low":4860,"close":4940,"volume":18498,"rsi_14":44.62,"sma_20":4900.5,"sma_60":4288.17,"sma_120":3817.67},{"date":"2025-10-16","open":4940,"high":4975,"low":4850,"close":4900,"volume":27840,"rsi_14":43.61,"sma_20":4903.5,"sma_60":4314.42,"sma_120":3833.08},{"date":"2025-10-17","open":4875,"high":4940,"low":4700,"close":4755,"volume":30701,"rsi_14":40.85,"sma_20":4896.5,"sma_60":4337.0,"sma_120":3846.67},{"date":"2025-10-20","open":4755,"high":4885,"low":4715,"close":4770,"volume":13141,"rsi_14":45.52,"sma_20":4888.75,"sma_60":4358.17,"sma_120":3860.75},{"date":"2025-10-21","open":4775,"high":4845,"low":4605,"close":4655,"volume":21158,"rsi_14":40.4,"sma_20":4866.5,"sma_60":4377.67,"sma_120":3873.38},{"date":"2025-10-22","open":4705,"high":4860,"low":4625,"close":4750,"volume":15309,"rsi_14":45.45,"sma_20":4855.0,"sma_60":4400.08,"sma_120":3886.92},{"date":"2025-10-23","open":4750,"high":4785,"low":4700,"close":4755,"volume":9827,"rsi_14":48.41,"sma_20":4842.25,"sma_60":4422.5,"sma_120":3899.88},{"date":"2025-10-24","open":4720,"high":4755,"low":4590,"close":4620,"volume":16820,"rsi_14":39.66,"sma_20":4824.0,"sma_60":4442.67,"sma_120":3911.62},{"date":"2025-10-27","open":4625,"high":4800,"low":4480,"close":4530,"volume":42731,"rsi_14":35.38,"sma_20":4806.25,"sma_60":4461.92,"sma_120":3922.54},{"date":"2025-10-28","open":4540,"high":4595,"low":4250,"close":4300,"volume":75350,"rsi_14":22.17,"sma_20":4779.75,"sma_60":4477.17,"sma_120":3931.58},{"date":"2025-10-29","open":4305,"high":4350,"low":4155,"close":4185,"volume":29145,"rsi_14":19.75,"sma_20":4749.0,"sma_60":4490.33,"sma_120":3939.5},{"date":"2025-10-30","open":4185,"high":4200,"low":4070,"close":4095,"volume":27181,"rsi_14":15.14,"sma_20":4712.5,"sma_60":4501.17,"sma_120":3946.54},{"date":"2025-10-31","open":4105,"high":4290,"low":4085,"close":4245,"volume":21042,"rsi_14":25.0,"sma_20":4685.75,"sma_60":4515.33,"sma_120":3954.96},{"date":"2025-11-03","open":4245,"high":4245,"low":4125,"close":4145,"volume":16594,"rsi_14":24.29,"sma_20":4652.75,"sma_60":4528.33,"sma_120":3963.08},{"date":"2025-11-04","open":4100,"high":4180,"low":4030,"close":4140,"volume":7931,"rsi_14":19.92,"sma_20":4619.0,"sma_60":4540.5,"sma_120":3971.54},{"date":"2025-11-05","open":4095,"high":4155,"low":4000,"close":4135,"volume":15816,"rsi_14":20.46,"sma_20":4580.0,"sma_60":4551.92,"sma_120":3979.92},{"date":"2025-11-06","open":4140,"high":4150,"low":4045,"close":4065,"volume":17098,"rsi_14":21.72,"sma_20":4537.25,"sma_60":4562.75,"sma_120":3987.0},{"date":"2025-11-07","open":4065,"high":4065,"low":3980,"close":4000,"volume":16021,"rsi_14":19.69,"sma_20":4488.75,"sma_60":4572.67,"sma_120":3993.46},{"date":"2025-11-10","open":3985,"high":4380,"low":3985,"close":4175,"volume":44982,"rsi_14":31.95,"sma_20":4451.25,"sma_60":4585.83,"sma_120":4001.42},{"date":"2025-11-11","open":4200,"high":4230,"low":4075,"close":4150,"volume":11970,"rsi_14":26.19,"sma_20":4415.5,"sma_60":4599.17,"sma_120":4009.17},{"date":"2025-11-12","open":4125,"high":4240,"low":4095,"close":4170,"volume":9871,"rsi_14":27.06,"sma_20":4377.0,"sma_60":4612.83,"sma_120":4016.42},{"date":"2025-11-13","open":4225,"high":4465,"low":4160,"close":4465,"volume":50337,"rsi_14":44.6,"sma_20":4355.25,"sma_60":4630.75,"sma_120":4025.88},{"date":"2025-11-14","open":4465,"high":4635,"low":4375,"close":4450,"volume":21012,"rsi_14":47.06,"sma_20":4340.0,"sma_60":4648.25,"sma_120":4035.12},{"date":"2025-11-17","open":4405,"high":4450,"low":4210,"close":4290,"volume":15307,"rsi_14":49.61,"sma_20":4316.0,"sma_60":4663.08,"sma_120":4043.04},{"date":"2025-11-18","open":4285,"high":4285,"low":4015,"close":4170,"volume":11541,"rsi_14":49.42,"sma_20":4291.75,"sma_60":4675.5,"sma_120":4050.29},{"date":"2025-11-19","open":4150,"high":4150,"low":4000,"close":4025,"volume":6750,"rsi_14":47.41,"sma_20":4255.5,"sma_60":4686.08,"sma_120":4055.96},{"date":"2025-11-20","open":4025,"high":4220,"low":4025,"close":4145,"volume":7256,"rsi_14":46.21,"sma_20":4225.0,"sma_60":4681.75,"sma_120":4062.62},{"date":"2025-11-21","open":4145,"high":4145,"low":3770,"close":4015,"volume":9567,"rsi_14":45.19,"sma_20":4194.75,"sma_60":4668.17,"sma_120":4068.29},{"date":"2025-11-24","open":4015,"high":4075,"low":3855,"close":3870,"volume":8345,"rsi_14":40.94,"sma_20":4161.75,"sma_60":4649.58,"sma_120":4072.46},{"date":"2025-11-25","open":3880,"high":3955,"low":3795,"close":3880,"volume":9252,"rsi_14":41.47,"sma_20":4140.75,"sma_60":4635.17,"sma_120":4076.71},{"date":"2025-11-26","open":3900,"high":3965,"low":3740,"close":3965,"volume":66492,"rsi_14":46.69,"sma_20":4129.75,"sma_60":4623.75,"sma_120":4080.92},{"date":"2025-11-27","open":4120,"high":4635,"low":3805,"close":3805,"volume":336413,"rsi_14":43.93,"sma_20":4115.25,"sma_60":4606.33,"sma_120":4083.75},{"date":"2025-11-28","open":3915,"high":4000,"low":3805,"close":3875,"volume":22103,"rsi_14":40.0,"sma_20":4096.75,"sma_60":4585.33,"sma_120":4086.58},{"date":"2025-12-01","open":3875,"high":3985,"low":3875,"close":3915,"volume":20287,"rsi_14":42.24,"sma_20":4085.25,"sma_60":4562.17,"sma_120":4090.04},{"date":"2025-12-02","open":3915,"high":3990,"low":3875,"close":3925,"volume":6399,"rsi_14":41.86,"sma_20":4074.5,"sma_60":4540.58,"sma_120":4093.04},{"date":"2025-12-03","open":3925,"high":3970,"low":3875,"close":3920,"volume":4378,"rsi_14":27.57,"sma_20":4063.75,"sma_60":4520.0,"sma_120":4096.04},{"date":"2025-12-04","open":3955,"high":3955,"low":3790,"close":3850,"volume":9328,"rsi_14":26.38,"sma_20":4053.0,"sma_60":4500.83,"sma_120":4098.0},{"date":"2025-12-05","open":3850,"high":3920,"low":3780,"close":3840,"volume":10218,"rsi_14":29.91,"sma_20":4045.0,"sma_60":4481.75,"sma_120":4099.75},{"date":"2025-12-08","open":3840,"high":3910,"low":3840,"close":3860,"volume":5236,"rsi_14":34.8,"sma_20":4029.25,"sma_60":4461.5,"sma_120":4103.17},{"date":"2025-12-09","open":3815,"high":3840,"low":3765,"close":3775,"volume":15606,"rsi_14":36.98,"sma_20":4010.5,"sma_60":4441.92,"sma_120":4105.83},{"date":"2025-12-10","open":3775,"high":3800,"low":3725,"close":3775,"volume":16699,"rsi_14":27.98,"sma_20":3990.75,"sma_60":4422.75,"sma_120":4108.04},{"date":"2025-12-11","open":3775,"high":3795,"low":3735,"close":3755,"volume":7467,"rsi_14":32.19,"sma_20":3955.25,"sma_60":4404.67,"sma_120":4111.29},{"date":"2025-12-12","open":3750,"high":4090,"low":3750,"close":4000,"volume":26281,"rsi_14":57.83,"sma_20":3932.75,"sma_60":4389.75,"sma_120":4116.21},{"date":"2025-12-15","open":3985,"high":4000,"low":3810,"close":3935,"volume":10550,"rsi_14":53.11,"sma_20":3915.0,"sma_60":4373.25,"sma_120":4120.88},{"date":"2025-12-16","open":3935,"high":3935,"low":3805,"close":3845,"volume":6117,"rsi_14":43.26,"sma_20":3898.75,"sma_60":4352.33,"sma_120":4125.21},{"date":"2025-12-17","open":3830,"high":3910,"low":3825,"close":3880,"volume":6464,"rsi_14":54.9,"sma_20":3891.5,"sma_60":4334.0,"sma_120":4128.83},{"date":"2025-12-18","open":3850,"high":3955,"low":3840,"close":3880,"volume":8709,"rsi_14":50.36,"sma_20":3878.25,"sma_60":4315.17,"sma_120":4132.5},{"date":"2025-12-19","open":3895,"high":3955,"low":3875,"close":3915,"volume":3089,"rsi_14":50.0,"sma_20":3873.25,"sma_60":4297.33,"sma_120":4136.62},{"date":"2025-12-22","open":3955,"high":3970,"low":3850,"close":3890,"volume":6754,"rsi_14":47.52,"sma_20":3874.25,"sma_60":4280.75,"sma_120":4140.71},{"date":"2025-12-23","open":3890,"high":3890,"low":3790,"close":3795,"volume":5475,"rsi_14":42.14,"sma_20":3870.0,"sma_60":4263.5,"sma_120":4143.96},{"date":"2025-12-24","open":3775,"high":3985,"low":3775,"close":3905,"volume":10912,"rsi_14":53.29,"sma_20":3867.0,"sma_60":4248.58,"sma_120":4148.29},{"date":"2025-12-26","open":3870,"high":3970,"low":3815,"close":3965,"volume":9257,"rsi_14":57.06,"sma_20":3875.0,"sma_60":4234.25,"sma_120":4152.58},{"date":"2025-12-29","open":3965,"high":3995,"low":3870,"close":3965,"volume":14509,"rsi_14":56.07,"sma_20":3879.5,"sma_60":4220.67,"sma_120":4156.71},{"date":"2025-12-30","open":3965,"high":4000,"low":3815,"close":3815,"volume":11481,"rsi_14":52.15,"sma_20":3874.5,"sma_60":4204.17,"sma_120":4159.62},{"date":"2026-01-02","open":3815,"high":4025,"low":3770,"close":3980,"volume":13494,"rsi_14":59.36,"sma_20":3877.25,"sma_60":4190.25,"sma_120":4163.92},{"date":"2026-01-05","open":3980,"high":4290,"low":3955,"close":4290,"volume":36798,"rsi_14":69.31,"sma_20":3895.75,"sma_60":4179.83,"sma_120":4170.67},{"date":"2026-01-06","open":4275,"high":4390,"low":4150,"close":4155,"volume":17524,"rsi_14":56.08,"sma_20":3911.0,"sma_60":4167.08,"sma_120":4176.33},{"date":"2026-01-07","open":4155,"high":4210,"low":3920,"close":4015,"volume":33893,"rsi_14":52.96,"sma_20":3919.75,"sma_60":4151.17,"sma_120":4181.04},{"date":"2026-01-08","open":4020,"high":4060,"low":3960,"close":4040,"volume":15392,"rsi_14":57.59,"sma_20":3928.75,"sma_60":4136.42,"sma_120":4186.17},{"date":"2026-01-09","open":4025,"high":4075,"low":3935,"close":4005,"volume":16347,"rsi_14":54.86,"sma_20":3940.25,"sma_60":4122.08,"sma_120":4191.33},{"date":"2026-01-12","open":3985,"high":3985,"low":3815,"close":3925,"volume":18511,"rsi_14":51.65,"sma_20":3947.75,"sma_60":4105.17,"sma_120":4196.67},{"date":"2026-01-13","open":3890,"high":3970,"low":3825,"close":3950,"volume":17758,"rsi_14":51.29,"sma_20":3957.5,"sma_60":4089.33,"sma_120":4201.88},{"date":"2026-01-14","open":3910,"high":4070,"low":3835,"close":3965,"volume":16441,"rsi_14":52.79,"sma_20":3955.75,"sma_60":4076.17,"sma_120":4206.58},{"date":"2026-01-15","open":3965,"high":4000,"low":3875,"close":3950,"volume":5748,"rsi_14":56.13,"sma_20":3956.5,"sma_60":4062.5,"sma_120":4210.33},{"date":"2026-01-16","open":3945,"high":3975,"low":3850,"close":3850,"volume":17318,"rsi_14":47.81,"sma_20":3956.75,"sma_60":4049.08,"sma_120":4213.38},{"date":"2026-01-19","open":4000,"high":4340,"low":3860,"close":4245,"volume":82783,"rsi_14":58.81,"sma_20":3975.0,"sma_60":4040.67,"sma_120":4220.38},{"date":"2026-01-20","open":4335,"high":4645,"low":4175,"close":4595,"volume":199945,"rsi_14":66.24,"sma_20":4010.75,"sma_60":4038.0,"sma_120":4230.25},{"date":"2026-01-21","open":4480,"high":4570,"low":4245,"close":4500,"volume":100126,"rsi_14":68.17,"sma_20":4040.0,"sma_60":4036.0,"sma_120":4239.33},{"date":"2026-01-22","open":4650,"high":4650,"low":4335,"close":4470,"volume":36684,"rsi_14":64.0,"sma_20":4069.0,"sma_60":4035.0,"sma_120":4248.46},{"date":"2026-01-23","open":4440,"high":4445,"low":4150,"close":4320,"volume":89900,"rsi_14":50.94,"sma_20":4095.25,"sma_60":4035.33,"sma_120":4256.25},{"date":"2026-01-26","open":4340,"high":4715,"low":4300,"close":4355,"volume":65874,"rsi_14":56.71,"sma_20":4117.75,"sma_60":4038.17,"sma_120":4264.25},{"date":"2026-01-27","open":4355,"high":4365,"low":4215,"close":4250,"volume":25719,"rsi_14":58.08,"sma_20":4132.0,"sma_60":4040.75,"sma_120":4270.96},{"date":"2026-01-28","open":4220,"high":4290,"low":4130,"close":4200,"volume":67073,"rsi_14":55.41,"sma_20":4143.75,"sma_60":4040.0,"sma_120":4277.67},{"date":"2026-01-29","open":4200,"high":4200,"low":3910,"close":4080,"volume":23930,"rsi_14":52.4,"sma_20":4157.0,"sma_60":4038.92,"sma_120":4283.62},{"date":"2026-01-30","open":4070,"high":4175,"low":3990,"close":4050,"volume":16633,"rsi_14":54.13,"sma_20":4160.5,"sma_60":4037.42,"sma_120":4288.96},{"date":"2026-02-02","open":4010,"high":5265,"low":3965,"close":5265,"volume":604475,"rsi_14":74.31,"sma_20":4209.25,"sma_60":4056.25,"sma_120":4304.08},{"date":"2026-02-03","open":6100,"high":6425,"low":4850,"close":5280,"volume":1371788,"rsi_14":74.31,"sma_20":4265.5,"sma_60":4076.5,"sma_120":4319.62},{"date":"2026-02-04","open":5245,"high":5245,"low":4900,"close":4920,"volume":201669,"rsi_14":65.9,"sma_20":4310.75,"sma_60":4091.83,"sma_120":4332.25},{"date":"2026-02-05","open":5000,"high":5140,"low":4740,"close":5095,"volume":142425,"rsi_14":69.92,"sma_20":4363.5,"sma_60":4107.17,"sma_120":4346.5},{"date":"2026-02-06","open":4955,"high":4955,"low":4650,"close":4725,"volume":75753,"rsi_14":57.74,"sma_20":4399.5,"sma_60":4116.75,"sma_120":4357.96},{"date":"2026-02-09","open":4755,"high":4925,"low":4605,"close":4890,"volume":85611,"rsi_14":55.06,"sma_20":4447.75,"sma_60":4128.75,"sma_120":4370.79},{"date":"2026-02-10","open":4885,"high":5245,"low":4845,"close":5115,"volume":113724,"rsi_14":60.1,"sma_20":4506.0,"sma_60":4139.58,"sma_120":4385.17},{"date":"2026-02-11","open":5115,"high":5115,"low":4895,"close":4935,"volume":63482,"rsi_14":57.28,"sma_20":4554.5,"sma_60":4147.67,"sma_120":4397.96},{"date":"2026-02-12","open":4950,"high":5050,"low":4925,"close":5020,"volume":39145,"rsi_14":61.18,"sma_20":4608.0,"sma_60":4159.83,"sma_120":4411.46},{"date":"2026-02-13","open":5000,"high":6525,"low":5000,"close":5895,"volume":1816139,"rsi_14":69.4,"sma_20":4710.25,"sma_60":4188.58,"sma_120":4432.04},{"date":"2026-02-19","open":6185,"high":6870,"low":6185,"close":6555,"volume":216949,"rsi_14":75.47,"sma_20":4825.75,"sma_60":4230.75,"sma_120":4458.42},{"date":"2026-02-20","open":6830,"high":6830,"low":6150,"close":6395,"volume":60605,"rsi_14":73.68,"sma_20":4915.75,"sma_60":4268.25,"sma_120":4475.0},{"date":"2026-02-23","open":6650,"high":7500,"low":6650,"close":7085,"volume":157406,"rsi_14":78.87,"sma_20":5045.0,"sma_60":4319.42,"sma_120":4493.79},{"date":"2026-02-24","open":7190,"high":7700,"low":7190,"close":7435,"volume":80661,"rsi_14":80.63,"sma_20":5193.25,"sma_60":4378.83,"sma_120":4514.21},{"date":"2026-02-25","open":7600,"high":7600,"low":7390,"close":7425,"volume":61325,"rsi_14":75.0,"sma_20":5348.5,"sma_60":4437.92,"sma_120":4536.54},{"date":"2026-02-26","open":7435,"high":7435,"low":7000,"close":7200,"volume":46672,"rsi_14":71.19,"sma_20":5490.75,"sma_60":4491.83,"sma_120":4557.79},{"date":"2026-02-27","open":7200,"high":7320,"low":6645,"close":7025,"volume":113389,"rsi_14":74.22,"sma_20":5629.5,"sma_60":4545.5,"sma_120":4575.92},{"date":"2026-03-03","open":6570,"high":7130,"low":6570,"close":7035,"volume":96523,"rsi_14":73.21,"sma_20":5771.25,"sma_60":4598.17,"sma_120":4591.75},{"date":"2026-03-04","open":6910,"high":6910,"low":5745,"close":5805,"volume":74512,"rsi_14":60.71,"sma_20":5857.5,"sma_60":4629.67,"sma_120":4595.92},{"date":"2026-03-05","open":5795,"high":6710,"low":5795,"close":6490,"volume":68811,"rsi_14":64.39,"sma_20":5979.5,"sma_60":4672.42,"sma_120":4606.5},{"date":"2026-03-06","open":6310,"high":6605,"low":6225,"close":6370,"volume":28406,"rsi_14":61.5,"sma_20":6034.75,"sma_60":4713.25,"sma_120":4616.62},{"date":"2026-03-09","open":6205,"high":6205,"low":5890,"close":6040,"volume":30430,"rsi_14":59.86,"sma_20":6072.75,"sma_60":4749.75,"sma_120":4625.29},{"date":"2026-03-10","open":6110,"high":6485,"low":6110,"close":6315,"volume":32305,"rsi_14":61.17,"sma_20":6142.5,"sma_60":4791.0,"sma_120":4636.38},{"date":"2026-03-11","open":6315,"high":6475,"low":6195,"close":6225,"volume":24596,"rsi_14":53.29,"sma_20":6199.0,"sma_60":4830.42,"sma_120":4645.96},{"date":"2026-03-12","open":6175,"high":7325,"low":6135,"close":7080,"volume":91577,"rsi_14":55.04,"sma_20":6316.75,"sma_60":4885.5,"sma_120":4663.71},{"date":"2026-03-13","open":6845,"high":9200,"low":6530,"close":9200,"volume":1345355,"rsi_14":69.57,"sma_20":6532.25,"sma_60":4975.92,"sma_120":4699.33},{"date":"2026-03-16","open":10000,"high":10000,"low":8425,"close":8500,"volume":565884,"rsi_14":59.86,"sma_20":6701.5,"sma_60":5055.0,"sma_120":4729.83},{"date":"2026-03-17","open":8635,"high":8795,"low":8010,"close":8010,"volume":140628,"rsi_14":53.93,"sma_20":6855.25,"sma_60":5121.83,"sma_120":4755.79},{"date":"2026-03-18","open":8000,"high":8250,"low":7570,"close":7725,"volume":165150,"rsi_14":51.98,"sma_20":6990.5,"sma_60":5185.0,"sma_120":4779.12},{"date":"2026-03-19","open":7565,"high":7925,"low":7525,"close":7610,"volume":69293,"rsi_14":52.74,"sma_20":7076.25,"sma_60":5247.75,"sma_120":4800.04},{"date":"2026-03-20","open":7610,"high":7780,"low":7350,"close":7560,"volume":79684,"rsi_14":53.64,"sma_20":7126.5,"sma_60":5309.08,"sma_120":4821.54},{"date":"2026-03-23","open":7560,"high":7595,"low":7165,"close":7165,"volume":85149,"rsi_14":50.84,"sma_20":7165.0,"sma_60":5363.83,"sma_120":4839.5},{"date":"2026-03-24","open":7210,"high":7650,"low":7005,"close":7325,"volume":88935,"rsi_14":61.39,"sma_20":7177.0,"sma_60":5420.67,"sma_120":4859.0},{"date":"2026-03-25","open":7300,"high":7680,"low":7185,"close":7635,"volume":56830,"rsi_14":59.09,"sma_20":7187.0,"sma_60":5483.08,"sma_120":4881.92},{"date":"2026-03-26","open":7650,"high":7680,"low":7255,"close":7315,"volume":31665,"rsi_14":57.27,"sma_20":7181.5,"sma_60":5541.75,"sma_120":4902.62},{"date":"2026-03-27","open":7230,"high":7230,"low":6640,"close":7005,"volume":58841,"rsi_14":57.45,"sma_20":7171.75,"sma_60":5593.42,"sma_120":4921.0},{"date":"2026-03-30","open":6990,"high":7045,"low":6655,"close":6970,"volume":34131,"rsi_14":55.25,"sma_20":7169.0,"sma_60":5643.5,"sma_120":4938.88},{"date":"2026-03-31","open":6985,"high":7085,"low":6725,"close":6780,"volume":30299,"rsi_14":54.38,"sma_20":7156.25,"sma_60":5690.42,"sma_120":4955.54},{"date":"2026-04-01","open":6780,"high":7840,"low":6780,"close":7725,"volume":97518,"rsi_14":55.02,"sma_20":7252.25,"sma_60":5755.58,"sma_120":4979.88},{"date":"2026-04-02","open":7750,"high":7885,"low":6940,"close":7055,"volume":48201,"rsi_14":28.44,"sma_20":7280.5,"sma_60":5806.83,"sma_120":4998.54},{"date":"2026-04-03","open":7040,"high":7425,"low":7005,"close":7015,"volume":27161,"rsi_14":32.79,"sma_20":7312.75,"sma_60":5852.25,"sma_120":5016.04},{"date":"2026-04-06","open":7020,"high":7070,"low":6620,"close":6635,"volume":34153,"rsi_14":33.65,"sma_20":7342.5,"sma_60":5893.58,"sma_120":5030.33},{"date":"2026-04-07","open":6665,"high":6865,"low":6510,"close":6655,"volume":32919,"rsi_14":36.42,"sma_20":7359.5,"sma_60":5937.58,"sma_120":5044.38},{"date":"2026-04-08","open":6660,"high":7050,"low":6660,"close":6855,"volume":23589,"rsi_14":40.62,"sma_20":7391.0,"sma_60":5984.5,"sma_120":5060.46},{"date":"2026-04-09","open":6855,"high":6855,"low":6500,"close":6550,"volume":31911,"rsi_14":38.2,"sma_20":7364.5,"sma_60":6026.92,"sma_120":5074.5},{"date":"2026-04-10","open":6680,"high":6755,"low":6455,"close":6735,"volume":39437,"rsi_14":44.72,"sma_20":7241.25,"sma_60":6073.75,"sma_120":5089.46},{"date":"2026-04-13","open":6730,"high":6790,"low":6500,"close":6620,"volume":28797,"rsi_14":41.24,"sma_20":7147.25,"sma_60":6118.25,"sma_120":5103.79},{"date":"2026-04-14","open":6630,"high":6895,"low":6575,"close":6675,"volume":19955,"rsi_14":37.27,"sma_20":7080.5,"sma_60":6163.42,"sma_120":5119.79},{"date":"2026-04-15","open":6650,"high":6950,"low":6640,"close":6750,"volume":22299,"rsi_14":41.99,"sma_20":7031.75,"sma_60":6210.08,"sma_120":5136.29},{"date":"2026-04-16","open":6800,"high":6910,"low":6585,"close":6660,"volume":32098,"rsi_14":44.78,"sma_20":6984.25,"sma_60":6256.92,"sma_120":5153.0},{"date":"2026-04-17","open":6660,"high":7075,"low":6610,"close":6855,"volume":44840,"rsi_14":48.34,"sma_20":6949.0,"sma_60":6300.42,"sma_120":5170.54},{"date":"2026-04-20","open":6875,"high":6875,"low":6500,"close":6590,"volume":41853,"rsi_14":47.32,"sma_20":6920.25,"sma_60":6333.67,"sma_120":5185.83},{"date":"2026-04-21","open":6580,"high":6810,"low":6580,"close":6620,"volume":36246,"rsi_14":28.95,"sma_20":6885.0,"sma_60":6369.0,"sma_120":5202.5},{"date":"2026-04-22","open":6625,"high":6660,"low":6150,"close":6230,"volume":92108,"rsi_14":32.41,"sma_20":6814.75,"sma_60":6398.33,"sma_120":5216.67},{"date":"2026-04-23","open":6400,"high":6760,"low":6250,"close":6410,"volume":53252,"rsi_14":37.83,"sma_20":6769.5,"sma_60":6433.17,"sma_120":5234.25},{"date":"2026-04-24","open":6410,"high":6865,"low":6350,"close":6790,"volume":36398,"rsi_14":53.12,"sma_20":6758.75,"sma_60":6473.75,"sma_120":5255.96},{"date":"2026-04-27","open":6810,"high":7125,"low":6760,"close":7015,"volume":47740,"rsi_14":56.69,"sma_20":6761.0,"sma_60":6519.83,"sma_120":5280.29},{"date":"2026-04-28","open":7050,"high":7145,"low":6930,"close":6965,"volume":41700,"rsi_14":52.17,"sma_20":6770.25,"sma_60":6565.92,"sma_120":5302.96},{"date":"2026-04-29","open":6915,"high":7050,"low":6815,"close":6900,"volume":20498,"rsi_14":57.61,"sma_20":6729.0,"sma_60":6612.92,"sma_120":5325.92},{"date":"2026-04-30","open":6925,"high":7135,"low":6830,"close":6945,"volume":45568,"rsi_14":54.86,"sma_20":6723.5,"sma_60":6661.17,"sma_120":5349.29},{"date":"2026-05-04","open":6980,"high":7250,"low":6850,"close":6860,"volume":51445,"rsi_14":55.63,"sma_20":6715.75,"sma_60":6687.75,"sma_120":5372.0},{"date":"2026-05-06","open":6875,"high":7000,"low":6595,"close":6735,"volume":39259,"rsi_14":51.36,"sma_20":6720.75,"sma_60":6712.0,"sma_120":5394.25},{"date":"2026-05-07","open":6750,"high":6815,"low":6340,"close":6415,"volume":45703,"rsi_14":43.15,"sma_20":6708.75,"sma_60":6736.92,"sma_120":5414.38},{"date":"2026-05-08","open":6405,"high":6485,"low":6000,"close":6085,"volume":44497,"rsi_14":39.29,"sma_20":6670.25,"sma_60":6753.42,"sma_120":5430.29},{"date":"2026-05-11","open":6090,"high":6230,"low":5810,"close":6005,"volume":51217,"rsi_14":33.46,"sma_20":6643.0,"sma_60":6774.75,"sma_120":5445.75},{"date":"2026-05-12","open":6005,"high":6200,"low":5825,"close":5875,"volume":55228,"rsi_14":35.32,"sma_20":6600.0,"sma_60":6791.17,"sma_120":5459.96},{"date":"2026-05-13","open":6210,"high":6210,"low":5650,"close":5700,"volume":31106,"rsi_14":32.17,"sma_20":6554.0,"sma_60":6800.92,"sma_120":5470.25},{"date":"2026-05-14","open":5700,"high":7410,"low":5700,"close":7410,"volume":484878,"rsi_14":65.13,"sma_20":6590.75,"sma_60":6842.17,"sma_120":5494.92},{"date":"2026-05-15","open":7500,"high":8495,"low":6655,"close":6875,"volume":1078354,"rsi_14":55.46,"sma_20":6597.0,"sma_60":6873.08,"sma_120":5516.46},{"date":"2026-05-18","open":6850,"high":6855,"low":6000,"close":6300,"volume":98413,"rsi_14":44.49,"sma_20":6579.0,"sma_60":6879.83,"sma_120":5534.21},{"date":"2026-05-19","open":6400,"high":6400,"low":5900,"close":6100,"volume":72113,"rsi_14":39.66,"sma_20":6541.25,"sma_60":6872.25,"sma_120":5551.5},{"date":"2026-05-20","open":6115,"high":6565,"low":5760,"close":6365,"volume":65509,"rsi_14":43.53,"sma_20":6530.0,"sma_60":6871.75,"sma_120":5570.0},{"date":"2026-05-21","open":6390,"high":7275,"low":6370,"close":7140,"volume":175901,"rsi_14":52.24,"sma_20":6556.0,"sma_60":6872.67,"sma_120":5596.04},{"date":"2026-05-22","open":7145,"high":9250,"low":7145,"close":8090,"volume":838151,"rsi_14":59.15,"sma_20":6649.0,"sma_60":6883.58,"sma_120":5631.21},{"date":"2026-05-26","open":8150,"high":8160,"low":7320,"close":7450,"volume":160006,"rsi_14":54.33,"sma_20":6701.0,"sma_60":6884.0,"sma_120":5660.96},{"date":"2026-05-27","open":7450,"high":7950,"low":7050,"close":7095,"volume":138576,"rsi_14":52.56,"sma_20":6716.25,"sma_60":6882.25,"sma_120":5687.04},{"date":"2026-05-28","open":7095,"high":7120,"low":6325,"close":6580,"volume":103574,"rsi_14":51.14,"sma_20":6694.5,"sma_60":6874.83,"sma_120":5710.17},{"date":"2026-05-29","open":6705,"high":7080,"low":6320,"close":6375,"volume":100417,"rsi_14":52.04,"sma_20":6665.0,"sma_60":6863.83,"sma_120":5731.0},{"date":"2026-06-01","open":6370,"high":6370,"low":5765,"close":5855,"volume":118079,"rsi_14":49.01,"sma_20":6612.75,"sma_60":6864.67,"sma_120":5747.17},{"date":"2026-06-02","open":5855,"high":6010,"low":5330,"close":5925,"volume":71682,"rsi_14":50.33,"sma_20":6561.75,"sma_60":6855.25,"sma_120":5763.83},{"date":"2026-06-04","open":5910,"high":6065,"low":5475,"close":5515,"volume":31115,"rsi_14":48.8,"sma_20":6494.5,"sma_60":6841.0,"sma_120":5777.12},{"date":"2026-06-05","open":5645,"high":5645,"low":5265,"close":5350,"volume":29644,"rsi_14":33.33,"sma_20":6425.25,"sma_60":6829.5,"sma_120":5789.62},{"date":"2026-06-08","open":4950,"high":5235,"low":4700,"close":4875,"volume":59804,"rsi_14":33.66,"sma_20":6348.25,"sma_60":6805.5,"sma_120":5798.25},{"date":"2026-06-09","open":4890,"high":5295,"low":4810,"close":4990,"volume":31981,"rsi_14":38.43,"sma_20":6293.5,"sma_60":6784.92,"sma_120":5807.67},{"date":"2026-06-10","open":4990,"high":4990,"low":4650,"close":4750,"volume":34905,"rsi_14":38.16,"sma_20":6230.75,"sma_60":6746.08,"sma_120":5815.79},{"date":"2026-06-11","open":4845,"high":4870,"low":4560,"close":4800,"volume":10601,"rsi_14":35.73,"sma_20":6177.0,"sma_60":6672.75,"sma_120":5824.33},{"date":"2026-06-12","open":4800,"high":5095,"low":4800,"close":5005,"volume":30704,"rsi_14":28.28,"sma_20":6142.25,"sma_60":6614.5,"sma_120":5834.75},{"date":"2026-06-15","open":5010,"high":5185,"low":4750,"close":4850,"volume":50268,"rsi_14":10.68,"sma_20":6014.25,"sma_60":6561.83,"sma_120":5841.83},{"date":"2026-06-16","open":4855,"high":5090,"low":4775,"close":4810,"volume":40767,"rsi_14":12.5,"sma_20":5911.0,"sma_60":6513.25,"sma_120":5849.12},{"date":"2026-06-17","open":4810,"high":4880,"low":4560,"close":4765,"volume":15413,"rsi_14":13.71,"sma_20":5834.25,"sma_60":6465.83,"sma_120":5856.79},{"date":"2026-06-18","open":4770,"high":4775,"low":4530,"close":4640,"volume":36055,"rsi_14":15.6,"sma_20":5761.25,"sma_60":6417.17,"sma_120":5863.12},{"date":"2026-06-19","open":4600,"high":4600,"low":4145,"close":4310,"volume":37523,"rsi_14":14.94,"sma_20":5658.5,"sma_60":6369.58,"sma_120":5866.71},{"date":"2026-06-22","open":4310,"high":4315,"low":3965,"close":3980,"volume":31253,"rsi_14":15.97,"sma_20":5500.5,"sma_60":6313.83,"sma_120":5867.25},{"date":"2026-06-23","open":4095,"high":4225,"low":3410,"close":3645,"volume":102228,"rsi_14":12.25,"sma_20":5278.25,"sma_60":6247.33,"sma_120":5865.21},{"date":"2026-06-24","open":3645,"high":3915,"low":3460,"close":3610,"volume":58740,"rsi_14":13.99,"sma_20":5086.25,"sma_60":6185.58,"sma_120":5863.67},{"date":"2026-06-25","open":3610,"high":3915,"low":3495,"close":3550,"volume":28618,"rsi_14":14.57,"sma_20":4909.0,"sma_60":6128.0,"sma_120":5860.71},{"date":"2026-06-26","open":3355,"high":3635,"low":3300,"close":3540,"volume":31372,"rsi_14":17.83,"sma_20":4757.0,"sma_60":6070.83,"sma_120":5857.17},{"date":"2026-06-29","open":3505,"high":3775,"low":3425,"close":3550,"volume":20335,"rsi_14":13.45,"sma_20":4615.75,"sma_60":6017.0,"sma_120":5853.71},{"date":"2026-06-30","open":3550,"high":4490,"low":3375,"close":4085,"volume":152205,"rsi_14":35.32,"sma_20":4527.25,"sma_60":5956.33,"sma_120":5855.96},{"date":"2026-07-01","open":4220,"high":4750,"low":3885,"close":4300,"volume":111865,"rsi_14":39.71,"sma_20":4446.0,"sma_60":5910.42,"sma_120":5858.62},{"date":"2026-07-02","open":4300,"high":4790,"low":4065,"close":4620,"volume":64614,"rsi_14":42.44,"sma_20":4401.25,"sma_60":5870.5,"sma_120":5861.38},{"date":"2026-07-03","open":4620,"high":4815,"low":4530,"close":4720,"volume":43992,"rsi_14":47.39,"sma_20":4369.75,"sma_60":5838.58,"sma_120":5866.08},{"date":"2026-07-06","open":4750,"high":5115,"low":4720,"close":4865,"volume":35617,"rsi_14":51.06,"sma_20":4369.25,"sma_60":5808.75,"sma_120":5873.17},{"date":"2026-07-07","open":5000,"high":5175,"low":4510,"close":4950,"volume":34041,"rsi_14":53.51,"sma_20":4367.25,"sma_60":5777.0,"sma_120":5880.75},{"date":"2026-07-08","open":4935,"high":5085,"low":4445,"close":4495,"volume":16709,"rsi_14":47.55,"sma_20":4354.5,"sma_60":5742.75,"sma_120":5884.83},{"date":"2026-07-09","open":4450,"high":4995,"low":4415,"close":4495,"volume":15763,"rsi_14":53.51,"sma_20":4339.25,"sma_60":5705.42,"sma_120":5889.58},{"date":"2026-07-10","open":4500,"high":4840,"low":4500,"close":4675,"volume":9124,"rsi_14":63.98,"sma_20":4322.75,"sma_60":5673.0,"sma_120":5895.62},{"date":"2026-07-13","open":4675,"high":4990,"low":4190,"close":4340,"volume":13379,"rsi_14":63.98,"sma_20":4297.25,"sma_60":5634.08,"sma_120":5898.75},{"date":"2026-07-14","open":4155,"high":4515,"low":4115,"close":4295,"volume":19523,"rsi_14":63.73,"sma_20":4271.5,"sma_60":5593.17,"sma_120":5901.62},{"date":"2026-07-15","open":4295,"high":4490,"low":4235,"close":4380,"volume":5160,"rsi_14":66.47,"sma_20":4252.25,"sma_60":5555.17,"sma_120":5906.04},{"date":"2026-07-16","open":4590,"high":4590,"low":4085,"close":4185,"volume":12909,"rsi_14":61.92,"sma_20":4229.5,"sma_60":5510.67,"sma_120":5905.54},{"date":"2026-07-20","open":4540,"high":5000,"low":4175,"close":4335,"volume":29753,"rsi_14":63.8,"sma_20":4230.75,"sma_60":5473.08,"sma_120":5903.38},{"date":"2026-07-21","open":4300,"high":4490,"low":4175,"close":4455,"volume":11042,"rsi_14":57.61,"sma_20":4254.5,"sma_60":5437.0,"sma_120":5903.0},{"date":"2026-07-22","open":4455,"high":4690,"low":4430,"close":4605,"volume":10077,"rsi_14":56.45,"sma_20":4302.5,"sma_60":5409.92,"sma_120":5904.12},{"date":"2026-07-23","open":4565,"high":4755,"low":4485,"close":4610,"volume":12263,"rsi_14":49.76,"sma_20":4352.5,"sma_60":5379.92,"sma_120":5906.54},{"date":"2026-07-24","open":4600,"high":4605,"low":4350,"close":4430,"volume":5685,"rsi_14":43.19,"sma_20":4396.5,"sma_60":5340.58,"sma_120":5907.17},{"date":"2026-07-27","open":4440,"high":4495,"low":4270,"close":4385,"volume":6963,"rsi_14":38.18,"sma_20":4438.75,"sma_60":5296.75,"sma_120":5908.29},{"date":"2026-07-28","open":4345,"high":4375,"low":4130,"close":4200,"volume":6238,"rsi_14":32.39,"sma_20":4471.25,"sma_60":5250.67,"sma_120":5908.29},{"date":"2026-07-29","open":4200,"high":4420,"low":3975,"close":3975,"volume":11182,"rsi_14":36.32,"sma_20":4465.75,"sma_60":5201.92,"sma_120":5907.42},{"date":"2026-07-30","open":3800,"high":4370,"low":3800,"close":3950,"volume":13356,"rsi_14":35.84,"sma_20":4448.25,"sma_60":5152.0,"sma_120":5906.58},{"date":"2026-07-31","open":4050,"high":4360,"low":4050,"close":4360,"volume":14226,"rsi_14":42.69,"sma_20":4435.25,"sma_60":5110.33,"sma_120":5899.04},{"date":"2026-08-03","open":4485,"high":4485,"low":4275,"close":4400,"volume":5232,"rsi_14":51.61,"sma_20":4419.25,"sma_60":5071.42,"sma_120":5891.71},{"date":"2026-08-04","open":4400,"high":4650,"low":4365,"close":4490,"volume":8048,"rsi_14":55.12,"sma_20":4400.5,"sma_60":5039.33,"sma_120":5888.12},{"date":"2026-08-05","open":4510,"high":5245,"low":4490,"close":5245,"volume":12527,"rsi_14":66.8,"sma_20":4415.25,"sma_60":5025.33,"sma_120":5889.38},{"date":"2026-08-06","open":5000,"high":5245,"low":4620,"close":4935,"volume":37688,"rsi_14":63.94,"sma_20":4437.25,"sma_60":5007.5,"sma_120":5891.12},{"date":"2026-08-07","open":5175,"high":5175,"low":4750,"close":4795,"volume":13096,"rsi_14":58.58,"sma_20":4452.25,"sma_60":4989.5,"sma_120":5890.33},{"date":"2026-08-10","open":4990,"high":4990,"low":4605,"close":4795,"volume":14400,"rsi_14":56.64,"sma_20":4458.25,"sma_60":4974.42,"sma_120":5887.67},{"date":"2026-08-11","open":4750,"high":4995,"low":4650,"close":4700,"volume":35977,"rsi_14":51.9,"sma_20":4476.25,"sma_60":4929.25,"sma_120":5885.71},{"date":"2026-08-12","open":4750,"high":4770,"low":4525,"close":4575,"volume":21734,"rsi_14":49.33,"sma_20":4490.25,"sma_60":4890.92,"sma_120":5882.0},{"date":"2026-08-13","open":4575,"high":4645,"low":4150,"close":4215,"volume":58908,"rsi_14":46.17,"sma_20":4482.0,"sma_60":4856.17,"sma_120":5868.0},{"date":"2026-08-14","open":4245,"high":4400,"low":4180,"close":4330,"volume":12160,"rsi_14":49.04,"sma_20":4489.25,"sma_60":4826.67,"sma_120":5849.46},{"date":"2026-08-18","open":4420,"high":4420,"low":3790,"close":3895,"volume":46779,"rsi_14":45.12,"sma_20":4467.25,"sma_60":4785.5,"sma_120":5828.62},{"date":"2026-08-19","open":3895,"high":4000,"low":3740,"close":3900,"volume":17189,"rsi_14":48.71,"sma_20":4439.5,"sma_60":4731.5,"sma_120":5802.08},{"date":"2026-08-20","open":3830,"high":4160,"low":3800,"close":3950,"volume":16359,"rsi_14":50.0,"sma_20":4406.75,"sma_60":4662.5,"sma_120":5773.04},{"date":"2026-08-21","open":3950,"high":3950,"low":3950,"close":3950,"volume":0,"rsi_14":41.87,"sma_20":4373.75,"sma_60":4604.17,"sma_120":5744.08},{"date":"2026-08-24","open":3950,"high":3950,"low":3950,"close":3950,"volume":0,"rsi_14":40.93,"sma_20":4349.75,"sma_60":4551.75,"sma_120":5717.0},{"date":"2026-08-25","open":3950,"high":3950,"low":3950,"close":3950,"volume":0,"rsi_14":38.7,"sma_20":4328.0,"sma_60":4507.92,"sma_120":5691.38},{"date":"2026-08-26","open":3950,"high":3950,"low":3950,"close":3950,"volume":0,"rsi_14":10.4,"sma_20":4315.5,"sma_60":4467.5,"sma_120":5665.67},{"date":"2026-08-27","open":3950,"high":3950,"low":3950,"close":3950,"volume":0,"rsi_14":12.83,"sma_20":4314.25,"sma_60":4435.75,"sma_120":5650.21},{"date":"2026-08-28","open":3950,"high":3950,"low":3950,"close":3950,"volume":0,"rsi_14":14.35,"sma_20":4314.25,"sma_60":4402.83,"sma_120":5629.04},{"date":"2026-08-31","open":3950,"high":3950,"low":3950,"close":3950,"volume":0,"rsi_14":14.35,"sma_20":4293.75,"sma_60":4376.75,"sma_120":5608.88},{"date":"2026-09-01","open":3950,"high":3950,"low":3950,"close":3950,"volume":0,"rsi_14":15.6,"sma_20":4271.25,"sma_60":4353.42,"sma_120":5591.46},{"date":"2026-09-02","open":3950,"high":3950,"low":3950,"close":3950,"volume":0,"rsi_14":17.62,"sma_20":4244.25,"sma_60":4338.0,"sma_120":5571.75},{"date":"2026-09-03","open":3950,"high":3950,"low":3950,"close":3950,"volume":0,"rsi_14":28.1,"sma_20":4179.5,"sma_60":4320.67,"sma_120":5552.79},{"date":"2026-09-04","open":3950,"high":3950,"low":3950,"close":3950,"volume":0,"rsi_14":11.22,"sma_20":4130.25,"sma_60":4307.33,"sma_120":5526.71},{"date":"2026-09-07","open":3950,"high":3950,"low":3950,"close":3950,"volume":0,"rsi_14":100.0,"sma_20":4088.0,"sma_60":4293.17,"sma_120":5482.96},{"date":"2026-09-08","open":3950,"high":3950,"low":3950,"close":3950,"volume":0,"rsi_14":100.0,"sma_20":4045.75,"sma_60":4275.58,"sma_120":5445.04},{"date":"2026-09-09","open":3950,"high":3950,"low":3950,"close":3950,"volume":0,"rsi_14":100.0,"sma_20":4008.25,"sma_60":4260.58,"sma_120":5411.21},{"date":"2026-09-10","open":3950,"high":3950,"low":3950,"close":3950,"volume":0,"rsi_14":100.0,"sma_20":3977.0,"sma_60":4246.25,"sma_120":5379.75},{"date":"2026-09-11","open":3950,"high":3950,"low":3950,"close":3950,"volume":0,"rsi_14":100.0,"sma_20":3963.75,"sma_60":4232.67,"sma_120":5349.25},{"date":"2026-09-14","open":4440,"high":4440,"low":3660,"close":3975,"volume":84922,"rsi_14":100.0,"sma_20":3946.0,"sma_60":4221.58,"sma_120":5319.38},{"date":"2026-09-15","open":3810,"high":4030,"low":3810,"close":3945,"volume":13683,"rsi_14":45.45,"sma_20":3948.5,"sma_60":4215.5,"sma_120":5292.54},{"date":"2026-09-16","open":3840,"high":4500,"low":3750,"close":3975,"volume":16182,"rsi_14":64.71,"sma_20":3952.25,"sma_60":4215.42,"sma_120":5264.62},{"date":"2026-09-17","open":4165,"high":4165,"low":3800,"close":3865,"volume":20538,"rsi_14":28.21,"sma_20":3948.0,"sma_60":4219.08,"sma_120":5233.21},{"date":"2026-09-18","open":3865,"high":4005,"low":3710,"close":3815,"volume":14709,"rsi_14":22.45,"sma_20":3941.25,"sma_60":4222.5,"sma_120":5204.04},{"date":"2026-09-21","open":3870,"high":3970,"low":3815,"close":3935,"volume":20513,"rsi_14":47.95,"sma_20":3940.5,"sma_60":4228.92,"sma_120":5178.46},{"date":"2026-09-22","open":3880,"high":3995,"low":3800,"close":3920,"volume":9341,"rsi_14":46.05,"sma_20":3939.0,"sma_60":4235.25,"sma_120":5153.04},{"date":"2026-09-23","open":3875,"high":3990,"low":3820,"close":3930,"volume":7322,"rsi_14":47.44,"sma_20":3938.0,"sma_60":4241.58,"sma_120":5129.29},{"date":"2026-09-28","open":3880,"high":3980,"low":3800,"close":3900,"volume":10870,"rsi_14":44.05,"sma_20":3935.5,"sma_60":4238.5,"sma_120":5097.42},{"date":"2026-09-29","open":3815,"high":4150,"low":3750,"close":3895,"volume":9642,"rsi_14":43.53,"sma_20":3932.75,"sma_60":4231.75,"sma_120":5071.08},{"date":"2026-09-30","open":3930,"high":3980,"low":3730,"close":3895,"volume":7772,"rsi_14":43.53,"sma_20":3930.0,"sma_60":4219.67,"sma_120":5045.08},{"date":"2026-10-01","open":3900,"high":3925,"low":3860,"close":3860,"volume":11344,"rsi_14":40.22,"sma_20":3925.5,"sma_60":4205.33,"sma_120":5021.96},{"date":"2026-10-02","open":3965,"high":3980,"low":3760,"close":3940,"volume":2928,"rsi_14":49.07,"sma_20":3925.0,"sma_60":4189.92,"sma_120":4999.33},{"date":"2026-10-06","open":3890,"high":3900,"low":3750,"close":3875,"volume":8197,"rsi_14":43.8,"sma_20":3921.25,"sma_60":4172.0,"sma_120":4974.5},{"date":"2026-10-07","open":3900,"high":3900,"low":3660,"close":3800,"volume":8468,"rsi_14":36.64,"sma_20":3913.75,"sma_60":4160.42,"sma_120":4951.58},{"date":"2026-10-08","open":3670,"high":3780,"low":3520,"close":3620,"volume":12396,"rsi_14":29.81,"sma_20":3897.25,"sma_60":4145.83,"sma_120":4925.62},{"date":"2026-10-12","open":3515,"high":4485,"low":3375,"close":3525,"volume":11549,"rsi_14":24.14,"sma_20":3876.0,"sma_60":4126.67,"sma_120":4899.83},{"date":"2026-10-13","open":3495,"high":3495,"low":3270,"close":3385,"volume":9893,"rsi_14":23.33,"sma_20":3847.75,"sma_60":4110.75,"sma_120":4872.42},{"date":"2026-10-14","open":3285,"high":3600,"low":3210,"close":3310,"volume":8961,"rsi_14":22.7,"sma_20":3815.75,"sma_60":4094.33,"sma_120":4843.75},{"date":"2026-10-15","open":3295,"high":3590,"low":3105,"close":3455,"volume":8936,"rsi_14":24.74,"sma_20":3791.0,"sma_60":4078.92,"sma_120":4817.04},{"date":"2026-10-16","open":3145,"high":3395,"low":3130,"close":3215,"volume":6930,"rsi_14":20.0,"sma_20":3753.0,"sma_60":4062.75,"sma_120":4786.71},{"date":"2026-10-19","open":3335,"high":3385,"low":3150,"close":3380,"volume":19561,"rsi_14":29.32,"sma_20":3724.75,"sma_60":4046.83,"sma_120":4759.96},{"date":"2026-10-20","open":3395,"high":3430,"low":3200,"close":3325,"volume":5523,"rsi_14":28.78,"sma_20":3692.25,"sma_60":4028.0,"sma_120":4732.5},{"date":"2026-10-21","open":3325,"high":3400,"low":3220,"close":3380,"volume":5033,"rsi_14":31.67,"sma_20":3668.0,"sma_60":4007.58,"sma_120":4708.75},{"date":"2026-10-22","open":3450,"high":3695,"low":3275,"close":3390,"volume":1452,"rsi_14":32.16,"sma_20":3646.75,"sma_60":3987.25,"sma_120":4683.58},{"date":"2026-10-23","open":3400,"high":3400,"low":3155,"close":3255,"volume":6074}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-6.0,"pbr":0.41,"per":null,"roa":-0.43,"roe":-0.82,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":243656794307.0,"analysis":"ROE -0.8%로 적자 상태입니다. 시가총액 294.48억. 매출 2436.57억, 영업이익 43.92억.","eps_basis":"TTM","debt_ratio":0.9105737070123702,"market_cap":29492816115,"net_income":1558535464.0,"total_debt":65522818057.0,"ttm_window":"2025Q3~2026Q2","gross_margin":6.5,"total_assets":137480549268.0,"total_equity":71957731211.0,"profit_margin":0.64,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":4391650478.0,"operating_margin":1.8,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":3255.0,"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":42335.0},{"date":"2016-10-25","close":42475.0},{"date":"2016-10-26","close":42190.0},{"date":"2016-10-27","close":42900.0},{"date":"2016-10-28","close":45015.0},{"date":"2016-10-31","close":42190.0},{"date":"2016-11-01","close":41910.0},{"date":"2016-11-02","close":36970.0},{"date":"2016-11-03","close":36475.0},{"date":"2016-11-04","close":39510.0},{"date":"2016-11-07","close":40005.0},{"date":"2016-11-08","close":40005.0},{"date":"2016-11-09","close":39090.0},{"date":"2016-11-10","close":40780.0},{"date":"2016-11-11","close":41275.0},{"date":"2016-11-14","close":41415.0},{"date":"2016-11-15","close":41555.0},{"date":"2016-11-16","close":43180.0},{"date":"2016-11-17","close":43955.0},{"date":"2016-11-18","close":42755.0},{"date":"2016-11-21","close":39935.0},{"date":"2016-11-22","close":38100.0},{"date":"2016-11-23","close":38100.0},{"date":"2016-11-24","close":37395.0},{"date":"2016-11-25","close":38100.0},{"date":"2016-11-28","close":38170.0},{"date":"2016-11-29","close":38525.0},{"date":"2016-11-30","close":37815.0},{"date":"2016-12-01","close":37815.0},{"date":"2016-12-02","close":37745.0},{"date":"2016-12-05","close":36405.0},{"date":"2016-12-06","close":33865.0},{"date":"2016-12-07","close":33445.0},{"date":"2016-12-08","close":35560.0},{"date":"2016-12-09","close":38525.0},{"date":"2016-12-12","close":40570.0},{"date":"2016-12-13","close":41065.0},{"date":"2016-12-14","close":40640.0},{"date":"2016-12-15","close":40920.0},{"date":"2016-12-16","close":40920.0},{"date":"2016-12-19","close":39510.0},{"date":"2016-12-20","close":38945.0},{"date":"2016-12-21","close":37890.0},{"date":"2016-12-22","close":36335.0},{"date":"2016-12-23","close":36125.0},{"date":"2016-12-26","close":35205.0},{"date":"2016-12-27","close":37960.0},{"date":"2016-12-28","close":38240.0},{"date":"2016-12-29","close":38100.0},{"date":"2017-01-02","close":36475.0},{"date":"2017-01-03","close":35985.0},{"date":"2017-01-04","close":36265.0},{"date":"2017-01-05","close":39015.0},{"date":"2017-01-06","close":42050.0},{"date":"2017-01-09","close":41415.0},{"date":"2017-01-10","close":40780.0},{"date":"2017-01-11","close":45225.0},{"date":"2017-01-12","close":43110.0},{"date":"2017-01-13","close":41065.0},{"date":"2017-01-16","close":43955.0},{"date":"2017-01-17","close":42475.0},{"date":"2017-01-18","close":42335.0},{"date":"2017-01-19","close":42120.0},{"date":"2017-01-20","close":42050.0},{"date":"2017-01-23","close":40075.0},{"date":"2017-01-24","close":37110.0},{"date":"2017-01-25","close":39300.0},{"date":"2017-01-26","close":40920.0},{"date":"2017-01-31","close":40920.0},{"date":"2017-02-01","close":40850.0},{"date":"2017-02-02","close":39090.0},{"date":"2017-02-03","close":38875.0},{"date":"2017-02-06","close":37605.0},{"date":"2017-02-07","close":37255.0},{"date":"2017-02-08","close":37255.0},{"date":"2017-02-09","close":36760.0},{"date":"2017-02-10","close":36055.0},{"date":"2017-02-13","close":35275.0},{"date":"2017-02-14","close":37110.0},{"date":"2017-02-15","close":38665.0},{"date":"2017-02-16","close":38735.0},{"date":"2017-02-17","close":40215.0},{"date":"2017-02-20","close":39160.0},{"date":"2017-02-21","close":38945.0},{"date":"2017-02-22","close":38380.0},{"date":"2017-02-23","close":38100.0},{"date":"2017-02-24","close":37815.0},{"date":"2017-02-27","close":37815.0},{"date":"2017-02-28","close":37815.0},{"date":"2017-03-02","close":36055.0},{"date":"2017-03-03","close":36475.0},{"date":"2017-03-06","close":36405.0},{"date":"2017-03-07","close":35840.0},{"date":"2017-03-08","close":35840.0},{"date":"2017-03-09","close":35910.0},{"date":"2017-03-10","close":35700.0},{"date":"2017-03-13","close":34925.0},{"date":"2017-03-14","close":33585.0},{"date":"2017-03-15","close":30975.0},{"date":"2017-03-16","close":30975.0},{"date":"2017-03-17","close":32315.0},{"date":"2017-03-20","close":32810.0},{"date":"2017-03-21","close":32030.0},{"date":"2017-03-22","close":31960.0},{"date":"2017-03-23","close":32525.0},{"date":"2017-03-24","close":31890.0},{"date":"2017-03-27","close":30905.0},{"date":"2017-03-28","close":29350.0},{"date":"2017-03-29","close":28925.0},{"date":"2017-03-30","close":28220.0},{"date":"2017-03-31","close":28360.0},{"date":"2017-04-03","close":30340.0},{"date":"2017-04-04","close":30055.0},{"date":"2017-04-05","close":33300.0},{"date":"2017-04-06","close":31115.0},{"date":"2017-04-07","close":30620.0},{"date":"2017-04-10","close":30620.0},{"date":"2017-04-11","close":30690.0},{"date":"2017-04-12","close":29635.0},{"date":"2017-04-13","close":28080.0},{"date":"2017-04-14","close":28220.0},{"date":"2017-04-17","close":28435.0},{"date":"2017-04-18","close":28505.0},{"date":"2017-04-19","close":28080.0},{"date":"2017-04-20","close":33160.0},{"date":"2017-04-21","close":33090.0},{"date":"2017-04-24","close":32525.0},{"date":"2017-04-25","close":32030.0},{"date":"2017-04-26","close":32735.0},{"date":"2017-04-27","close":37110.0},{"date":"2017-04-28","close":35630.0},{"date":"2017-05-02","close":35135.0},{"date":"2017-05-04","close":34290.0},{"date":"2017-05-08","close":33725.0},{"date":"2017-05-10","close":34570.0},{"date":"2017-05-11","close":33725.0},{"date":"2017-05-12","close":32595.0},{"date":"2017-05-15","close":32455.0},{"date":"2017-05-16","close":32735.0},{"date":"2017-05-17","close":30195.0},{"date":"2017-05-18","close":28855.0},{"date":"2017-05-19","close":28645.0},{"date":"2017-05-22","close":31540.0},{"date":"2017-05-23","close":30975.0},{"date":"2017-05-24","close":31115.0},{"date":"2017-05-25","close":30620.0},{"date":"2017-05-26","close":30550.0},{"date":"2017-05-29","close":29490.0},{"date":"2017-05-30","close":30975.0},{"date":"2017-05-31","close":29775.0},{"date":"2017-06-01","close":30340.0},{"date":"2017-06-02","close":30620.0},{"date":"2017-06-05","close":30550.0},{"date":"2017-06-07","close":30550.0},{"date":"2017-06-08","close":30550.0},{"date":"2017-06-09","close":30340.0},{"date":"2017-06-12","close":30410.0},{"date":"2017-06-13","close":33865.0},{"date":"2017-06-14","close":34785.0},{"date":"2017-06-15","close":34220.0},{"date":"2017-06-16","close":34715.0},{"date":"2017-06-19","close":33655.0},{"date":"2017-06-20","close":32735.0},{"date":"2017-06-21","close":33230.0},{"date":"2017-06-22","close":32385.0},{"date":"2017-06-23","close":31960.0},{"date":"2017-06-26","close":31680.0},{"date":"2017-06-27","close":33865.0},{"date":"2017-06-28","close":36760.0},{"date":"2017-06-29","close":37815.0},{"date":"2017-06-30","close":38875.0},{"date":"2017-07-03","close":37465.0},{"date":"2017-07-04","close":37465.0},{"date":"2017-07-05","close":38665.0},{"date":"2017-07-06","close":38380.0},{"date":"2017-07-07","close":37815.0},{"date":"2017-07-10","close":36545.0},{"date":"2017-07-11","close":37605.0},{"date":"2017-07-12","close":37255.0},{"date":"2017-07-13","close":38525.0},{"date":"2017-07-14","close":38525.0},{"date":"2017-07-17","close":37890.0},{"date":"2017-07-18","close":38100.0},{"date":"2017-07-19","close":41485.0},{"date":"2017-07-20","close":43885.0},{"date":"2017-07-21","close":42475.0},{"date":"2017-07-24","close":42615.0},{"date":"2017-07-25","close":40920.0},{"date":"2017-07-26","close":40215.0},{"date":"2017-07-27","close":36690.0},{"date":"2017-07-28","close":36970.0},{"date":"2017-07-31","close":35420.0},{"date":"2017-08-01","close":36690.0},{"date":"2017-08-02","close":36620.0},{"date":"2017-08-03","close":35135.0},{"date":"2017-08-04","close":35275.0},{"date":"2017-08-07","close":37110.0},{"date":"2017-08-08","close":37535.0},{"date":"2017-08-09","close":36830.0},{"date":"2017-08-10","close":35350.0},{"date":"2017-08-11","close":35275.0},{"date":"2017-08-14","close":34640.0},{"date":"2017-08-16","close":34640.0},{"date":"2017-08-17","close":34640.0},{"date":"2017-08-18","close":35490.0},{"date":"2017-08-21","close":35205.0},{"date":"2017-08-22","close":35065.0},{"date":"2017-08-23","close":36335.0},{"date":"2017-08-24","close":36335.0},{"date":"2017-08-25","close":36690.0},{"date":"2017-08-28","close":39725.0},{"date":"2017-08-29","close":36475.0},{"date":"2017-08-30","close":36405.0},{"date":"2017-08-31","close":36405.0},{"date":"2017-09-01","close":36405.0},{"date":"2017-09-04","close":35770.0},{"date":"2017-09-05","close":35350.0},{"date":"2017-09-06","close":35420.0},{"date":"2017-09-07","close":36545.0},{"date":"2017-09-08","close":37255.0},{"date":"2017-09-11","close":36690.0},{"date":"2017-09-12","close":36690.0},{"date":"2017-09-13","close":38805.0},{"date":"2017-09-14","close":38805.0},{"date":"2017-09-15","close":39510.0},{"date":"2017-09-18","close":39510.0},{"date":"2017-09-19","close":40215.0},{"date":"2017-09-20","close":37960.0},{"date":"2017-09-21","close":36690.0},{"date":"2017-09-22","close":35560.0},{"date":"2017-09-25","close":35275.0},{"date":"2017-09-26","close":37960.0},{"date":"2017-09-27","close":37535.0},{"date":"2017-09-28","close":38100.0},{"date":"2017-09-29","close":37110.0},{"date":"2017-10-10","close":37535.0},{"date":"2017-10-11","close":36265.0},{"date":"2017-10-12","close":36125.0},{"date":"2017-10-13","close":35275.0},{"date":"2017-10-16","close":31395.0},{"date":"2017-10-17","close":31680.0},{"date":"2017-10-18","close":30975.0},{"date":"2017-10-19","close":30975.0},{"date":"2017-10-20","close":31045.0},{"date":"2017-10-23","close":30550.0},{"date":"2017-10-24","close":31045.0},{"date":"2017-10-25","close":30975.0},{"date":"2017-10-26","close":30550.0},{"date":"2017-10-27","close":30550.0},{"date":"2017-10-30","close":28855.0},{"date":"2017-10-31","close":28505.0},{"date":"2017-11-01","close":29775.0},{"date":"2017-11-02","close":28575.0},{"date":"2017-11-03","close":29070.0},{"date":"2017-11-06","close":28220.0},{"date":"2017-11-07","close":27375.0},{"date":"2017-11-08","close":28220.0},{"date":"2017-11-09","close":27375.0},{"date":"2017-11-10","close":27235.0},{"date":"2017-11-13","close":26810.0},{"date":"2017-11-14","close":27655.0},{"date":"2017-11-15","close":28010.0},{"date":"2017-11-16","close":31750.0},{"date":"2017-11-17","close":32735.0},{"date":"2017-11-20","close":31185.0},{"date":"2017-11-21","close":30055.0},{"date":"2017-11-22","close":29635.0},{"date":"2017-11-23","close":29915.0},{"date":"2017-11-24","close":30270.0},{"date":"2017-11-27","close":29775.0},{"date":"2017-11-28","close":29915.0},{"date":"2017-11-29","close":30905.0},{"date":"2017-11-30","close":30195.0},{"date":"2017-12-01","close":29775.0},{"date":"2017-12-04","close":30340.0},{"date":"2017-12-05","close":31325.0},{"date":"2017-12-06","close":29915.0},{"date":"2017-12-07","close":28220.0},{"date":"2017-12-08","close":28220.0},{"date":"2017-12-11","close":28220.0},{"date":"2017-12-12","close":28220.0},{"date":"2017-12-13","close":28220.0},{"date":"2017-12-14","close":28220.0},{"date":"2017-12-15","close":28220.0},{"date":"2017-12-18","close":28220.0},{"date":"2017-12-19","close":28220.0},{"date":"2017-12-20","close":28220.0},{"date":"2017-12-21","close":28220.0},{"date":"2017-12-22","close":28220.0},{"date":"2017-12-26","close":28220.0},{"date":"2017-12-27","close":27725.0},{"date":"2017-12-28","close":26810.0},{"date":"2018-01-02","close":27235.0},{"date":"2018-01-03","close":27305.0},{"date":"2018-01-04","close":29175.0},{"date":"2018-01-05","close":29350.0},{"date":"2018-01-08","close":30760.0},{"date":"2018-01-09","close":30655.0},{"date":"2018-01-10","close":30585.0},{"date":"2018-01-11","close":29880.0},{"date":"2018-01-12","close":27515.0},{"date":"2018-01-15","close":27690.0},{"date":"2018-01-16","close":27270.0},{"date":"2018-01-17","close":27515.0},{"date":"2018-01-18","close":26985.0},{"date":"2018-01-19","close":26565.0},{"date":"2018-01-22","close":26350.0},{"date":"2018-01-23","close":28470.0},{"date":"2018-01-24","close":32100.0},{"date":"2018-01-25","close":35985.0},{"date":"2018-01-26","close":37040.0},{"date":"2018-01-29","close":35805.0},{"date":"2018-01-30","close":35030.0},{"date":"2018-01-31","close":33830.0},{"date":"2018-02-01","close":35100.0},{"date":"2018-02-02","close":36510.0},{"date":"2018-02-05","close":35275.0},{"date":"2018-02-06","close":34360.0},{"date":"2018-02-07","close":32525.0},{"date":"2018-02-08","close":32525.0},{"date":"2018-02-09","close":30905.0},{"date":"2018-02-12","close":30125.0},{"date":"2018-02-13","close":28400.0},{"date":"2018-02-14","close":31750.0},{"date":"2018-02-19","close":31465.0},{"date":"2018-02-20","close":30690.0},{"date":"2018-02-21","close":30725.0},{"date":"2018-02-22","close":29670.0},{"date":"2018-02-23","close":29490.0},{"date":"2018-02-26","close":30090.0},{"date":"2018-02-27","close":30410.0},{"date":"2018-02-28","close":29385.0},{"date":"2018-03-02","close":28540.0},{"date":"2018-03-05","close":28080.0},{"date":"2018-03-06","close":28045.0},{"date":"2018-03-07","close":27690.0},{"date":"2018-03-08","close":29950.0},{"date":"2018-03-09","close":29350.0},{"date":"2018-03-12","close":29280.0},{"date":"2018-03-13","close":29140.0},{"date":"2018-03-14","close":29350.0},{"date":"2018-03-15","close":31925.0},{"date":"2018-03-16","close":34855.0},{"date":"2018-03-19","close":33830.0},{"date":"2018-03-20","close":32280.0},{"date":"2018-03-21","close":31925.0},{"date":"2018-03-22","close":30480.0},{"date":"2018-03-23","close":28505.0},{"date":"2018-03-26","close":30515.0},{"date":"2018-03-27","close":30160.0},{"date":"2018-03-28","close":30760.0},{"date":"2018-03-29","close":30445.0},{"date":"2018-03-30","close":31820.0},{"date":"2018-04-02","close":32950.0},{"date":"2018-04-03","close":32630.0},{"date":"2018-04-04","close":35455.0},{"date":"2018-04-05","close":33055.0},{"date":"2018-04-06","close":33160.0},{"date":"2018-04-09","close":32280.0},{"date":"2018-04-10","close":33900.0},{"date":"2018-04-11","close":35275.0},{"date":"2018-04-12","close":35100.0},{"date":"2018-04-13","close":34680.0},{"date":"2018-04-16","close":44980.0},{"date":"2018-04-17","close":58385.0},{"date":"2018-04-18","close":58385.0},{"date":"2018-04-19","close":68795.0},{"date":"2018-04-20","close":71790.0},{"date":"2018-04-23","close":70735.0},{"date":"2018-04-24","close":70205.0},{"date":"2018-04-25","close":70205.0},{"date":"2018-04-26","close":72850.0},{"date":"2018-04-27","close":71440.0},{"date":"2018-04-30","close":69850.0},{"date":"2018-05-02","close":71615.0},{"date":"2018-05-03","close":76555.0},{"date":"2018-05-04","close":84670.0},{"date":"2018-05-08","close":80965.0},{"date":"2018-05-09","close":84495.0},{"date":"2018-05-10","close":84670.0},{"date":"2018-05-11","close":87140.0},{"date":"2018-05-14","close":87490.0},{"date":"2018-05-15","close":85725.0},{"date":"2018-05-16","close":84315.0},{"date":"2018-05-17","close":79375.0},{"date":"2018-05-18","close":91725.0},{"date":"2018-05-21","close":89430.0},{"date":"2018-05-23","close":84315.0},{"date":"2018-05-24","close":85725.0},{"date":"2018-05-25","close":83080.0},{"date":"2018-05-28","close":81140.0},{"date":"2018-05-29","close":78495.0},{"date":"2018-05-30","close":77085.0},{"date":"2018-05-31","close":80435.0},{"date":"2018-06-01","close":81140.0},{"date":"2018-06-04","close":81140.0},{"date":"2018-06-05","close":86435.0},{"date":"2018-06-07","close":84495.0},{"date":"2018-06-08","close":82730.0},{"date":"2018-06-11","close":77965.0},{"date":"2018-06-12","close":77615.0},{"date":"2018-06-14","close":75495.0},{"date":"2018-06-15","close":75850.0},{"date":"2018-06-18","close":71265.0},{"date":"2018-06-19","close":70555.0},{"date":"2018-06-20","close":73730.0},{"date":"2018-06-21","close":71615.0},{"date":"2018-06-22","close":70735.0},{"date":"2018-06-25","close":70735.0},{"date":"2018-06-26","close":67380.0},{"date":"2018-06-27","close":71265.0},{"date":"2018-06-28","close":69320.0},{"date":"2018-06-29","close":66675.0},{"date":"2018-07-02","close":61030.0},{"date":"2018-07-03","close":61915.0},{"date":"2018-07-04","close":63500.0},{"date":"2018-07-05","close":62090.0},{"date":"2018-07-06","close":69850.0},{"date":"2018-07-09","close":73910.0},{"date":"2018-07-10","close":69850.0},{"date":"2018-07-11","close":67910.0},{"date":"2018-07-12","close":70555.0},{"date":"2018-07-13","close":70735.0},{"date":"2018-07-16","close":69850.0},{"date":"2018-07-17","close":70555.0},{"date":"2018-07-18","close":66855.0},{"date":"2018-07-19","close":64910.0},{"date":"2018-07-20","close":46390.0},{"date":"2018-07-23","close":40040.0},{"date":"2018-07-24","close":42155.0},{"date":"2018-07-25","close":39335.0},{"date":"2018-07-26","close":40745.0},{"date":"2018-07-27","close":43570.0},{"date":"2018-07-30","close":49565.0},{"date":"2018-07-31","close":47450.0},{"date":"2018-08-01","close":47450.0},{"date":"2018-08-02","close":47095.0},{"date":"2018-08-03","close":45685.0},{"date":"2018-08-06","close":45510.0},{"date":"2018-08-07","close":43570.0},{"date":"2018-08-08","close":45685.0},{"date":"2018-08-09","close":44095.0},{"date":"2018-08-10","close":43390.0},{"date":"2018-08-13","close":41450.0},{"date":"2018-08-14","close":42335.0},{"date":"2018-08-16","close":38450.0},{"date":"2018-08-17","close":40745.0},{"date":"2018-08-20","close":41450.0},{"date":"2018-08-21","close":42860.0},{"date":"2018-08-22","close":42155.0},{"date":"2018-08-23","close":41805.0},{"date":"2018-08-24","close":42860.0},{"date":"2018-08-27","close":42335.0},{"date":"2018-08-28","close":41980.0},{"date":"2018-08-29","close":41630.0},{"date":"2018-08-30","close":44275.0},{"date":"2018-08-31","close":44275.0},{"date":"2018-09-03","close":43745.0},{"date":"2018-09-04","close":42860.0},{"date":"2018-09-05","close":44980.0},{"date":"2018-09-06","close":43215.0},{"date":"2018-09-07","close":43215.0},{"date":"2018-09-10","close":41805.0},{"date":"2018-09-11","close":42155.0},{"date":"2018-09-12","close":40745.0},{"date":"2018-09-13","close":41805.0},{"date":"2018-09-14","close":41275.0},{"date":"2018-09-17","close":34605.0},{"date":"2018-09-18","close":31680.0},{"date":"2018-09-19","close":32175.0},{"date":"2018-09-20","close":31925.0},{"date":"2018-09-21","close":33515.0},{"date":"2018-09-27","close":31715.0},{"date":"2018-09-28","close":31185.0},{"date":"2018-10-01","close":27690.0},{"date":"2018-10-02","close":30940.0},{"date":"2018-10-04","close":28750.0},{"date":"2018-10-05","close":30585.0},{"date":"2018-10-08","close":35100.0},{"date":"2018-10-10","close":32175.0},{"date":"2018-10-11","close":29490.0},{"date":"2018-10-12","close":29105.0},{"date":"2018-10-15","close":27800.0},{"date":"2018-10-16","close":27835.0},{"date":"2018-10-17","close":28220.0},{"date":"2018-10-18","close":27870.0},{"date":"2018-10-19","close":26950.0},{"date":"2018-10-22","close":26670.0},{"date":"2018-10-23","close":25750.0},{"date":"2018-10-24","close":25860.0},{"date":"2018-10-25","close":25365.0},{"date":"2018-10-26","close":25365.0},{"date":"2018-10-29","close":23775.0},{"date":"2018-10-30","close":22680.0},{"date":"2018-10-31","close":29455.0},{"date":"2018-11-01","close":34220.0},{"date":"2018-11-02","close":34325.0},{"date":"2018-11-05","close":34925.0},{"date":"2018-11-06","close":33620.0},{"date":"2018-11-07","close":33900.0},{"date":"2018-11-08","close":34820.0},{"date":"2018-11-09","close":33970.0},{"date":"2018-11-12","close":34220.0},{"date":"2018-11-13","close":35630.0},{"date":"2018-11-14","close":45155.0},{"date":"2018-11-15","close":44450.0},{"date":"2018-11-16","close":45155.0},{"date":"2018-11-19","close":46745.0},{"date":"2018-11-20","close":45860.0},{"date":"2018-11-21","close":46040.0},{"date":"2018-11-22","close":36510.0},{"date":"2018-11-23","close":37395.0},{"date":"2018-11-26","close":37925.0},{"date":"2018-11-27","close":36160.0},{"date":"2018-11-28","close":36865.0},{"date":"2018-11-29","close":37395.0},{"date":"2018-11-30","close":37220.0},{"date":"2018-12-03","close":39510.0},{"date":"2018-12-04","close":38805.0},{"date":"2018-12-05","close":37395.0},{"date":"2018-12-06","close":35805.0},{"date":"2018-12-07","close":36690.0},{"date":"2018-12-10","close":37040.0},{"date":"2018-12-11","close":35985.0},{"date":"2018-12-12","close":34220.0},{"date":"2018-12-13","close":35805.0},{"date":"2018-12-14","close":35275.0},{"date":"2018-12-17","close":35240.0},{"date":"2018-12-18","close":37745.0},{"date":"2018-12-19","close":37745.0},{"date":"2018-12-20","close":35630.0},{"date":"2018-12-21","close":34995.0},{"date":"2018-12-24","close":35275.0},{"date":"2018-12-26","close":35985.0},{"date":"2018-12-27","close":36865.0},{"date":"2018-12-28","close":35455.0},{"date":"2019-01-02","close":37395.0},{"date":"2019-01-03","close":37220.0},{"date":"2019-01-04","close":37745.0},{"date":"2019-01-07","close":41630.0},{"date":"2019-01-08","close":43920.0},{"date":"2019-01-09","close":44805.0},{"date":"2019-01-10","close":47625.0},{"date":"2019-01-11","close":46745.0},{"date":"2019-01-14","close":45330.0},{"date":"2019-01-15","close":46215.0},{"date":"2019-01-16","close":47270.0},{"date":"2019-01-17","close":51680.0},{"date":"2019-01-18","close":43745.0},{"date":"2019-01-21","close":42860.0},{"date":"2019-01-22","close":39335.0},{"date":"2019-01-23","close":37745.0},{"date":"2019-01-24","close":39335.0},{"date":"2019-01-25","close":39335.0},{"date":"2019-01-28","close":39685.0},{"date":"2019-01-29","close":38805.0},{"date":"2019-01-30","close":37925.0},{"date":"2019-01-31","close":36690.0},{"date":"2019-02-01","close":36335.0},{"date":"2019-02-07","close":37220.0},{"date":"2019-02-08","close":36690.0},{"date":"2019-02-11","close":35275.0},{"date":"2019-02-12","close":33725.0},{"date":"2019-02-13","close":34005.0},{"date":"2019-02-14","close":32315.0},{"date":"2019-02-15","close":31995.0},{"date":"2019-02-18","close":32915.0},{"date":"2019-02-19","close":31925.0},{"date":"2019-02-20","close":31750.0},{"date":"2019-02-21","close":31325.0},{"date":"2019-02-22","close":33090.0},{"date":"2019-02-25","close":34325.0},{"date":"2019-02-26","close":35275.0},{"date":"2019-02-27","close":35630.0},{"date":"2019-02-28","close":35985.0},{"date":"2019-03-04","close":40040.0},{"date":"2019-03-05","close":42155.0},{"date":"2019-03-06","close":35985.0},{"date":"2019-03-07","close":35135.0},{"date":"2019-03-08","close":33900.0},{"date":"2019-03-11","close":32385.0},{"date":"2019-03-12","close":32735.0},{"date":"2019-03-13","close":31995.0},{"date":"2019-03-14","close":32100.0},{"date":"2019-03-15","close":31430.0},{"date":"2019-03-18","close":31150.0},{"date":"2019-03-19","close":27975.0},{"date":"2019-03-20","close":28400.0},{"date":"2019-03-21","close":28750.0},{"date":"2019-03-22","close":29705.0},{"date":"2019-03-25","close":28505.0},{"date":"2019-03-26","close":28540.0},{"date":"2019-03-27","close":27870.0},{"date":"2019-03-28","close":27445.0},{"date":"2019-03-29","close":29280.0},{"date":"2019-04-01","close":29915.0},{"date":"2019-04-02","close":30270.0},{"date":"2019-04-03","close":30410.0},{"date":"2019-04-04","close":30340.0},{"date":"2019-04-05","close":30865.0},{"date":"2019-04-08","close":30020.0},{"date":"2019-04-09","close":30090.0},{"date":"2019-04-10","close":29775.0},{"date":"2019-04-11","close":30830.0},{"date":"2019-04-12","close":30160.0},{"date":"2019-04-15","close":29740.0},{"date":"2019-04-16","close":29350.0},{"date":"2019-04-17","close":29595.0},{"date":"2019-04-18","close":29105.0},{"date":"2019-04-19","close":29245.0},{"date":"2019-04-22","close":29595.0},{"date":"2019-04-23","close":29315.0},{"date":"2019-04-24","close":29635.0},{"date":"2019-04-25","close":29385.0},{"date":"2019-04-26","close":28400.0},{"date":"2019-04-29","close":28080.0},{"date":"2019-04-30","close":27620.0},{"date":"2019-05-02","close":27800.0},{"date":"2019-05-03","close":27620.0},{"date":"2019-05-07","close":26600.0},{"date":"2019-05-08","close":27200.0},{"date":"2019-05-09","close":26495.0},{"date":"2019-05-10","close":26000.0},{"date":"2019-05-13","close":25575.0},{"date":"2019-05-14","close":24695.0},{"date":"2019-05-15","close":26315.0},{"date":"2019-05-16","close":25575.0},{"date":"2019-05-17","close":25400.0},{"date":"2019-05-20","close":24870.0},{"date":"2019-05-21","close":24940.0},{"date":"2019-05-22","close":24765.0},{"date":"2019-05-23","close":24340.0},{"date":"2019-05-24","close":24235.0},{"date":"2019-05-27","close":24445.0},{"date":"2019-05-28","close":24625.0},{"date":"2019-05-29","close":24130.0},{"date":"2019-05-30","close":23740.0},{"date":"2019-05-31","close":25185.0},{"date":"2019-06-03","close":24025.0},{"date":"2019-06-04","close":23845.0},{"date":"2019-06-05","close":23950.0},{"date":"2019-06-07","close":24200.0},{"date":"2019-06-10","close":24515.0},{"date":"2019-06-11","close":25045.0},{"date":"2019-06-12","close":26915.0},{"date":"2019-06-13","close":26070.0},{"date":"2019-06-14","close":25895.0},{"date":"2019-06-17","close":25435.0},{"date":"2019-06-18","close":25505.0},{"date":"2019-06-19","close":26245.0},{"date":"2019-06-20","close":26210.0},{"date":"2019-06-21","close":25610.0},{"date":"2019-06-24","close":25610.0},{"date":"2019-06-25","close":25540.0},{"date":"2019-06-26","close":25115.0},{"date":"2019-06-27","close":24625.0},{"date":"2019-06-28","close":24130.0},{"date":"2019-07-01","close":24480.0},{"date":"2019-07-02","close":24695.0},{"date":"2019-07-03","close":24305.0},{"date":"2019-07-04","close":24165.0},{"date":"2019-07-05","close":24060.0},{"date":"2019-07-08","close":22825.0},{"date":"2019-07-09","close":22720.0},{"date":"2019-07-10","close":23035.0},{"date":"2019-07-11","close":23355.0},{"date":"2019-07-12","close":23495.0},{"date":"2019-07-15","close":23460.0},{"date":"2019-07-16","close":23950.0},{"date":"2019-07-17","close":23280.0},{"date":"2019-07-18","close":23245.0},{"date":"2019-07-19","close":23355.0},{"date":"2019-07-22","close":23670.0},{"date":"2019-07-23","close":23355.0},{"date":"2019-07-24","close":22790.0},{"date":"2019-07-25","close":22120.0},{"date":"2019-07-26","close":21340.0},{"date":"2019-07-29","close":20070.0},{"date":"2019-07-30","close":20530.0},{"date":"2019-07-31","close":20285.0},{"date":"2019-08-01","close":20000.0},{"date":"2019-08-02","close":19295.0},{"date":"2019-08-05","close":17250.0},{"date":"2019-08-06","close":17250.0},{"date":"2019-08-07","close":17815.0},{"date":"2019-08-08","close":17990.0},{"date":"2019-08-09","close":18660.0},{"date":"2019-08-12","close":19505.0},{"date":"2019-08-13","close":19650.0},{"date":"2019-08-14","close":20105.0},{"date":"2019-08-16","close":19545.0},{"date":"2019-08-19","close":20670.0},{"date":"2019-08-20","close":20955.0},{"date":"2019-08-21","close":21520.0},{"date":"2019-08-22","close":20990.0},{"date":"2019-08-23","close":20920.0},{"date":"2019-08-26","close":19755.0},{"date":"2019-08-27","close":20250.0},{"date":"2019-08-28","close":20705.0},{"date":"2019-08-29","close":21800.0},{"date":"2019-08-30","close":23845.0},{"date":"2019-09-02","close":26420.0},{"date":"2019-09-03","close":25820.0},{"date":"2019-09-04","close":25505.0},{"date":"2019-09-05","close":25540.0},{"date":"2019-09-06","close":25715.0},{"date":"2019-09-09","close":25010.0},{"date":"2019-09-10","close":25330.0},{"date":"2019-09-11","close":26495.0},{"date":"2019-09-16","close":26845.0},{"date":"2019-09-17","close":26845.0},{"date":"2019-09-18","close":27090.0},{"date":"2019-09-19","close":27340.0},{"date":"2019-09-20","close":26985.0},{"date":"2019-09-23","close":26175.0},{"date":"2019-09-24","close":25820.0},{"date":"2019-09-25","close":25115.0},{"date":"2019-09-26","close":25295.0},{"date":"2019-09-27","close":25080.0},{"date":"2019-09-30","close":24660.0},{"date":"2019-10-01","close":24340.0},{"date":"2019-10-02","close":25260.0},{"date":"2019-10-04","close":25820.0},{"date":"2019-10-07","close":25225.0},{"date":"2019-10-08","close":25295.0},{"date":"2019-10-10","close":25115.0},{"date":"2019-10-11","close":25295.0},{"date":"2019-10-14","close":26070.0},{"date":"2019-10-15","close":25860.0},{"date":"2019-10-16","close":26635.0},{"date":"2019-10-17","close":26495.0},{"date":"2019-10-18","close":26495.0},{"date":"2019-10-21","close":29000.0},{"date":"2019-10-22","close":27445.0},{"date":"2019-10-23","close":27055.0},{"date":"2019-10-24","close":26915.0},{"date":"2019-10-25","close":26385.0},{"date":"2019-10-28","close":25400.0},{"date":"2019-10-29","close":25680.0},{"date":"2019-10-30","close":25080.0},{"date":"2019-10-31","close":25330.0},{"date":"2019-11-01","close":24975.0},{"date":"2019-11-04","close":25715.0},{"date":"2019-11-05","close":25610.0},{"date":"2019-11-06","close":25895.0},{"date":"2019-11-07","close":25785.0},{"date":"2019-11-08","close":25785.0},{"date":"2019-11-11","close":26000.0},{"date":"2019-11-12","close":26000.0},{"date":"2019-11-13","close":28010.0},{"date":"2019-11-14","close":27235.0},{"date":"2019-11-15","close":26140.0},{"date":"2019-11-18","close":27480.0},{"date":"2019-11-19","close":26950.0},{"date":"2019-11-20","close":26565.0},{"date":"2019-11-21","close":25575.0},{"date":"2019-11-22","close":25225.0},{"date":"2019-11-25","close":25435.0},{"date":"2019-11-26","close":25575.0},{"date":"2019-11-27","close":25295.0},{"date":"2019-11-28","close":24835.0},{"date":"2019-11-29","close":24340.0},{"date":"2019-12-02","close":24590.0},{"date":"2019-12-03","close":24375.0},{"date":"2019-12-04","close":24765.0},{"date":"2019-12-05","close":24165.0},{"date":"2019-12-06","close":24235.0},{"date":"2019-12-09","close":24095.0},{"date":"2019-12-10","close":23565.0},{"date":"2019-12-11","close":23635.0},{"date":"2019-12-12","close":24375.0},{"date":"2019-12-13","close":25010.0},{"date":"2019-12-16","close":26070.0},{"date":"2019-12-17","close":25750.0},{"date":"2019-12-18","close":26635.0},{"date":"2019-12-19","close":26600.0},{"date":"2019-12-20","close":26810.0},{"date":"2019-12-23","close":26455.0},{"date":"2019-12-24","close":25895.0},{"date":"2019-12-26","close":26210.0},{"date":"2019-12-27","close":26810.0},{"date":"2019-12-30","close":27445.0},{"date":"2020-01-02","close":27800.0},{"date":"2020-01-03","close":27620.0},{"date":"2020-01-06","close":26565.0},{"date":"2020-01-07","close":26775.0},{"date":"2020-01-08","close":25010.0},{"date":"2020-01-09","close":25930.0},{"date":"2020-01-10","close":26385.0},{"date":"2020-01-13","close":26915.0},{"date":"2020-01-14","close":26385.0},{"date":"2020-01-15","close":26315.0},{"date":"2020-01-16","close":26280.0},{"date":"2020-01-17","close":26455.0},{"date":"2020-01-20","close":25295.0},{"date":"2020-01-21","close":24870.0},{"date":"2020-01-22","close":24940.0},{"date":"2020-01-23","close":24940.0},{"date":"2020-01-28","close":23845.0},{"date":"2020-01-29","close":23950.0},{"date":"2020-01-30","close":23425.0},{"date":"2020-01-31","close":22610.0},{"date":"2020-02-03","close":21555.0},{"date":"2020-02-04","close":22755.0},{"date":"2020-02-05","close":22720.0},{"date":"2020-02-06","close":22965.0},{"date":"2020-02-07","close":22860.0},{"date":"2020-02-10","close":22965.0},{"date":"2020-02-11","close":23315.0},{"date":"2020-02-12","close":23390.0},{"date":"2020-02-13","close":23105.0},{"date":"2020-02-14","close":23280.0},{"date":"2020-02-17","close":23140.0},{"date":"2020-02-18","close":22295.0},{"date":"2020-02-19","close":21555.0},{"date":"2020-02-20","close":21485.0},{"date":"2020-02-21","close":21520.0},{"date":"2020-02-24","close":19650.0},{"date":"2020-02-25","close":19895.0},{"date":"2020-02-26","close":20495.0},{"date":"2020-02-27","close":19615.0},{"date":"2020-02-28","close":18310.0},{"date":"2020-03-02","close":18345.0},{"date":"2020-03-03","close":19155.0},{"date":"2020-03-04","close":19365.0},{"date":"2020-03-05","close":19260.0},{"date":"2020-03-06","close":18380.0},{"date":"2020-03-09","close":17390.0},{"date":"2020-03-10","close":17320.0},{"date":"2020-03-11","close":16155.0},{"date":"2020-03-12","close":15275.0},{"date":"2020-03-13","close":12100.0},{"date":"2020-03-16","close":12980.0},{"date":"2020-03-17","close":12840.0},{"date":"2020-03-18","close":11995.0},{"date":"2020-03-19","close":10650.0},{"date":"2020-03-20","close":11570.0},{"date":"2020-03-23","close":10865.0},{"date":"2020-03-24","close":11605.0},{"date":"2020-03-25","close":12665.0},{"date":"2020-03-26","close":13120.0},{"date":"2020-03-27","close":13265.0},{"date":"2020-03-30","close":13085.0},{"date":"2020-03-31","close":13475.0},{"date":"2020-04-01","close":13050.0},{"date":"2020-04-02","close":13015.0},{"date":"2020-04-03","close":13225.0},{"date":"2020-04-06","close":15415.0},{"date":"2020-04-07","close":15875.0},{"date":"2020-04-08","close":16015.0},{"date":"2020-04-09","close":16965.0},{"date":"2020-04-10","close":16825.0},{"date":"2020-04-13","close":15770.0},{"date":"2020-04-14","close":16085.0},{"date":"2020-04-16","close":16580.0},{"date":"2020-04-17","close":17145.0},{"date":"2020-04-20","close":17285.0},{"date":"2020-04-21","close":17075.0},{"date":"2020-04-22","close":17040.0},{"date":"2020-04-23","close":17075.0},{"date":"2020-04-24","close":16580.0},{"date":"2020-04-27","close":17075.0},{"date":"2020-04-28","close":16860.0},{"date":"2020-04-29","close":16790.0},{"date":"2020-05-04","close":17110.0},{"date":"2020-05-06","close":18345.0},{"date":"2020-05-07","close":18235.0},{"date":"2020-05-08","close":18450.0},{"date":"2020-05-11","close":18200.0},{"date":"2020-05-12","close":17745.0},{"date":"2020-05-13","close":18310.0},{"date":"2020-05-14","close":17990.0},{"date":"2020-05-15","close":17780.0},{"date":"2020-05-18","close":16755.0},{"date":"2020-05-19","close":16930.0},{"date":"2020-05-20","close":17285.0},{"date":"2020-05-21","close":17390.0},{"date":"2020-05-22","close":17040.0},{"date":"2020-05-25","close":18520.0},{"date":"2020-05-26","close":18025.0},{"date":"2020-05-27","close":17635.0},{"date":"2020-05-28","close":16930.0},{"date":"2020-05-29","close":16860.0},{"date":"2020-06-01","close":16930.0},{"date":"2020-06-02","close":17180.0},{"date":"2020-06-03","close":17390.0},{"date":"2020-06-04","close":17530.0},{"date":"2020-06-05","close":17710.0},{"date":"2020-06-08","close":18130.0},{"date":"2020-06-09","close":17600.0},{"date":"2020-06-10","close":17215.0},{"date":"2020-06-11","close":17000.0},{"date":"2020-06-12","close":16475.0},{"date":"2020-06-15","close":15415.0},{"date":"2020-06-16","close":15945.0},{"date":"2020-06-17","close":15805.0},{"date":"2020-06-18","close":15840.0},{"date":"2020-06-19","close":15875.0},{"date":"2020-06-22","close":17110.0},{"date":"2020-06-23","close":15875.0},{"date":"2020-06-24","close":15520.0},{"date":"2020-06-25","close":14815.0},{"date":"2020-06-26","close":14920.0},{"date":"2020-06-29","close":14355.0},{"date":"2020-06-30","close":14425.0},{"date":"2020-07-01","close":14040.0},{"date":"2020-07-02","close":14745.0},{"date":"2020-07-03","close":14745.0},{"date":"2020-07-06","close":14570.0},{"date":"2020-07-07","close":14535.0},{"date":"2020-07-08","close":14570.0},{"date":"2020-07-09","close":14675.0},{"date":"2020-07-10","close":14355.0},{"date":"2020-07-13","close":14425.0},{"date":"2020-07-14","close":14535.0},{"date":"2020-07-15","close":14460.0},{"date":"2020-07-16","close":14500.0},{"date":"2020-07-17","close":14500.0},{"date":"2020-07-20","close":14500.0},{"date":"2020-07-21","close":14500.0},{"date":"2020-07-22","close":14500.0},{"date":"2020-07-23","close":14500.0},{"date":"2020-07-24","close":14500.0},{"date":"2020-07-27","close":14500.0},{"date":"2020-07-28","close":14500.0},{"date":"2020-07-29","close":14500.0},{"date":"2020-07-30","close":14500.0},{"date":"2020-07-31","close":14500.0},{"date":"2020-08-03","close":14500.0},{"date":"2020-08-04","close":14500.0},{"date":"2020-08-05","close":14500.0},{"date":"2020-08-06","close":14500.0},{"date":"2020-08-07","close":14500.0},{"date":"2020-08-10","close":14500.0},{"date":"2020-08-11","close":14500.0},{"date":"2020-08-12","close":14500.0},{"date":"2020-08-13","close":14500.0},{"date":"2020-08-14","close":14500.0},{"date":"2020-08-18","close":14500.0},{"date":"2020-08-19","close":14500.0},{"date":"2020-08-20","close":14500.0},{"date":"2020-08-21","close":14500.0},{"date":"2020-08-24","close":14500.0},{"date":"2020-08-25","close":14500.0},{"date":"2020-08-26","close":14500.0},{"date":"2020-08-27","close":14500.0},{"date":"2020-08-28","close":14500.0},{"date":"2020-08-31","close":14500.0},{"date":"2020-09-01","close":14500.0},{"date":"2020-09-02","close":14500.0},{"date":"2020-09-03","close":14500.0},{"date":"2020-09-04","close":14500.0},{"date":"2020-09-07","close":14500.0},{"date":"2020-09-08","close":14500.0},{"date":"2020-09-09","close":14500.0},{"date":"2020-09-10","close":14500.0},{"date":"2020-09-11","close":14500.0},{"date":"2020-09-14","close":14500.0},{"date":"2020-09-15","close":14500.0},{"date":"2020-09-16","close":14500.0},{"date":"2020-09-17","close":14500.0},{"date":"2020-09-18","close":14500.0},{"date":"2020-09-21","close":14500.0},{"date":"2020-09-22","close":14500.0},{"date":"2020-09-23","close":14500.0},{"date":"2020-09-24","close":14500.0},{"date":"2020-09-25","close":14500.0},{"date":"2020-09-28","close":14500.0},{"date":"2020-09-29","close":14500.0},{"date":"2020-10-05","close":14500.0},{"date":"2020-10-06","close":14500.0},{"date":"2020-10-07","close":14500.0},{"date":"2020-10-08","close":14500.0},{"date":"2020-10-12","close":14500.0},{"date":"2020-10-13","close":14500.0},{"date":"2020-10-14","close":14500.0},{"date":"2020-10-15","close":14500.0},{"date":"2020-10-16","close":14500.0},{"date":"2020-10-19","close":14500.0},{"date":"2020-10-20","close":14500.0},{"date":"2020-10-21","close":14500.0},{"date":"2020-10-22","close":14500.0},{"date":"2020-10-23","close":14500.0},{"date":"2020-10-26","close":14500.0},{"date":"2020-10-27","close":14500.0},{"date":"2020-10-28","close":14500.0},{"date":"2020-10-29","close":14500.0},{"date":"2020-10-30","close":14500.0},{"date":"2020-11-02","close":14500.0},{"date":"2020-11-03","close":14500.0},{"date":"2020-11-04","close":14500.0},{"date":"2020-11-05","close":14500.0},{"date":"2020-11-06","close":14500.0},{"date":"2020-11-09","close":14500.0},{"date":"2020-11-10","close":14500.0},{"date":"2020-11-11","close":14500.0},{"date":"2020-11-12","close":14500.0},{"date":"2020-11-13","close":14500.0},{"date":"2020-11-16","close":14500.0},{"date":"2020-11-17","close":14500.0},{"date":"2020-11-18","close":14500.0},{"date":"2020-11-19","close":14500.0},{"date":"2020-11-20","close":14500.0},{"date":"2020-11-23","close":14500.0},{"date":"2020-11-24","close":14500.0},{"date":"2020-11-25","close":14500.0},{"date":"2020-11-26","close":14500.0},{"date":"2020-11-27","close":14500.0},{"date":"2020-11-30","close":14500.0},{"date":"2020-12-01","close":14500.0},{"date":"2020-12-02","close":14500.0},{"date":"2020-12-03","close":14500.0},{"date":"2020-12-04","close":14500.0},{"date":"2020-12-07","close":14500.0},{"date":"2020-12-08","close":14500.0},{"date":"2020-12-09","close":14500.0},{"date":"2020-12-10","close":14500.0},{"date":"2020-12-11","close":14500.0},{"date":"2020-12-14","close":14500.0},{"date":"2020-12-15","close":14500.0},{"date":"2020-12-16","close":14500.0},{"date":"2020-12-17","close":14500.0},{"date":"2020-12-18","close":14500.0},{"date":"2020-12-21","close":14500.0},{"date":"2020-12-22","close":14500.0},{"date":"2020-12-23","close":14500.0},{"date":"2020-12-24","close":14500.0},{"date":"2020-12-28","close":14500.0},{"date":"2020-12-29","close":14500.0},{"date":"2020-12-30","close":14500.0},{"date":"2021-01-04","close":14500.0},{"date":"2021-01-05","close":14500.0},{"date":"2021-01-06","close":14500.0},{"date":"2021-01-07","close":14500.0},{"date":"2021-01-08","close":14500.0},{"date":"2021-01-11","close":14500.0},{"date":"2021-01-12","close":14500.0},{"date":"2021-01-13","close":14500.0},{"date":"2021-01-14","close":14500.0},{"date":"2021-01-15","close":14500.0},{"date":"2021-01-18","close":14500.0},{"date":"2021-01-19","close":14500.0},{"date":"2021-01-20","close":14500.0},{"date":"2021-01-21","close":14500.0},{"date":"2021-01-22","close":14500.0},{"date":"2021-01-25","close":14500.0},{"date":"2021-01-26","close":14500.0},{"date":"2021-01-27","close":14500.0},{"date":"2021-01-28","close":14500.0},{"date":"2021-01-29","close":14500.0},{"date":"2021-02-01","close":14500.0},{"date":"2021-02-02","close":14500.0},{"date":"2021-02-03","close":14500.0},{"date":"2021-02-04","close":14500.0},{"date":"2021-02-05","close":14500.0},{"date":"2021-02-08","close":14500.0},{"date":"2021-02-09","close":14500.0},{"date":"2021-02-10","close":14500.0},{"date":"2021-02-15","close":14500.0},{"date":"2021-02-16","close":14500.0},{"date":"2021-02-17","close":14500.0},{"date":"2021-02-18","close":14500.0},{"date":"2021-02-19","close":14500.0},{"date":"2021-02-22","close":14500.0},{"date":"2021-02-23","close":14500.0},{"date":"2021-02-24","close":14500.0},{"date":"2021-02-25","close":14500.0},{"date":"2021-02-26","close":14500.0},{"date":"2021-03-02","close":14500.0},{"date":"2021-03-03","close":14500.0},{"date":"2021-03-04","close":14500.0},{"date":"2021-03-05","close":14500.0},{"date":"2021-03-08","close":14500.0},{"date":"2021-03-09","close":14500.0},{"date":"2021-03-10","close":14500.0},{"date":"2021-03-11","close":14500.0},{"date":"2021-03-12","close":14500.0},{"date":"2021-03-15","close":14500.0},{"date":"2021-03-16","close":14500.0},{"date":"2021-03-17","close":14500.0},{"date":"2021-03-18","close":14500.0},{"date":"2021-03-19","close":14500.0},{"date":"2021-03-22","close":14500.0},{"date":"2021-03-23","close":14500.0},{"date":"2021-03-24","close":14500.0},{"date":"2021-03-25","close":14500.0},{"date":"2021-03-26","close":14500.0},{"date":"2021-03-29","close":14500.0},{"date":"2021-03-30","close":14500.0},{"date":"2021-03-31","close":14500.0},{"date":"2021-04-01","close":14500.0},{"date":"2021-04-02","close":14500.0},{"date":"2021-04-05","close":14500.0},{"date":"2021-04-06","close":14500.0},{"date":"2021-04-07","close":14500.0},{"date":"2021-04-08","close":14500.0},{"date":"2021-04-09","close":14500.0},{"date":"2021-04-12","close":14500.0},{"date":"2021-04-13","close":14500.0},{"date":"2021-04-14","close":14500.0},{"date":"2021-04-15","close":14500.0},{"date":"2021-04-16","close":14500.0},{"date":"2021-04-19","close":14500.0},{"date":"2021-04-20","close":14500.0},{"date":"2021-04-21","close":14500.0},{"date":"2021-04-22","close":14500.0},{"date":"2021-04-23","close":14500.0},{"date":"2021-04-26","close":14500.0},{"date":"2021-04-27","close":14500.0},{"date":"2021-04-28","close":14500.0},{"date":"2021-04-29","close":14500.0},{"date":"2021-04-30","close":14500.0},{"date":"2021-05-03","close":14500.0},{"date":"2021-05-04","close":14500.0},{"date":"2021-05-06","close":14500.0},{"date":"2021-05-07","close":14500.0},{"date":"2021-05-10","close":14500.0},{"date":"2021-05-11","close":14500.0},{"date":"2021-05-12","close":14500.0},{"date":"2021-05-13","close":14500.0},{"date":"2021-05-14","close":14500.0},{"date":"2021-05-17","close":14500.0},{"date":"2021-05-18","close":14500.0},{"date":"2021-05-20","close":14500.0},{"date":"2021-05-21","close":14500.0},{"date":"2021-05-24","close":11775.0},{"date":"2021-05-25","close":10925.0},{"date":"2021-05-26","close":12025.0},{"date":"2021-05-27","close":11475.0},{"date":"2021-05-28","close":12175.0},{"date":"2021-05-31","close":12250.0},{"date":"2021-06-01","close":12525.0},{"date":"2021-06-02","close":12575.0},{"date":"2021-06-03","close":12500.0},{"date":"2021-06-04","close":12425.0},{"date":"2021-06-07","close":12525.0},{"date":"2021-06-08","close":12500.0},{"date":"2021-06-09","close":12350.0},{"date":"2021-06-10","close":12275.0},{"date":"2021-06-11","close":12225.0},{"date":"2021-06-14","close":12050.0},{"date":"2021-06-15","close":11950.0},{"date":"2021-06-16","close":12050.0},{"date":"2021-06-17","close":12100.0},{"date":"2021-06-18","close":12125.0},{"date":"2021-06-21","close":12150.0},{"date":"2021-06-22","close":12025.0},{"date":"2021-06-23","close":11875.0},{"date":"2021-06-24","close":11850.0},{"date":"2021-06-25","close":11775.0},{"date":"2021-06-28","close":11825.0},{"date":"2021-06-29","close":11800.0},{"date":"2021-06-30","close":11750.0},{"date":"2021-07-01","close":11700.0},{"date":"2021-07-02","close":12325.0},{"date":"2021-07-05","close":12400.0},{"date":"2021-07-06","close":12725.0},{"date":"2021-07-07","close":13050.0},{"date":"2021-07-08","close":12775.0},{"date":"2021-07-09","close":12775.0},{"date":"2021-07-12","close":14800.0},{"date":"2021-07-13","close":15000.0},{"date":"2021-07-14","close":15650.0},{"date":"2021-07-15","close":15950.0},{"date":"2021-07-16","close":16025.0},{"date":"2021-07-19","close":16500.0},{"date":"2021-07-20","close":15525.0},{"date":"2021-07-21","close":15225.0},{"date":"2021-07-22","close":15075.0},{"date":"2021-07-23","close":16000.0},{"date":"2021-07-26","close":16250.0},{"date":"2021-07-27","close":16700.0},{"date":"2021-07-28","close":15475.0},{"date":"2021-07-29","close":15675.0},{"date":"2021-07-30","close":15475.0},{"date":"2021-08-02","close":15250.0},{"date":"2021-08-03","close":15375.0},{"date":"2021-08-04","close":15675.0},{"date":"2021-08-05","close":15275.0},{"date":"2021-08-06","close":15300.0},{"date":"2021-08-09","close":15325.0},{"date":"2021-08-10","close":14600.0},{"date":"2021-08-11","close":14250.0},{"date":"2021-08-12","close":14250.0},{"date":"2021-08-13","close":13900.0},{"date":"2021-08-17","close":13550.0},{"date":"2021-08-18","close":14000.0},{"date":"2021-08-19","close":13400.0},{"date":"2021-08-20","close":12825.0},{"date":"2021-08-23","close":12850.0},{"date":"2021-08-24","close":12925.0},{"date":"2021-08-25","close":12875.0},{"date":"2021-08-26","close":12750.0},{"date":"2021-08-27","close":12825.0},{"date":"2021-08-30","close":12800.0},{"date":"2021-08-31","close":13050.0},{"date":"2021-09-01","close":13075.0},{"date":"2021-09-02","close":12975.0},{"date":"2021-09-03","close":12975.0},{"date":"2021-09-06","close":12750.0},{"date":"2021-09-07","close":12500.0},{"date":"2021-09-08","close":12275.0},{"date":"2021-09-09","close":12200.0},{"date":"2021-09-10","close":12125.0},{"date":"2021-09-13","close":11775.0},{"date":"2021-09-14","close":12000.0},{"date":"2021-09-15","close":12250.0},{"date":"2021-09-16","close":11950.0},{"date":"2021-09-17","close":11975.0},{"date":"2021-09-23","close":12075.0},{"date":"2021-09-24","close":12025.0},{"date":"2021-09-27","close":11800.0},{"date":"2021-09-28","close":11500.0},{"date":"2021-09-29","close":11475.0},{"date":"2021-09-30","close":11450.0},{"date":"2021-10-01","close":10900.0},{"date":"2021-10-05","close":10525.0},{"date":"2021-10-06","close":10525.0},{"date":"2021-10-07","close":10750.0},{"date":"2021-10-08","close":10525.0},{"date":"2021-10-12","close":10450.0},{"date":"2021-10-13","close":10450.0},{"date":"2021-10-14","close":10950.0},{"date":"2021-10-15","close":11225.0},{"date":"2021-10-18","close":11675.0},{"date":"2021-10-19","close":11725.0},{"date":"2021-10-20","close":11625.0},{"date":"2021-10-21","close":11575.0},{"date":"2021-10-22","close":11500.0},{"date":"2021-10-25","close":11500.0},{"date":"2021-10-26","close":11850.0},{"date":"2021-10-27","close":11875.0},{"date":"2021-10-28","close":11850.0},{"date":"2021-10-29","close":11450.0},{"date":"2021-11-01","close":11225.0},{"date":"2021-11-02","close":11300.0},{"date":"2021-11-03","close":11350.0},{"date":"2021-11-04","close":11125.0},{"date":"2021-11-05","close":11100.0},{"date":"2021-11-08","close":11125.0},{"date":"2021-11-09","close":11100.0},{"date":"2021-11-10","close":10975.0},{"date":"2021-11-11","close":11350.0},{"date":"2021-11-12","close":11400.0},{"date":"2021-11-15","close":11500.0},{"date":"2021-11-16","close":11625.0},{"date":"2021-11-17","close":11650.0},{"date":"2021-11-18","close":12150.0},{"date":"2021-11-19","close":11850.0},{"date":"2021-11-22","close":11925.0},{"date":"2021-11-23","close":11925.0},{"date":"2021-11-24","close":11900.0},{"date":"2021-11-25","close":11775.0},{"date":"2021-11-26","close":11700.0},{"date":"2021-11-29","close":11400.0},{"date":"2021-11-30","close":11400.0},{"date":"2021-12-01","close":11575.0},{"date":"2021-12-02","close":11700.0},{"date":"2021-12-03","close":11800.0},{"date":"2021-12-06","close":11800.0},{"date":"2021-12-07","close":11650.0},{"date":"2021-12-08","close":11375.0},{"date":"2021-12-09","close":11875.0},{"date":"2021-12-10","close":12000.0},{"date":"2021-12-13","close":11750.0},{"date":"2021-12-14","close":11800.0},{"date":"2021-12-15","close":11750.0},{"date":"2021-12-16","close":11550.0},{"date":"2021-12-17","close":11550.0},{"date":"2021-12-20","close":11475.0},{"date":"2021-12-21","close":11500.0},{"date":"2021-12-22","close":11400.0},{"date":"2021-12-23","close":11500.0},{"date":"2021-12-24","close":11675.0},{"date":"2021-12-27","close":11700.0},{"date":"2021-12-28","close":11475.0},{"date":"2021-12-29","close":11675.0},{"date":"2021-12-30","close":11650.0},{"date":"2022-01-03","close":11525.0},{"date":"2022-01-04","close":12500.0},{"date":"2022-01-05","close":12250.0},{"date":"2022-01-06","close":12100.0},{"date":"2022-01-07","close":12100.0},{"date":"2022-01-10","close":11950.0},{"date":"2022-01-11","close":11925.0},{"date":"2022-01-12","close":12225.0},{"date":"2022-01-13","close":12050.0},{"date":"2022-01-14","close":12175.0},{"date":"2022-01-17","close":12150.0},{"date":"2022-01-18","close":12100.0},{"date":"2022-01-19","close":11750.0},{"date":"2022-01-20","close":11850.0},{"date":"2022-01-21","close":11500.0},{"date":"2022-01-24","close":11400.0},{"date":"2022-01-25","close":11200.0},{"date":"2022-01-26","close":11200.0},{"date":"2022-01-27","close":11250.0},{"date":"2022-01-28","close":11375.0},{"date":"2022-02-03","close":11500.0},{"date":"2022-02-04","close":11675.0},{"date":"2022-02-07","close":11650.0},{"date":"2022-02-08","close":11600.0},{"date":"2022-02-09","close":11600.0},{"date":"2022-02-10","close":11325.0},{"date":"2022-02-11","close":11175.0},{"date":"2022-02-14","close":10850.0},{"date":"2022-02-15","close":10650.0},{"date":"2022-02-16","close":11250.0},{"date":"2022-02-17","close":11600.0},{"date":"2022-02-18","close":11500.0},{"date":"2022-02-21","close":11450.0},{"date":"2022-02-22","close":11275.0},{"date":"2022-02-23","close":11575.0},{"date":"2022-02-24","close":11375.0},{"date":"2022-02-25","close":11400.0},{"date":"2022-02-28","close":11425.0},{"date":"2022-03-02","close":11400.0},{"date":"2022-03-03","close":11400.0},{"date":"2022-03-04","close":11400.0},{"date":"2022-03-07","close":11225.0},{"date":"2022-03-08","close":11175.0},{"date":"2022-03-10","close":11150.0},{"date":"2022-03-11","close":11125.0},{"date":"2022-03-14","close":10875.0},{"date":"2022-03-15","close":10825.0},{"date":"2022-03-16","close":10875.0},{"date":"2022-03-17","close":10825.0},{"date":"2022-03-18","close":10875.0},{"date":"2022-03-21","close":10850.0},{"date":"2022-03-22","close":11600.0},{"date":"2022-03-23","close":11350.0},{"date":"2022-03-24","close":11650.0},{"date":"2022-03-25","close":11800.0},{"date":"2022-03-28","close":11825.0},{"date":"2022-03-29","close":11850.0},{"date":"2022-03-30","close":12325.0},{"date":"2022-03-31","close":12150.0},{"date":"2022-04-01","close":12000.0},{"date":"2022-04-04","close":12100.0},{"date":"2022-04-05","close":12100.0},{"date":"2022-04-06","close":12050.0},{"date":"2022-04-07","close":12325.0},{"date":"2022-04-08","close":12200.0},{"date":"2022-04-11","close":12650.0},{"date":"2022-04-12","close":12700.0},{"date":"2022-04-13","close":12700.0},{"date":"2022-04-14","close":12700.0},{"date":"2022-04-15","close":12850.0},{"date":"2022-04-18","close":13200.0},{"date":"2022-04-19","close":13875.0},{"date":"2022-04-20","close":13825.0},{"date":"2022-04-21","close":13800.0},{"date":"2022-04-22","close":13800.0},{"date":"2022-04-25","close":13275.0},{"date":"2022-04-26","close":13350.0},{"date":"2022-04-27","close":13325.0},{"date":"2022-04-28","close":13225.0},{"date":"2022-04-29","close":13250.0},{"date":"2022-05-02","close":13375.0},{"date":"2022-05-03","close":13375.0},{"date":"2022-05-04","close":13350.0},{"date":"2022-05-06","close":13375.0},{"date":"2022-05-09","close":12775.0},{"date":"2022-05-10","close":12650.0},{"date":"2022-05-11","close":12200.0},{"date":"2022-05-12","close":11725.0},{"date":"2022-05-13","close":12050.0},{"date":"2022-05-16","close":12250.0},{"date":"2022-05-17","close":12500.0},{"date":"2022-05-18","close":12500.0},{"date":"2022-05-19","close":12625.0},{"date":"2022-05-20","close":12800.0},{"date":"2022-05-23","close":12875.0},{"date":"2022-05-24","close":12725.0},{"date":"2022-05-25","close":12475.0},{"date":"2022-05-26","close":12325.0},{"date":"2022-05-27","close":12550.0},{"date":"2022-05-30","close":12600.0},{"date":"2022-05-31","close":12650.0},{"date":"2022-06-02","close":12625.0},{"date":"2022-06-03","close":12625.0},{"date":"2022-06-07","close":12600.0},{"date":"2022-06-08","close":12600.0},{"date":"2022-06-09","close":12525.0},{"date":"2022-06-10","close":12450.0},{"date":"2022-06-13","close":12100.0},{"date":"2022-06-14","close":12050.0},{"date":"2022-06-15","close":11525.0},{"date":"2022-06-16","close":11800.0},{"date":"2022-06-17","close":11900.0},{"date":"2022-06-20","close":11000.0},{"date":"2022-06-21","close":11225.0},{"date":"2022-06-22","close":10750.0},{"date":"2022-06-23","close":10300.0},{"date":"2022-06-24","close":10675.0},{"date":"2022-06-27","close":10475.0},{"date":"2022-06-28","close":10625.0},{"date":"2022-06-29","close":10550.0},{"date":"2022-06-30","close":10300.0},{"date":"2022-07-01","close":10350.0},{"date":"2022-07-04","close":10250.0},{"date":"2022-07-05","close":10250.0},{"date":"2022-07-06","close":10075.0},{"date":"2022-07-07","close":10050.0},{"date":"2022-07-08","close":10000.0},{"date":"2022-07-11","close":9725.0},{"date":"2022-07-12","close":9375.0},{"date":"2022-07-13","close":9350.0},{"date":"2022-07-14","close":9350.0},{"date":"2022-07-15","close":9250.0},{"date":"2022-07-18","close":9250.0},{"date":"2022-07-19","close":9225.0},{"date":"2022-07-20","close":9400.0},{"date":"2022-07-21","close":9775.0},{"date":"2022-07-22","close":9725.0},{"date":"2022-07-25","close":9650.0},{"date":"2022-07-26","close":9600.0},{"date":"2022-07-27","close":9500.0},{"date":"2022-07-28","close":9500.0},{"date":"2022-07-29","close":9350.0},{"date":"2022-08-01","close":9325.0},{"date":"2022-08-02","close":9475.0},{"date":"2022-08-03","close":9750.0},{"date":"2022-08-04","close":9775.0},{"date":"2022-08-05","close":9775.0},{"date":"2022-08-08","close":9675.0},{"date":"2022-08-09","close":9575.0},{"date":"2022-08-10","close":9475.0},{"date":"2022-08-11","close":9650.0},{"date":"2022-08-12","close":9950.0},{"date":"2022-08-16","close":9925.0},{"date":"2022-08-17","close":9825.0},{"date":"2022-08-18","close":9725.0},{"date":"2022-08-19","close":9675.0},{"date":"2022-08-22","close":9525.0},{"date":"2022-08-23","close":9550.0},{"date":"2022-08-24","close":9550.0},{"date":"2022-08-25","close":9375.0},{"date":"2022-08-26","close":9575.0},{"date":"2022-08-29","close":9225.0},{"date":"2022-08-30","close":9100.0},{"date":"2022-08-31","close":9300.0},{"date":"2022-09-01","close":9275.0},{"date":"2022-09-02","close":9175.0},{"date":"2022-09-05","close":8825.0},{"date":"2022-09-06","close":8875.0},{"date":"2022-09-07","close":8375.0},{"date":"2022-09-08","close":8400.0},{"date":"2022-09-13","close":8800.0},{"date":"2022-09-14","close":8575.0},{"date":"2022-09-15","close":8525.0},{"date":"2022-09-16","close":8500.0},{"date":"2022-09-19","close":8300.0},{"date":"2022-09-20","close":8275.0},{"date":"2022-09-21","close":8275.0},{"date":"2022-09-22","close":8250.0},{"date":"2022-09-23","close":8400.0},{"date":"2022-09-26","close":7825.0},{"date":"2022-09-27","close":7800.0},{"date":"2022-09-28","close":7450.0},{"date":"2022-09-29","close":7400.0},{"date":"2022-09-30","close":7350.0},{"date":"2022-10-04","close":7875.0},{"date":"2022-10-05","close":7850.0},{"date":"2022-10-06","close":8400.0},{"date":"2022-10-07","close":8125.0},{"date":"2022-10-11","close":7425.0},{"date":"2022-10-12","close":7525.0},{"date":"2022-10-13","close":7250.0},{"date":"2022-10-14","close":7525.0},{"date":"2022-10-17","close":7625.0},{"date":"2022-10-18","close":7900.0},{"date":"2022-10-19","close":7750.0},{"date":"2022-10-20","close":7625.0},{"date":"2022-10-21","close":7275.0},{"date":"2022-10-24","close":7400.0},{"date":"2022-10-25","close":7425.0},{"date":"2022-10-26","close":7650.0},{"date":"2022-10-27","close":7675.0},{"date":"2022-10-28","close":7500.0},{"date":"2022-10-31","close":7475.0},{"date":"2022-11-01","close":7600.0},{"date":"2022-11-02","close":7675.0},{"date":"2022-11-03","close":7675.0},{"date":"2022-11-04","close":7700.0},{"date":"2022-11-07","close":7675.0},{"date":"2022-11-08","close":7700.0},{"date":"2022-11-09","close":7750.0},{"date":"2022-11-10","close":7575.0},{"date":"2022-11-11","close":7700.0},{"date":"2022-11-14","close":7625.0},{"date":"2022-11-15","close":7650.0},{"date":"2022-11-16","close":7575.0},{"date":"2022-11-17","close":7525.0},{"date":"2022-11-18","close":7500.0},{"date":"2022-11-21","close":7300.0},{"date":"2022-11-22","close":7125.0},{"date":"2022-11-23","close":7125.0},{"date":"2022-11-24","close":7125.0},{"date":"2022-11-25","close":7300.0},{"date":"2022-11-28","close":7150.0},{"date":"2022-11-29","close":7100.0},{"date":"2022-11-30","close":7100.0},{"date":"2022-12-01","close":7150.0},{"date":"2022-12-02","close":7350.0},{"date":"2022-12-05","close":7900.0},{"date":"2022-12-06","close":7675.0},{"date":"2022-12-07","close":7875.0},{"date":"2022-12-08","close":7700.0},{"date":"2022-12-09","close":7675.0},{"date":"2022-12-12","close":7625.0},{"date":"2022-12-13","close":7650.0},{"date":"2022-12-14","close":7700.0},{"date":"2022-12-15","close":7625.0},{"date":"2022-12-16","close":7650.0},{"date":"2022-12-19","close":7525.0},{"date":"2022-12-20","close":7450.0},{"date":"2022-12-21","close":7550.0},{"date":"2022-12-22","close":7550.0},{"date":"2022-12-23","close":7375.0},{"date":"2022-12-26","close":7325.0},{"date":"2022-12-27","close":7275.0},{"date":"2022-12-28","close":7225.0},{"date":"2022-12-29","close":7225.0},{"date":"2023-01-02","close":7325.0},{"date":"2023-01-03","close":7250.0},{"date":"2023-01-04","close":7325.0},{"date":"2023-01-05","close":7250.0},{"date":"2023-01-06","close":7275.0},{"date":"2023-01-09","close":7225.0},{"date":"2023-01-10","close":7200.0},{"date":"2023-01-11","close":7300.0},{"date":"2023-01-12","close":8050.0},{"date":"2023-01-13","close":8100.0},{"date":"2023-01-16","close":8000.0},{"date":"2023-01-17","close":7875.0},{"date":"2023-01-18","close":8075.0},{"date":"2023-01-19","close":8125.0},{"date":"2023-01-20","close":8200.0},{"date":"2023-01-25","close":8310.0},{"date":"2023-01-26","close":8305.0},{"date":"2023-01-27","close":8280.0},{"date":"2023-01-30","close":8215.0},{"date":"2023-01-31","close":8435.0},{"date":"2023-02-01","close":9115.0},{"date":"2023-02-02","close":11350.0},{"date":"2023-02-03","close":11975.0},{"date":"2023-02-06","close":12750.0},{"date":"2023-02-07","close":12650.0},{"date":"2023-02-08","close":13175.0},{"date":"2023-02-09","close":12725.0},{"date":"2023-02-10","close":12200.0},{"date":"2023-02-13","close":12625.0},{"date":"2023-02-14","close":12475.0},{"date":"2023-02-15","close":12650.0},{"date":"2023-02-16","close":12500.0},{"date":"2023-02-17","close":12125.0},{"date":"2023-02-20","close":11850.0},{"date":"2023-02-21","close":12300.0},{"date":"2023-02-22","close":11925.0},{"date":"2023-02-23","close":11950.0},{"date":"2023-02-24","close":12250.0},{"date":"2023-02-27","close":12050.0},{"date":"2023-02-28","close":12150.0},{"date":"2023-03-02","close":12700.0},{"date":"2023-03-03","close":12550.0},{"date":"2023-03-06","close":13550.0},{"date":"2023-03-07","close":13200.0},{"date":"2023-03-08","close":12625.0},{"date":"2023-03-09","close":12575.0},{"date":"2023-03-10","close":12350.0},{"date":"2023-03-13","close":12650.0},{"date":"2023-03-14","close":12200.0},{"date":"2023-03-15","close":12900.0},{"date":"2023-03-16","close":12650.0},{"date":"2023-03-17","close":12925.0},{"date":"2023-03-20","close":13425.0},{"date":"2023-03-21","close":12850.0},{"date":"2023-03-22","close":12800.0},{"date":"2023-03-23","close":12225.0},{"date":"2023-03-24","close":12450.0},{"date":"2023-03-27","close":12075.0},{"date":"2023-03-28","close":12125.0},{"date":"2023-03-29","close":11675.0},{"date":"2023-03-30","close":11900.0},{"date":"2023-03-31","close":11875.0},{"date":"2023-04-03","close":11675.0},{"date":"2023-04-04","close":11450.0},{"date":"2023-04-05","close":11575.0},{"date":"2023-04-06","close":13200.0},{"date":"2023-04-07","close":12725.0},{"date":"2023-04-10","close":12400.0},{"date":"2023-04-11","close":13175.0},{"date":"2023-04-12","close":12725.0},{"date":"2023-04-13","close":13150.0},{"date":"2023-04-14","close":12975.0},{"date":"2023-04-17","close":12275.0},{"date":"2023-04-18","close":12600.0},{"date":"2023-04-19","close":12350.0},{"date":"2023-04-20","close":11825.0},{"date":"2023-04-21","close":11700.0},{"date":"2023-04-24","close":11325.0},{"date":"2023-04-25","close":10800.0},{"date":"2023-04-26","close":10800.0},{"date":"2023-04-27","close":10625.0},{"date":"2023-04-28","close":10600.0},{"date":"2023-05-02","close":11100.0},{"date":"2023-05-03","close":10725.0},{"date":"2023-05-04","close":9565.0},{"date":"2023-05-08","close":9695.0},{"date":"2023-05-09","close":9550.0},{"date":"2023-05-10","close":8750.0},{"date":"2023-05-11","close":9180.0},{"date":"2023-05-12","close":9205.0},{"date":"2023-05-15","close":9495.0},{"date":"2023-05-16","close":9600.0},{"date":"2023-05-17","close":10075.0},{"date":"2023-05-18","close":10475.0},{"date":"2023-05-19","close":10350.0},{"date":"2023-05-22","close":10350.0},{"date":"2023-05-23","close":10400.0},{"date":"2023-05-24","close":10100.0},{"date":"2023-05-25","close":10200.0},{"date":"2023-05-26","close":9935.0},{"date":"2023-05-30","close":10150.0},{"date":"2023-05-31","close":10150.0},{"date":"2023-06-01","close":10150.0},{"date":"2023-06-02","close":10025.0},{"date":"2023-06-05","close":9770.0},{"date":"2023-06-07","close":10125.0},{"date":"2023-06-08","close":9765.0},{"date":"2023-06-09","close":9600.0},{"date":"2023-06-12","close":9600.0},{"date":"2023-06-13","close":9690.0},{"date":"2023-06-14","close":9500.0},{"date":"2023-06-15","close":9495.0},{"date":"2023-06-16","close":9525.0},{"date":"2023-06-19","close":9350.0},{"date":"2023-06-20","close":9145.0},{"date":"2023-06-21","close":9050.0},{"date":"2023-06-22","close":9010.0},{"date":"2023-06-23","close":9005.0},{"date":"2023-06-26","close":9215.0},{"date":"2023-06-27","close":9050.0},{"date":"2023-06-28","close":8680.0},{"date":"2023-06-29","close":8705.0},{"date":"2023-06-30","close":8735.0},{"date":"2023-07-03","close":8895.0},{"date":"2023-07-04","close":8655.0},{"date":"2023-07-05","close":8600.0},{"date":"2023-07-06","close":8110.0},{"date":"2023-07-07","close":8430.0},{"date":"2023-07-10","close":8400.0},{"date":"2023-07-11","close":8445.0},{"date":"2023-07-12","close":8350.0},{"date":"2023-07-13","close":8585.0},{"date":"2023-07-14","close":8210.0},{"date":"2023-07-17","close":8350.0},{"date":"2023-07-18","close":8095.0},{"date":"2023-07-19","close":8110.0},{"date":"2023-07-20","close":8500.0},{"date":"2023-07-21","close":8600.0},{"date":"2023-07-24","close":8400.0},{"date":"2023-07-25","close":8130.0},{"date":"2023-07-26","close":7800.0},{"date":"2023-07-27","close":7940.0},{"date":"2023-07-28","close":8300.0},{"date":"2023-07-31","close":8200.0},{"date":"2023-08-01","close":8385.0},{"date":"2023-08-02","close":8110.0},{"date":"2023-08-03","close":8165.0},{"date":"2023-08-04","close":8625.0},{"date":"2023-08-07","close":8570.0},{"date":"2023-08-08","close":8490.0},{"date":"2023-08-09","close":8525.0},{"date":"2023-08-10","close":8495.0},{"date":"2023-08-11","close":8550.0},{"date":"2023-08-14","close":8495.0},{"date":"2023-08-16","close":7950.0},{"date":"2023-08-17","close":7755.0},{"date":"2023-08-18","close":7825.0},{"date":"2023-08-21","close":8110.0},{"date":"2023-08-22","close":7995.0},{"date":"2023-08-23","close":7850.0},{"date":"2023-08-24","close":7950.0},{"date":"2023-08-25","close":7775.0},{"date":"2023-08-28","close":7655.0},{"date":"2023-08-29","close":7685.0},{"date":"2023-08-30","close":7860.0},{"date":"2023-08-31","close":7865.0},{"date":"2023-09-01","close":7885.0},{"date":"2023-09-04","close":7705.0},{"date":"2023-09-05","close":9115.0},{"date":"2023-09-06","close":8850.0},{"date":"2023-09-07","close":8570.0},{"date":"2023-09-08","close":8325.0},{"date":"2023-09-11","close":8405.0},{"date":"2023-09-12","close":8320.0},{"date":"2023-09-13","close":8055.0},{"date":"2023-09-14","close":8165.0},{"date":"2023-09-15","close":8275.0},{"date":"2023-09-18","close":8010.0},{"date":"2023-09-19","close":7865.0},{"date":"2023-09-20","close":7745.0},{"date":"2023-09-21","close":7300.0},{"date":"2023-09-22","close":7040.0},{"date":"2023-09-25","close":6990.0},{"date":"2023-09-26","close":6940.0},{"date":"2023-09-27","close":7100.0},{"date":"2023-10-04","close":6930.0},{"date":"2023-10-05","close":7035.0},{"date":"2023-10-06","close":7040.0},{"date":"2023-10-10","close":6885.0},{"date":"2023-10-11","close":7050.0},{"date":"2023-10-12","close":7065.0},{"date":"2023-10-13","close":7000.0},{"date":"2023-10-16","close":6930.0},{"date":"2023-10-17","close":6980.0},{"date":"2023-10-18","close":6980.0},{"date":"2023-10-19","close":6800.0},{"date":"2023-10-20","close":6325.0},{"date":"2023-10-23","close":6220.0},{"date":"2023-10-24","close":6355.0},{"date":"2023-10-25","close":6355.0},{"date":"2023-10-26","close":6280.0},{"date":"2023-10-27","close":6170.0},{"date":"2023-10-30","close":6195.0},{"date":"2023-10-31","close":5950.0},{"date":"2023-11-01","close":5945.0},{"date":"2023-11-02","close":6110.0},{"date":"2023-11-03","close":6150.0},{"date":"2023-11-06","close":6240.0},{"date":"2023-11-07","close":6270.0},{"date":"2023-11-08","close":6290.0},{"date":"2023-11-09","close":6270.0},{"date":"2023-11-10","close":6220.0},{"date":"2023-11-13","close":6180.0},{"date":"2023-11-14","close":6315.0},{"date":"2023-11-15","close":6480.0},{"date":"2023-11-16","close":6570.0},{"date":"2023-11-17","close":6565.0},{"date":"2023-11-20","close":6615.0},{"date":"2023-11-21","close":6725.0},{"date":"2023-11-22","close":6720.0},{"date":"2023-11-23","close":6675.0},{"date":"2023-11-24","close":6710.0},{"date":"2023-11-27","close":6700.0},{"date":"2023-11-28","close":6730.0},{"date":"2023-11-29","close":6725.0},{"date":"2023-11-30","close":6720.0},{"date":"2023-12-01","close":6655.0},{"date":"2023-12-04","close":6410.0},{"date":"2023-12-05","close":6435.0},{"date":"2023-12-06","close":6350.0},{"date":"2023-12-07","close":6230.0},{"date":"2023-12-08","close":6270.0},{"date":"2023-12-11","close":6645.0},{"date":"2023-12-12","close":6575.0},{"date":"2023-12-13","close":6735.0},{"date":"2023-12-14","close":6860.0},{"date":"2023-12-15","close":6800.0},{"date":"2023-12-18","close":6460.0},{"date":"2023-12-19","close":6550.0},{"date":"2023-12-20","close":6810.0},{"date":"2023-12-21","close":6675.0},{"date":"2023-12-22","close":6695.0},{"date":"2023-12-26","close":6810.0},{"date":"2023-12-27","close":6810.0},{"date":"2023-12-28","close":6850.0},{"date":"2024-01-02","close":6790.0},{"date":"2024-01-03","close":6785.0},{"date":"2024-01-04","close":6690.0},{"date":"2024-01-05","close":6640.0},{"date":"2024-01-08","close":6880.0},{"date":"2024-01-09","close":7040.0},{"date":"2024-01-10","close":6915.0},{"date":"2024-01-11","close":6900.0},{"date":"2024-01-12","close":6825.0},{"date":"2024-01-15","close":6905.0},{"date":"2024-01-16","close":6850.0},{"date":"2024-01-17","close":6645.0},{"date":"2024-01-18","close":6650.0},{"date":"2024-01-19","close":6860.0},{"date":"2024-01-22","close":7125.0},{"date":"2024-01-23","close":7445.0},{"date":"2024-01-24","close":7450.0},{"date":"2024-01-25","close":7400.0},{"date":"2024-01-26","close":7600.0},{"date":"2024-01-29","close":7750.0},{"date":"2024-01-30","close":7525.0},{"date":"2024-01-31","close":7325.0},{"date":"2024-02-01","close":7135.0},{"date":"2024-02-02","close":7165.0},{"date":"2024-02-05","close":7105.0},{"date":"2024-02-06","close":6825.0},{"date":"2024-02-07","close":6885.0},{"date":"2024-02-08","close":6855.0},{"date":"2024-02-13","close":7160.0},{"date":"2024-02-14","close":7050.0},{"date":"2024-02-15","close":7060.0},{"date":"2024-02-16","close":7065.0},{"date":"2024-02-19","close":7030.0},{"date":"2024-02-20","close":7010.0},{"date":"2024-02-21","close":6980.0},{"date":"2024-02-22","close":6975.0},{"date":"2024-02-23","close":6845.0},{"date":"2024-02-26","close":6740.0},{"date":"2024-02-27","close":6505.0},{"date":"2024-02-28","close":6450.0},{"date":"2024-02-29","close":6250.0},{"date":"2024-03-04","close":6175.0},{"date":"2024-03-05","close":6165.0},{"date":"2024-03-06","close":6165.0},{"date":"2024-03-07","close":6100.0},{"date":"2024-03-08","close":5950.0},{"date":"2024-03-11","close":5910.0},{"date":"2024-03-12","close":5920.0},{"date":"2024-03-13","close":5925.0},{"date":"2024-03-14","close":5775.0},{"date":"2024-03-15","close":5775.0},{"date":"2024-03-18","close":5890.0},{"date":"2024-03-19","close":5755.0},{"date":"2024-03-20","close":5900.0},{"date":"2024-03-21","close":6000.0},{"date":"2024-03-22","close":6005.0},{"date":"2024-03-25","close":6020.0},{"date":"2024-03-26","close":6150.0},{"date":"2024-03-27","close":6155.0},{"date":"2024-03-28","close":6180.0},{"date":"2024-03-29","close":6195.0},{"date":"2024-04-01","close":6215.0},{"date":"2024-04-02","close":6200.0},{"date":"2024-04-03","close":6070.0},{"date":"2024-04-04","close":6050.0},{"date":"2024-04-05","close":5950.0},{"date":"2024-04-08","close":6040.0},{"date":"2024-04-09","close":6000.0},{"date":"2024-04-11","close":6025.0},{"date":"2024-04-12","close":6085.0},{"date":"2024-04-15","close":5975.0},{"date":"2024-04-16","close":5755.0},{"date":"2024-04-17","close":5775.0},{"date":"2024-04-18","close":5840.0},{"date":"2024-04-19","close":5740.0},{"date":"2024-04-22","close":5745.0},{"date":"2024-04-23","close":5500.0},{"date":"2024-04-24","close":5785.0},{"date":"2024-04-25","close":5920.0},{"date":"2024-04-26","close":5975.0},{"date":"2024-04-29","close":6110.0},{"date":"2024-04-30","close":6090.0},{"date":"2024-05-02","close":6095.0},{"date":"2024-05-03","close":6250.0},{"date":"2024-05-07","close":6225.0},{"date":"2024-05-08","close":6295.0},{"date":"2024-05-09","close":6245.0},{"date":"2024-05-10","close":6215.0},{"date":"2024-05-13","close":6205.0},{"date":"2024-05-14","close":6285.0},{"date":"2024-05-16","close":6225.0},{"date":"2024-05-17","close":6195.0},{"date":"2024-05-20","close":6175.0},{"date":"2024-05-21","close":6225.0},{"date":"2024-05-22","close":6240.0},{"date":"2024-05-23","close":6220.0},{"date":"2024-05-24","close":6100.0},{"date":"2024-05-27","close":6170.0},{"date":"2024-05-28","close":6255.0},{"date":"2024-05-29","close":6240.0},{"date":"2024-05-30","close":6220.0},{"date":"2024-05-31","close":6250.0},{"date":"2024-06-03","close":6300.0},{"date":"2024-06-04","close":6245.0},{"date":"2024-06-05","close":6295.0},{"date":"2024-06-07","close":6220.0},{"date":"2024-06-10","close":6205.0},{"date":"2024-06-11","close":6190.0},{"date":"2024-06-12","close":6255.0},{"date":"2024-06-13","close":6295.0},{"date":"2024-06-14","close":6175.0},{"date":"2024-06-17","close":6235.0},{"date":"2024-06-18","close":6195.0},{"date":"2024-06-19","close":6240.0},{"date":"2024-06-20","close":6240.0},{"date":"2024-06-21","close":6245.0},{"date":"2024-06-24","close":6215.0},{"date":"2024-06-25","close":6155.0},{"date":"2024-06-26","close":6160.0},{"date":"2024-06-27","close":6190.0},{"date":"2024-06-28","close":6170.0},{"date":"2024-07-01","close":6200.0},{"date":"2024-07-02","close":6195.0},{"date":"2024-07-03","close":6145.0},{"date":"2024-07-04","close":6140.0},{"date":"2024-07-05","close":6165.0},{"date":"2024-07-08","close":6070.0},{"date":"2024-07-09","close":6050.0},{"date":"2024-07-10","close":6120.0},{"date":"2024-07-11","close":7955.0},{"date":"2024-07-12","close":7305.0},{"date":"2024-07-15","close":7500.0},{"date":"2024-07-16","close":7640.0},{"date":"2024-07-17","close":7915.0},{"date":"2024-07-18","close":7445.0},{"date":"2024-07-19","close":7645.0},{"date":"2024-07-22","close":7565.0},{"date":"2024-07-23","close":7420.0},{"date":"2024-07-24","close":7215.0},{"date":"2024-07-25","close":6950.0},{"date":"2024-07-26","close":6710.0},{"date":"2024-07-29","close":6710.0},{"date":"2024-07-30","close":6675.0},{"date":"2024-07-31","close":6845.0},{"date":"2024-08-01","close":6870.0},{"date":"2024-08-02","close":6500.0},{"date":"2024-08-05","close":5600.0},{"date":"2024-08-06","close":5800.0},{"date":"2024-08-07","close":5925.0},{"date":"2024-08-08","close":6050.0},{"date":"2024-08-09","close":6105.0},{"date":"2024-08-12","close":6180.0},{"date":"2024-08-13","close":6315.0},{"date":"2024-08-14","close":6225.0},{"date":"2024-08-16","close":6230.0},{"date":"2024-08-19","close":6070.0},{"date":"2024-08-20","close":6140.0},{"date":"2024-08-21","close":6135.0},{"date":"2024-08-22","close":6160.0},{"date":"2024-08-23","close":6100.0},{"date":"2024-08-26","close":6095.0},{"date":"2024-08-27","close":6090.0},{"date":"2024-08-28","close":6100.0},{"date":"2024-08-29","close":6125.0},{"date":"2024-08-30","close":6095.0},{"date":"2024-09-02","close":6000.0},{"date":"2024-09-03","close":5905.0},{"date":"2024-09-04","close":5775.0},{"date":"2024-09-05","close":5620.0},{"date":"2024-09-06","close":5500.0},{"date":"2024-09-09","close":5505.0},{"date":"2024-09-10","close":5450.0},{"date":"2024-09-11","close":5570.0},{"date":"2024-09-12","close":5650.0},{"date":"2024-09-13","close":5635.0},{"date":"2024-09-19","close":5520.0},{"date":"2024-09-20","close":5600.0},{"date":"2024-09-23","close":5300.0},{"date":"2024-09-24","close":5450.0},{"date":"2024-09-25","close":5480.0},{"date":"2024-09-26","close":5495.0},{"date":"2024-09-27","close":5530.0},{"date":"2024-09-30","close":5470.0},{"date":"2024-10-02","close":5560.0},{"date":"2024-10-04","close":5485.0},{"date":"2024-10-07","close":5495.0},{"date":"2024-10-08","close":5460.0},{"date":"2024-10-10","close":5480.0},{"date":"2024-10-11","close":5490.0},{"date":"2024-10-14","close":5465.0},{"date":"2024-10-15","close":5330.0},{"date":"2024-10-16","close":5045.0},{"date":"2024-10-17","close":4980.0},{"date":"2024-10-18","close":4785.0},{"date":"2024-10-21","close":4615.0},{"date":"2024-10-22","close":4485.0},{"date":"2024-10-23","close":4475.0},{"date":"2024-10-24","close":4270.0},{"date":"2024-10-25","close":4005.0},{"date":"2024-10-28","close":4125.0},{"date":"2024-10-29","close":4165.0},{"date":"2024-10-30","close":4050.0},{"date":"2024-10-31","close":4130.0},{"date":"2024-11-01","close":4115.0},{"date":"2024-11-04","close":4220.0},{"date":"2024-11-05","close":4260.0},{"date":"2024-11-06","close":5535.0},{"date":"2024-11-07","close":4975.0},{"date":"2024-11-08","close":4950.0},{"date":"2024-11-11","close":4660.0},{"date":"2024-11-12","close":4410.0},{"date":"2024-11-13","close":4395.0},{"date":"2024-11-14","close":4275.0},{"date":"2024-11-15","close":4185.0},{"date":"2024-11-18","close":4100.0},{"date":"2024-11-19","close":4175.0},{"date":"2024-11-20","close":4190.0},{"date":"2024-11-21","close":4085.0},{"date":"2024-11-22","close":4160.0},{"date":"2024-11-25","close":4175.0},{"date":"2024-11-26","close":4270.0},{"date":"2024-11-27","close":4230.0},{"date":"2024-11-28","close":4290.0},{"date":"2024-11-29","close":4165.0},{"date":"2024-12-02","close":4055.0},{"date":"2024-12-03","close":4075.0},{"date":"2024-12-04","close":4075.0},{"date":"2024-12-05","close":3995.0},{"date":"2024-12-06","close":3690.0},{"date":"2024-12-09","close":3300.0},{"date":"2024-12-10","close":3330.0},{"date":"2024-12-11","close":3520.0},{"date":"2024-12-12","close":3815.0},{"date":"2024-12-13","close":4055.0},{"date":"2024-12-16","close":3720.0},{"date":"2024-12-17","close":3675.0},{"date":"2024-12-18","close":4010.0},{"date":"2024-12-19","close":3835.0},{"date":"2024-12-20","close":3685.0},{"date":"2024-12-23","close":3660.0},{"date":"2024-12-24","close":3670.0},{"date":"2024-12-26","close":3665.0},{"date":"2024-12-27","close":3630.0},{"date":"2024-12-30","close":3630.0},{"date":"2025-01-02","close":3650.0},{"date":"2025-01-03","close":3660.0},{"date":"2025-01-06","close":3700.0},{"date":"2025-01-07","close":3710.0},{"date":"2025-01-08","close":3725.0},{"date":"2025-01-09","close":3730.0},{"date":"2025-01-10","close":3700.0},{"date":"2025-01-13","close":3670.0},{"date":"2025-01-14","close":3605.0},{"date":"2025-01-15","close":3595.0},{"date":"2025-01-16","close":3590.0},{"date":"2025-01-17","close":3610.0},{"date":"2025-01-20","close":3550.0},{"date":"2025-01-21","close":3465.0},{"date":"2025-01-22","close":3600.0},{"date":"2025-01-23","close":3545.0},{"date":"2025-01-24","close":3530.0},{"date":"2025-01-31","close":3515.0},{"date":"2025-02-03","close":3440.0},{"date":"2025-02-04","close":3400.0},{"date":"2025-02-05","close":3370.0},{"date":"2025-02-06","close":3330.0},{"date":"2025-02-07","close":3250.0},{"date":"2025-02-10","close":3250.0},{"date":"2025-02-11","close":3305.0},{"date":"2025-02-12","close":3245.0},{"date":"2025-02-13","close":3110.0},{"date":"2025-02-14","close":3200.0},{"date":"2025-02-17","close":3230.0},{"date":"2025-02-18","close":3240.0},{"date":"2025-02-19","close":3265.0},{"date":"2025-02-20","close":3285.0},{"date":"2025-02-21","close":3265.0},{"date":"2025-02-24","close":3240.0},{"date":"2025-02-25","close":3225.0},{"date":"2025-02-26","close":3225.0},{"date":"2025-02-27","close":3200.0},{"date":"2025-02-28","close":3125.0},{"date":"2025-03-04","close":3070.0},{"date":"2025-03-05","close":3065.0},{"date":"2025-03-06","close":3030.0},{"date":"2025-03-07","close":2905.0},{"date":"2025-03-10","close":2935.0},{"date":"2025-03-11","close":2850.0},{"date":"2025-03-12","close":2900.0},{"date":"2025-03-13","close":2935.0},{"date":"2025-03-14","close":2960.0},{"date":"2025-03-17","close":2940.0},{"date":"2025-03-18","close":2945.0},{"date":"2025-03-19","close":2985.0},{"date":"2025-03-20","close":2950.0},{"date":"2025-03-21","close":2905.0},{"date":"2025-03-24","close":2885.0},{"date":"2025-03-25","close":2800.0},{"date":"2025-03-26","close":2865.0},{"date":"2025-03-27","close":2865.0},{"date":"2025-03-28","close":2920.0},{"date":"2025-03-31","close":2935.0},{"date":"2025-04-01","close":2930.0},{"date":"2025-04-02","close":2900.0},{"date":"2025-04-03","close":2770.0},{"date":"2025-04-04","close":2965.0},{"date":"2025-04-07","close":2850.0},{"date":"2025-04-08","close":2895.0},{"date":"2025-04-09","close":2795.0},{"date":"2025-04-10","close":2845.0},{"date":"2025-04-11","close":2825.0},{"date":"2025-04-14","close":2950.0},{"date":"2025-04-15","close":2975.0},{"date":"2025-04-16","close":3050.0},{"date":"2025-04-17","close":3125.0},{"date":"2025-04-18","close":3080.0},{"date":"2025-04-21","close":3140.0},{"date":"2025-04-22","close":3125.0},{"date":"2025-04-23","close":3200.0},{"date":"2025-04-24","close":3210.0},{"date":"2025-04-25","close":3220.0},{"date":"2025-04-28","close":3215.0},{"date":"2025-04-29","close":3235.0},{"date":"2025-04-30","close":3250.0},{"date":"2025-05-02","close":3235.0},{"date":"2025-05-07","close":3170.0},{"date":"2025-05-08","close":3125.0},{"date":"2025-05-09","close":3130.0},{"date":"2025-05-12","close":3215.0},{"date":"2025-05-13","close":3225.0},{"date":"2025-05-14","close":3220.0},{"date":"2025-05-15","close":3220.0},{"date":"2025-05-16","close":3300.0},{"date":"2025-05-19","close":3330.0},{"date":"2025-05-20","close":3340.0},{"date":"2025-05-21","close":3340.0},{"date":"2025-05-22","close":3300.0},{"date":"2025-05-23","close":3345.0},{"date":"2025-05-26","close":3345.0},{"date":"2025-05-27","close":3335.0},{"date":"2025-05-28","close":3370.0},{"date":"2025-05-29","close":3370.0},{"date":"2025-05-30","close":3460.0},{"date":"2025-06-02","close":3465.0},{"date":"2025-06-04","close":3535.0},{"date":"2025-06-05","close":3500.0},{"date":"2025-06-09","close":3565.0},{"date":"2025-06-10","close":3560.0},{"date":"2025-06-11","close":3615.0},{"date":"2025-06-12","close":3630.0},{"date":"2025-06-13","close":3450.0},{"date":"2025-06-16","close":3455.0},{"date":"2025-06-17","close":3510.0},{"date":"2025-06-18","close":3365.0},{"date":"2025-06-19","close":3410.0},{"date":"2025-06-20","close":3375.0},{"date":"2025-06-23","close":3325.0},{"date":"2025-06-24","close":3445.0},{"date":"2025-06-25","close":3440.0},{"date":"2025-06-26","close":3420.0},{"date":"2025-06-27","close":3400.0},{"date":"2025-06-30","close":3405.0},{"date":"2025-07-01","close":3385.0},{"date":"2025-07-02","close":3450.0},{"date":"2025-07-03","close":3470.0},{"date":"2025-07-04","close":3465.0},{"date":"2025-07-07","close":3465.0},{"date":"2025-07-08","close":3480.0},{"date":"2025-07-09","close":3475.0},{"date":"2025-07-10","close":3450.0},{"date":"2025-07-11","close":3425.0},{"date":"2025-07-14","close":3385.0},{"date":"2025-07-15","close":3285.0},{"date":"2025-07-16","close":3325.0},{"date":"2025-07-17","close":3400.0},{"date":"2025-07-18","close":3500.0},{"date":"2025-07-21","close":3485.0},{"date":"2025-07-22","close":3405.0},{"date":"2025-07-23","close":3410.0},{"date":"2025-07-24","close":3410.0},{"date":"2025-07-25","close":3375.0},{"date":"2025-07-28","close":3385.0},{"date":"2025-07-29","close":3395.0},{"date":"2025-07-30","close":3445.0},{"date":"2025-07-31","close":3395.0},{"date":"2025-08-01","close":3365.0},{"date":"2025-08-04","close":3410.0},{"date":"2025-08-05","close":3450.0},{"date":"2025-08-06","close":3415.0},{"date":"2025-08-07","close":3405.0},{"date":"2025-08-08","close":3385.0},{"date":"2025-08-11","close":3350.0},{"date":"2025-08-12","close":3350.0},{"date":"2025-08-13","close":3390.0},{"date":"2025-08-14","close":3400.0},{"date":"2025-08-18","close":3400.0},{"date":"2025-08-19","close":3425.0},{"date":"2025-08-20","close":3390.0},{"date":"2025-08-21","close":4405.0},{"date":"2025-08-22","close":4830.0},{"date":"2025-08-25","close":4985.0},{"date":"2025-08-26","close":4745.0},{"date":"2025-08-27","close":4650.0},{"date":"2025-08-28","close":4850.0},{"date":"2025-08-29","close":5135.0},{"date":"2025-09-01","close":5305.0},{"date":"2025-09-02","close":5220.0},{"date":"2025-09-03","close":5155.0},{"date":"2025-09-04","close":5000.0},{"date":"2025-09-05","close":4985.0},{"date":"2025-09-08","close":5075.0},{"date":"2025-09-09","close":4950.0},{"date":"2025-09-10","close":4925.0},{"date":"2025-09-11","close":4840.0},{"date":"2025-09-12","close":4895.0},{"date":"2025-09-15","close":4925.0},{"date":"2025-09-16","close":5100.0},{"date":"2025-09-17","close":4980.0},{"date":"2025-09-18","close":5010.0},{"date":"2025-09-19","close":4985.0},{"date":"2025-09-22","close":4885.0},{"date":"2025-09-23","close":4830.0},{"date":"2025-09-24","close":4800.0},{"date":"2025-09-25","close":4825.0},{"date":"2025-09-26","close":4780.0},{"date":"2025-09-29","close":4805.0},{"date":"2025-09-30","close":4815.0},{"date":"2025-10-01","close":4915.0},{"date":"2025-10-02","close":4920.0},{"date":"2025-10-10","close":4970.0},{"date":"2025-10-13","close":4925.0},{"date":"2025-10-14","close":4865.0},{"date":"2025-10-15","close":4940.0},{"date":"2025-10-16","close":4900.0},{"date":"2025-10-17","close":4755.0},{"date":"2025-10-20","close":4770.0},{"date":"2025-10-21","close":4655.0},{"date":"2025-10-22","close":4750.0},{"date":"2025-10-23","close":4755.0},{"date":"2025-10-24","close":4620.0},{"date":"2025-10-27","close":4530.0},{"date":"2025-10-28","close":4300.0},{"date":"2025-10-29","close":4185.0},{"date":"2025-10-30","close":4095.0},{"date":"2025-10-31","close":4245.0},{"date":"2025-11-03","close":4145.0},{"date":"2025-11-04","close":4140.0},{"date":"2025-11-05","close":4135.0},{"date":"2025-11-06","close":4065.0},{"date":"2025-11-07","close":4000.0},{"date":"2025-11-10","close":4175.0},{"date":"2025-11-11","close":4150.0},{"date":"2025-11-12","close":4170.0},{"date":"2025-11-13","close":4465.0},{"date":"2025-11-14","close":4450.0},{"date":"2025-11-17","close":4290.0},{"date":"2025-11-18","close":4170.0},{"date":"2025-11-19","close":4025.0},{"date":"2025-11-20","close":4145.0},{"date":"2025-11-21","close":4015.0},{"date":"2025-11-24","close":3870.0},{"date":"2025-11-25","close":3880.0},{"date":"2025-11-26","close":3965.0},{"date":"2025-11-27","close":3805.0},{"date":"2025-11-28","close":3875.0},{"date":"2025-12-01","close":3915.0},{"date":"2025-12-02","close":3925.0},{"date":"2025-12-03","close":3920.0},{"date":"2025-12-04","close":3850.0},{"date":"2025-12-05","close":3840.0},{"date":"2025-12-08","close":3860.0},{"date":"2025-12-09","close":3775.0},{"date":"2025-12-10","close":3775.0},{"date":"2025-12-11","close":3755.0},{"date":"2025-12-12","close":4000.0},{"date":"2025-12-15","close":3935.0},{"date":"2025-12-16","close":3845.0},{"date":"2025-12-17","close":3880.0},{"date":"2025-12-18","close":3880.0},{"date":"2025-12-19","close":3915.0},{"date":"2025-12-22","close":3890.0},{"date":"2025-12-23","close":3795.0},{"date":"2025-12-24","close":3905.0},{"date":"2025-12-26","close":3965.0},{"date":"2025-12-29","close":3965.0},{"date":"2025-12-30","close":3815.0},{"date":"2026-01-02","close":3980.0},{"date":"2026-01-05","close":4290.0},{"date":"2026-01-06","close":4155.0},{"date":"2026-01-07","close":4015.0},{"date":"2026-01-08","close":4040.0},{"date":"2026-01-09","close":4005.0},{"date":"2026-01-12","close":3925.0},{"date":"2026-01-13","close":3950.0},{"date":"2026-01-14","close":3965.0},{"date":"2026-01-15","close":3950.0},{"date":"2026-01-16","close":3850.0},{"date":"2026-01-19","close":4245.0},{"date":"2026-01-20","close":4595.0},{"date":"2026-01-21","close":4500.0},{"date":"2026-01-22","close":4470.0},{"date":"2026-01-23","close":4320.0},{"date":"2026-01-26","close":4355.0},{"date":"2026-01-27","close":4250.0},{"date":"2026-01-28","close":4200.0},{"date":"2026-01-29","close":4080.0},{"date":"2026-01-30","close":4050.0},{"date":"2026-02-02","close":5265.0},{"date":"2026-02-03","close":5280.0},{"date":"2026-02-04","close":4920.0},{"date":"2026-02-05","close":5095.0},{"date":"2026-02-06","close":4725.0},{"date":"2026-02-09","close":4890.0},{"date":"2026-02-10","close":5115.0},{"date":"2026-02-11","close":4935.0},{"date":"2026-02-12","close":5020.0},{"date":"2026-02-13","close":5895.0},{"date":"2026-02-19","close":6555.0},{"date":"2026-02-20","close":6395.0},{"date":"2026-02-23","close":7085.0},{"date":"2026-02-24","close":7435.0},{"date":"2026-02-25","close":7425.0},{"date":"2026-02-26","close":7200.0},{"date":"2026-02-27","close":7025.0},{"date":"2026-03-03","close":7035.0},{"date":"2026-03-04","close":5805.0},{"date":"2026-03-05","close":6490.0},{"date":"2026-03-06","close":6370.0},{"date":"2026-03-09","close":6040.0},{"date":"2026-03-10","close":6315.0},{"date":"2026-03-11","close":6225.0},{"date":"2026-03-12","close":7080.0},{"date":"2026-03-13","close":9200.0},{"date":"2026-03-16","close":8500.0},{"date":"2026-03-17","close":8010.0},{"date":"2026-03-18","close":7725.0},{"date":"2026-03-19","close":7610.0},{"date":"2026-03-20","close":7560.0},{"date":"2026-03-23","close":7165.0},{"date":"2026-03-24","close":7325.0},{"date":"2026-03-25","close":7635.0},{"date":"2026-03-26","close":7315.0},{"date":"2026-03-27","close":7005.0},{"date":"2026-03-30","close":6970.0},{"date":"2026-03-31","close":6780.0},{"date":"2026-04-01","close":7725.0},{"date":"2026-04-02","close":7055.0},{"date":"2026-04-03","close":7015.0},{"date":"2026-04-06","close":6635.0},{"date":"2026-04-07","close":6655.0},{"date":"2026-04-08","close":6855.0},{"date":"2026-04-09","close":6550.0},{"date":"2026-04-10","close":6735.0},{"date":"2026-04-13","close":6620.0},{"date":"2026-04-14","close":6675.0},{"date":"2026-04-15","close":6750.0},{"date":"2026-04-16","close":6660.0},{"date":"2026-04-17","close":6855.0},{"date":"2026-04-20","close":6590.0},{"date":"2026-04-21","close":6620.0},{"date":"2026-04-22","close":6230.0},{"date":"2026-04-23","close":6410.0},{"date":"2026-04-24","close":6790.0},{"date":"2026-04-27","close":7015.0},{"date":"2026-04-28","close":6965.0},{"date":"2026-04-29","close":6900.0},{"date":"2026-04-30","close":6945.0},{"date":"2026-05-04","close":6860.0},{"date":"2026-05-06","close":6735.0},{"date":"2026-05-07","close":6415.0},{"date":"2026-05-08","close":6085.0},{"date":"2026-05-11","close":6005.0},{"date":"2026-05-12","close":5875.0},{"date":"2026-05-13","close":5700.0},{"date":"2026-05-14","close":7410.0},{"date":"2026-05-15","close":6875.0},{"date":"2026-05-18","close":6300.0},{"date":"2026-05-19","close":6100.0},{"date":"2026-05-20","close":6365.0},{"date":"2026-05-21","close":7140.0},{"date":"2026-05-22","close":8090.0},{"date":"2026-05-26","close":7450.0},{"date":"2026-05-27","close":7095.0},{"date":"2026-05-28","close":6580.0},{"date":"2026-05-29","close":6375.0},{"date":"2026-06-01","close":5855.0},{"date":"2026-06-02","close":5925.0},{"date":"2026-06-04","close":5515.0},{"date":"2026-06-05","close":5350.0},{"date":"2026-06-08","close":4875.0},{"date":"2026-06-09","close":4990.0},{"date":"2026-06-10","close":4750.0},{"date":"2026-06-11","close":4800.0},{"date":"2026-06-12","close":5005.0},{"date":"2026-06-15","close":4850.0},{"date":"2026-06-16","close":4810.0},{"date":"2026-06-17","close":4765.0},{"date":"2026-06-18","close":4640.0},{"date":"2026-06-19","close":4310.0},{"date":"2026-06-22","close":3980.0},{"date":"2026-06-23","close":3645.0},{"date":"2026-06-24","close":3610.0},{"date":"2026-06-25","close":3550.0},{"date":"2026-06-26","close":3540.0},{"date":"2026-06-29","close":3550.0},{"date":"2026-06-30","close":4085.0},{"date":"2026-07-01","close":4300.0},{"date":"2026-07-02","close":4620.0},{"date":"2026-07-03","close":4720.0},{"date":"2026-07-06","close":4865.0},{"date":"2026-07-07","close":4950.0},{"date":"2026-07-08","close":4495.0},{"date":"2026-07-09","close":4495.0},{"date":"2026-07-10","close":4675.0},{"date":"2026-07-13","close":4340.0},{"date":"2026-07-14","close":4295.0},{"date":"2026-07-15","close":4380.0},{"date":"2026-07-16","close":4185.0},{"date":"2026-07-20","close":4335.0},{"date":"2026-07-21","close":4455.0},{"date":"2026-07-22","close":4605.0},{"date":"2026-07-23","close":4610.0},{"date":"2026-07-24","close":4430.0},{"date":"2026-07-27","close":4385.0},{"date":"2026-07-28","close":4200.0},{"date":"2026-07-29","close":3975.0},{"date":"2026-07-30","close":3950.0},{"date":"2026-07-31","close":4360.0},{"date":"2026-08-03","close":4400.0},{"date":"2026-08-04","close":4490.0},{"date":"2026-08-05","close":5245.0},{"date":"2026-08-06","close":4935.0},{"date":"2026-08-07","close":4795.0},{"date":"2026-08-10","close":4795.0},{"date":"2026-08-11","close":4700.0},{"date":"2026-08-12","close":4575.0},{"date":"2026-08-13","close":4215.0},{"date":"2026-08-14","close":4330.0},{"date":"2026-08-18","close":3895.0},{"date":"2026-08-19","close":3900.0},{"date":"2026-08-20","close":3950.0},{"date":"2026-08-21","close":3950.0},{"date":"2026-08-24","close":3950.0},{"date":"2026-08-25","close":3950.0},{"date":"2026-08-26","close":3950.0},{"date":"2026-08-27","close":3950.0},{"date":"2026-08-28","close":3950.0},{"date":"2026-08-31","close":3950.0},{"date":"2026-09-01","close":3950.0},{"date":"2026-09-02","close":3950.0},{"date":"2026-09-03","close":3950.0},{"date":"2026-09-04","close":3950.0},{"date":"2026-09-07","close":3950.0},{"date":"2026-09-08","close":3950.0},{"date":"2026-09-09","close":3950.0},{"date":"2026-09-10","close":3950.0},{"date":"2026-09-11","close":3950.0},{"date":"2026-09-14","close":3975.0},{"date":"2026-09-15","close":3945.0},{"date":"2026-09-16","close":3975.0},{"date":"2026-09-17","close":3865.0},{"date":"2026-09-18","close":3815.0},{"date":"2026-09-21","close":3935.0},{"date":"2026-09-22","close":3920.0},{"date":"2026-09-23","close":3930.0},{"date":"2026-09-28","close":3900.0},{"date":"2026-09-29","close":3895.0},{"date":"2026-09-30","close":3895.0},{"date":"2026-10-01","close":3860.0},{"date":"2026-10-02","close":3940.0},{"date":"2026-10-06","close":3875.0},{"date":"2026-10-07","close":3800.0},{"date":"2026-10-08","close":3620.0},{"date":"2026-10-12","close":3525.0},{"date":"2026-10-13","close":3385.0},{"date":"2026-10-14","close":3310.0},{"date":"2026-10-15","close":3455.0},{"date":"2026-10-16","close":3215.0},{"date":"2026-10-19","close":3380.0},{"date":"2026-10-20","close":3325.0},{"date":"2026-10-21","close":3380.0},{"date":"2026-10-22","close":3390.0},{"date":"2026-10-23","close":3250.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":75.0,"foreign_net":-70.0,"institution_net":-5.0},{"date":"2026-10-21","retail_net":-382.0,"foreign_net":382.0,"institution_net":0.0},{"date":"2026-10-20","retail_net":191.0,"foreign_net":-191.0,"institution_net":0.0},{"date":"2026-10-19","retail_net":-848.0,"foreign_net":848.0,"institution_net":0.0},{"date":"2026-10-16","retail_net":-609.0,"foreign_net":609.0,"institution_net":0.0},{"date":"2026-10-15","retail_net":644.0,"foreign_net":-644.0,"institution_net":0.0},{"date":"2026-10-14","retail_net":1974.0,"foreign_net":-1974.0,"institution_net":0.0},{"date":"2026-10-13","retail_net":771.0,"foreign_net":-771.0,"institution_net":0.0},{"date":"2026-10-12","retail_net":1287.0,"foreign_net":-946.0,"institution_net":-341.0},{"date":"2026-10-08","retail_net":-947.0,"foreign_net":606.0,"institution_net":341.0},{"date":"2026-10-07","retail_net":843.0,"foreign_net":-644.0,"institution_net":-199.0},{"date":"2026-10-06","retail_net":1259.0,"foreign_net":-1259.0,"institution_net":0.0},{"date":"2026-10-02","retail_net":495.0,"foreign_net":-694.0,"institution_net":199.0},{"date":"2026-10-01","retail_net":1123.0,"foreign_net":-1123.0,"institution_net":0.0},{"date":"2026-09-30","retail_net":915.0,"foreign_net":-915.0,"institution_net":0.0},{"date":"2026-09-29","retail_net":4514.0,"foreign_net":-3075.0,"institution_net":-1439.0},{"date":"2026-09-28","retail_net":1274.0,"foreign_net":394.0,"institution_net":-1668.0},{"date":"2026-09-23","retail_net":143.0,"foreign_net":-143.0,"institution_net":0.0},{"date":"2026-09-22","retail_net":1249.0,"foreign_net":-658.0,"institution_net":-591.0},{"date":"2026-09-21","retail_net":3774.0,"foreign_net":-3774.0,"institution_net":0.0},{"date":"2026-09-18","retail_net":-2198.0,"foreign_net":2198.0,"institution_net":0.0},{"date":"2026-09-17","retail_net":-4497.0,"foreign_net":2799.0,"institution_net":1698.0},{"date":"2026-09-16","retail_net":-153.0,"foreign_net":153.0,"institution_net":0.0},{"date":"2026-09-15","retail_net":1188.0,"foreign_net":-1188.0,"institution_net":0.0},{"date":"2026-09-14","retail_net":8385.0,"foreign_net":-382.0,"institution_net":-8003.0},{"date":"2026-09-11","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-10","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-09","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-08","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-07","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":75.0,"foreign_net":-70.0,"institution_net":-5.0},"d3":{"retail_net":-116.0,"foreign_net":121.0,"institution_net":-5.0},"d7":{"retail_net":1045.0,"foreign_net":-1040.0,"institution_net":-5.0},"d14":{"retail_net":5876.0,"foreign_net":-5871.0,"institution_net":-5.0},"d30":{"retail_net":20470.0,"foreign_net":-10462.0,"institution_net":-10008.0}},"analysis":"최근 5일 외국인 순매수 1578.00, 기관 순매수 -5.00. 30일 누적: 외국인 -1.05만, 기관 -1.00만.","foreign_flow":1578.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-5.0},"insider_trades":[],"price_analysis":{"current":3255.0,"low_30d":3105.0,"support":3244.5,"high_30d":4500.0,"change_1d":-4.0,"change_7d":-3.8,"change_30d":-17.7,"resistance":4360.5,"position_in_range":11.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.03,"per":null,"quarter":"2024-Q4"},{"pbr":0.83,"per":null,"quarter":"2025-Q1"},{"pbr":1.06,"per":null,"quarter":"2025-Q2"},{"pbr":1.41,"per":null,"quarter":"2025-Q3"},{"pbr":1.08,"per":12.74,"quarter":"2025-Q4"},{"pbr":1.76,"per":17.54,"quarter":"2026-Q1"},{"pbr":1.04,"per":17.7,"quarter":"2026-Q2"},{"pbr":0.41,"per":null,"quarter":"현재"}],"timeline":[{"close":3630.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":2935.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":3405.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":4815.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":3815.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":6780.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":4085.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.17,"pbr_5y_low":0.83,"per_5y_avg":15.99,"per_5y_low":12.74,"current_pbr":0.41,"current_per":null,"pbr_5y_high":1.76,"per_5y_high":17.7,"pbr_5y_median":1.06,"per_5y_median":17.54,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"ELECTRONIC COMPONENTS"},"investment_grade":{"growth":{"grade":"F","reason":"매출 -10.1%"},"momentum":{"grade":"D","reason":"RSI 32"},"valuation":{"grade":"C","reason":"적자 (EPS -6, PBR 0.41x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -0.8%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":-0.43,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-0.82,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":3.19,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.91,"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":6.5,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":1.8,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":0.64,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":1.03,"per":null,"close":3630.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.83,"per":null,"close":2935.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.06,"per":null,"close":3405.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.41,"per":null,"close":4815.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.08,"per":12.74,"close":3815.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.76,"per":17.54,"close":6780.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.04,"per":17.7,"close":4085.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PBR","value":"0.4배"},{"label":"ROE","value":"-0.8%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":-6.0,"pbr":null,"per":null,"roa":-0.004279633796436601,"roe":-0.0081765558071133,"revenue":63405293678.0,"market_cap":null,"net_income":-588366405.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.06498966400071692,"total_assets":137480549268.0,"total_equity":71957731211.0,"profit_margin":-0.009279452406418677,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":98684909.0,"operating_margin":0.0015564143508453004},{"eps":151.64999999999998,"pbr":1.01,"per":18.56,"roa":0.00874313268628882,"roe":0.019394122838272174,"revenue":70505799782.0,"market_cap":59700000000.0,"net_income":1374738620.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.08029950685624859,"total_assets":157236389899.0,"total_equity":70884289610.0,"profit_margin":0.019498234531777743,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1781029693.0,"operating_margin":0.02526075441320919},{"eps":-16.8,"pbr":null,"per":null,"roa":-0.001183736430329859,"roe":-0.002347089189770514,"revenue":48307828858.0,"market_cap":null,"net_income":-152137947.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.1028220958470466,"total_assets":128523498223.0,"total_equity":64819840534.0,"profit_margin":-0.0031493435038698753,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1408772397.0,"operating_margin":0.029162403492424827},{"eps":102.0,"pbr":null,"per":null,"roa":0.007547149983506462,"roe":0.014727167823535179,"revenue":61437871989.0,"market_cap":null,"net_income":924301196.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.07684819885762531,"total_assets":122470230222.0,"total_equity":62761639378.0,"profit_margin":0.015044485853375412,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1103163479.0,"operating_margin":0.017955756657677097},{"eps":149.65,"pbr":null,"per":null,"roa":0.010663643915627399,"roe":0.023028620178692415,"revenue":70740733045.0,"market_cap":null,"net_income":1356444946.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.07914450932305857,"total_assets":127202760776.0,"total_equity":58902571473.0,"profit_margin":0.019174878285995855,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1852823539.0,"operating_margin":0.026191749212174143},{"eps":64.7,"pbr":null,"per":null,"roa":0.0041302085149667244,"roe":0.009058351451858904,"revenue":77710331657.0,"market_cap":null,"net_income":586278233.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.06465073318918778,"total_assets":141948821924.0,"total_equity":64722398564.0,"profit_margin":0.007544405235429067,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":907576796.0,"operating_margin":0.01167897210895827},{"eps":-1334.4,"pbr":null,"per":null,"roa":-0.08446269879802788,"roe":-0.18704826116191028,"revenue":57246751037.0,"market_cap":null,"net_income":-12094829988.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.009921443535422764,"total_assets":143197294902.0,"total_equity":64661547308.0,"profit_margin":-0.21127539587675134,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-3926016434.0,"operating_margin":-0.06858059825023988},{"eps":-181.25,"pbr":null,"per":null,"roa":-0.01095593177124042,"roe":-0.02447838559558083,"revenue":70440859870.0,"market_cap":null,"net_income":-1642925399.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.027409617820725787,"total_assets":149957615044.0,"total_equity":67117391896.0,"profit_margin":-0.023323471661647107,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-2240899859.0,"operating_margin":-0.03181250006225968},{"eps":-460.79999999999995,"pbr":null,"per":null,"roa":-0.025963693608199827,"roe":-0.05708803202493244,"revenue":58618337747.0,"market_cap":null,"net_income":-4176624894.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.03808911268750993,"total_assets":160864049508.0,"total_equity":73161129327.0,"profit_margin":-0.07125116566809767,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-2150275138.0,"operating_margin":-0.03668263585502385},{"eps":-154.45,"pbr":null,"per":null,"roa":-0.008403303270803766,"roe":-0.018733323617811007,"revenue":81029880405.0,"market_cap":null,"net_income":-1399878447.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.03883714323988826,"total_assets":166586686436.0,"total_equity":74726646246.0,"profit_margin":-0.01727607692376181,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-1222794062.0,"operating_margin":-0.015090656136826123},{"eps":null,"pbr":null,"per":null,"roa":null,"roe":null,"revenue":68042463960.0,"market_cap":null,"net_income":null,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.026643322603157535,"total_assets":154022350770.0,"total_equity":71867027835.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-2351102751.0,"operating_margin":-0.03455346285493333},{"eps":-34.0,"pbr":null,"per":null,"roa":null,"roe":null,"revenue":79556565227.0,"market_cap":null,"net_income":null,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.029230586217047667,"total_assets":177814957516.0,"total_equity":86246859953.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-2312799313.0,"operating_margin":-0.029071130791039724}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":299.55,"per":12.74,"date":"2025-12","close":3815.0,"source":"reported"},{"eps":299.55,"per":13.52,"date":"2026-01","close":4050.0,"source":"reported"},{"eps":299.55,"per":23.45,"date":"2026-02","close":7025.0,"source":"reported"},{"eps":386.5,"per":17.54,"date":"2026-03","close":6780.0,"source":"reported"},{"eps":386.5,"per":17.97,"date":"2026-04","close":6945.0,"source":"reported"},{"eps":386.5,"per":16.49,"date":"2026-05","close":6375.0,"source":"reported"},{"eps":230.85,"per":17.7,"date":"2026-06","close":4085.0,"source":"reported"},{"eps":230.85,"per":18.89,"date":"2026-07","close":4360.0,"source":"reported"},{"eps":230.85,"per":17.11,"date":"2026-08","close":3950.0,"source":"reported"},{"eps":230.85,"per":16.87,"date":"2026-09","close":3895.0,"source":"reported"},{"eps":230.85,"per":14.08,"date":"2026-10","close":3250.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":16.94,"std":2.8,"count":11,"current":14.08,"lower_1sd":14.15,"upper_1sd":19.74},"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":"코아시아씨엠","phase":"above-fold","symbol_resolved":true}