{"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":"2026-10-23T09:53:15.632954+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-0.7,"direction":"higher_better","percentile":49},{"name":"영업이익 성장률","unit":"%","value":-82.1,"direction":"higher_better","percentile":13}],"summary":"매출 -0.7%","percentile":31},"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":46.2,"direction":null,"percentile":46},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-16.0,"direction":"higher_better","percentile":28}],"summary":"RSI 46","percentile":35},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -763원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -763, PBR 0.74x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":5.22,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":0.56,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-19.01,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":3.59,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 5.2%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":2.35,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.27,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":0.1,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.06,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 2.3x, 순차입금비율 0.3x","percentile":54}},"signals":[],"summary":"미스터블루(207760)은 Communication Services 섹터 KR 시장 종목입니다, 시가총액 327.72억. 현재가 1,970원, 전일 대비 -1.5%, 30일 -16.0%. ROE 5.2%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 2.29만, 기관 순매도 0.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-40.14355064457868,"grade":"D","trend":"하락","atr_14":102.71428571428571,"rsi_14":46.15384615384615,"sma_20":2047.2,"sma_60":2068.5666666666666,"comment":"하락 추세, RSI 46","analysis":"RSI(14) 46.2로 중립 구간입니다. MACD(-40.14)가 시그널선(-36.87)을 하회합니다(데드크로스). 현재가가 SMA20(2047)과 SMA60(2069) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 1944~2151 (현재 위치 13%).","bb_lower":1943.8760434361905,"bb_upper":2150.5239565638094,"macd_signal":-36.86554206381007},"change_pct":1.5,"chart_data":[{"date":"2024-10-23","open":7025,"high":7140,"low":6810,"close":7075,"volume":111620,"rsi_14":50.3,"sma_20":7213.25,"sma_60":7333.33,"sma_120":9863.46},{"date":"2024-10-24","open":7000,"high":7065,"low":6815,"close":6815,"volume":64996,"rsi_14":45.87,"sma_20":7227.75,"sma_60":7282.67,"sma_120":9810.46},{"date":"2024-10-25","open":6815,"high":6890,"low":6570,"close":6610,"volume":61571,"rsi_14":44.91,"sma_20":7226.5,"sma_60":7234.17,"sma_120":9755.75},{"date":"2024-10-28","open":6550,"high":6885,"low":6510,"close":6870,"volume":58318,"rsi_14":40.33,"sma_20":7230.75,"sma_60":7199.5,"sma_120":9707.17},{"date":"2024-10-29","open":6870,"high":6885,"low":6705,"close":6855,"volume":39058,"rsi_14":44.21,"sma_20":7227.0,"sma_60":7162.92,"sma_120":9658.04},{"date":"2024-10-30","open":6800,"high":7250,"low":6775,"close":6950,"volume":140019,"rsi_14":47.75,"sma_20":7207.0,"sma_60":7129.83,"sma_120":9608.46},{"date":"2024-10-31","open":6860,"high":6980,"low":6585,"close":6850,"volume":66932,"rsi_14":33.0,"sma_20":7196.75,"sma_60":7101.25,"sma_120":9555.33},{"date":"2024-11-01","open":6765,"high":6935,"low":6690,"close":6755,"volume":51600,"rsi_14":25.42,"sma_20":7179.25,"sma_60":7074.92,"sma_120":9499.12},{"date":"2024-11-04","open":6755,"high":7055,"low":6755,"close":7045,"volume":72746,"rsi_14":35.89,"sma_20":7182.75,"sma_60":7052.75,"sma_120":9444.92},{"date":"2024-11-05","open":6960,"high":7155,"low":6955,"close":7045,"volume":59269,"rsi_14":36.4,"sma_20":7159.5,"sma_60":7038.25,"sma_120":9393.0},{"date":"2024-11-06","open":7100,"high":7250,"low":6925,"close":6995,"volume":70935,"rsi_14":39.91,"sma_20":7149.0,"sma_60":7039.83,"sma_120":9337.12},{"date":"2024-11-07","open":6935,"high":7020,"low":6805,"close":6805,"volume":43982,"rsi_14":42.18,"sma_20":7135.0,"sma_60":7033.0,"sma_120":9278.83},{"date":"2024-11-08","open":7235,"high":7250,"low":6850,"close":6935,"volume":112512,"rsi_14":39.9,"sma_20":7097.0,"sma_60":7027.0,"sma_120":9224.75},{"date":"2024-11-11","open":6850,"high":6920,"low":6505,"close":6535,"volume":78019,"rsi_14":38.12,"sma_20":7028.0,"sma_60":7017.67,"sma_120":9161.5},{"date":"2024-11-12","open":6535,"high":6650,"low":6195,"close":6195,"volume":102967,"rsi_14":31.89,"sma_20":6950.5,"sma_60":6996.75,"sma_120":9096.88},{"date":"2024-11-13","open":6050,"high":6240,"low":6000,"close":6000,"volume":74966,"rsi_14":32.77,"sma_20":6865.0,"sma_60":6970.17,"sma_120":9031.88},{"date":"2024-11-14","open":5985,"high":6160,"low":5910,"close":5925,"volume":51739,"rsi_14":34.68,"sma_20":6789.0,"sma_60":6947.17,"sma_120":8968.54},{"date":"2024-11-15","open":5770,"high":6130,"low":5770,"close":6090,"volume":61582,"rsi_14":31.78,"sma_20":6736.75,"sma_60":6925.58,"sma_120":8907.21},{"date":"2024-11-18","open":6100,"high":6270,"low":6050,"close":6210,"volume":38791,"rsi_14":35.63,"sma_20":6680.0,"sma_60":6909.08,"sma_120":8847.08},{"date":"2024-11-19","open":6160,"high":6285,"low":6050,"close":6210,"volume":37516,"rsi_14":32.79,"sma_20":6638.5,"sma_60":6890.92,"sma_120":8790.5},{"date":"2024-11-20","open":6150,"high":6285,"low":6150,"close":6185,"volume":24534,"rsi_14":33.98,"sma_20":6594.0,"sma_60":6868.33,"sma_120":8733.71},{"date":"2024-11-21","open":6150,"high":6220,"low":6035,"close":6055,"volume":37834,"rsi_14":33.41,"sma_20":6556.0,"sma_60":6845.92,"sma_120":8675.0},{"date":"2024-11-22","open":6025,"high":6225,"low":6025,"close":6060,"volume":41496,"rsi_14":23.01,"sma_20":6528.5,"sma_60":6825.08,"sma_120":8615.5},{"date":"2024-11-25","open":6060,"high":6285,"low":6060,"close":6285,"volume":40431,"rsi_14":31.46,"sma_20":6499.25,"sma_60":6807.58,"sma_120":8558.5},{"date":"2024-11-26","open":6270,"high":6335,"low":6220,"close":6335,"volume":23553,"rsi_14":33.9,"sma_20":6473.25,"sma_60":6793.08,"sma_120":8501.92},{"date":"2024-11-27","open":6325,"high":6325,"low":6130,"close":6265,"volume":30922,"rsi_14":36.01,"sma_20":6439.0,"sma_60":6776.67,"sma_120":8445.38},{"date":"2024-11-28","open":6200,"high":6300,"low":6180,"close":6185,"volume":27360,"rsi_14":30.05,"sma_20":6405.75,"sma_60":6760.75,"sma_120":8383.17},{"date":"2024-11-29","open":6165,"high":6170,"low":6000,"close":6055,"volume":22785,"rsi_14":35.09,"sma_20":6370.75,"sma_60":6744.92,"sma_120":8323.0},{"date":"2024-12-02","open":6055,"high":6180,"low":5960,"close":5960,"volume":48179,"rsi_14":41.39,"sma_20":6316.5,"sma_60":6724.83,"sma_120":8262.67},{"date":"2024-12-03","open":5960,"high":6150,"low":5905,"close":6150,"volume":54931,"rsi_14":55.51,"sma_20":6271.75,"sma_60":6708.58,"sma_120":8198.29},{"date":"2024-12-04","open":6030,"high":6130,"low":5835,"close":5910,"volume":53207,"rsi_14":49.51,"sma_20":6217.5,"sma_60":6689.58,"sma_120":8132.33},{"date":"2024-12-05","open":5920,"high":5960,"low":5760,"close":5765,"volume":58724,"rsi_14":39.2,"sma_20":6165.5,"sma_60":6676.33,"sma_120":8063.5},{"date":"2024-12-06","open":5685,"high":5790,"low":5425,"close":5550,"volume":84520,"rsi_14":29.38,"sma_20":6096.25,"sma_60":6661.25,"sma_120":7991.83},{"date":"2024-12-09","open":5400,"high":5500,"low":5020,"close":5030,"volume":141342,"rsi_14":22.17,"sma_20":6021.0,"sma_60":6641.5,"sma_120":7913.75},{"date":"2024-12-10","open":5030,"high":5595,"low":5030,"close":5580,"volume":75332,"rsi_14":38.56,"sma_20":5990.25,"sma_60":6628.33,"sma_120":7839.83},{"date":"2024-12-11","open":5525,"high":5950,"low":5525,"close":5950,"volume":70413,"rsi_14":48.18,"sma_20":5987.75,"sma_60":6624.17,"sma_120":7770.25},{"date":"2024-12-12","open":5950,"high":6100,"low":5875,"close":5950,"volume":40718,"rsi_14":48.09,"sma_20":5989.0,"sma_60":6618.83,"sma_120":7706.08},{"date":"2024-12-13","open":6050,"high":6085,"low":5900,"close":6085,"volume":44195,"rsi_14":46.42,"sma_20":5988.75,"sma_60":6612.0,"sma_120":7642.42},{"date":"2024-12-16","open":6050,"high":6120,"low":6000,"close":6060,"volume":54734,"rsi_14":45.03,"sma_20":5981.25,"sma_60":6604.33,"sma_120":7578.75},{"date":"2024-12-17","open":6065,"high":6175,"low":6005,"close":6135,"volume":49931,"rsi_14":47.65,"sma_20":5977.5,"sma_60":6600.17,"sma_120":7520.71},{"date":"2024-12-18","open":6165,"high":6200,"low":5900,"close":6200,"volume":40318,"rsi_14":50.27,"sma_20":5978.25,"sma_60":6595.17,"sma_120":7471.54},{"date":"2024-12-19","open":6075,"high":6075,"low":5960,"close":6005,"volume":25945,"rsi_14":49.11,"sma_20":5975.75,"sma_60":6586.5,"sma_120":7425.33},{"date":"2024-12-20","open":6000,"high":6050,"low":5745,"close":5750,"volume":34233,"rsi_14":46.48,"sma_20":5960.25,"sma_60":6571.75,"sma_120":7366.79},{"date":"2024-12-23","open":5730,"high":5895,"low":5730,"close":5875,"volume":14093,"rsi_14":45.28,"sma_20":5939.75,"sma_60":6556.58,"sma_120":7316.17},{"date":"2024-12-24","open":5875,"high":5920,"low":5760,"close":5770,"volume":11554,"rsi_14":47.48,"sma_20":5911.5,"sma_60":6537.25,"sma_120":7264.46},{"date":"2024-12-26","open":5770,"high":5830,"low":5680,"close":5685,"volume":23410,"rsi_14":48.53,"sma_20":5882.5,"sma_60":6509.5,"sma_120":7217.25},{"date":"2024-12-27","open":5685,"high":5700,"low":5475,"close":5505,"volume":34526,"rsi_14":49.16,"sma_20":5848.5,"sma_60":6483.67,"sma_120":7174.17},{"date":"2024-12-30","open":5505,"high":5665,"low":5450,"close":5620,"volume":20226,"rsi_14":62.94,"sma_20":5826.75,"sma_60":6458.92,"sma_120":7135.58},{"date":"2025-01-02","open":5550,"high":5700,"low":5500,"close":5695,"volume":22187,"rsi_14":53.19,"sma_20":5813.5,"sma_60":6437.58,"sma_120":7096.58},{"date":"2025-01-03","open":5635,"high":5945,"low":5635,"close":5945,"volume":46242,"rsi_14":49.85,"sma_20":5803.25,"sma_60":6411.5,"sma_120":7061.33},{"date":"2025-01-06","open":5950,"high":6095,"low":5905,"close":6070,"volume":30187,"rsi_14":53.31,"sma_20":5811.25,"sma_60":6392.58,"sma_120":7027.33},{"date":"2025-01-07","open":6095,"high":6190,"low":5950,"close":6045,"volume":40635,"rsi_14":48.82,"sma_20":5825.25,"sma_60":6375.25,"sma_120":6991.25},{"date":"2025-01-08","open":6090,"high":6090,"low":5975,"close":5975,"volume":14027,"rsi_14":47.56,"sma_20":5846.5,"sma_60":6346.58,"sma_120":6957.5},{"date":"2025-01-09","open":5975,"high":6000,"low":5875,"close":5925,"volume":15483,"rsi_14":43.9,"sma_20":5891.25,"sma_60":6313.42,"sma_120":6926.71},{"date":"2025-01-10","open":5920,"high":6035,"low":5920,"close":5990,"volume":16938,"rsi_14":43.9,"sma_20":5911.75,"sma_60":6284.17,"sma_120":6896.75},{"date":"2025-01-13","open":6000,"high":6025,"low":5725,"close":5725,"volume":44493,"rsi_14":42.18,"sma_20":5900.5,"sma_60":6251.08,"sma_120":6865.92},{"date":"2025-01-14","open":5665,"high":5910,"low":5665,"close":5910,"volume":32757,"rsi_14":54.65,"sma_20":5898.5,"sma_60":6225.5,"sma_120":6838.54},{"date":"2025-01-15","open":5855,"high":5990,"low":5800,"close":5800,"volume":28431,"rsi_14":47.8,"sma_20":5884.25,"sma_60":6203.25,"sma_120":6810.92},{"date":"2025-01-16","open":5820,"high":6080,"low":5815,"close":5955,"volume":32741,"rsi_14":55.27,"sma_20":5879.0,"sma_60":6180.08,"sma_120":6785.71},{"date":"2025-01-17","open":5955,"high":5975,"low":5870,"close":5880,"volume":15466,"rsi_14":55.59,"sma_20":5866.25,"sma_60":6160.75,"sma_120":6759.58},{"date":"2025-01-20","open":5935,"high":5960,"low":5765,"close":5920,"volume":37118,"rsi_14":62.93,"sma_20":5852.25,"sma_60":6141.5,"sma_120":6737.42},{"date":"2025-01-21","open":5920,"high":6000,"low":5785,"close":5895,"volume":23710,"rsi_14":59.08,"sma_20":5846.75,"sma_60":6126.17,"sma_120":6704.42},{"date":"2025-01-22","open":5850,"high":5895,"low":5750,"close":5765,"volume":33216,"rsi_14":52.23,"sma_20":5847.5,"sma_60":6112.08,"sma_120":6673.12},{"date":"2025-01-23","open":5765,"high":5765,"low":5625,"close":5670,"volume":30006,"rsi_14":40.28,"sma_20":5837.25,"sma_60":6092.08,"sma_120":6645.79},{"date":"2025-01-24","open":5740,"high":5740,"low":5610,"close":5610,"volume":20041,"rsi_14":32.96,"sma_20":5829.25,"sma_60":6071.33,"sma_120":6617.12},{"date":"2025-01-31","open":5620,"high":5700,"low":5505,"close":5505,"volume":29382,"rsi_14":31.12,"sma_20":5820.25,"sma_60":6047.25,"sma_120":6588.54},{"date":"2025-02-03","open":5365,"high":5505,"low":5250,"close":5300,"volume":26861,"rsi_14":28.43,"sma_20":5810.0,"sma_60":6021.42,"sma_120":6561.33},{"date":"2025-02-04","open":5280,"high":5490,"low":5280,"close":5410,"volume":20596,"rsi_14":34.15,"sma_20":5799.5,"sma_60":5999.0,"sma_120":6536.96},{"date":"2025-02-05","open":5480,"high":5525,"low":5385,"close":5435,"volume":28690,"rsi_14":32.49,"sma_20":5786.5,"sma_60":5972.17,"sma_120":6512.46},{"date":"2025-02-06","open":5380,"high":5475,"low":5090,"close":5130,"volume":104032,"rsi_14":31.69,"sma_20":5745.75,"sma_60":5940.25,"sma_120":6489.25},{"date":"2025-02-07","open":5100,"high":5160,"low":5060,"close":5090,"volume":31067,"rsi_14":22.3,"sma_20":5696.75,"sma_60":5908.5,"sma_120":6474.17},{"date":"2025-02-10","open":5050,"high":5110,"low":4890,"close":5025,"volume":56950,"rsi_14":23.0,"sma_20":5645.75,"sma_60":5878.83,"sma_120":6455.92},{"date":"2025-02-11","open":5030,"high":5080,"low":4950,"close":5050,"volume":41907,"rsi_14":15.33,"sma_20":5599.5,"sma_60":5847.42,"sma_120":6437.21},{"date":"2025-02-12","open":5050,"high":5065,"low":4850,"close":4995,"volume":45174,"rsi_14":15.56,"sma_20":5553.0,"sma_60":5821.75,"sma_120":6419.71},{"date":"2025-02-13","open":4985,"high":5135,"low":4965,"close":4990,"volume":30824,"rsi_14":12.8,"sma_20":5503.0,"sma_60":5801.67,"sma_120":6399.21},{"date":"2025-02-14","open":4995,"high":5120,"low":4985,"close":5070,"volume":36536,"rsi_14":18.39,"sma_20":5470.25,"sma_60":5786.17,"sma_120":6378.17},{"date":"2025-02-17","open":5070,"high":5120,"low":5000,"close":5120,"volume":24655,"rsi_14":23.67,"sma_20":5430.75,"sma_60":5772.75,"sma_120":6359.96},{"date":"2025-02-18","open":5215,"high":5895,"low":5175,"close":5315,"volume":613472,"rsi_14":36.6,"sma_20":5406.5,"sma_60":5759.83,"sma_120":6342.71},{"date":"2025-02-19","open":5315,"high":5340,"low":5150,"close":5280,"volume":66070,"rsi_14":37.31,"sma_20":5372.75,"sma_60":5744.33,"sma_120":6326.71},{"date":"2025-02-20","open":5410,"high":6240,"low":5410,"close":5715,"volume":2095506,"rsi_14":56.44,"sma_20":5364.5,"sma_60":5736.08,"sma_120":6313.5},{"date":"2025-02-21","open":5705,"high":5825,"low":5535,"close":5595,"volume":200861,"rsi_14":59.55,"sma_20":5348.25,"sma_60":5726.25,"sma_120":6297.29},{"date":"2025-02-24","open":5450,"high":5650,"low":5400,"close":5490,"volume":103466,"rsi_14":52.6,"sma_20":5328.0,"sma_60":5716.83,"sma_120":6281.38},{"date":"2025-02-25","open":5490,"high":5685,"low":5465,"close":5500,"volume":93431,"rsi_14":52.13,"sma_20":5314.75,"sma_60":5707.5,"sma_120":6266.29},{"date":"2025-02-26","open":5525,"high":5615,"low":5430,"close":5500,"volume":69802,"rsi_14":65.16,"sma_20":5306.25,"sma_60":5694.42,"sma_120":6251.0},{"date":"2025-02-27","open":5410,"high":5510,"low":5405,"close":5405,"volume":65079,"rsi_14":62.35,"sma_20":5296.0,"sma_60":5678.92,"sma_120":6236.0},{"date":"2025-02-28","open":5355,"high":5655,"low":5200,"close":5220,"volume":153730,"rsi_14":56.99,"sma_20":5281.75,"sma_60":5661.5,"sma_120":6219.08},{"date":"2025-03-04","open":5150,"high":5150,"low":5055,"close":5125,"volume":46559,"rsi_14":52.56,"sma_20":5273.0,"sma_60":5643.83,"sma_120":6202.29},{"date":"2025-03-05","open":5005,"high":5210,"low":5005,"close":5155,"volume":44424,"rsi_14":55.56,"sma_20":5260.25,"sma_60":5628.83,"sma_120":6186.88},{"date":"2025-03-06","open":5155,"high":5245,"low":5000,"close":5150,"volume":47531,"rsi_14":55.56,"sma_20":5246.0,"sma_60":5615.33,"sma_120":6170.08},{"date":"2025-03-07","open":5145,"high":5325,"low":5085,"close":5085,"volume":50706,"rsi_14":50.53,"sma_20":5243.75,"sma_60":5597.58,"sma_120":6153.08},{"date":"2025-03-10","open":5055,"high":5175,"low":5015,"close":5070,"volume":25359,"rsi_14":48.2,"sma_20":5242.75,"sma_60":5583.58,"sma_120":6136.58},{"date":"2025-03-11","open":5070,"high":5200,"low":4935,"close":5080,"volume":40709,"rsi_14":40.25,"sma_20":5245.5,"sma_60":5572.17,"sma_120":6124.25},{"date":"2025-03-12","open":5085,"high":5180,"low":5075,"close":5135,"volume":17364,"rsi_14":44.08,"sma_20":5249.75,"sma_60":5565.25,"sma_120":6113.25},{"date":"2025-03-13","open":5200,"high":5200,"low":5010,"close":5030,"volume":32462,"rsi_14":11.73,"sma_20":5251.5,"sma_60":5565.25,"sma_120":6103.38},{"date":"2025-03-14","open":5040,"high":5120,"low":5005,"close":5075,"volume":19120,"rsi_14":18.29,"sma_20":5255.75,"sma_60":5556.83,"sma_120":6092.58},{"date":"2025-03-17","open":5075,"high":5120,"low":5050,"close":5050,"volume":22133,"rsi_14":20.27,"sma_20":5254.75,"sma_60":5541.83,"sma_120":6083.0},{"date":"2025-03-18","open":5025,"high":5080,"low":5010,"close":5035,"volume":21603,"rsi_14":18.79,"sma_20":5250.5,"sma_60":5526.58,"sma_120":6072.71},{"date":"2025-03-19","open":5035,"high":5180,"low":5010,"close":5135,"volume":35185,"rsi_14":28.4,"sma_20":5241.5,"sma_60":5510.75,"sma_120":6061.38},{"date":"2025-03-20","open":5090,"high":5170,"low":5000,"close":5040,"volume":31159,"rsi_14":28.4,"sma_20":5229.5,"sma_60":5493.75,"sma_120":6049.04},{"date":"2025-03-21","open":5015,"high":5095,"low":4985,"close":5070,"volume":31477,"rsi_14":39.13,"sma_20":5197.25,"sma_60":5476.0,"sma_120":6038.08},{"date":"2025-03-24","open":5055,"high":5145,"low":5025,"close":5035,"volume":20117,"rsi_14":42.86,"sma_20":5169.25,"sma_60":5456.58,"sma_120":6025.88},{"date":"2025-03-25","open":5025,"high":5115,"low":5000,"close":5010,"volume":28946,"rsi_14":38.4,"sma_20":5145.25,"sma_60":5440.0,"sma_120":6013.25},{"date":"2025-03-26","open":5015,"high":5085,"low":5000,"close":5005,"volume":20268,"rsi_14":38.4,"sma_20":5120.5,"sma_60":5427.58,"sma_120":5999.67},{"date":"2025-03-27","open":4975,"high":5045,"low":4890,"close":4900,"volume":70513,"rsi_14":36.09,"sma_20":5090.5,"sma_60":5411.33,"sma_120":5983.96},{"date":"2025-03-28","open":4910,"high":4960,"low":4850,"close":4850,"volume":44312,"rsi_14":34.29,"sma_20":5062.75,"sma_60":5396.0,"sma_120":5966.62},{"date":"2025-03-31","open":4785,"high":4925,"low":4650,"close":4655,"volume":60992,"rsi_14":25.99,"sma_20":5034.5,"sma_60":5378.83,"sma_120":5944.17},{"date":"2025-04-01","open":4625,"high":4790,"low":4625,"close":4785,"volume":27582,"rsi_14":31.77,"sma_20":5017.5,"sma_60":5366.83,"sma_120":5925.25},{"date":"2025-04-02","open":4785,"high":4805,"low":4610,"close":4625,"volume":28176,"rsi_14":30.05,"sma_20":4991.0,"sma_60":5350.25,"sma_120":5904.58},{"date":"2025-04-03","open":4590,"high":4690,"low":4570,"close":4595,"volume":24103,"rsi_14":26.0,"sma_20":4963.25,"sma_60":5331.92,"sma_120":5884.75},{"date":"2025-04-04","open":4555,"high":4715,"low":4550,"close":4655,"volume":28462,"rsi_14":30.92,"sma_20":4941.75,"sma_60":5310.42,"sma_120":5860.96},{"date":"2025-04-07","open":4575,"high":4600,"low":4375,"close":4380,"volume":40764,"rsi_14":24.71,"sma_20":4907.25,"sma_60":5282.25,"sma_120":5837.42},{"date":"2025-04-08","open":4385,"high":4575,"low":4345,"close":4345,"volume":39740,"rsi_14":17.89,"sma_20":4870.5,"sma_60":5253.92,"sma_120":5814.58},{"date":"2025-04-09","open":4230,"high":4335,"low":4225,"close":4260,"volume":33120,"rsi_14":18.03,"sma_20":4826.75,"sma_60":5225.33,"sma_120":5785.96},{"date":"2025-04-10","open":4350,"high":4515,"low":4350,"close":4470,"volume":26859,"rsi_14":28.57,"sma_20":4798.75,"sma_60":5201.08,"sma_120":5757.25},{"date":"2025-04-11","open":4430,"high":5810,"low":4300,"close":5810,"volume":1703224,"rsi_14":64.33,"sma_20":4835.5,"sma_60":5198.08,"sma_120":5741.12},{"date":"2025-04-14","open":5335,"high":6610,"low":5310,"close":5930,"volume":7545728,"rsi_14":66.43,"sma_20":4879.5,"sma_60":5201.5,"sma_120":5726.29},{"date":"2025-04-15","open":5925,"high":5975,"low":5660,"close":5660,"volume":545087,"rsi_14":60.69,"sma_20":4910.75,"sma_60":5197.33,"sma_120":5711.42},{"date":"2025-04-16","open":5690,"high":5815,"low":5465,"close":5730,"volume":518828,"rsi_14":63.7,"sma_20":4940.5,"sma_60":5196.17,"sma_120":5699.71},{"date":"2025-04-17","open":6275,"high":7445,"low":5925,"close":7445,"volume":11744291,"rsi_14":77.64,"sma_20":5060.75,"sma_60":5221.0,"sma_120":5700.54},{"date":"2025-04-18","open":7965,"high":8740,"low":6900,"close":6975,"volume":7802499,"rsi_14":73.34,"sma_20":5156.0,"sma_60":5239.25,"sma_120":5700.0},{"date":"2025-04-21","open":6945,"high":8425,"low":6800,"close":7505,"volume":12159274,"rsi_14":75.33,"sma_20":5279.5,"sma_60":5265.67,"sma_120":5703.58},{"date":"2025-04-22","open":7430,"high":7550,"low":6920,"close":7090,"volume":1034738,"rsi_14":71.91,"sma_20":5383.5,"sma_60":5285.58,"sma_120":5705.88},{"date":"2025-04-23","open":7025,"high":7650,"low":6505,"close":6525,"volume":1768675,"rsi_14":65.67,"sma_20":5459.5,"sma_60":5298.25,"sma_120":5705.17},{"date":"2025-04-24","open":6400,"high":8480,"low":6395,"close":7225,"volume":11038028,"rsi_14":68.9,"sma_20":5575.75,"sma_60":5324.17,"sma_120":5708.12},{"date":"2025-04-25","open":7295,"high":7450,"low":6830,"close":6830,"volume":1394095,"rsi_14":67.7,"sma_20":5674.75,"sma_60":5344.5,"sma_120":5707.92},{"date":"2025-04-28","open":6965,"high":8095,"low":6750,"close":7200,"volume":6926803,"rsi_14":69.68,"sma_20":5802.0,"sma_60":5372.75,"sma_120":5710.0},{"date":"2025-04-29","open":7165,"high":7610,"low":6840,"close":7210,"volume":2419130,"rsi_14":70.54,"sma_20":5923.25,"sma_60":5404.58,"sma_120":5713.0},{"date":"2025-04-30","open":7240,"high":8900,"low":7240,"close":7925,"volume":19990956,"rsi_14":72.48,"sma_20":6088.25,"sma_60":5446.5,"sma_120":5722.75},{"date":"2025-05-02","open":7230,"high":7350,"low":7100,"close":7100,"volume":495448,"rsi_14":59.0,"sma_20":6213.5,"sma_60":5474.25,"sma_120":5723.21},{"date":"2025-05-07","open":7245,"high":7675,"low":7185,"close":7475,"volume":417139,"rsi_14":60.4,"sma_20":6354.5,"sma_60":5513.33,"sma_120":5726.79},{"date":"2025-05-08","open":7610,"high":7985,"low":7590,"close":7985,"volume":513608,"rsi_14":65.17,"sma_20":6534.75,"sma_60":5561.58,"sma_120":5735.04},{"date":"2025-05-09","open":8420,"high":9250,"low":7900,"close":8095,"volume":7304914,"rsi_14":65.35,"sma_20":6722.25,"sma_60":5612.75,"sma_120":5745.79},{"date":"2025-05-12","open":8005,"high":8620,"low":7745,"close":8325,"volume":1639799,"rsi_14":57.07,"sma_20":6925.5,"sma_60":5667.33,"sma_120":5757.38},{"date":"2025-05-13","open":8315,"high":8355,"low":7830,"close":7915,"volume":469838,"rsi_14":57.63,"sma_20":7097.75,"sma_60":5716.0,"sma_120":5768.88},{"date":"2025-05-14","open":7800,"high":8395,"low":7655,"close":7750,"volume":930799,"rsi_14":52.11,"sma_20":7194.75,"sma_60":5762.0,"sma_120":5781.83},{"date":"2025-05-15","open":7825,"high":8225,"low":7355,"close":7595,"volume":811744,"rsi_14":54.56,"sma_20":7278.0,"sma_60":5804.08,"sma_120":5795.12},{"date":"2025-05-16","open":7575,"high":7825,"low":7400,"close":7430,"volume":314804,"rsi_14":58.81,"sma_20":7366.5,"sma_60":5842.58,"sma_120":5807.67},{"date":"2025-05-19","open":7410,"high":7420,"low":6850,"close":6865,"volume":367400,"rsi_14":46.4,"sma_20":7423.25,"sma_60":5868.42,"sma_120":5814.12},{"date":"2025-05-20","open":6865,"high":7025,"low":6800,"close":6830,"volume":197846,"rsi_14":50.0,"sma_20":7392.5,"sma_60":5894.25,"sma_120":5819.29},{"date":"2025-05-21","open":6795,"high":6885,"low":6700,"close":6710,"volume":153767,"rsi_14":44.42,"sma_20":7379.25,"sma_60":5910.83,"sma_120":5823.46},{"date":"2025-05-22","open":6775,"high":6815,"low":6610,"close":6640,"volume":171943,"rsi_14":43.6,"sma_20":7336.0,"sma_60":5928.25,"sma_120":5827.25},{"date":"2025-05-23","open":6610,"high":6740,"low":6550,"close":6600,"volume":157817,"rsi_14":32.45,"sma_20":7311.5,"sma_60":5946.75,"sma_120":5831.79},{"date":"2025-05-26","open":6500,"high":6695,"low":6500,"close":6590,"volume":121690,"rsi_14":41.39,"sma_20":7314.75,"sma_60":5964.92,"sma_120":5836.21},{"date":"2025-05-27","open":6595,"high":6720,"low":6460,"close":6525,"volume":140232,"rsi_14":32.08,"sma_20":7279.75,"sma_60":5982.0,"sma_120":5838.21},{"date":"2025-05-28","open":6530,"high":6720,"low":6500,"close":6650,"volume":159185,"rsi_14":20.53,"sma_20":7270.75,"sma_60":6002.75,"sma_120":5840.83},{"date":"2025-05-29","open":6675,"high":6835,"low":6580,"close":6835,"volume":166529,"rsi_14":23.08,"sma_20":7252.5,"sma_60":6029.67,"sma_120":5845.58},{"date":"2025-05-30","open":6880,"high":6880,"low":6630,"close":6635,"volume":135171,"rsi_14":13.42,"sma_20":7223.75,"sma_60":6054.83,"sma_120":5849.33},{"date":"2025-06-02","open":7195,"high":8550,"low":7025,"close":7885,"volume":13314801,"rsi_14":49.52,"sma_20":7221.75,"sma_60":6100.33,"sma_120":5864.58},{"date":"2025-06-04","open":7910,"high":8950,"low":7820,"close":8000,"volume":5514081,"rsi_14":54.03,"sma_20":7266.75,"sma_60":6147.83,"sma_120":5881.58},{"date":"2025-06-05","open":7900,"high":8535,"low":7800,"close":8030,"volume":2533818,"rsi_14":57.31,"sma_20":7294.5,"sma_60":6196.92,"sma_120":5897.25},{"date":"2025-06-09","open":7965,"high":8430,"low":7935,"close":8040,"volume":1701120,"rsi_14":60.82,"sma_20":7297.25,"sma_60":6246.42,"sma_120":5915.0},{"date":"2025-06-10","open":8620,"high":10450,"low":8455,"close":9320,"volume":15591247,"rsi_14":84.72,"sma_20":7358.5,"sma_60":6317.08,"sma_120":5944.62},{"date":"2025-06-11","open":9335,"high":9910,"low":9295,"close":9510,"volume":5976643,"rsi_14":86.31,"sma_20":7417.75,"sma_60":6390.0,"sma_120":5977.62},{"date":"2025-06-12","open":9500,"high":9575,"low":9135,"close":9210,"volume":1108354,"rsi_14":82.3,"sma_20":7482.5,"sma_60":6459.67,"sma_120":6012.46},{"date":"2025-06-13","open":9215,"high":9220,"low":8600,"close":8810,"volume":589190,"rsi_14":75.83,"sma_20":7535.5,"sma_60":6521.92,"sma_120":6039.38},{"date":"2025-06-16","open":8665,"high":8830,"low":8510,"close":8735,"volume":289678,"rsi_14":75.21,"sma_20":7592.5,"sma_60":6583.33,"sma_120":6062.58},{"date":"2025-06-17","open":8695,"high":9045,"low":8400,"close":8510,"volume":674750,"rsi_14":71.57,"sma_20":7646.5,"sma_60":6641.25,"sma_120":6083.92},{"date":"2025-06-18","open":8515,"high":8820,"low":8440,"close":8610,"volume":463180,"rsi_14":73.24,"sma_20":7733.75,"sma_60":6699.17,"sma_120":6104.96},{"date":"2025-06-19","open":9300,"high":10800,"low":9135,"close":9340,"volume":12443806,"rsi_14":76.42,"sma_20":7859.25,"sma_60":6770.83,"sma_120":6132.29},{"date":"2025-06-20","open":9335,"high":9470,"low":8900,"close":9200,"volume":922202,"rsi_14":73.44,"sma_20":7983.75,"sma_60":6839.67,"sma_120":6157.83},{"date":"2025-06-23","open":9115,"high":9810,"low":8975,"close":9215,"volume":1591502,"rsi_14":76.54,"sma_20":8112.5,"sma_60":6909.33,"sma_120":6182.96},{"date":"2025-06-24","open":9355,"high":9555,"low":9250,"close":9255,"volume":846328,"rsi_14":68.77,"sma_20":8245.25,"sma_60":6980.08,"sma_120":6210.04},{"date":"2025-06-25","open":9525,"high":10350,"low":9300,"close":9300,"volume":4887447,"rsi_14":68.16,"sma_20":8380.75,"sma_60":7051.67,"sma_120":6239.62},{"date":"2025-06-26","open":9405,"high":9445,"low":8950,"close":9000,"volume":481289,"rsi_14":62.6,"sma_20":8504.5,"sma_60":7120.0,"sma_120":6265.67},{"date":"2025-06-27","open":9150,"high":9200,"low":8760,"close":8760,"volume":275069,"rsi_14":58.82,"sma_20":8610.0,"sma_60":7185.17,"sma_120":6290.58},{"date":"2025-06-30","open":8885,"high":9900,"low":8885,"close":9290,"volume":2182715,"rsi_14":49.55,"sma_20":8732.75,"sma_60":7262.42,"sma_120":6320.62},{"date":"2025-07-01","open":9350,"high":9425,"low":9150,"close":9325,"volume":393497,"rsi_14":47.09,"sma_20":8867.25,"sma_60":7338.08,"sma_120":6352.46},{"date":"2025-07-02","open":9400,"high":9400,"low":8950,"close":8970,"volume":264131,"rsi_14":46.28,"sma_20":8921.5,"sma_60":7410.5,"sma_120":6380.38},{"date":"2025-07-03","open":8970,"high":9175,"low":8875,"close":8950,"volume":175059,"rsi_14":52.46,"sma_20":8969.0,"sma_60":7483.08,"sma_120":6407.5},{"date":"2025-07-04","open":8955,"high":9015,"low":8845,"close":8905,"volume":148764,"rsi_14":53.01,"sma_20":9012.75,"sma_60":7553.92,"sma_120":6432.17},{"date":"2025-07-07","open":8905,"high":9165,"low":8650,"close":8930,"volume":233476,"rsi_14":58.02,"sma_20":9057.25,"sma_60":7629.75,"sma_120":6456.0},{"date":"2025-07-08","open":8810,"high":9125,"low":8810,"close":9000,"volume":222955,"rsi_14":57.53,"sma_20":9041.25,"sma_60":7707.33,"sma_120":6480.62},{"date":"2025-07-09","open":9160,"high":9175,"low":8980,"close":8990,"volume":176424,"rsi_14":40.64,"sma_20":9015.25,"sma_60":7786.17,"sma_120":6505.75},{"date":"2025-07-10","open":9005,"high":9045,"low":8850,"close":9005,"volume":168780,"rsi_14":44.41,"sma_20":9005.0,"sma_60":7861.75,"sma_120":6531.42},{"date":"2025-07-11","open":9005,"high":9050,"low":8820,"close":8835,"volume":161661,"rsi_14":40.0,"sma_20":9006.25,"sma_60":7912.17,"sma_120":6555.12},{"date":"2025-07-14","open":8835,"high":8845,"low":8520,"close":8620,"volume":161546,"rsi_14":34.7,"sma_20":9000.5,"sma_60":7957.0,"sma_120":6579.25},{"date":"2025-07-15","open":8680,"high":8690,"low":8550,"close":8595,"volume":81421,"rsi_14":32.85,"sma_20":9004.75,"sma_60":8005.92,"sma_120":6601.62},{"date":"2025-07-16","open":8595,"high":8645,"low":8515,"close":8555,"volume":86943,"rsi_14":37.6,"sma_20":9002.0,"sma_60":8053.0,"sma_120":6624.58},{"date":"2025-07-17","open":8555,"high":8950,"low":8525,"close":8540,"volume":213221,"rsi_14":42.99,"sma_20":8962.0,"sma_60":8071.25,"sma_120":6646.12},{"date":"2025-07-18","open":8550,"high":8585,"low":8175,"close":8240,"volume":192312,"rsi_14":10.82,"sma_20":8914.0,"sma_60":8092.33,"sma_120":6665.79},{"date":"2025-07-21","open":8155,"high":8750,"low":8155,"close":8360,"volume":267318,"rsi_14":16.14,"sma_20":8871.25,"sma_60":8106.58,"sma_120":6686.12},{"date":"2025-07-22","open":8405,"high":8800,"low":8195,"close":8280,"volume":416897,"rsi_14":20.0,"sma_20":8822.5,"sma_60":8126.42,"sma_120":6706.0},{"date":"2025-07-23","open":8265,"high":8450,"low":8050,"close":8060,"volume":101764,"rsi_14":17.04,"sma_20":8760.5,"sma_60":8152.0,"sma_120":6725.12},{"date":"2025-07-24","open":8140,"high":8165,"low":7725,"close":7750,"volume":148104,"rsi_14":14.24,"sma_20":8698.0,"sma_60":8160.75,"sma_120":6742.46},{"date":"2025-07-25","open":7750,"high":7965,"low":7750,"close":7900,"volume":81806,"rsi_14":20.4,"sma_20":8655.0,"sma_60":8178.58,"sma_120":6761.54},{"date":"2025-07-28","open":7990,"high":7990,"low":7750,"close":7815,"volume":52439,"rsi_14":16.24,"sma_20":8581.25,"sma_60":8188.83,"sma_120":6780.79},{"date":"2025-07-29","open":7840,"high":7910,"low":7700,"close":7820,"volume":53156,"rsi_14":16.57,"sma_20":8506.0,"sma_60":8199.0,"sma_120":6801.79},{"date":"2025-07-30","open":7750,"high":7995,"low":7750,"close":7815,"volume":50251,"rsi_14":15.8,"sma_20":8448.25,"sma_60":8197.17,"sma_120":6821.83},{"date":"2025-07-31","open":7805,"high":8240,"low":7805,"close":8110,"volume":167069,"rsi_14":30.56,"sma_20":8406.25,"sma_60":8214.0,"sma_120":6844.12},{"date":"2025-08-01","open":8025,"high":8025,"low":7550,"close":7555,"volume":117664,"rsi_14":25.85,"sma_20":8338.75,"sma_60":8215.33,"sma_120":6864.33},{"date":"2025-08-04","open":7505,"high":8600,"low":7505,"close":8115,"volume":1543617,"rsi_14":41.24,"sma_20":8298.0,"sma_60":8217.5,"sma_120":6889.54},{"date":"2025-08-05","open":8060,"high":8360,"low":7965,"close":8100,"volume":202487,"rsi_14":41.62,"sma_20":8253.0,"sma_60":8217.58,"sma_120":6915.17},{"date":"2025-08-06","open":8150,"high":8150,"low":7880,"close":8060,"volume":74032,"rsi_14":41.24,"sma_20":8206.5,"sma_60":8213.17,"sma_120":6940.25},{"date":"2025-08-07","open":8000,"high":8340,"low":8000,"close":8240,"volume":127287,"rsi_14":50.0,"sma_20":8168.25,"sma_60":8218.58,"sma_120":6967.29},{"date":"2025-08-08","open":8245,"high":8415,"low":8115,"close":8140,"volume":127581,"rsi_14":45.77,"sma_20":8133.5,"sma_60":8225.08,"sma_120":6993.54},{"date":"2025-08-11","open":8145,"high":8340,"low":7960,"close":8065,"volume":111699,"rsi_14":45.86,"sma_20":8105.75,"sma_60":8232.92,"sma_120":7018.5},{"date":"2025-08-12","open":8065,"high":8245,"low":8000,"close":8005,"volume":97498,"rsi_14":48.87,"sma_20":8076.25,"sma_60":8242.5,"sma_120":7042.54},{"date":"2025-08-13","open":8750,"high":8750,"low":8005,"close":8015,"volume":463857,"rsi_14":56.21,"sma_20":8049.25,"sma_60":8261.67,"sma_120":7065.04},{"date":"2025-08-14","open":8815,"high":9985,"low":8810,"close":8910,"volume":16543209,"rsi_14":67.53,"sma_20":8067.75,"sma_60":8296.33,"sma_120":7095.29},{"date":"2025-08-18","open":8805,"high":9585,"low":8600,"close":9185,"volume":5977574,"rsi_14":72.31,"sma_20":8115.0,"sma_60":8337.58,"sma_120":7124.21},{"date":"2025-08-19","open":9185,"high":9730,"low":8965,"close":9050,"volume":1978571,"rsi_14":69.22,"sma_20":8149.5,"sma_60":8377.75,"sma_120":7153.0},{"date":"2025-08-20","open":8800,"high":9250,"low":8795,"close":8885,"volume":693516,"rsi_14":65.92,"sma_20":8179.75,"sma_60":8415.83,"sma_120":7181.29},{"date":"2025-08-21","open":8790,"high":9650,"low":8755,"close":9070,"volume":2416386,"rsi_14":64.77,"sma_20":8230.25,"sma_60":8457.17,"sma_120":7211.04},{"date":"2025-08-22","open":9070,"high":9165,"low":8850,"close":8865,"volume":342015,"rsi_14":72.59,"sma_20":8286.0,"sma_60":8496.17,"sma_120":7239.08},{"date":"2025-08-25","open":8885,"high":9100,"low":8850,"close":8850,"volume":349253,"rsi_14":65.61,"sma_20":8333.5,"sma_60":8532.83,"sma_120":7267.79},{"date":"2025-08-26","open":8750,"high":8940,"low":8550,"close":8570,"volume":313915,"rsi_14":58.97,"sma_20":8371.25,"sma_60":8561.75,"sma_120":7295.71},{"date":"2025-08-27","open":8625,"high":8625,"low":8255,"close":8415,"volume":292497,"rsi_14":56.49,"sma_20":8401.0,"sma_60":8591.42,"sma_120":7323.12},{"date":"2025-08-28","open":8315,"high":8460,"low":8250,"close":8250,"volume":118851,"rsi_14":50.18,"sma_20":8422.75,"sma_60":8597.5,"sma_120":7348.92},{"date":"2025-08-29","open":8325,"high":8445,"low":8140,"close":8190,"volume":149060,"rsi_14":50.93,"sma_20":8426.75,"sma_60":8600.67,"sma_120":7374.25},{"date":"2025-09-01","open":8150,"high":8240,"low":8000,"close":8000,"volume":157944,"rsi_14":48.84,"sma_20":8449.0,"sma_60":8600.17,"sma_120":7398.54},{"date":"2025-09-02","open":7935,"high":8125,"low":7880,"close":7975,"volume":98430,"rsi_14":49.46,"sma_20":8442.0,"sma_60":8599.08,"sma_120":7422.75},{"date":"2025-09-03","open":7950,"high":8015,"low":7880,"close":7895,"volume":87409,"rsi_14":47.88,"sma_20":8431.75,"sma_60":8575.33,"sma_120":7446.21},{"date":"2025-09-04","open":7880,"high":8650,"low":7875,"close":8095,"volume":493785,"rsi_14":30.91,"sma_20":8433.5,"sma_60":8551.75,"sma_120":7470.88},{"date":"2025-09-05","open":8195,"high":8195,"low":7955,"close":7965,"volume":117384,"rsi_14":19.35,"sma_20":8419.75,"sma_60":8531.0,"sma_120":7495.33},{"date":"2025-09-08","open":7965,"high":8050,"low":7815,"close":7815,"volume":96632,"rsi_14":19.2,"sma_20":8403.5,"sma_60":8514.42,"sma_120":7518.17},{"date":"2025-09-09","open":7805,"high":8040,"low":7805,"close":8040,"volume":114001,"rsi_14":29.54,"sma_20":8402.25,"sma_60":8502.83,"sma_120":7543.08},{"date":"2025-09-10","open":8045,"high":8140,"low":8020,"close":8045,"volume":75280,"rsi_14":22.81,"sma_20":8404.25,"sma_60":8495.08,"sma_120":7568.17},{"date":"2025-09-11","open":8115,"high":8600,"low":7700,"close":8210,"volume":774671,"rsi_14":32.25,"sma_20":8414.0,"sma_60":8488.42,"sma_120":7593.79},{"date":"2025-09-12","open":8255,"high":8315,"low":8115,"close":8235,"volume":145788,"rsi_14":33.42,"sma_20":8380.25,"sma_60":8470.0,"sma_120":7620.42},{"date":"2025-09-15","open":8245,"high":8245,"low":8070,"close":8115,"volume":59393,"rsi_14":36.58,"sma_20":8326.75,"sma_60":8451.92,"sma_120":7645.79},{"date":"2025-09-16","open":9265,"high":10525,"low":9250,"close":10525,"volume":12043377,"rsi_14":76.71,"sma_20":8400.5,"sma_60":8473.75,"sma_120":7691.54},{"date":"2025-09-17","open":10525,"high":11175,"low":9845,"close":9865,"volume":8320494,"rsi_14":68.17,"sma_20":8449.5,"sma_60":8483.92,"sma_120":7732.0},{"date":"2025-09-18","open":9870,"high":10425,"low":9805,"close":10000,"volume":2952083,"rsi_14":70.02,"sma_20":8496.0,"sma_60":8495.58,"sma_120":7773.62},{"date":"2025-09-19","open":9890,"high":9970,"low":9640,"close":9735,"volume":803766,"rsi_14":68.88,"sma_20":8539.5,"sma_60":8507.83,"sma_120":7813.92},{"date":"2025-09-22","open":9680,"high":9715,"low":9255,"close":9295,"volume":663305,"rsi_14":63.17,"sma_20":8561.75,"sma_60":8516.75,"sma_120":7850.96},{"date":"2025-09-23","open":9305,"high":9385,"low":9050,"close":9085,"volume":489751,"rsi_14":61.58,"sma_20":8587.5,"sma_60":8513.33,"sma_120":7887.88},{"date":"2025-09-24","open":9015,"high":9505,"low":8740,"close":8760,"volume":1191710,"rsi_14":56.32,"sma_20":8604.75,"sma_60":8503.92,"sma_120":7921.0},{"date":"2025-09-25","open":8765,"high":8870,"low":8730,"close":8735,"volume":272166,"rsi_14":57.46,"sma_20":8629.0,"sma_60":8500.0,"sma_120":7955.25},{"date":"2025-09-26","open":8785,"high":8785,"low":8570,"close":8585,"volume":215133,"rsi_14":57.46,"sma_20":8648.75,"sma_60":8493.92,"sma_120":7988.5},{"date":"2025-09-29","open":8570,"high":8735,"low":8550,"close":8585,"volume":160760,"rsi_14":55.52,"sma_20":8678.0,"sma_60":8488.58,"sma_120":8021.25},{"date":"2025-09-30","open":8620,"high":8620,"low":8400,"close":8505,"volume":159887,"rsi_14":54.59,"sma_20":8704.5,"sma_60":8481.5,"sma_120":8055.62},{"date":"2025-10-01","open":8605,"high":8655,"low":8400,"close":8405,"volume":137879,"rsi_14":51.97,"sma_20":8730.0,"sma_60":8471.58,"sma_120":8089.46},{"date":"2025-10-02","open":8370,"high":8515,"low":8325,"close":8440,"volume":130212,"rsi_14":52.07,"sma_20":8747.25,"sma_60":8462.42,"sma_120":8124.29},{"date":"2025-10-10","open":8475,"high":8665,"low":8395,"close":8555,"volume":145998,"rsi_14":54.44,"sma_20":8776.75,"sma_60":8454.92,"sma_120":8158.33},{"date":"2025-10-13","open":8500,"high":8725,"low":8180,"close":8530,"volume":230521,"rsi_14":11.11,"sma_20":8812.5,"sma_60":8449.83,"sma_120":8181.0},{"date":"2025-10-14","open":8610,"high":8730,"low":8405,"close":8475,"volume":199833,"rsi_14":14.54,"sma_20":8834.25,"sma_60":8447.42,"sma_120":8202.21},{"date":"2025-10-15","open":8480,"high":8540,"low":8395,"close":8540,"volume":109005,"rsi_14":11.38,"sma_20":8859.0,"sma_60":8446.5,"sma_120":8226.21},{"date":"2025-10-16","open":8555,"high":8555,"low":8380,"close":8435,"volume":127208,"rsi_14":12.43,"sma_20":8870.25,"sma_60":8444.5,"sma_120":8248.75},{"date":"2025-10-17","open":8440,"high":8445,"low":8100,"close":8105,"volume":247119,"rsi_14":13.27,"sma_20":8863.75,"sma_60":8437.25,"sma_120":8254.25},{"date":"2025-10-20","open":8050,"high":8240,"low":8050,"close":8165,"volume":80918,"rsi_14":18.71,"sma_20":8866.25,"sma_60":8436.0,"sma_120":8264.17},{"date":"2025-10-21","open":8090,"high":8245,"low":8090,"close":8140,"volume":94106,"rsi_14":23.5,"sma_20":8747.0,"sma_60":8432.33,"sma_120":8269.46},{"date":"2025-10-22","open":8140,"high":8200,"low":8000,"close":8115,"volume":91673,"rsi_14":23.5,"sma_20":8659.5,"sma_60":8429.58,"sma_120":8278.0},{"date":"2025-10-23","open":8035,"high":8165,"low":7970,"close":7970,"volume":110928,"rsi_14":23.61,"sma_20":8558.0,"sma_60":8428.08,"sma_120":8290.04},{"date":"2025-10-24","open":7970,"high":8040,"low":7900,"close":7950,"volume":93103,"rsi_14":23.21,"sma_20":8468.75,"sma_60":8431.42,"sma_120":8296.08},{"date":"2025-10-27","open":7990,"high":8245,"low":7960,"close":8140,"volume":135492,"rsi_14":35.91,"sma_20":8411.0,"sma_60":8435.42,"sma_120":8307.0},{"date":"2025-10-28","open":8080,"high":8375,"low":8080,"close":8245,"volume":145706,"rsi_14":43.85,"sma_20":8369.0,"sma_60":8442.58,"sma_120":8315.71},{"date":"2025-10-29","open":8375,"high":8375,"low":8145,"close":8160,"volume":94464,"rsi_14":39.63,"sma_20":8339.0,"sma_60":8448.25,"sma_120":8323.62},{"date":"2025-10-30","open":8165,"high":8375,"low":8075,"close":8235,"volume":227857,"rsi_14":37.79,"sma_20":8314.0,"sma_60":8455.25,"sma_120":8326.21},{"date":"2025-10-31","open":8325,"high":8370,"low":8210,"close":8210,"volume":90850,"rsi_14":37.79,"sma_20":8295.25,"sma_60":8456.92,"sma_120":8335.46},{"date":"2025-11-03","open":8350,"high":8480,"low":7755,"close":7755,"volume":337936,"rsi_14":28.95,"sma_20":8253.75,"sma_60":8460.25,"sma_120":8337.79},{"date":"2025-11-04","open":7725,"high":7995,"low":7625,"close":7710,"volume":98044,"rsi_14":25.44,"sma_20":8214.0,"sma_60":8453.5,"sma_120":8335.5},{"date":"2025-11-05","open":7710,"high":7710,"low":7280,"close":7560,"volume":124018,"rsi_14":24.78,"sma_20":8171.75,"sma_60":8444.5,"sma_120":8331.04},{"date":"2025-11-06","open":7565,"high":7675,"low":7260,"close":7415,"volume":66370,"rsi_14":27.74,"sma_20":8120.5,"sma_60":8433.75,"sma_120":8323.46},{"date":"2025-11-07","open":7365,"high":7375,"low":7140,"close":7235,"volume":92003,"rsi_14":22.16,"sma_20":8054.5,"sma_60":8417.0,"sma_120":8317.79},{"date":"2025-11-10","open":7230,"high":7555,"low":7205,"close":7540,"volume":48796,"rsi_14":34.62,"sma_20":8005.0,"sma_60":8407.0,"sma_120":8316.04},{"date":"2025-11-11","open":7540,"high":7680,"low":7300,"close":7605,"volume":38588,"rsi_14":37.19,"sma_20":7961.5,"sma_60":8399.33,"sma_120":8316.12},{"date":"2025-11-12","open":7550,"high":7700,"low":7545,"close":7605,"volume":41639,"rsi_14":40.11,"sma_20":7914.75,"sma_60":8392.67,"sma_120":8317.58},{"date":"2025-11-13","open":7810,"high":7850,"low":7560,"close":7605,"volume":46730,"rsi_14":40.55,"sma_20":7873.25,"sma_60":8385.83,"sma_120":8323.75},{"date":"2025-11-14","open":7600,"high":7665,"low":7360,"close":7360,"volume":49330,"rsi_14":29.26,"sma_20":7836.0,"sma_60":8360.0,"sma_120":8328.17},{"date":"2025-11-17","open":7360,"high":7475,"low":7195,"close":7225,"volume":43665,"rsi_14":23.3,"sma_20":7789.0,"sma_60":8327.33,"sma_120":8332.46},{"date":"2025-11-18","open":7100,"high":7315,"low":7050,"close":7055,"volume":49367,"rsi_14":22.31,"sma_20":7734.75,"sma_60":8294.08,"sma_120":8335.92},{"date":"2025-11-19","open":7060,"high":7395,"low":6960,"close":7140,"volume":64231,"rsi_14":22.69,"sma_20":7686.0,"sma_60":8265.0,"sma_120":8340.42},{"date":"2025-11-20","open":7135,"high":8050,"low":7135,"close":7570,"volume":980593,"rsi_14":36.72,"sma_20":7666.0,"sma_60":8240.0,"sma_120":8348.58},{"date":"2025-11-21","open":7430,"high":7530,"low":7205,"close":7205,"volume":129303,"rsi_14":38.15,"sma_20":7628.75,"sma_60":8212.33,"sma_120":8354.25},{"date":"2025-11-24","open":7275,"high":7455,"low":7120,"close":7210,"volume":65662,"rsi_14":39.04,"sma_20":7582.25,"sma_60":8185.0,"sma_120":8358.92},{"date":"2025-11-25","open":7125,"high":7545,"low":7125,"close":7210,"volume":101580,"rsi_14":41.78,"sma_20":7530.5,"sma_60":8162.33,"sma_120":8362.04},{"date":"2025-11-26","open":7220,"high":7450,"low":7220,"close":7450,"volume":30090,"rsi_14":50.79,"sma_20":7495.0,"sma_60":8146.25,"sma_120":8368.83},{"date":"2025-11-27","open":7450,"high":7500,"low":7320,"close":7335,"volume":43386,"rsi_14":52.31,"sma_20":7450.0,"sma_60":8131.0,"sma_120":8364.25},{"date":"2025-11-28","open":7340,"high":7530,"low":7340,"close":7505,"volume":47504,"rsi_14":49.14,"sma_20":7414.75,"sma_60":8119.58,"sma_120":8360.12},{"date":"2025-12-01","open":7550,"high":7625,"low":7335,"close":7335,"volume":73167,"rsi_14":43.66,"sma_20":7393.75,"sma_60":8108.5,"sma_120":8354.33},{"date":"2025-12-02","open":7255,"high":7395,"low":7255,"close":7330,"volume":35444,"rsi_14":43.56,"sma_20":7374.75,"sma_60":8097.75,"sma_120":8348.42},{"date":"2025-12-03","open":7330,"high":7495,"low":7265,"close":7290,"volume":39021,"rsi_14":42.76,"sma_20":7361.25,"sma_60":8087.67,"sma_120":8331.5},{"date":"2025-12-04","open":7295,"high":7340,"low":7130,"close":7175,"volume":54858,"rsi_14":45.48,"sma_20":7349.25,"sma_60":8072.33,"sma_120":8312.04},{"date":"2025-12-05","open":7250,"high":7250,"low":7055,"close":7145,"volume":27347,"rsi_14":47.94,"sma_20":7344.75,"sma_60":8058.67,"sma_120":8294.83},{"date":"2025-12-08","open":7145,"high":7235,"low":7030,"close":7050,"volume":38978,"rsi_14":49.87,"sma_20":7320.25,"sma_60":8045.92,"sma_120":8280.17},{"date":"2025-12-09","open":7095,"high":7110,"low":6740,"close":6840,"volume":93548,"rsi_14":42.46,"sma_20":7282.0,"sma_60":8025.92,"sma_120":8264.38},{"date":"2025-12-10","open":6785,"high":6965,"low":6705,"close":6880,"volume":55332,"rsi_14":28.44,"sma_20":7245.75,"sma_60":8006.5,"sma_120":8250.79},{"date":"2025-12-11","open":6850,"high":6985,"low":6755,"close":6910,"volume":39120,"rsi_14":38.34,"sma_20":7211.0,"sma_60":7984.83,"sma_120":8236.62},{"date":"2025-12-12","open":6910,"high":7100,"low":6865,"close":6995,"volume":53349,"rsi_14":42.01,"sma_20":7192.75,"sma_60":7964.17,"sma_120":8217.08},{"date":"2025-12-15","open":6995,"high":7000,"low":6870,"close":6900,"volume":17090,"rsi_14":39.24,"sma_20":7176.5,"sma_60":7943.92,"sma_120":8197.92},{"date":"2025-12-16","open":6905,"high":6985,"low":6580,"close":6580,"volume":53226,"rsi_14":21.38,"sma_20":7152.75,"sma_60":7878.17,"sma_120":8175.96},{"date":"2025-12-17","open":6580,"high":6695,"low":6500,"close":6500,"volume":62652,"rsi_14":21.89,"sma_20":7120.75,"sma_60":7822.08,"sma_120":8153.0},{"date":"2025-12-18","open":6360,"high":6625,"low":6360,"close":6555,"volume":46037,"rsi_14":15.33,"sma_20":7070.0,"sma_60":7764.67,"sma_120":8130.12},{"date":"2025-12-19","open":6530,"high":6605,"low":6435,"close":6435,"volume":104601,"rsi_14":15.91,"sma_20":7031.5,"sma_60":7709.67,"sma_120":8108.75},{"date":"2025-12-22","open":6520,"high":6560,"low":6385,"close":6400,"volume":101169,"rsi_14":15.56,"sma_20":6991.0,"sma_60":7661.42,"sma_120":8089.08},{"date":"2025-12-23","open":6345,"high":6405,"low":6200,"close":6240,"volume":87990,"rsi_14":14.29,"sma_20":6942.5,"sma_60":7614.0,"sma_120":8063.67},{"date":"2025-12-24","open":6240,"high":6315,"low":6125,"close":6200,"volume":54611,"rsi_14":15.05,"sma_20":6880.0,"sma_60":7571.33,"sma_120":8037.62},{"date":"2025-12-26","open":6125,"high":6275,"low":6045,"close":6045,"volume":74062,"rsi_14":13.82,"sma_20":6815.5,"sma_60":7526.5,"sma_120":8013.25},{"date":"2025-12-29","open":6045,"high":7145,"low":6045,"close":6315,"volume":835301,"rsi_14":28.32,"sma_20":6756.0,"sma_60":7488.67,"sma_120":7991.29},{"date":"2025-12-30","open":6250,"high":6430,"low":6220,"close":6245,"volume":76674,"rsi_14":30.87,"sma_20":6701.5,"sma_60":7449.67,"sma_120":7969.12},{"date":"2026-01-02","open":6205,"high":7750,"low":6205,"close":7210,"volume":2186897,"rsi_14":56.65,"sma_20":6695.5,"sma_60":7428.08,"sma_120":7954.79},{"date":"2026-01-05","open":7140,"high":7725,"low":6800,"close":6930,"volume":1174515,"rsi_14":50.37,"sma_20":6677.5,"sma_60":7403.5,"sma_120":7937.54},{"date":"2026-01-06","open":7015,"high":7020,"low":6550,"close":6600,"volume":158532,"rsi_14":43.36,"sma_20":6648.75,"sma_60":7372.83,"sma_120":7917.62},{"date":"2026-01-07","open":6520,"high":7150,"low":6385,"close":6560,"volume":505011,"rsi_14":44.18,"sma_20":6619.5,"sma_60":7339.58,"sma_120":7897.25},{"date":"2026-01-08","open":6490,"high":6520,"low":6385,"close":6385,"volume":86607,"rsi_14":46.49,"sma_20":6586.25,"sma_60":7303.83,"sma_120":7876.83},{"date":"2026-01-09","open":6370,"high":7005,"low":6370,"close":6545,"volume":190182,"rsi_14":50.79,"sma_20":6571.5,"sma_60":7271.67,"sma_120":7859.54},{"date":"2026-01-12","open":6545,"high":7000,"low":6505,"close":6665,"volume":267407,"rsi_14":51.88,"sma_20":6560.75,"sma_60":7240.42,"sma_120":7843.46},{"date":"2026-01-13","open":6630,"high":6700,"low":6505,"close":6530,"volume":66901,"rsi_14":51.62,"sma_20":6541.75,"sma_60":7208.67,"sma_120":7826.58},{"date":"2026-01-14","open":6540,"high":6645,"low":6480,"close":6480,"volume":70640,"rsi_14":51.36,"sma_20":6516.0,"sma_60":7181.58,"sma_120":7809.42},{"date":"2026-01-15","open":6480,"high":6535,"low":6385,"close":6390,"volume":54274,"rsi_14":52.6,"sma_20":6490.5,"sma_60":7152.0,"sma_120":7794.0},{"date":"2026-01-16","open":6445,"high":6500,"low":6255,"close":6270,"volume":67627,"rsi_14":51.18,"sma_20":6475.0,"sma_60":7120.83,"sma_120":7776.58},{"date":"2026-01-19","open":6270,"high":6350,"low":6165,"close":6300,"volume":51936,"rsi_14":54.5,"sma_20":6465.0,"sma_60":7090.58,"sma_120":7760.08},{"date":"2026-01-20","open":6300,"high":7120,"low":6220,"close":6605,"volume":988405,"rsi_14":55.05,"sma_20":6467.5,"sma_60":7067.83,"sma_120":7747.96},{"date":"2026-01-21","open":6530,"high":6705,"low":6250,"close":6315,"volume":217364,"rsi_14":51.13,"sma_20":6461.5,"sma_60":7040.58,"sma_120":7736.0},{"date":"2026-01-22","open":6400,"high":6495,"low":6330,"close":6380,"volume":59506,"rsi_14":31.05,"sma_20":6460.5,"sma_60":7011.25,"sma_120":7723.33},{"date":"2026-01-23","open":6480,"high":6640,"low":6350,"close":6555,"volume":122394,"rsi_14":41.01,"sma_20":6476.25,"sma_60":6983.08,"sma_120":7712.83},{"date":"2026-01-26","open":6625,"high":6685,"low":6535,"close":6625,"volume":93193,"rsi_14":50.68,"sma_20":6497.5,"sma_60":6957.5,"sma_120":7702.88},{"date":"2026-01-27","open":6600,"high":6665,"low":6480,"close":6570,"volume":76606,"rsi_14":50.27,"sma_20":6523.75,"sma_60":6929.75,"sma_120":7692.5},{"date":"2026-01-28","open":6570,"high":6700,"low":6495,"close":6495,"volume":95198,"rsi_14":53.16,"sma_20":6532.75,"sma_60":6901.17,"sma_120":7679.04},{"date":"2026-01-29","open":6580,"high":6580,"low":6345,"close":6515,"volume":88355,"rsi_14":49.06,"sma_20":6546.25,"sma_60":6880.5,"sma_120":7670.38},{"date":"2026-01-30","open":6500,"high":6565,"low":6295,"close":6295,"volume":95296,"rsi_14":39.12,"sma_20":6500.5,"sma_60":6856.92,"sma_120":7655.21},{"date":"2026-02-02","open":6295,"high":6340,"low":6050,"close":6050,"volume":71626,"rsi_14":36.74,"sma_20":6456.5,"sma_60":6831.75,"sma_120":7638.12},{"date":"2026-02-03","open":6060,"high":6260,"low":6060,"close":6260,"volume":52253,"rsi_14":44.42,"sma_20":6439.5,"sma_60":6812.5,"sma_120":7623.12},{"date":"2026-02-04","open":6260,"high":6295,"low":6145,"close":6230,"volume":54247,"rsi_14":45.81,"sma_20":6423.0,"sma_60":6795.75,"sma_120":7606.38},{"date":"2026-02-05","open":6225,"high":6250,"low":6060,"close":6060,"volume":57241,"rsi_14":44.64,"sma_20":6406.75,"sma_60":6771.08,"sma_120":7589.04},{"date":"2026-02-06","open":6040,"high":6050,"low":5790,"close":5900,"volume":60333,"rsi_14":40.43,"sma_20":6374.5,"sma_60":6742.67,"sma_120":7571.0},{"date":"2026-02-09","open":5920,"high":6075,"low":5920,"close":6060,"volume":40974,"rsi_14":35.99,"sma_20":6344.25,"sma_60":6716.92,"sma_120":7554.79},{"date":"2026-02-10","open":6040,"high":6195,"low":6025,"close":6105,"volume":31624,"rsi_14":43.82,"sma_20":6323.0,"sma_60":6691.92,"sma_120":7538.88},{"date":"2026-02-11","open":6150,"high":6870,"low":6045,"close":6185,"volume":2132862,"rsi_14":44.31,"sma_20":6308.25,"sma_60":6672.33,"sma_120":7516.17},{"date":"2026-02-12","open":6170,"high":6240,"low":6045,"close":6130,"volume":114216,"rsi_14":36.68,"sma_20":6295.25,"sma_60":6654.08,"sma_120":7490.71},{"date":"2026-02-13","open":6100,"high":6145,"low":6050,"close":6050,"volume":76831,"rsi_14":32.09,"sma_20":6284.25,"sma_60":6637.33,"sma_120":7465.71},{"date":"2026-02-19","open":6000,"high":6100,"low":5955,"close":6055,"volume":76501,"rsi_14":33.44,"sma_20":6272.0,"sma_60":6619.25,"sma_120":7442.12},{"date":"2026-02-20","open":6065,"high":6080,"low":5905,"close":5915,"volume":77757,"rsi_14":32.1,"sma_20":6237.5,"sma_60":6591.67,"sma_120":7415.83},{"date":"2026-02-23","open":5950,"high":5975,"low":5800,"close":5800,"volume":91638,"rsi_14":29.15,"sma_20":6211.75,"sma_60":6568.25,"sma_120":7390.29},{"date":"2026-02-24","open":5805,"high":5880,"low":5705,"close":5705,"volume":84703,"rsi_14":31.45,"sma_20":6178.0,"sma_60":6543.17,"sma_120":7364.08},{"date":"2026-02-25","open":5710,"high":5870,"low":5635,"close":5725,"volume":85522,"rsi_14":38.1,"sma_20":6136.5,"sma_60":6518.42,"sma_120":7340.38},{"date":"2026-02-26","open":5715,"high":5775,"low":5575,"close":5575,"volume":90133,"rsi_14":23.75,"sma_20":6084.0,"sma_60":6487.17,"sma_120":7316.71},{"date":"2026-02-27","open":5575,"high":6680,"low":5550,"close":5600,"volume":2531810,"rsi_14":25.77,"sma_20":6035.5,"sma_60":6458.25,"sma_120":7294.62},{"date":"2026-03-03","open":5550,"high":5625,"low":5380,"close":5380,"volume":125708,"rsi_14":24.81,"sma_20":5979.75,"sma_60":6422.83,"sma_120":7271.21},{"date":"2026-03-04","open":5260,"high":5375,"low":4825,"close":4825,"volume":201144,"rsi_14":19.2,"sma_20":5895.25,"sma_60":6381.0,"sma_120":7244.75},{"date":"2026-03-05","open":4905,"high":5395,"low":4905,"close":5395,"volume":142737,"rsi_14":34.57,"sma_20":5850.25,"sma_60":6348.75,"sma_120":7223.25},{"date":"2026-03-06","open":5275,"high":5495,"low":5230,"close":5470,"volume":53436,"rsi_14":35.47,"sma_20":5821.25,"sma_60":6318.42,"sma_120":7203.04},{"date":"2026-03-09","open":5415,"high":5415,"low":5055,"close":5205,"volume":81245,"rsi_14":29.32,"sma_20":5768.5,"sma_60":6285.58,"sma_120":7178.96},{"date":"2026-03-10","open":5210,"high":5480,"low":5150,"close":5420,"volume":78575,"rsi_14":35.97,"sma_20":5728.0,"sma_60":6256.83,"sma_120":7157.75},{"date":"2026-03-11","open":5430,"high":5475,"low":5315,"close":5390,"volume":54464,"rsi_14":36.69,"sma_20":5694.5,"sma_60":6229.17,"sma_120":7137.54},{"date":"2026-03-12","open":5395,"high":5495,"low":5305,"close":5445,"volume":47139,"rsi_14":37.94,"sma_20":5671.75,"sma_60":6205.92,"sma_120":7115.92},{"date":"2026-03-13","open":5415,"high":5545,"low":5350,"close":5500,"volume":81400,"rsi_14":41.51,"sma_20":5643.75,"sma_60":6182.92,"sma_120":7094.71},{"date":"2026-03-16","open":5500,"high":5535,"low":5400,"close":5475,"volume":34764,"rsi_14":43.1,"sma_20":5612.25,"sma_60":6159.0,"sma_120":7071.92},{"date":"2026-03-17","open":5475,"high":5550,"low":5445,"close":5530,"volume":45743,"rsi_14":46.22,"sma_20":5579.5,"sma_60":6134.58,"sma_120":7049.38},{"date":"2026-03-18","open":5485,"high":5575,"low":5315,"close":5375,"volume":71608,"rsi_14":42.86,"sma_20":5541.75,"sma_60":6109.17,"sma_120":7026.54},{"date":"2026-03-19","open":5300,"high":5320,"low":5170,"close":5180,"volume":29763,"rsi_14":42.08,"sma_20":5498.25,"sma_60":6085.83,"sma_120":6982.0},{"date":"2026-03-20","open":5200,"high":5400,"low":5200,"close":5365,"volume":35154,"rsi_14":45.57,"sma_20":5463.75,"sma_60":6066.92,"sma_120":6944.5},{"date":"2026-03-23","open":5335,"high":5335,"low":5130,"close":5185,"volume":31066,"rsi_14":46.27,"sma_20":5427.25,"sma_60":6044.08,"sma_120":6904.38},{"date":"2026-03-24","open":5200,"high":5395,"low":5165,"close":5320,"volume":28757,"rsi_14":61.28,"sma_20":5403.25,"sma_60":6025.5,"sma_120":6867.58},{"date":"2026-03-25","open":5290,"high":5360,"low":5210,"close":5225,"volume":34253,"rsi_14":45.06,"sma_20":5379.25,"sma_60":6005.92,"sma_120":6833.67},{"date":"2026-03-26","open":5225,"high":5265,"low":5135,"close":5160,"volume":17537,"rsi_14":40.94,"sma_20":5351.0,"sma_60":5987.92,"sma_120":6800.96},{"date":"2026-03-27","open":5140,"high":5195,"low":5000,"close":5135,"volume":28954,"rsi_14":47.62,"sma_20":5329.0,"sma_60":5970.17,"sma_120":6770.75},{"date":"2026-03-30","open":5025,"high":5125,"low":4995,"close":5035,"volume":26051,"rsi_14":35.79,"sma_20":5300.75,"sma_60":5953.33,"sma_120":6739.92},{"date":"2026-03-31","open":5000,"high":5055,"low":4865,"close":4935,"volume":63369,"rsi_14":34.04,"sma_20":5278.5,"sma_60":5930.33,"sma_120":6709.5},{"date":"2026-04-01","open":5000,"high":5180,"low":5000,"close":5145,"volume":41223,"rsi_14":40.51,"sma_20":5294.5,"sma_60":5912.0,"sma_120":6680.83},{"date":"2026-04-02","open":5065,"high":5200,"low":4880,"close":4945,"volume":51789,"rsi_14":33.91,"sma_20":5272.0,"sma_60":5874.25,"sma_120":6651.17},{"date":"2026-04-03","open":4945,"high":5025,"low":4750,"close":4925,"volume":29024,"rsi_14":34.01,"sma_20":5244.75,"sma_60":5840.83,"sma_120":6622.17},{"date":"2026-04-06","open":4925,"high":4990,"low":4795,"close":4840,"volume":35565,"rsi_14":30.29,"sma_20":5226.5,"sma_60":5811.5,"sma_120":6592.17},{"date":"2026-04-07","open":4755,"high":4995,"low":4755,"close":4930,"volume":42786,"rsi_14":36.8,"sma_20":5202.0,"sma_60":5784.33,"sma_120":6561.96},{"date":"2026-04-08","open":4930,"high":5095,"low":4930,"close":5035,"volume":39828,"rsi_14":45.45,"sma_20":5184.25,"sma_60":5761.83,"sma_120":6532.83},{"date":"2026-04-09","open":5130,"high":5275,"low":4990,"close":5010,"volume":43797,"rsi_14":37.63,"sma_20":5162.5,"sma_60":5736.25,"sma_120":6503.96},{"date":"2026-04-10","open":4960,"high":5065,"low":4955,"close":5060,"volume":21519,"rsi_14":45.21,"sma_20":5140.5,"sma_60":5709.5,"sma_120":6474.96},{"date":"2026-04-13","open":5010,"high":5085,"low":4950,"close":5075,"volume":11172,"rsi_14":39.66,"sma_20":5120.5,"sma_60":5685.25,"sma_120":6446.96},{"date":"2026-04-14","open":5100,"high":5135,"low":5050,"close":5100,"volume":18108,"rsi_14":44.39,"sma_20":5099.0,"sma_60":5662.25,"sma_120":6421.92},{"date":"2026-04-15","open":5105,"high":5190,"low":5085,"close":5190,"volume":27572,"rsi_14":51.32,"sma_20":5089.75,"sma_60":5642.25,"sma_120":6397.12},{"date":"2026-04-16","open":5200,"high":5310,"low":5185,"close":5285,"volume":62242,"rsi_14":56.2,"sma_20":5095.0,"sma_60":5625.83,"sma_120":6373.33},{"date":"2026-04-17","open":5285,"high":5350,"low":5185,"close":5290,"volume":51442,"rsi_14":61.43,"sma_20":5091.25,"sma_60":5609.0,"sma_120":6349.79},{"date":"2026-04-20","open":5385,"high":5385,"low":5200,"close":5345,"volume":25308,"rsi_14":69.16,"sma_20":5099.25,"sma_60":5588.0,"sma_120":6327.92},{"date":"2026-04-21","open":5300,"high":5355,"low":5130,"close":5150,"volume":54844,"rsi_14":50.24,"sma_20":5090.75,"sma_60":5568.58,"sma_120":6304.58},{"date":"2026-04-22","open":5100,"high":5245,"low":5060,"close":5145,"volume":21456,"rsi_14":61.63,"sma_20":5086.75,"sma_60":5548.0,"sma_120":6279.62},{"date":"2026-04-23","open":5080,"high":5145,"low":4980,"close":5040,"volume":53519,"rsi_14":56.08,"sma_20":5080.75,"sma_60":5522.75,"sma_120":6252.92},{"date":"2026-04-24","open":4990,"high":5125,"low":4990,"close":5025,"volume":33881,"rsi_14":60.57,"sma_20":5075.25,"sma_60":5496.08,"sma_120":6226.79},{"date":"2026-04-27","open":5100,"high":5525,"low":4975,"close":5245,"volume":545239,"rsi_14":65.67,"sma_20":5085.75,"sma_60":5474.0,"sma_120":6201.88},{"date":"2026-04-28","open":5245,"high":5330,"low":5140,"close":5195,"volume":83236,"rsi_14":58.42,"sma_20":5098.75,"sma_60":5452.33,"sma_120":6176.75},{"date":"2026-04-29","open":5210,"high":5215,"low":5120,"close":5160,"volume":42500,"rsi_14":57.81,"sma_20":5099.5,"sma_60":5429.75,"sma_120":6155.12},{"date":"2026-04-30","open":5215,"high":5335,"low":5125,"close":5125,"volume":91394,"rsi_14":53.44,"sma_20":5108.5,"sma_60":5410.25,"sma_120":6133.58},{"date":"2026-05-04","open":5120,"high":5245,"low":5000,"close":5015,"volume":74733,"rsi_14":47.12,"sma_20":5113.0,"sma_60":5393.0,"sma_120":6112.38},{"date":"2026-05-06","open":5000,"high":5050,"low":4935,"close":4935,"volume":68273,"rsi_14":42.47,"sma_20":5117.75,"sma_60":5370.92,"sma_120":6091.71},{"date":"2026-05-07","open":4900,"high":4965,"low":4855,"close":4870,"volume":38355,"rsi_14":35.05,"sma_20":5114.75,"sma_60":5348.25,"sma_120":6072.0},{"date":"2026-05-08","open":4870,"high":4875,"low":4745,"close":4790,"volume":58009,"rsi_14":26.54,"sma_20":5102.5,"sma_60":5327.08,"sma_120":6049.08},{"date":"2026-05-11","open":4795,"high":4820,"low":4415,"close":4430,"volume":140664,"rsi_14":19.5,"sma_20":5073.5,"sma_60":5302.58,"sma_120":6022.62},{"date":"2026-05-12","open":4460,"high":4525,"low":4250,"close":4410,"volume":66331,"rsi_14":16.0,"sma_20":5041.0,"sma_60":5275.08,"sma_120":5996.0},{"date":"2026-05-13","open":4310,"high":4570,"low":4310,"close":4515,"volume":49423,"rsi_14":25.29,"sma_20":5013.0,"sma_60":5248.58,"sma_120":5970.25},{"date":"2026-05-14","open":4500,"high":4570,"low":4400,"close":4485,"volume":29485,"rsi_14":24.81,"sma_20":4982.25,"sma_60":5220.25,"sma_120":5946.29},{"date":"2026-05-15","open":4395,"high":4485,"low":4295,"close":4300,"volume":57827,"rsi_14":23.38,"sma_20":4937.75,"sma_60":5189.75,"sma_120":5921.92},{"date":"2026-05-18","open":4300,"high":4395,"low":4240,"close":4350,"volume":27711,"rsi_14":26.32,"sma_20":4891.0,"sma_60":5161.42,"sma_120":5899.38},{"date":"2026-05-19","open":4325,"high":4430,"low":4285,"close":4425,"volume":37410,"rsi_14":17.97,"sma_20":4847.75,"sma_60":5134.25,"sma_120":5876.75},{"date":"2026-05-20","open":4385,"high":4425,"low":4140,"close":4140,"volume":44799,"rsi_14":15.18,"sma_20":4787.5,"sma_60":5104.67,"sma_120":5848.17},{"date":"2026-05-21","open":4140,"high":4250,"low":3690,"close":3870,"volume":94574,"rsi_14":13.14,"sma_20":4723.5,"sma_60":5072.5,"sma_120":5820.38},{"date":"2026-05-22","open":3870,"high":4175,"low":3870,"close":4175,"volume":58404,"rsi_14":26.49,"sma_20":4675.0,"sma_60":5047.0,"sma_120":5795.08},{"date":"2026-05-26","open":4175,"high":4275,"low":3960,"close":4020,"volume":36213,"rsi_14":25.91,"sma_20":4624.0,"sma_60":5018.58,"sma_120":5768.5},{"date":"2026-05-27","open":3835,"high":3960,"low":3640,"close":3710,"volume":62493,"rsi_14":23.31,"sma_20":4558.25,"sma_60":4987.5,"sma_120":5737.33},{"date":"2026-05-28","open":3710,"high":3775,"low":3505,"close":3700,"volume":53756,"rsi_14":23.88,"sma_20":4481.0,"sma_60":4955.83,"sma_120":5707.04},{"date":"2026-05-29","open":3670,"high":3740,"low":3410,"close":3450,"volume":63981,"rsi_14":22.2,"sma_20":4393.75,"sma_60":4923.67,"sma_120":5673.25},{"date":"2026-06-01","open":3405,"high":3580,"low":3125,"close":3265,"volume":81035,"rsi_14":23.94,"sma_20":4299.0,"sma_60":4897.67,"sma_120":5639.33},{"date":"2026-06-02","open":2980,"high":3320,"low":2980,"close":3320,"volume":110769,"rsi_14":25.99,"sma_20":4208.75,"sma_60":4863.08,"sma_120":5605.92},{"date":"2026-06-04","open":3290,"high":3745,"low":3290,"close":3430,"volume":99041,"rsi_14":26.15,"sma_20":4129.5,"sma_60":4829.08,"sma_120":5573.75},{"date":"2026-06-05","open":3130,"high":3425,"low":3125,"close":3160,"volume":115042,"rsi_14":23.66,"sma_20":4040.75,"sma_60":4795.0,"sma_120":5540.29},{"date":"2026-06-08","open":2910,"high":3155,"low":2910,"close":2910,"volume":50411,"rsi_14":23.06,"sma_20":3942.75,"sma_60":4753.17,"sma_120":5505.0},{"date":"2026-06-09","open":2820,"high":3155,"low":2820,"close":3035,"volume":43647,"rsi_14":25.24,"sma_20":3855.0,"sma_60":4713.92,"sma_120":5471.54},{"date":"2026-06-10","open":2935,"high":3070,"low":2935,"close":3015,"volume":25469,"rsi_14":22.88,"sma_20":3784.25,"sma_60":4673.42,"sma_120":5439.67},{"date":"2026-06-11","open":2990,"high":3095,"low":2930,"close":3080,"volume":22246,"rsi_14":27.73,"sma_20":3717.75,"sma_60":4633.08,"sma_120":5408.0},{"date":"2026-06-12","open":3035,"high":3175,"low":2965,"close":2995,"volume":87800,"rsi_14":30.07,"sma_20":3641.75,"sma_60":4591.75,"sma_120":5375.38},{"date":"2026-06-15","open":3025,"high":3185,"low":3005,"close":3185,"volume":44785,"rsi_14":26.2,"sma_20":3576.75,"sma_60":4552.67,"sma_120":5343.62},{"date":"2026-06-16","open":3155,"high":3190,"low":3025,"close":3080,"volume":12891,"rsi_14":26.85,"sma_20":3515.75,"sma_60":4514.42,"sma_120":5311.79},{"date":"2026-06-17","open":3095,"high":3135,"low":3000,"close":3120,"volume":9213,"rsi_14":33.24,"sma_20":3454.25,"sma_60":4480.08,"sma_120":5282.96},{"date":"2026-06-18","open":3105,"high":3120,"low":2920,"close":2930,"volume":31832,"rsi_14":30.15,"sma_20":3379.5,"sma_60":4439.5,"sma_120":5253.21},{"date":"2026-06-19","open":2930,"high":2990,"low":2605,"close":2625,"volume":58759,"rsi_14":29.32,"sma_20":3303.75,"sma_60":4396.83,"sma_120":5220.46},{"date":"2026-06-22","open":2500,"high":2695,"low":2500,"close":2645,"volume":27380,"rsi_14":33.06,"sma_20":3242.5,"sma_60":4352.25,"sma_120":5188.88},{"date":"2026-06-23","open":2620,"high":2745,"low":2250,"close":2285,"volume":87721,"rsi_14":25.76,"sma_20":3148.0,"sma_60":4303.25,"sma_120":5154.58},{"date":"2026-06-24","open":2285,"high":2450,"low":2245,"close":2325,"volume":33645,"rsi_14":23.24,"sma_20":3063.25,"sma_60":4256.0,"sma_120":5121.96},{"date":"2026-06-25","open":2250,"high":2410,"low":2100,"close":2180,"volume":42842,"rsi_14":24.74,"sma_20":2986.75,"sma_60":4206.75,"sma_120":5088.46},{"date":"2026-06-26","open":2155,"high":2225,"low":2010,"close":2030,"volume":61545,"rsi_14":26.09,"sma_20":2903.25,"sma_60":4156.67,"sma_120":5055.0},{"date":"2026-06-29","open":1820,"high":2140,"low":1820,"close":2110,"volume":33770,"rsi_14":24.23,"sma_20":2836.25,"sma_60":4109.58,"sma_120":5019.96},{"date":"2026-06-30","open":2030,"high":2225,"low":2030,"close":2225,"volume":32349,"rsi_14":29.1,"sma_20":2784.25,"sma_60":4060.92,"sma_120":4986.46},{"date":"2026-07-01","open":2205,"high":2310,"low":2205,"close":2275,"volume":16439,"rsi_14":28.53,"sma_20":2732.0,"sma_60":4016.42,"sma_120":4945.33},{"date":"2026-07-02","open":2275,"high":2330,"low":2160,"close":2270,"volume":19598,"rsi_14":29.81,"sma_20":2674.0,"sma_60":3972.17,"sma_120":4906.5},{"date":"2026-07-03","open":2250,"high":2290,"low":2165,"close":2245,"volume":18535,"rsi_14":21.17,"sma_20":2628.25,"sma_60":3928.92,"sma_120":4870.21},{"date":"2026-07-06","open":2205,"high":2850,"low":2205,"close":2625,"volume":329250,"rsi_14":38.06,"sma_20":2614.0,"sma_60":3890.5,"sma_120":4837.42},{"date":"2026-07-07","open":2525,"high":2600,"low":2230,"close":2250,"volume":64272,"rsi_14":30.58,"sma_20":2574.75,"sma_60":3844.08,"sma_120":4802.96},{"date":"2026-07-08","open":2230,"high":2555,"low":2150,"close":2430,"volume":90470,"rsi_14":38.79,"sma_20":2545.5,"sma_60":3801.08,"sma_120":4768.67},{"date":"2026-07-09","open":2290,"high":2500,"low":2200,"close":2235,"volume":58695,"rsi_14":40.8,"sma_20":2503.25,"sma_60":3754.0,"sma_120":4731.75},{"date":"2026-07-10","open":2215,"high":2580,"low":2215,"close":2475,"volume":40981,"rsi_14":46.37,"sma_20":2477.25,"sma_60":3710.67,"sma_120":4697.96},{"date":"2026-07-13","open":2475,"high":2535,"low":2180,"close":2230,"volume":52893,"rsi_14":48.76,"sma_20":2429.5,"sma_60":3662.83,"sma_120":4662.54},{"date":"2026-07-14","open":2100,"high":2240,"low":2100,"close":2200,"volume":61592,"rsi_14":47.18,"sma_20":2385.5,"sma_60":3613.0,"sma_120":4627.62},{"date":"2026-07-15","open":2190,"high":2315,"low":2175,"close":2250,"volume":32601,"rsi_14":51.65,"sma_20":2342.0,"sma_60":3562.42,"sma_120":4594.12},{"date":"2026-07-16","open":2275,"high":2350,"low":2230,"close":2305,"volume":20338,"rsi_14":56.79,"sma_20":2310.75,"sma_60":3512.67,"sma_120":4560.83},{"date":"2026-07-20","open":2375,"high":2375,"low":2180,"close":2225,"volume":14996,"rsi_14":52.84,"sma_20":2290.75,"sma_60":3460.67,"sma_120":4524.33},{"date":"2026-07-21","open":2045,"high":2245,"low":2045,"close":2130,"volume":46246,"rsi_14":47.63,"sma_20":2265.0,"sma_60":3410.33,"sma_120":4489.46},{"date":"2026-07-22","open":2200,"high":2200,"low":2075,"close":2130,"volume":14072,"rsi_14":46.29,"sma_20":2257.25,"sma_60":3360.08,"sma_120":4454.04},{"date":"2026-07-23","open":2155,"high":2155,"low":2015,"close":2100,"volume":21605,"rsi_14":45.71,"sma_20":2246.0,"sma_60":3311.08,"sma_120":4416.92},{"date":"2026-07-24","open":2145,"high":2145,"low":2055,"close":2095,"volume":7675,"rsi_14":46.17,"sma_20":2241.75,"sma_60":3262.25,"sma_120":4379.17},{"date":"2026-07-27","open":2120,"high":2125,"low":2005,"close":2020,"volume":17995,"rsi_14":31.72,"sma_20":2241.25,"sma_60":3208.5,"sma_120":4341.25},{"date":"2026-07-28","open":1930,"high":2400,"low":1930,"close":1955,"volume":200800,"rsi_14":39.03,"sma_20":2233.5,"sma_60":3154.5,"sma_120":4303.42},{"date":"2026-07-29","open":1910,"high":2245,"low":1850,"close":1910,"volume":133589,"rsi_14":28.51,"sma_20":2217.75,"sma_60":3100.33,"sma_120":4265.04},{"date":"2026-07-30","open":1700,"high":1900,"low":1700,"close":1805,"volume":41030,"rsi_14":30.8,"sma_20":2194.25,"sma_60":3045.0,"sma_120":4227.62},{"date":"2026-07-31","open":1775,"high":1970,"low":1775,"close":1920,"volume":95343,"rsi_14":22.11,"sma_20":2176.75,"sma_60":2993.42,"sma_120":4193.21},{"date":"2026-08-03","open":1920,"high":1920,"low":1920,"close":1920,"volume":0,"rsi_14":29.33,"sma_20":2160.5,"sma_60":2943.17,"sma_120":4157.04},{"date":"2026-08-04","open":1920,"high":1920,"low":1920,"close":1920,"volume":0,"rsi_14":30.56,"sma_20":2125.25,"sma_60":2894.0,"sma_120":4121.12},{"date":"2026-08-05","open":1920,"high":1920,"low":1920,"close":1920,"volume":0,"rsi_14":25.37,"sma_20":2108.75,"sma_60":2846.17,"sma_120":4086.62},{"date":"2026-08-06","open":1920,"high":1920,"low":1920,"close":1920,"volume":0,"rsi_14":18.7,"sma_20":2083.25,"sma_60":2804.33,"sma_120":4053.46},{"date":"2026-08-07","open":1920,"high":1920,"low":1920,"close":1920,"volume":0,"rsi_14":21.5,"sma_20":2067.5,"sma_60":2762.83,"sma_120":4018.96},{"date":"2026-08-10","open":1920,"high":1920,"low":1920,"close":1920,"volume":0,"rsi_14":26.14,"sma_20":2039.75,"sma_60":2719.58,"sma_120":3984.08},{"date":"2026-08-11","open":1920,"high":1920,"low":1920,"close":1920,"volume":0,"rsi_14":26.14,"sma_20":2024.25,"sma_60":2676.83,"sma_120":3948.54},{"date":"2026-08-12","open":1920,"high":1920,"low":1920,"close":1920,"volume":0,"rsi_14":28.05,"sma_20":2010.25,"sma_60":2637.17,"sma_120":3913.46},{"date":"2026-08-13","open":1920,"high":1920,"low":1920,"close":1920,"volume":0,"rsi_14":28.4,"sma_20":1993.75,"sma_60":2596.67,"sma_120":3879.04},{"date":"2026-08-14","open":1920,"high":1920,"low":1920,"close":1920,"volume":0,"rsi_14":34.85,"sma_20":1974.5,"sma_60":2554.92,"sma_120":3844.58},{"date":"2026-08-18","open":1920,"high":1920,"low":1920,"close":1920,"volume":0,"rsi_14":43.4,"sma_20":1959.25,"sma_60":2517.92,"sma_120":3811.29},{"date":"2026-08-19","open":1920,"high":1920,"low":1920,"close":1920,"volume":0,"rsi_14":52.27,"sma_20":1948.75,"sma_60":2485.42,"sma_120":3778.96},{"date":"2026-08-20","open":1920,"high":1920,"low":1920,"close":1920,"volume":0,"rsi_14":100.0,"sma_20":1938.25,"sma_60":2447.83,"sma_120":3747.42},{"date":"2026-08-21","open":1920,"high":1920,"low":1920,"close":1920,"volume":0,"rsi_14":100.0,"sma_20":1929.25,"sma_60":2412.83,"sma_120":3715.71},{"date":"2026-08-24","open":1920,"high":1920,"low":1920,"close":1920,"volume":0,"rsi_14":100.0,"sma_20":1920.5,"sma_60":2383.0,"sma_120":3685.25},{"date":"2026-08-25","open":1920,"high":1920,"low":1920,"close":1920,"volume":0,"rsi_14":100.0,"sma_20":1915.5,"sma_60":2353.33,"sma_120":3654.58},{"date":"2026-08-26","open":1920,"high":1920,"low":1920,"close":1920,"volume":0,"rsi_14":100.0,"sma_20":1913.75,"sma_60":2327.83,"sma_120":3625.75},{"date":"2026-08-27","open":1920,"high":1920,"low":1920,"close":1920,"volume":0,"rsi_14":100.0,"sma_20":1914.25,"sma_60":2305.42,"sma_120":3601.54},{"date":"2026-08-28","open":1920,"high":1920,"low":1920,"close":1920,"volume":0,"rsi_14":100.0,"sma_20":1920.0,"sma_60":2282.08,"sma_120":3572.58},{"date":"2026-08-31","open":1920,"high":1920,"low":1920,"close":1920,"volume":0,"rsi_14":100.0,"sma_20":1920.0,"sma_60":2256.92,"sma_120":3543.0},{"date":"2026-09-01","open":1920,"high":1920,"low":1920,"close":1920,"volume":0,"rsi_14":100.0,"sma_20":1920.0,"sma_60":2236.25,"sma_120":3515.62},{"date":"2026-09-02","open":2490,"high":2495,"low":2360,"close":2495,"volume":201896,"rsi_14":100.0,"sma_20":1948.75,"sma_60":2229.33,"sma_120":3491.25},{"date":"2026-09-03","open":2775,"high":3190,"low":2595,"close":2710,"volume":3519234,"rsi_14":100.0,"sma_20":1988.25,"sma_60":2223.92,"sma_120":3468.92},{"date":"2026-09-04","open":2710,"high":2760,"low":2350,"close":2515,"volume":809451,"rsi_14":80.2,"sma_20":2018.0,"sma_60":2215.58,"sma_120":3444.5},{"date":"2026-09-07","open":2490,"high":2620,"low":2385,"close":2480,"volume":271897,"rsi_14":77.45,"sma_20":2046.0,"sma_60":2205.58,"sma_120":3419.33},{"date":"2026-09-08","open":2480,"high":2480,"low":2330,"close":2345,"volume":130091,"rsi_14":68.4,"sma_20":2067.25,"sma_60":2194.75,"sma_120":3393.25},{"date":"2026-09-09","open":2330,"high":2470,"low":2240,"close":2375,"volume":245869,"rsi_14":69.2,"sma_20":2090.0,"sma_60":2181.25,"sma_120":3366.96},{"date":"2026-09-10","open":2315,"high":2500,"low":2300,"close":2395,"volume":194654,"rsi_14":69.71,"sma_20":2113.75,"sma_60":2169.83,"sma_120":3342.12},{"date":"2026-09-11","open":2370,"high":2455,"low":2200,"close":2345,"volume":181178,"rsi_14":66.93,"sma_20":2135.0,"sma_60":2156.92,"sma_120":3318.5},{"date":"2026-09-14","open":2345,"high":2500,"low":2270,"close":2365,"volume":126482,"rsi_14":67.45,"sma_20":2157.25,"sma_60":2147.5,"sma_120":3293.5},{"date":"2026-09-15","open":2365,"high":2370,"low":2270,"close":2370,"volume":43018,"rsi_14":67.58,"sma_20":2179.75,"sma_60":2143.25,"sma_120":3270.04},{"date":"2026-09-16","open":2370,"high":2370,"low":2250,"close":2295,"volume":39155,"rsi_14":63.84,"sma_20":2198.5,"sma_60":2137.42,"sma_120":3244.83},{"date":"2026-09-17","open":2310,"high":2310,"low":2205,"close":2285,"volume":25360,"rsi_14":63.37,"sma_20":2216.75,"sma_60":2137.42,"sma_120":3220.33},{"date":"2026-09-18","open":2275,"high":2275,"low":2105,"close":2170,"volume":68261,"rsi_14":58.45,"sma_20":2229.25,"sma_60":2134.83,"sma_120":3195.42},{"date":"2026-09-21","open":2200,"high":2200,"low":1981,"close":2080,"volume":41280,"rsi_14":55.1,"sma_20":2237.25,"sma_60":2133.17,"sma_120":3169.96},{"date":"2026-09-22","open":2060,"high":2095,"low":2035,"close":2065,"volume":14716,"rsi_14":28.71,"sma_20":2244.5,"sma_60":2133.75,"sma_120":3145.21},{"date":"2026-09-23","open":2065,"high":2100,"low":2000,"close":2010,"volume":13744,"rsi_14":8.82,"sma_20":2249.0,"sma_60":2132.08,"sma_120":3120.83},{"date":"2026-09-28","open":2025,"high":2065,"low":1990,"close":2015,"volume":16362,"rsi_14":12.12,"sma_20":2253.75,"sma_60":2128.58,"sma_120":3094.75},{"date":"2026-09-29","open":2070,"high":2070,"low":2000,"close":2040,"volume":13324,"rsi_14":16.15,"sma_20":2259.75,"sma_60":2124.67,"sma_120":3070.54},{"date":"2026-09-30","open":2040,"high":2067,"low":2000,"close":2040,"volume":10220,"rsi_14":20.39,"sma_20":2265.75,"sma_60":2120.83,"sma_120":3046.5},{"date":"2026-10-01","open":2040,"high":2100,"low":2010,"close":2080,"volume":11536,"rsi_14":21.9,"sma_20":2273.75,"sma_60":2118.08,"sma_120":3023.5},{"date":"2026-10-02","open":2080,"high":2100,"low":2030,"close":2055,"volume":7155,"rsi_14":17.92,"sma_20":2251.75,"sma_60":2108.58,"sma_120":2999.54},{"date":"2026-10-06","open":2050,"high":2250,"low":2045,"close":2160,"volume":85083,"rsi_14":34.19,"sma_20":2224.25,"sma_60":2107.08,"sma_120":2975.58},{"date":"2026-10-07","open":2170,"high":2230,"low":2110,"close":2150,"volume":11682,"rsi_14":31.3,"sma_20":2206.0,"sma_60":2102.42,"sma_120":2951.75},{"date":"2026-10-08","open":2190,"high":2220,"low":2115,"close":2140,"volume":6443,"rsi_14":30.17,"sma_20":2189.0,"sma_60":2100.83,"sma_120":2927.42},{"date":"2026-10-12","open":2140,"high":2170,"low":1982,"close":2030,"volume":31741,"rsi_14":28.46,"sma_20":2173.25,"sma_60":2093.42,"sma_120":2902.04},{"date":"2026-10-13","open":2000,"high":2090,"low":1990,"close":2020,"volume":22585,"rsi_14":28.46,"sma_20":2155.5,"sma_60":2089.92,"sma_120":2876.38},{"date":"2026-10-14","open":2045,"high":2085,"low":1990,"close":1990,"volume":2767,"rsi_14":33.02,"sma_20":2135.25,"sma_60":2086.42,"sma_120":2849.71},{"date":"2026-10-15","open":1980,"high":2005,"low":1941,"close":1970,"volume":26226,"rsi_14":38.04,"sma_20":2116.5,"sma_60":2081.75,"sma_120":2822.08},{"date":"2026-10-16","open":1942,"high":2015,"low":1942,"close":1994,"volume":11816,"rsi_14":42.43,"sma_20":2097.95,"sma_60":2076.57,"sma_120":2794.62},{"date":"2026-10-19","open":1967,"high":2035,"low":1951,"close":2030,"volume":14092,"rsi_14":52.22,"sma_20":2080.95,"sma_60":2073.32,"sma_120":2766.99},{"date":"2026-10-20","open":2000,"high":2050,"low":1971,"close":2020,"volume":7362,"rsi_14":50.55,"sma_20":2067.2,"sma_60":2071.48,"sma_120":2740.91},{"date":"2026-10-21","open":2020,"high":2070,"low":1970,"close":2055,"volume":12785,"rsi_14":51.61,"sma_20":2055.7,"sma_60":2070.23,"sma_120":2715.16},{"date":"2026-10-22","open":2005,"high":2045,"low":1990,"close":2000,"volume":7483,"rsi_14":46.15,"sma_20":2047.2,"sma_60":2068.57,"sma_120":2689.82},{"date":"2026-10-23","open":1999,"high":2030,"low":1960,"close":2030,"volume":19160}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-762.5500000000001,"pbr":0.76,"per":null,"roa":3.59,"roe":5.22,"grade":"C","comment":"펀더멘탈 데이터 부족","revenue":66691785058.0,"analysis":"ROE 5.2%입니다. 시가총액 327.72억. 매출 666.92억, 영업이익 3.75억.","eps_basis":"TTM","debt_ratio":0.4532412608338959,"market_cap":33770093420,"net_income":-12680811338.0,"total_debt":20121032547.0,"ttm_window":"2025Q3~2026Q2","gross_margin":null,"total_assets":64514679564.0,"total_equity":44393647017.0,"profit_margin":-19.01,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":374843482.0,"operating_margin":0.56,"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":["MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":2030.0,"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":6420.0},{"date":"2016-10-25","close":6490.0},{"date":"2016-10-26","close":6320.0},{"date":"2016-10-27","close":6625.0},{"date":"2016-10-28","close":6625.0},{"date":"2016-10-31","close":6445.0},{"date":"2016-11-01","close":6590.0},{"date":"2016-11-02","close":6170.0},{"date":"2016-11-03","close":6255.0},{"date":"2016-11-04","close":6165.0},{"date":"2016-11-07","close":6145.0},{"date":"2016-11-08","close":6020.0},{"date":"2016-11-09","close":5530.0},{"date":"2016-11-10","close":5780.0},{"date":"2016-11-11","close":6005.0},{"date":"2016-11-14","close":6070.0},{"date":"2016-11-15","close":5970.0},{"date":"2016-11-16","close":5970.0},{"date":"2016-11-17","close":6105.0},{"date":"2016-11-18","close":5895.0},{"date":"2016-11-21","close":5840.0},{"date":"2016-11-22","close":5670.0},{"date":"2016-11-23","close":5605.0},{"date":"2016-11-24","close":5790.0},{"date":"2016-11-25","close":5930.0},{"date":"2016-11-28","close":5845.0},{"date":"2016-11-29","close":5830.0},{"date":"2016-11-30","close":5845.0},{"date":"2016-12-01","close":5795.0},{"date":"2016-12-02","close":5780.0},{"date":"2016-12-05","close":5640.0},{"date":"2016-12-06","close":5655.0},{"date":"2016-12-07","close":5615.0},{"date":"2016-12-08","close":5640.0},{"date":"2016-12-09","close":5695.0},{"date":"2016-12-12","close":5665.0},{"date":"2016-12-13","close":5680.0},{"date":"2016-12-14","close":5840.0},{"date":"2016-12-15","close":6015.0},{"date":"2016-12-16","close":6220.0},{"date":"2016-12-19","close":6245.0},{"date":"2016-12-20","close":6120.0},{"date":"2016-12-21","close":6130.0},{"date":"2016-12-22","close":6205.0},{"date":"2016-12-23","close":6445.0},{"date":"2016-12-26","close":6430.0},{"date":"2016-12-27","close":6405.0},{"date":"2016-12-28","close":6540.0},{"date":"2016-12-29","close":6440.0},{"date":"2017-01-02","close":6320.0},{"date":"2017-01-03","close":6665.0},{"date":"2017-01-04","close":6680.0},{"date":"2017-01-05","close":6890.0},{"date":"2017-01-06","close":6905.0},{"date":"2017-01-09","close":6800.0},{"date":"2017-01-10","close":6690.0},{"date":"2017-01-11","close":6725.0},{"date":"2017-01-12","close":6740.0},{"date":"2017-01-13","close":6700.0},{"date":"2017-01-16","close":6590.0},{"date":"2017-01-17","close":6365.0},{"date":"2017-01-18","close":6395.0},{"date":"2017-01-19","close":6370.0},{"date":"2017-01-20","close":6370.0},{"date":"2017-01-23","close":6195.0},{"date":"2017-01-24","close":6020.0},{"date":"2017-01-25","close":6265.0},{"date":"2017-01-26","close":6290.0},{"date":"2017-01-31","close":6345.0},{"date":"2017-02-01","close":6380.0},{"date":"2017-02-02","close":6405.0},{"date":"2017-02-03","close":6255.0},{"date":"2017-02-06","close":6305.0},{"date":"2017-02-07","close":6065.0},{"date":"2017-02-08","close":5895.0},{"date":"2017-02-09","close":5945.0},{"date":"2017-02-10","close":5970.0},{"date":"2017-02-13","close":5980.0},{"date":"2017-02-14","close":6020.0},{"date":"2017-02-15","close":6080.0},{"date":"2017-02-16","close":6205.0},{"date":"2017-02-17","close":6205.0},{"date":"2017-02-20","close":6045.0},{"date":"2017-02-21","close":6005.0},{"date":"2017-02-22","close":6095.0},{"date":"2017-02-23","close":5945.0},{"date":"2017-02-24","close":5790.0},{"date":"2017-02-27","close":5845.0},{"date":"2017-02-28","close":5870.0},{"date":"2017-03-02","close":5805.0},{"date":"2017-03-03","close":5670.0},{"date":"2017-03-06","close":5665.0},{"date":"2017-03-07","close":5655.0},{"date":"2017-03-08","close":5620.0},{"date":"2017-03-09","close":5640.0},{"date":"2017-03-10","close":5670.0},{"date":"2017-03-13","close":5595.0},{"date":"2017-03-14","close":5590.0},{"date":"2017-03-15","close":5620.0},{"date":"2017-03-16","close":5630.0},{"date":"2017-03-17","close":5655.0},{"date":"2017-03-20","close":5630.0},{"date":"2017-03-21","close":5595.0},{"date":"2017-03-22","close":5520.0},{"date":"2017-03-23","close":5520.0},{"date":"2017-03-24","close":5430.0},{"date":"2017-03-27","close":5420.0},{"date":"2017-03-28","close":5415.0},{"date":"2017-03-29","close":5370.0},{"date":"2017-03-30","close":5220.0},{"date":"2017-03-31","close":5430.0},{"date":"2017-04-03","close":5440.0},{"date":"2017-04-04","close":5515.0},{"date":"2017-04-05","close":5390.0},{"date":"2017-04-06","close":5415.0},{"date":"2017-04-07","close":5405.0},{"date":"2017-04-10","close":5265.0},{"date":"2017-04-11","close":5255.0},{"date":"2017-04-12","close":5205.0},{"date":"2017-04-13","close":5085.0},{"date":"2017-04-14","close":5005.0},{"date":"2017-04-17","close":5055.0},{"date":"2017-04-18","close":5345.0},{"date":"2017-04-19","close":5390.0},{"date":"2017-04-20","close":5380.0},{"date":"2017-04-21","close":5330.0},{"date":"2017-04-24","close":5265.0},{"date":"2017-04-25","close":5320.0},{"date":"2017-04-26","close":5390.0},{"date":"2017-04-27","close":5580.0},{"date":"2017-04-28","close":5620.0},{"date":"2017-05-02","close":5590.0},{"date":"2017-05-04","close":5620.0},{"date":"2017-05-08","close":5530.0},{"date":"2017-05-10","close":5590.0},{"date":"2017-05-11","close":5505.0},{"date":"2017-05-12","close":5545.0},{"date":"2017-05-15","close":5520.0},{"date":"2017-05-16","close":5505.0},{"date":"2017-05-17","close":5605.0},{"date":"2017-05-18","close":5595.0},{"date":"2017-05-19","close":5615.0},{"date":"2017-05-22","close":5555.0},{"date":"2017-05-23","close":5565.0},{"date":"2017-05-24","close":5495.0},{"date":"2017-05-25","close":5495.0},{"date":"2017-05-26","close":5515.0},{"date":"2017-05-29","close":5615.0},{"date":"2017-05-30","close":5590.0},{"date":"2017-05-31","close":5665.0},{"date":"2017-06-01","close":5740.0},{"date":"2017-06-02","close":5720.0},{"date":"2017-06-05","close":5630.0},{"date":"2017-06-07","close":5645.0},{"date":"2017-06-08","close":5730.0},{"date":"2017-06-09","close":5755.0},{"date":"2017-06-12","close":5880.0},{"date":"2017-06-13","close":5915.0},{"date":"2017-06-14","close":5905.0},{"date":"2017-06-15","close":6015.0},{"date":"2017-06-16","close":5965.0},{"date":"2017-06-19","close":5915.0},{"date":"2017-06-20","close":5720.0},{"date":"2017-06-21","close":5570.0},{"date":"2017-06-22","close":5555.0},{"date":"2017-06-23","close":5590.0},{"date":"2017-06-26","close":5615.0},{"date":"2017-06-27","close":5555.0},{"date":"2017-06-28","close":5680.0},{"date":"2017-06-29","close":5590.0},{"date":"2017-06-30","close":5665.0},{"date":"2017-07-03","close":5520.0},{"date":"2017-07-04","close":5530.0},{"date":"2017-07-05","close":5545.0},{"date":"2017-07-06","close":5570.0},{"date":"2017-07-07","close":5595.0},{"date":"2017-07-10","close":5555.0},{"date":"2017-07-11","close":5540.0},{"date":"2017-07-12","close":5470.0},{"date":"2017-07-13","close":5390.0},{"date":"2017-07-14","close":5265.0},{"date":"2017-07-17","close":5220.0},{"date":"2017-07-18","close":5280.0},{"date":"2017-07-19","close":5210.0},{"date":"2017-07-20","close":5245.0},{"date":"2017-07-21","close":5210.0},{"date":"2017-07-24","close":5155.0},{"date":"2017-07-25","close":5155.0},{"date":"2017-07-26","close":5085.0},{"date":"2017-07-27","close":5135.0},{"date":"2017-07-28","close":5245.0},{"date":"2017-07-31","close":5020.0},{"date":"2017-08-01","close":5070.0},{"date":"2017-08-02","close":5045.0},{"date":"2017-08-03","close":4920.0},{"date":"2017-08-04","close":4970.0},{"date":"2017-08-07","close":5005.0},{"date":"2017-08-08","close":5005.0},{"date":"2017-08-09","close":4770.0},{"date":"2017-08-10","close":4770.0},{"date":"2017-08-11","close":4555.0},{"date":"2017-08-14","close":4260.0},{"date":"2017-08-16","close":4185.0},{"date":"2017-08-17","close":4220.0},{"date":"2017-08-18","close":4085.0},{"date":"2017-08-21","close":4170.0},{"date":"2017-08-22","close":4495.0},{"date":"2017-08-23","close":4495.0},{"date":"2017-08-24","close":4470.0},{"date":"2017-08-25","close":4535.0},{"date":"2017-08-28","close":5070.0},{"date":"2017-08-29","close":4985.0},{"date":"2017-08-30","close":4930.0},{"date":"2017-08-31","close":4805.0},{"date":"2017-09-01","close":4730.0},{"date":"2017-09-04","close":4535.0},{"date":"2017-09-05","close":4445.0},{"date":"2017-09-06","close":4435.0},{"date":"2017-09-07","close":4410.0},{"date":"2017-09-08","close":4470.0},{"date":"2017-09-11","close":4545.0},{"date":"2017-09-12","close":4505.0},{"date":"2017-09-13","close":4410.0},{"date":"2017-09-14","close":4370.0},{"date":"2017-09-15","close":4335.0},{"date":"2017-09-18","close":4405.0},{"date":"2017-09-19","close":4360.0},{"date":"2017-09-20","close":4285.0},{"date":"2017-09-21","close":4205.0},{"date":"2017-09-22","close":4055.0},{"date":"2017-09-25","close":3800.0},{"date":"2017-09-26","close":3835.0},{"date":"2017-09-27","close":3875.0},{"date":"2017-09-28","close":3935.0},{"date":"2017-09-29","close":3970.0},{"date":"2017-10-10","close":3980.0},{"date":"2017-10-11","close":4255.0},{"date":"2017-10-12","close":4270.0},{"date":"2017-10-13","close":4195.0},{"date":"2017-10-16","close":4185.0},{"date":"2017-10-17","close":4355.0},{"date":"2017-10-18","close":4435.0},{"date":"2017-10-19","close":4335.0},{"date":"2017-10-20","close":4195.0},{"date":"2017-10-23","close":4185.0},{"date":"2017-10-24","close":4145.0},{"date":"2017-10-25","close":4230.0},{"date":"2017-10-26","close":4360.0},{"date":"2017-10-27","close":5505.0},{"date":"2017-10-30","close":5290.0},{"date":"2017-10-31","close":5305.0},{"date":"2017-11-01","close":5495.0},{"date":"2017-11-02","close":5210.0},{"date":"2017-11-03","close":5210.0},{"date":"2017-11-06","close":5210.0},{"date":"2017-11-07","close":5130.0},{"date":"2017-11-08","close":5210.0},{"date":"2017-11-09","close":5240.0},{"date":"2017-11-10","close":5185.0},{"date":"2017-11-13","close":5330.0},{"date":"2017-11-14","close":5160.0},{"date":"2017-11-15","close":5295.0},{"date":"2017-11-16","close":5185.0},{"date":"2017-11-17","close":5155.0},{"date":"2017-11-20","close":5210.0},{"date":"2017-11-21","close":5095.0},{"date":"2017-11-22","close":4985.0},{"date":"2017-11-23","close":5230.0},{"date":"2017-11-24","close":5135.0},{"date":"2017-11-27","close":5055.0},{"date":"2017-11-28","close":5010.0},{"date":"2017-11-29","close":4935.0},{"date":"2017-11-30","close":5135.0},{"date":"2017-12-01","close":5290.0},{"date":"2017-12-04","close":5180.0},{"date":"2017-12-05","close":5295.0},{"date":"2017-12-06","close":5155.0},{"date":"2017-12-07","close":4980.0},{"date":"2017-12-08","close":5135.0},{"date":"2017-12-11","close":5265.0},{"date":"2017-12-12","close":6255.0},{"date":"2017-12-13","close":6370.0},{"date":"2017-12-14","close":6420.0},{"date":"2017-12-15","close":6055.0},{"date":"2017-12-18","close":5955.0},{"date":"2017-12-19","close":5665.0},{"date":"2017-12-20","close":5615.0},{"date":"2017-12-21","close":5705.0},{"date":"2017-12-22","close":5495.0},{"date":"2017-12-26","close":5340.0},{"date":"2017-12-27","close":5265.0},{"date":"2017-12-28","close":5430.0},{"date":"2018-01-02","close":5570.0},{"date":"2018-01-03","close":5465.0},{"date":"2018-01-04","close":5670.0},{"date":"2018-01-05","close":5790.0},{"date":"2018-01-08","close":5890.0},{"date":"2018-01-09","close":5765.0},{"date":"2018-01-10","close":5965.0},{"date":"2018-01-11","close":6690.0},{"date":"2018-01-12","close":6430.0},{"date":"2018-01-15","close":6065.0},{"date":"2018-01-16","close":6015.0},{"date":"2018-01-17","close":6220.0},{"date":"2018-01-18","close":6170.0},{"date":"2018-01-19","close":6095.0},{"date":"2018-01-22","close":6345.0},{"date":"2018-01-23","close":6340.0},{"date":"2018-01-24","close":6365.0},{"date":"2018-01-25","close":6505.0},{"date":"2018-01-26","close":6490.0},{"date":"2018-01-29","close":6390.0},{"date":"2018-01-30","close":6345.0},{"date":"2018-01-31","close":6195.0},{"date":"2018-02-01","close":6440.0},{"date":"2018-02-02","close":6270.0},{"date":"2018-02-05","close":5770.0},{"date":"2018-02-06","close":5590.0},{"date":"2018-02-07","close":5540.0},{"date":"2018-02-08","close":5555.0},{"date":"2018-02-09","close":5530.0},{"date":"2018-02-12","close":5780.0},{"date":"2018-02-13","close":5755.0},{"date":"2018-02-14","close":5755.0},{"date":"2018-02-19","close":5845.0},{"date":"2018-02-20","close":5830.0},{"date":"2018-02-21","close":5880.0},{"date":"2018-02-22","close":5870.0},{"date":"2018-02-23","close":5880.0},{"date":"2018-02-26","close":5815.0},{"date":"2018-02-27","close":5740.0},{"date":"2018-02-28","close":5555.0},{"date":"2018-03-02","close":5605.0},{"date":"2018-03-05","close":5590.0},{"date":"2018-03-06","close":5565.0},{"date":"2018-03-07","close":5440.0},{"date":"2018-03-08","close":5420.0},{"date":"2018-03-09","close":5545.0},{"date":"2018-03-12","close":5645.0},{"date":"2018-03-13","close":5665.0},{"date":"2018-03-14","close":5615.0},{"date":"2018-03-15","close":5580.0},{"date":"2018-03-16","close":5605.0},{"date":"2018-03-19","close":5420.0},{"date":"2018-03-20","close":5455.0},{"date":"2018-03-21","close":5615.0},{"date":"2018-03-22","close":5445.0},{"date":"2018-03-23","close":5180.0},{"date":"2018-03-26","close":5010.0},{"date":"2018-03-27","close":5060.0},{"date":"2018-03-28","close":5035.0},{"date":"2018-03-29","close":5070.0},{"date":"2018-03-30","close":5085.0},{"date":"2018-04-02","close":5315.0},{"date":"2018-04-03","close":5365.0},{"date":"2018-04-04","close":5245.0},{"date":"2018-04-05","close":5195.0},{"date":"2018-04-06","close":5420.0},{"date":"2018-04-09","close":5395.0},{"date":"2018-04-10","close":5405.0},{"date":"2018-04-11","close":5390.0},{"date":"2018-04-12","close":5255.0},{"date":"2018-04-13","close":5255.0},{"date":"2018-04-16","close":5245.0},{"date":"2018-04-17","close":5280.0},{"date":"2018-04-18","close":5320.0},{"date":"2018-04-19","close":5540.0},{"date":"2018-04-20","close":5540.0},{"date":"2018-04-23","close":5470.0},{"date":"2018-04-24","close":5470.0},{"date":"2018-04-25","close":5290.0},{"date":"2018-04-26","close":5480.0},{"date":"2018-04-27","close":6390.0},{"date":"2018-04-30","close":6750.0},{"date":"2018-05-02","close":6395.0},{"date":"2018-05-03","close":6395.0},{"date":"2018-05-04","close":6290.0},{"date":"2018-05-08","close":5955.0},{"date":"2018-05-09","close":6090.0},{"date":"2018-05-10","close":6290.0},{"date":"2018-05-11","close":6305.0},{"date":"2018-05-14","close":6420.0},{"date":"2018-05-15","close":6255.0},{"date":"2018-05-16","close":5890.0},{"date":"2018-05-17","close":6015.0},{"date":"2018-05-18","close":5795.0},{"date":"2018-05-21","close":5765.0},{"date":"2018-05-23","close":5990.0},{"date":"2018-05-24","close":6550.0},{"date":"2018-05-25","close":6265.0},{"date":"2018-05-28","close":5965.0},{"date":"2018-05-29","close":5955.0},{"date":"2018-05-30","close":5745.0},{"date":"2018-05-31","close":5740.0},{"date":"2018-06-01","close":5455.0},{"date":"2018-06-04","close":5520.0},{"date":"2018-06-05","close":5570.0},{"date":"2018-06-07","close":5645.0},{"date":"2018-06-08","close":5715.0},{"date":"2018-06-11","close":5640.0},{"date":"2018-06-12","close":5495.0},{"date":"2018-06-14","close":5470.0},{"date":"2018-06-15","close":5380.0},{"date":"2018-06-18","close":5020.0},{"date":"2018-06-19","close":4795.0},{"date":"2018-06-20","close":4820.0},{"date":"2018-06-21","close":4845.0},{"date":"2018-06-22","close":4855.0},{"date":"2018-06-25","close":5030.0},{"date":"2018-06-26","close":4935.0},{"date":"2018-06-27","close":4835.0},{"date":"2018-06-28","close":4655.0},{"date":"2018-06-29","close":4555.0},{"date":"2018-07-02","close":4285.0},{"date":"2018-07-03","close":4370.0},{"date":"2018-07-04","close":4770.0},{"date":"2018-07-05","close":4635.0},{"date":"2018-07-06","close":4770.0},{"date":"2018-07-09","close":4735.0},{"date":"2018-07-10","close":4860.0},{"date":"2018-07-11","close":4905.0},{"date":"2018-07-12","close":4985.0},{"date":"2018-07-13","close":4980.0},{"date":"2018-07-16","close":4970.0},{"date":"2018-07-17","close":4935.0},{"date":"2018-07-18","close":4860.0},{"date":"2018-07-19","close":4745.0},{"date":"2018-07-20","close":4705.0},{"date":"2018-07-23","close":4460.0},{"date":"2018-07-24","close":4480.0},{"date":"2018-07-25","close":4495.0},{"date":"2018-07-26","close":4570.0},{"date":"2018-07-27","close":4755.0},{"date":"2018-07-30","close":4755.0},{"date":"2018-07-31","close":4695.0},{"date":"2018-08-01","close":4855.0},{"date":"2018-08-02","close":4845.0},{"date":"2018-08-03","close":4835.0},{"date":"2018-08-06","close":4830.0},{"date":"2018-08-07","close":4760.0},{"date":"2018-08-08","close":4870.0},{"date":"2018-08-09","close":4820.0},{"date":"2018-08-10","close":4820.0},{"date":"2018-08-13","close":4670.0},{"date":"2018-08-14","close":4655.0},{"date":"2018-08-16","close":4710.0},{"date":"2018-08-17","close":4735.0},{"date":"2018-08-20","close":4760.0},{"date":"2018-08-21","close":4920.0},{"date":"2018-08-22","close":4970.0},{"date":"2018-08-23","close":4970.0},{"date":"2018-08-24","close":5005.0},{"date":"2018-08-27","close":4945.0},{"date":"2018-08-28","close":5135.0},{"date":"2018-08-29","close":5195.0},{"date":"2018-08-30","close":5155.0},{"date":"2018-08-31","close":5320.0},{"date":"2018-09-03","close":5290.0},{"date":"2018-09-04","close":5205.0},{"date":"2018-09-05","close":5010.0},{"date":"2018-09-06","close":5205.0},{"date":"2018-09-07","close":5130.0},{"date":"2018-09-10","close":5135.0},{"date":"2018-09-11","close":5160.0},{"date":"2018-09-12","close":5490.0},{"date":"2018-09-13","close":5370.0},{"date":"2018-09-14","close":5255.0},{"date":"2018-09-17","close":5135.0},{"date":"2018-09-18","close":5055.0},{"date":"2018-09-19","close":5035.0},{"date":"2018-09-20","close":5010.0},{"date":"2018-09-21","close":5080.0},{"date":"2018-09-27","close":5220.0},{"date":"2018-09-28","close":5095.0},{"date":"2018-10-01","close":5120.0},{"date":"2018-10-02","close":5020.0},{"date":"2018-10-04","close":5055.0},{"date":"2018-10-05","close":5035.0},{"date":"2018-10-08","close":4760.0},{"date":"2018-10-10","close":4285.0},{"date":"2018-10-11","close":3970.0},{"date":"2018-10-12","close":4220.0},{"date":"2018-10-15","close":4220.0},{"date":"2018-10-16","close":4235.0},{"date":"2018-10-17","close":4455.0},{"date":"2018-10-18","close":4455.0},{"date":"2018-10-19","close":4530.0},{"date":"2018-10-22","close":4505.0},{"date":"2018-10-23","close":4260.0},{"date":"2018-10-24","close":4135.0},{"date":"2018-10-25","close":4055.0},{"date":"2018-10-26","close":3870.0},{"date":"2018-10-29","close":3220.0},{"date":"2018-10-30","close":3370.0},{"date":"2018-10-31","close":3550.0},{"date":"2018-11-01","close":3620.0},{"date":"2018-11-02","close":3795.0},{"date":"2018-11-05","close":3870.0},{"date":"2018-11-06","close":3870.0},{"date":"2018-11-07","close":3920.0},{"date":"2018-11-08","close":4485.0},{"date":"2018-11-09","close":4305.0},{"date":"2018-11-12","close":4155.0},{"date":"2018-11-13","close":4210.0},{"date":"2018-11-14","close":4210.0},{"date":"2018-11-15","close":4170.0},{"date":"2018-11-16","close":4385.0},{"date":"2018-11-19","close":4335.0},{"date":"2018-11-20","close":4270.0},{"date":"2018-11-21","close":4280.0},{"date":"2018-11-22","close":4230.0},{"date":"2018-11-23","close":4220.0},{"date":"2018-11-26","close":4255.0},{"date":"2018-11-27","close":4320.0},{"date":"2018-11-28","close":4270.0},{"date":"2018-11-29","close":4220.0},{"date":"2018-11-30","close":4220.0},{"date":"2018-12-03","close":4255.0},{"date":"2018-12-04","close":4245.0},{"date":"2018-12-05","close":4285.0},{"date":"2018-12-06","close":4435.0},{"date":"2018-12-07","close":4460.0},{"date":"2018-12-10","close":4205.0},{"date":"2018-12-11","close":4285.0},{"date":"2018-12-12","close":4260.0},{"date":"2018-12-13","close":4280.0},{"date":"2018-12-14","close":4195.0},{"date":"2018-12-17","close":4085.0},{"date":"2018-12-18","close":4160.0},{"date":"2018-12-19","close":4170.0},{"date":"2018-12-20","close":4145.0},{"date":"2018-12-21","close":4030.0},{"date":"2018-12-24","close":3970.0},{"date":"2018-12-26","close":3885.0},{"date":"2018-12-27","close":3885.0},{"date":"2018-12-28","close":3955.0},{"date":"2019-01-02","close":3885.0},{"date":"2019-01-03","close":3870.0},{"date":"2019-01-04","close":3850.0},{"date":"2019-01-07","close":3885.0},{"date":"2019-01-08","close":3850.0},{"date":"2019-01-09","close":3955.0},{"date":"2019-01-10","close":3960.0},{"date":"2019-01-11","close":4005.0},{"date":"2019-01-14","close":4035.0},{"date":"2019-01-15","close":4035.0},{"date":"2019-01-16","close":4230.0},{"date":"2019-01-17","close":4255.0},{"date":"2019-01-18","close":4330.0},{"date":"2019-01-21","close":4405.0},{"date":"2019-01-22","close":4385.0},{"date":"2019-01-23","close":4485.0},{"date":"2019-01-24","close":4470.0},{"date":"2019-01-25","close":4495.0},{"date":"2019-01-28","close":4420.0},{"date":"2019-01-29","close":4480.0},{"date":"2019-01-30","close":4455.0},{"date":"2019-01-31","close":4435.0},{"date":"2019-02-01","close":4420.0},{"date":"2019-02-07","close":4420.0},{"date":"2019-02-08","close":4455.0},{"date":"2019-02-11","close":4620.0},{"date":"2019-02-12","close":4605.0},{"date":"2019-02-13","close":4670.0},{"date":"2019-02-14","close":4670.0},{"date":"2019-02-15","close":4660.0},{"date":"2019-02-18","close":4720.0},{"date":"2019-02-19","close":4795.0},{"date":"2019-02-20","close":4720.0},{"date":"2019-02-21","close":4610.0},{"date":"2019-02-22","close":4620.0},{"date":"2019-02-25","close":4510.0},{"date":"2019-02-26","close":4630.0},{"date":"2019-02-27","close":4560.0},{"date":"2019-02-28","close":4455.0},{"date":"2019-03-04","close":4470.0},{"date":"2019-03-05","close":4445.0},{"date":"2019-03-06","close":4395.0},{"date":"2019-03-07","close":4310.0},{"date":"2019-03-08","close":4305.0},{"date":"2019-03-11","close":4230.0},{"date":"2019-03-12","close":4285.0},{"date":"2019-03-13","close":4395.0},{"date":"2019-03-14","close":4560.0},{"date":"2019-03-15","close":4570.0},{"date":"2019-03-18","close":4730.0},{"date":"2019-03-19","close":5030.0},{"date":"2019-03-20","close":4945.0},{"date":"2019-03-21","close":4795.0},{"date":"2019-03-22","close":4785.0},{"date":"2019-03-25","close":4630.0},{"date":"2019-03-26","close":4730.0},{"date":"2019-03-27","close":4635.0},{"date":"2019-03-28","close":4560.0},{"date":"2019-03-29","close":4460.0},{"date":"2019-04-01","close":4620.0},{"date":"2019-04-02","close":4755.0},{"date":"2019-04-03","close":4755.0},{"date":"2019-04-04","close":4835.0},{"date":"2019-04-05","close":4835.0},{"date":"2019-04-08","close":4730.0},{"date":"2019-04-09","close":4730.0},{"date":"2019-04-10","close":4685.0},{"date":"2019-04-11","close":4705.0},{"date":"2019-04-12","close":4895.0},{"date":"2019-04-15","close":4895.0},{"date":"2019-04-16","close":4820.0},{"date":"2019-04-17","close":4885.0},{"date":"2019-04-18","close":4895.0},{"date":"2019-04-19","close":4945.0},{"date":"2019-04-22","close":4945.0},{"date":"2019-04-23","close":4880.0},{"date":"2019-04-24","close":4895.0},{"date":"2019-04-25","close":4830.0},{"date":"2019-04-26","close":4785.0},{"date":"2019-04-29","close":4795.0},{"date":"2019-04-30","close":4780.0},{"date":"2019-05-02","close":4845.0},{"date":"2019-05-03","close":4780.0},{"date":"2019-05-07","close":4785.0},{"date":"2019-05-08","close":4785.0},{"date":"2019-05-09","close":4605.0},{"date":"2019-05-10","close":4555.0},{"date":"2019-05-13","close":4670.0},{"date":"2019-05-14","close":4705.0},{"date":"2019-05-15","close":4820.0},{"date":"2019-05-16","close":4820.0},{"date":"2019-05-17","close":4935.0},{"date":"2019-05-20","close":4855.0},{"date":"2019-05-21","close":4955.0},{"date":"2019-05-22","close":5120.0},{"date":"2019-05-23","close":4980.0},{"date":"2019-05-24","close":4960.0},{"date":"2019-05-27","close":4805.0},{"date":"2019-05-28","close":4930.0},{"date":"2019-05-29","close":4835.0},{"date":"2019-05-30","close":4830.0},{"date":"2019-05-31","close":4805.0},{"date":"2019-06-03","close":4985.0},{"date":"2019-06-04","close":5035.0},{"date":"2019-06-05","close":5020.0},{"date":"2019-06-07","close":5470.0},{"date":"2019-06-10","close":5670.0},{"date":"2019-06-11","close":5520.0},{"date":"2019-06-12","close":5695.0},{"date":"2019-06-13","close":5580.0},{"date":"2019-06-14","close":5490.0},{"date":"2019-06-17","close":5580.0},{"date":"2019-06-18","close":5780.0},{"date":"2019-06-19","close":5745.0},{"date":"2019-06-20","close":5945.0},{"date":"2019-06-21","close":5905.0},{"date":"2019-06-24","close":5920.0},{"date":"2019-06-25","close":5745.0},{"date":"2019-06-26","close":5920.0},{"date":"2019-06-27","close":5895.0},{"date":"2019-06-28","close":7175.0},{"date":"2019-07-01","close":7030.0},{"date":"2019-07-02","close":6750.0},{"date":"2019-07-03","close":6900.0},{"date":"2019-07-04","close":8775.0},{"date":"2019-07-05","close":8015.0},{"date":"2019-07-08","close":8725.0},{"date":"2019-07-09","close":7865.0},{"date":"2019-07-10","close":10210.0},{"date":"2019-07-11","close":11680.0},{"date":"2019-07-12","close":15185.0},{"date":"2019-07-15","close":15015.0},{"date":"2019-07-16","close":15065.0},{"date":"2019-07-17","close":12645.0},{"date":"2019-07-18","close":12815.0},{"date":"2019-07-19","close":11680.0},{"date":"2019-07-22","close":11410.0},{"date":"2019-07-23","close":10895.0},{"date":"2019-07-24","close":11110.0},{"date":"2019-07-25","close":10225.0},{"date":"2019-07-26","close":9810.0},{"date":"2019-07-29","close":8940.0},{"date":"2019-07-30","close":9040.0},{"date":"2019-07-31","close":11745.0},{"date":"2019-08-01","close":12395.0},{"date":"2019-08-02","close":11915.0},{"date":"2019-08-05","close":10325.0},{"date":"2019-08-06","close":10225.0},{"date":"2019-08-07","close":10545.0},{"date":"2019-08-08","close":11260.0},{"date":"2019-08-09","close":14635.0},{"date":"2019-08-12","close":14785.0},{"date":"2019-08-13","close":15265.0},{"date":"2019-08-14","close":14050.0},{"date":"2019-08-16","close":15415.0},{"date":"2019-08-19","close":16170.0},{"date":"2019-08-20","close":15465.0},{"date":"2019-08-21","close":15885.0},{"date":"2019-08-22","close":15265.0},{"date":"2019-08-23","close":14765.0},{"date":"2019-08-26","close":14450.0},{"date":"2019-08-27","close":14515.0},{"date":"2019-08-28","close":15685.0},{"date":"2019-08-29","close":15115.0},{"date":"2019-08-30","close":15250.0},{"date":"2019-09-02","close":15315.0},{"date":"2019-09-03","close":16100.0},{"date":"2019-09-04","close":16170.0},{"date":"2019-09-05","close":15565.0},{"date":"2019-09-06","close":14685.0},{"date":"2019-09-09","close":13200.0},{"date":"2019-09-10","close":13365.0},{"date":"2019-09-11","close":12745.0},{"date":"2019-09-16","close":11945.0},{"date":"2019-09-17","close":11815.0},{"date":"2019-09-18","close":11745.0},{"date":"2019-09-19","close":13180.0},{"date":"2019-09-20","close":12580.0},{"date":"2019-09-23","close":12365.0},{"date":"2019-09-24","close":12430.0},{"date":"2019-09-25","close":11495.0},{"date":"2019-09-26","close":11280.0},{"date":"2019-09-27","close":11260.0},{"date":"2019-09-30","close":11380.0},{"date":"2019-10-01","close":11745.0},{"date":"2019-10-02","close":12365.0},{"date":"2019-10-04","close":12365.0},{"date":"2019-10-07","close":11880.0},{"date":"2019-10-08","close":12230.0},{"date":"2019-10-10","close":12345.0},{"date":"2019-10-11","close":11645.0},{"date":"2019-10-14","close":11660.0},{"date":"2019-10-15","close":12395.0},{"date":"2019-10-16","close":12330.0},{"date":"2019-10-17","close":12515.0},{"date":"2019-10-18","close":12280.0},{"date":"2019-10-21","close":11880.0},{"date":"2019-10-22","close":12095.0},{"date":"2019-10-23","close":11780.0},{"date":"2019-10-24","close":11745.0},{"date":"2019-10-25","close":11595.0},{"date":"2019-10-28","close":11310.0},{"date":"2019-10-29","close":11765.0},{"date":"2019-10-30","close":13730.0},{"date":"2019-10-31","close":13515.0},{"date":"2019-11-01","close":13680.0},{"date":"2019-11-04","close":13715.0},{"date":"2019-11-05","close":13265.0},{"date":"2019-11-06","close":13265.0},{"date":"2019-11-07","close":13650.0},{"date":"2019-11-08","close":13315.0},{"date":"2019-11-11","close":13430.0},{"date":"2019-11-12","close":13500.0},{"date":"2019-11-13","close":13500.0},{"date":"2019-11-14","close":12915.0},{"date":"2019-11-15","close":13115.0},{"date":"2019-11-18","close":12615.0},{"date":"2019-11-19","close":12445.0},{"date":"2019-11-20","close":12015.0},{"date":"2019-11-21","close":11845.0},{"date":"2019-11-22","close":11765.0},{"date":"2019-11-25","close":14415.0},{"date":"2019-11-26","close":13930.0},{"date":"2019-11-27","close":13100.0},{"date":"2019-11-28","close":12580.0},{"date":"2019-11-29","close":12345.0},{"date":"2019-12-02","close":12430.0},{"date":"2019-12-03","close":12765.0},{"date":"2019-12-04","close":12945.0},{"date":"2019-12-05","close":12680.0},{"date":"2019-12-06","close":13150.0},{"date":"2019-12-09","close":12815.0},{"date":"2019-12-10","close":12595.0},{"date":"2019-12-11","close":13115.0},{"date":"2019-12-12","close":13030.0},{"date":"2019-12-13","close":13080.0},{"date":"2019-12-16","close":13350.0},{"date":"2019-12-17","close":13230.0},{"date":"2019-12-18","close":12980.0},{"date":"2019-12-19","close":13100.0},{"date":"2019-12-20","close":13100.0},{"date":"2019-12-23","close":12645.0},{"date":"2019-12-24","close":11865.0},{"date":"2019-12-26","close":11945.0},{"date":"2019-12-27","close":12195.0},{"date":"2019-12-30","close":12180.0},{"date":"2020-01-02","close":12365.0},{"date":"2020-01-03","close":12380.0},{"date":"2020-01-06","close":11995.0},{"date":"2020-01-07","close":12130.0},{"date":"2020-01-08","close":11280.0},{"date":"2020-01-09","close":11880.0},{"date":"2020-01-10","close":12180.0},{"date":"2020-01-13","close":12680.0},{"date":"2020-01-14","close":13800.0},{"date":"2020-01-15","close":13780.0},{"date":"2020-01-16","close":13930.0},{"date":"2020-01-17","close":14250.0},{"date":"2020-01-20","close":13930.0},{"date":"2020-01-21","close":13780.0},{"date":"2020-01-22","close":13630.0},{"date":"2020-01-23","close":14250.0},{"date":"2020-01-28","close":13680.0},{"date":"2020-01-29","close":13730.0},{"date":"2020-01-30","close":13180.0},{"date":"2020-01-31","close":13115.0},{"date":"2020-02-03","close":13865.0},{"date":"2020-02-04","close":14200.0},{"date":"2020-02-05","close":13700.0},{"date":"2020-02-06","close":13900.0},{"date":"2020-02-07","close":13880.0},{"date":"2020-02-10","close":14050.0},{"date":"2020-02-11","close":13715.0},{"date":"2020-02-12","close":13900.0},{"date":"2020-02-13","close":15000.0},{"date":"2020-02-14","close":14515.0},{"date":"2020-02-17","close":14565.0},{"date":"2020-02-18","close":14065.0},{"date":"2020-02-19","close":13750.0},{"date":"2020-02-20","close":13630.0},{"date":"2020-02-21","close":14700.0},{"date":"2020-02-24","close":13865.0},{"date":"2020-02-25","close":13630.0},{"date":"2020-02-26","close":13550.0},{"date":"2020-02-27","close":12630.0},{"date":"2020-02-28","close":11845.0},{"date":"2020-03-02","close":12130.0},{"date":"2020-03-03","close":12345.0},{"date":"2020-03-04","close":12765.0},{"date":"2020-03-05","close":12745.0},{"date":"2020-03-06","close":12980.0},{"date":"2020-03-09","close":12030.0},{"date":"2020-03-10","close":11980.0},{"date":"2020-03-11","close":11680.0},{"date":"2020-03-12","close":10680.0},{"date":"2020-03-13","close":9845.0},{"date":"2020-03-16","close":8960.0},{"date":"2020-03-17","close":8925.0},{"date":"2020-03-18","close":8175.0},{"date":"2020-03-19","close":6465.0},{"date":"2020-03-20","close":6990.0},{"date":"2020-03-23","close":6650.0},{"date":"2020-03-24","close":8640.0},{"date":"2020-03-25","close":9195.0},{"date":"2020-03-26","close":9495.0},{"date":"2020-03-27","close":10410.0},{"date":"2020-03-30","close":11210.0},{"date":"2020-03-31","close":11995.0},{"date":"2020-04-01","close":11830.0},{"date":"2020-04-02","close":12115.0},{"date":"2020-04-03","close":12080.0},{"date":"2020-04-06","close":12280.0},{"date":"2020-04-07","close":12145.0},{"date":"2020-04-08","close":12095.0},{"date":"2020-04-09","close":12995.0},{"date":"2020-04-10","close":12165.0},{"date":"2020-04-13","close":12480.0},{"date":"2020-04-14","close":13115.0},{"date":"2020-04-16","close":13215.0},{"date":"2020-04-17","close":13215.0},{"date":"2020-04-20","close":13100.0},{"date":"2020-04-21","close":12830.0},{"date":"2020-04-22","close":13215.0},{"date":"2020-04-23","close":13180.0},{"date":"2020-04-24","close":12745.0},{"date":"2020-04-27","close":13400.0},{"date":"2020-04-28","close":13265.0},{"date":"2020-04-29","close":13615.0},{"date":"2020-05-04","close":13380.0},{"date":"2020-05-06","close":14015.0},{"date":"2020-05-07","close":13980.0},{"date":"2020-05-08","close":13765.0},{"date":"2020-05-11","close":13815.0},{"date":"2020-05-12","close":13715.0},{"date":"2020-05-13","close":13480.0},{"date":"2020-05-14","close":13430.0},{"date":"2020-05-15","close":13100.0},{"date":"2020-05-18","close":13150.0},{"date":"2020-05-19","close":13015.0},{"date":"2020-05-20","close":13600.0},{"date":"2020-05-21","close":13980.0},{"date":"2020-05-22","close":14015.0},{"date":"2020-05-25","close":13800.0},{"date":"2020-05-26","close":13765.0},{"date":"2020-05-27","close":13765.0},{"date":"2020-05-28","close":13280.0},{"date":"2020-05-29","close":13100.0},{"date":"2020-06-01","close":13615.0},{"date":"2020-06-02","close":17685.0},{"date":"2020-06-03","close":16770.0},{"date":"2020-06-04","close":16850.0},{"date":"2020-06-05","close":16320.0},{"date":"2020-06-08","close":16350.0},{"date":"2020-06-09","close":16770.0},{"date":"2020-06-10","close":16470.0},{"date":"2020-06-11","close":17855.0},{"date":"2020-06-12","close":19775.0},{"date":"2020-06-15","close":20940.0},{"date":"2020-06-16","close":21775.0},{"date":"2020-06-17","close":20940.0},{"date":"2020-06-18","close":20855.0},{"date":"2020-06-19","close":20025.0},{"date":"2020-06-22","close":20355.0},{"date":"2020-06-23","close":21610.0},{"date":"2020-06-24","close":21025.0},{"date":"2020-06-25","close":21525.0},{"date":"2020-06-26","close":21190.0},{"date":"2020-06-29","close":20440.0},{"date":"2020-06-30","close":21025.0},{"date":"2020-07-01","close":20605.0},{"date":"2020-07-02","close":22110.0},{"date":"2020-07-03","close":21860.0},{"date":"2020-07-06","close":22445.0},{"date":"2020-07-07","close":22945.0},{"date":"2020-07-08","close":23945.0},{"date":"2020-07-09","close":24195.0},{"date":"2020-07-10","close":23860.0},{"date":"2020-07-13","close":23945.0},{"date":"2020-07-14","close":22860.0},{"date":"2020-07-15","close":23445.0},{"date":"2020-07-16","close":22945.0},{"date":"2020-07-17","close":22695.0},{"date":"2020-07-20","close":21190.0},{"date":"2020-07-21","close":21940.0},{"date":"2020-07-22","close":21525.0},{"date":"2020-07-23","close":22525.0},{"date":"2020-07-24","close":21440.0},{"date":"2020-07-27","close":21610.0},{"date":"2020-07-28","close":22110.0},{"date":"2020-07-29","close":22195.0},{"date":"2020-07-30","close":21775.0},{"date":"2020-07-31","close":22025.0},{"date":"2020-08-03","close":22445.0},{"date":"2020-08-04","close":22445.0},{"date":"2020-08-05","close":22695.0},{"date":"2020-08-06","close":22525.0},{"date":"2020-08-07","close":23025.0},{"date":"2020-08-10","close":22275.0},{"date":"2020-08-11","close":22025.0},{"date":"2020-08-12","close":21690.0},{"date":"2020-08-13","close":21190.0},{"date":"2020-08-14","close":21360.0},{"date":"2020-08-18","close":20355.0},{"date":"2020-08-19","close":20190.0},{"date":"2020-08-20","close":18940.0},{"date":"2020-08-21","close":18770.0},{"date":"2020-08-24","close":18690.0},{"date":"2020-08-25","close":20190.0},{"date":"2020-08-26","close":20525.0},{"date":"2020-08-27","close":21360.0},{"date":"2020-08-28","close":21690.0},{"date":"2020-08-31","close":21775.0},{"date":"2020-09-01","close":22025.0},{"date":"2020-09-02","close":21525.0},{"date":"2020-09-03","close":21525.0},{"date":"2020-09-04","close":21025.0},{"date":"2020-09-07","close":20440.0},{"date":"2020-09-08","close":20440.0},{"date":"2020-09-09","close":19855.0},{"date":"2020-09-10","close":20190.0},{"date":"2020-09-11","close":19940.0},{"date":"2020-09-14","close":20190.0},{"date":"2020-09-15","close":19855.0},{"date":"2020-09-16","close":19270.0},{"date":"2020-09-17","close":19105.0},{"date":"2020-09-18","close":18940.0},{"date":"2020-09-21","close":18185.0},{"date":"2020-09-22","close":17270.0},{"date":"2020-09-23","close":17355.0},{"date":"2020-09-24","close":16370.0},{"date":"2020-09-25","close":16935.0},{"date":"2020-09-28","close":17270.0},{"date":"2020-09-29","close":17355.0},{"date":"2020-10-05","close":17605.0},{"date":"2020-10-06","close":17685.0},{"date":"2020-10-07","close":18440.0},{"date":"2020-10-08","close":18185.0},{"date":"2020-10-12","close":18105.0},{"date":"2020-10-13","close":17605.0},{"date":"2020-10-14","close":17355.0},{"date":"2020-10-15","close":17020.0},{"date":"2020-10-16","close":16685.0},{"date":"2020-10-19","close":16585.0},{"date":"2020-10-20","close":17020.0},{"date":"2020-10-21","close":16935.0},{"date":"2020-10-22","close":16635.0},{"date":"2020-10-23","close":16650.0},{"date":"2020-10-26","close":15565.0},{"date":"2020-10-27","close":15615.0},{"date":"2020-10-28","close":16000.0},{"date":"2020-10-29","close":15885.0},{"date":"2020-10-30","close":15450.0},{"date":"2020-11-02","close":16935.0},{"date":"2020-11-03","close":16770.0},{"date":"2020-11-04","close":17185.0},{"date":"2020-11-05","close":17520.0},{"date":"2020-11-06","close":17105.0},{"date":"2020-11-09","close":17685.0},{"date":"2020-11-10","close":17355.0},{"date":"2020-11-11","close":18020.0},{"date":"2020-11-12","close":17935.0},{"date":"2020-11-13","close":17435.0},{"date":"2020-11-16","close":18355.0},{"date":"2020-11-17","close":18270.0},{"date":"2020-11-18","close":17935.0},{"date":"2020-11-19","close":17605.0},{"date":"2020-11-20","close":17855.0},{"date":"2020-11-23","close":17435.0},{"date":"2020-11-24","close":17270.0},{"date":"2020-11-25","close":16770.0},{"date":"2020-11-26","close":16850.0},{"date":"2020-11-27","close":16850.0},{"date":"2020-11-30","close":16600.0},{"date":"2020-12-01","close":16850.0},{"date":"2020-12-02","close":16685.0},{"date":"2020-12-03","close":17185.0},{"date":"2020-12-04","close":17520.0},{"date":"2020-12-07","close":17020.0},{"date":"2020-12-08","close":16770.0},{"date":"2020-12-09","close":16650.0},{"date":"2020-12-10","close":16685.0},{"date":"2020-12-11","close":16685.0},{"date":"2020-12-14","close":16770.0},{"date":"2020-12-15","close":17770.0},{"date":"2020-12-16","close":18105.0},{"date":"2020-12-17","close":17855.0},{"date":"2020-12-18","close":17605.0},{"date":"2020-12-21","close":17355.0},{"date":"2020-12-22","close":17435.0},{"date":"2020-12-23","close":17855.0},{"date":"2020-12-24","close":17605.0},{"date":"2020-12-28","close":17105.0},{"date":"2020-12-29","close":17770.0},{"date":"2020-12-30","close":18440.0},{"date":"2021-01-04","close":19270.0},{"date":"2021-01-05","close":18940.0},{"date":"2021-01-06","close":18940.0},{"date":"2021-01-07","close":18940.0},{"date":"2021-01-08","close":18605.0},{"date":"2021-01-11","close":17855.0},{"date":"2021-01-12","close":18020.0},{"date":"2021-01-13","close":18440.0},{"date":"2021-01-14","close":18940.0},{"date":"2021-01-15","close":18440.0},{"date":"2021-01-18","close":19105.0},{"date":"2021-01-19","close":19520.0},{"date":"2021-01-20","close":19690.0},{"date":"2021-01-21","close":19520.0},{"date":"2021-01-22","close":19855.0},{"date":"2021-01-25","close":19690.0},{"date":"2021-01-26","close":19855.0},{"date":"2021-01-27","close":19355.0},{"date":"2021-01-28","close":18270.0},{"date":"2021-01-29","close":17355.0},{"date":"2021-02-01","close":17685.0},{"date":"2021-02-02","close":17605.0},{"date":"2021-02-03","close":17935.0},{"date":"2021-02-04","close":18020.0},{"date":"2021-02-05","close":18440.0},{"date":"2021-02-08","close":18355.0},{"date":"2021-02-09","close":18270.0},{"date":"2021-02-10","close":18520.0},{"date":"2021-02-15","close":18440.0},{"date":"2021-02-16","close":18185.0},{"date":"2021-02-17","close":18355.0},{"date":"2021-02-18","close":18020.0},{"date":"2021-02-19","close":17685.0},{"date":"2021-02-22","close":17355.0},{"date":"2021-02-23","close":17355.0},{"date":"2021-02-24","close":16635.0},{"date":"2021-02-25","close":16850.0},{"date":"2021-02-26","close":16370.0},{"date":"2021-03-02","close":16400.0},{"date":"2021-03-03","close":17520.0},{"date":"2021-03-04","close":17185.0},{"date":"2021-03-05","close":16850.0},{"date":"2021-03-08","close":16535.0},{"date":"2021-03-09","close":16450.0},{"date":"2021-03-10","close":16485.0},{"date":"2021-03-11","close":16570.0},{"date":"2021-03-12","close":16770.0},{"date":"2021-03-15","close":16650.0},{"date":"2021-03-16","close":16770.0},{"date":"2021-03-17","close":17020.0},{"date":"2021-03-18","close":17105.0},{"date":"2021-03-19","close":16770.0},{"date":"2021-03-22","close":16770.0},{"date":"2021-03-23","close":16570.0},{"date":"2021-03-24","close":16385.0},{"date":"2021-03-25","close":16420.0},{"date":"2021-03-26","close":16450.0},{"date":"2021-03-29","close":16685.0},{"date":"2021-03-30","close":16670.0},{"date":"2021-03-31","close":17185.0},{"date":"2021-04-01","close":17185.0},{"date":"2021-04-02","close":16770.0},{"date":"2021-04-05","close":16770.0},{"date":"2021-04-06","close":16620.0},{"date":"2021-04-07","close":16935.0},{"date":"2021-04-08","close":17020.0},{"date":"2021-04-09","close":16770.0},{"date":"2021-04-12","close":18440.0},{"date":"2021-04-13","close":21190.0},{"date":"2021-04-14","close":19190.0},{"date":"2021-04-15","close":19105.0},{"date":"2021-04-16","close":18940.0},{"date":"2021-04-19","close":18770.0},{"date":"2021-04-20","close":19270.0},{"date":"2021-04-21","close":19270.0},{"date":"2021-04-22","close":19190.0},{"date":"2021-04-23","close":19520.0},{"date":"2021-04-26","close":19605.0},{"date":"2021-04-27","close":19520.0},{"date":"2021-04-28","close":18605.0},{"date":"2021-04-29","close":18690.0},{"date":"2021-04-30","close":18185.0},{"date":"2021-05-03","close":17770.0},{"date":"2021-05-04","close":18105.0},{"date":"2021-05-06","close":18270.0},{"date":"2021-05-07","close":18270.0},{"date":"2021-05-10","close":18355.0},{"date":"2021-05-11","close":18440.0},{"date":"2021-05-12","close":18020.0},{"date":"2021-05-13","close":18105.0},{"date":"2021-05-14","close":18355.0},{"date":"2021-05-17","close":18105.0},{"date":"2021-05-18","close":18355.0},{"date":"2021-05-20","close":18605.0},{"date":"2021-05-21","close":18355.0},{"date":"2021-05-24","close":19020.0},{"date":"2021-05-25","close":18855.0},{"date":"2021-05-26","close":18605.0},{"date":"2021-05-27","close":18440.0},{"date":"2021-05-28","close":19020.0},{"date":"2021-05-31","close":19190.0},{"date":"2021-06-01","close":19020.0},{"date":"2021-06-02","close":19105.0},{"date":"2021-06-03","close":18855.0},{"date":"2021-06-04","close":18770.0},{"date":"2021-06-07","close":18770.0},{"date":"2021-06-08","close":18440.0},{"date":"2021-06-09","close":18020.0},{"date":"2021-06-10","close":18105.0},{"date":"2021-06-11","close":18520.0},{"date":"2021-06-14","close":18520.0},{"date":"2021-06-15","close":18355.0},{"date":"2021-06-16","close":18440.0},{"date":"2021-06-17","close":18440.0},{"date":"2021-06-18","close":18270.0},{"date":"2021-06-21","close":17855.0},{"date":"2021-06-22","close":18020.0},{"date":"2021-06-23","close":18270.0},{"date":"2021-06-24","close":18355.0},{"date":"2021-06-25","close":18270.0},{"date":"2021-06-28","close":18105.0},{"date":"2021-06-29","close":18440.0},{"date":"2021-06-30","close":18355.0},{"date":"2021-07-01","close":18520.0},{"date":"2021-07-02","close":18440.0},{"date":"2021-07-05","close":19440.0},{"date":"2021-07-06","close":19270.0},{"date":"2021-07-07","close":20190.0},{"date":"2021-07-08","close":20025.0},{"date":"2021-07-09","close":19105.0},{"date":"2021-07-12","close":19190.0},{"date":"2021-07-13","close":19355.0},{"date":"2021-07-14","close":19440.0},{"date":"2021-07-15","close":19190.0},{"date":"2021-07-16","close":19190.0},{"date":"2021-07-19","close":18605.0},{"date":"2021-07-20","close":18440.0},{"date":"2021-07-21","close":17935.0},{"date":"2021-07-22","close":18105.0},{"date":"2021-07-23","close":18020.0},{"date":"2021-07-26","close":17855.0},{"date":"2021-07-27","close":17770.0},{"date":"2021-07-28","close":17270.0},{"date":"2021-07-29","close":17435.0},{"date":"2021-07-30","close":17520.0},{"date":"2021-08-02","close":18020.0},{"date":"2021-08-03","close":17855.0},{"date":"2021-08-04","close":17770.0},{"date":"2021-08-05","close":17770.0},{"date":"2021-08-06","close":17520.0},{"date":"2021-08-09","close":17270.0},{"date":"2021-08-10","close":17270.0},{"date":"2021-08-11","close":17020.0},{"date":"2021-08-12","close":16850.0},{"date":"2021-08-13","close":16400.0},{"date":"2021-08-17","close":14750.0},{"date":"2021-08-18","close":15085.0},{"date":"2021-08-19","close":14065.0},{"date":"2021-08-20","close":13515.0},{"date":"2021-08-23","close":13800.0},{"date":"2021-08-24","close":14500.0},{"date":"2021-08-25","close":14250.0},{"date":"2021-08-26","close":14180.0},{"date":"2021-08-27","close":14280.0},{"date":"2021-08-30","close":14400.0},{"date":"2021-08-31","close":14215.0},{"date":"2021-09-01","close":15235.0},{"date":"2021-09-02","close":15185.0},{"date":"2021-09-03","close":15265.0},{"date":"2021-09-06","close":15235.0},{"date":"2021-09-07","close":15050.0},{"date":"2021-09-08","close":14885.0},{"date":"2021-09-09","close":14750.0},{"date":"2021-09-10","close":14800.0},{"date":"2021-09-13","close":14315.0},{"date":"2021-09-14","close":14615.0},{"date":"2021-09-15","close":14250.0},{"date":"2021-09-16","close":14230.0},{"date":"2021-09-17","close":14180.0},{"date":"2021-09-23","close":13980.0},{"date":"2021-09-24","close":14065.0},{"date":"2021-09-27","close":13980.0},{"date":"2021-09-28","close":13580.0},{"date":"2021-09-29","close":13250.0},{"date":"2021-09-30","close":13465.0},{"date":"2021-10-01","close":13200.0},{"date":"2021-10-05","close":12630.0},{"date":"2021-10-06","close":12365.0},{"date":"2021-10-07","close":12880.0},{"date":"2021-10-08","close":12915.0},{"date":"2021-10-12","close":12665.0},{"date":"2021-10-13","close":12795.0},{"date":"2021-10-14","close":13100.0},{"date":"2021-10-15","close":13300.0},{"date":"2021-10-18","close":13950.0},{"date":"2021-10-19","close":13965.0},{"date":"2021-10-20","close":14200.0},{"date":"2021-10-21","close":14850.0},{"date":"2021-10-22","close":14900.0},{"date":"2021-10-25","close":14265.0},{"date":"2021-10-26","close":14230.0},{"date":"2021-10-27","close":14900.0},{"date":"2021-10-28","close":15000.0},{"date":"2021-10-29","close":14750.0},{"date":"2021-11-01","close":14935.0},{"date":"2021-11-02","close":15400.0},{"date":"2021-11-03","close":15085.0},{"date":"2021-11-04","close":15085.0},{"date":"2021-11-05","close":14765.0},{"date":"2021-11-08","close":14435.0},{"date":"2021-11-09","close":14850.0},{"date":"2021-11-10","close":14515.0},{"date":"2021-11-11","close":15315.0},{"date":"2021-11-12","close":15300.0},{"date":"2021-11-15","close":14985.0},{"date":"2021-11-16","close":15735.0},{"date":"2021-11-17","close":16185.0},{"date":"2021-11-18","close":16320.0},{"date":"2021-11-19","close":15550.0},{"date":"2021-11-22","close":14900.0},{"date":"2021-11-23","close":14415.0},{"date":"2021-11-24","close":14400.0},{"date":"2021-11-25","close":14785.0},{"date":"2021-11-26","close":14485.0},{"date":"2021-11-29","close":13865.0},{"date":"2021-11-30","close":12830.0},{"date":"2021-12-01","close":13265.0},{"date":"2021-12-02","close":13930.0},{"date":"2021-12-03","close":14315.0},{"date":"2021-12-06","close":14265.0},{"date":"2021-12-07","close":15150.0},{"date":"2021-12-08","close":15235.0},{"date":"2021-12-09","close":15535.0},{"date":"2021-12-10","close":16420.0},{"date":"2021-12-13","close":15900.0},{"date":"2021-12-14","close":16370.0},{"date":"2021-12-15","close":15200.0},{"date":"2021-12-16","close":14985.0},{"date":"2021-12-17","close":14585.0},{"date":"2021-12-20","close":15065.0},{"date":"2021-12-21","close":17020.0},{"date":"2021-12-22","close":16020.0},{"date":"2021-12-23","close":15235.0},{"date":"2021-12-24","close":15165.0},{"date":"2021-12-27","close":15050.0},{"date":"2021-12-28","close":14850.0},{"date":"2021-12-29","close":14985.0},{"date":"2021-12-30","close":15235.0},{"date":"2022-01-03","close":15650.0},{"date":"2022-01-04","close":15615.0},{"date":"2022-01-05","close":16085.0},{"date":"2022-01-06","close":15670.0},{"date":"2022-01-07","close":15435.0},{"date":"2022-01-10","close":14885.0},{"date":"2022-01-11","close":14700.0},{"date":"2022-01-12","close":14915.0},{"date":"2022-01-13","close":14715.0},{"date":"2022-01-14","close":14415.0},{"date":"2022-01-17","close":13930.0},{"date":"2022-01-18","close":13580.0},{"date":"2022-01-19","close":13600.0},{"date":"2022-01-20","close":13965.0},{"date":"2022-01-21","close":13730.0},{"date":"2022-01-24","close":13300.0},{"date":"2022-01-25","close":12730.0},{"date":"2022-01-26","close":13300.0},{"date":"2022-01-27","close":13300.0},{"date":"2022-01-28","close":13465.0},{"date":"2022-02-03","close":13800.0},{"date":"2022-02-04","close":14280.0},{"date":"2022-02-07","close":15350.0},{"date":"2022-02-08","close":14585.0},{"date":"2022-02-09","close":14515.0},{"date":"2022-02-10","close":13515.0},{"date":"2022-02-11","close":13430.0},{"date":"2022-02-14","close":13365.0},{"date":"2022-02-15","close":13080.0},{"date":"2022-02-16","close":13515.0},{"date":"2022-02-17","close":14000.0},{"date":"2022-02-18","close":13915.0},{"date":"2022-02-21","close":13780.0},{"date":"2022-02-22","close":13500.0},{"date":"2022-02-23","close":13600.0},{"date":"2022-02-24","close":13130.0},{"date":"2022-02-25","close":13415.0},{"date":"2022-02-28","close":13515.0},{"date":"2022-03-02","close":13630.0},{"date":"2022-03-03","close":13850.0},{"date":"2022-03-04","close":13830.0},{"date":"2022-03-07","close":13550.0},{"date":"2022-03-08","close":13350.0},{"date":"2022-03-10","close":13565.0},{"date":"2022-03-11","close":13615.0},{"date":"2022-03-14","close":13500.0},{"date":"2022-03-15","close":13350.0},{"date":"2022-03-16","close":13715.0},{"date":"2022-03-17","close":14015.0},{"date":"2022-03-18","close":13900.0},{"date":"2022-03-21","close":13865.0},{"date":"2022-03-22","close":13900.0},{"date":"2022-03-23","close":13915.0},{"date":"2022-03-24","close":13850.0},{"date":"2022-03-25","close":13930.0},{"date":"2022-03-28","close":13980.0},{"date":"2022-03-29","close":14515.0},{"date":"2022-03-30","close":14635.0},{"date":"2022-03-31","close":14465.0},{"date":"2022-04-01","close":14300.0},{"date":"2022-04-04","close":14750.0},{"date":"2022-04-05","close":14685.0},{"date":"2022-04-06","close":14415.0},{"date":"2022-04-07","close":14435.0},{"date":"2022-04-08","close":14600.0},{"date":"2022-04-11","close":14550.0},{"date":"2022-04-12","close":14230.0},{"date":"2022-04-13","close":14230.0},{"date":"2022-04-14","close":14435.0},{"date":"2022-04-15","close":14200.0},{"date":"2022-04-18","close":14050.0},{"date":"2022-04-19","close":14115.0},{"date":"2022-04-20","close":14180.0},{"date":"2022-04-21","close":14000.0},{"date":"2022-04-22","close":13900.0},{"date":"2022-04-25","close":13480.0},{"date":"2022-04-26","close":13700.0},{"date":"2022-04-27","close":13500.0},{"date":"2022-04-28","close":13430.0},{"date":"2022-04-29","close":13465.0},{"date":"2022-05-02","close":13450.0},{"date":"2022-05-03","close":13380.0},{"date":"2022-05-04","close":13365.0},{"date":"2022-05-06","close":13215.0},{"date":"2022-05-09","close":12615.0},{"date":"2022-05-10","close":12445.0},{"date":"2022-05-11","close":12565.0},{"date":"2022-05-12","close":12045.0},{"date":"2022-05-13","close":12065.0},{"date":"2022-05-16","close":12095.0},{"date":"2022-05-17","close":12345.0},{"date":"2022-05-18","close":12295.0},{"date":"2022-05-19","close":12015.0},{"date":"2022-05-20","close":12165.0},{"date":"2022-05-23","close":12065.0},{"date":"2022-05-24","close":11945.0},{"date":"2022-05-25","close":12265.0},{"date":"2022-05-26","close":12680.0},{"date":"2022-05-27","close":12445.0},{"date":"2022-05-30","close":12515.0},{"date":"2022-05-31","close":12480.0},{"date":"2022-06-02","close":12330.0},{"date":"2022-06-03","close":12465.0},{"date":"2022-06-07","close":12265.0},{"date":"2022-06-08","close":12165.0},{"date":"2022-06-09","close":12095.0},{"date":"2022-06-10","close":12015.0},{"date":"2022-06-13","close":11295.0},{"date":"2022-06-14","close":10810.0},{"date":"2022-06-15","close":10175.0},{"date":"2022-06-16","close":10245.0},{"date":"2022-06-17","close":10225.0},{"date":"2022-06-20","close":9495.0},{"date":"2022-06-21","close":9625.0},{"date":"2022-06-22","close":9175.0},{"date":"2022-06-23","close":8440.0},{"date":"2022-06-24","close":9090.0},{"date":"2022-06-27","close":9325.0},{"date":"2022-06-28","close":9310.0},{"date":"2022-06-29","close":9295.0},{"date":"2022-06-30","close":8625.0},{"date":"2022-07-01","close":8440.0},{"date":"2022-07-04","close":8510.0},{"date":"2022-07-05","close":8825.0},{"date":"2022-07-06","close":8875.0},{"date":"2022-07-07","close":8990.0},{"date":"2022-07-08","close":9075.0},{"date":"2022-07-11","close":9195.0},{"date":"2022-07-12","close":8775.0},{"date":"2022-07-13","close":9110.0},{"date":"2022-07-14","close":9275.0},{"date":"2022-07-15","close":9175.0},{"date":"2022-07-18","close":9325.0},{"date":"2022-07-19","close":9475.0},{"date":"2022-07-20","close":10010.0},{"date":"2022-07-21","close":10075.0},{"date":"2022-07-22","close":9910.0},{"date":"2022-07-25","close":9795.0},{"date":"2022-07-26","close":9695.0},{"date":"2022-07-27","close":9710.0},{"date":"2022-07-28","close":9610.0},{"date":"2022-07-29","close":9745.0},{"date":"2022-08-01","close":9795.0},{"date":"2022-08-02","close":9560.0},{"date":"2022-08-03","close":9925.0},{"date":"2022-08-04","close":10275.0},{"date":"2022-08-05","close":10275.0},{"date":"2022-08-08","close":10310.0},{"date":"2022-08-09","close":10345.0},{"date":"2022-08-10","close":10445.0},{"date":"2022-08-11","close":10530.0},{"date":"2022-08-12","close":10375.0},{"date":"2022-08-16","close":10325.0},{"date":"2022-08-17","close":10225.0},{"date":"2022-08-18","close":10175.0},{"date":"2022-08-19","close":10110.0},{"date":"2022-08-22","close":9625.0},{"date":"2022-08-23","close":9225.0},{"date":"2022-08-24","close":9395.0},{"date":"2022-08-25","close":9760.0},{"date":"2022-08-26","close":9675.0},{"date":"2022-08-29","close":9310.0},{"date":"2022-08-30","close":9325.0},{"date":"2022-08-31","close":9445.0},{"date":"2022-09-01","close":9260.0},{"date":"2022-09-02","close":9040.0},{"date":"2022-09-05","close":8825.0},{"date":"2022-09-06","close":8890.0},{"date":"2022-09-07","close":8560.0},{"date":"2022-09-08","close":8590.0},{"date":"2022-09-13","close":8860.0},{"date":"2022-09-14","close":8710.0},{"date":"2022-09-15","close":8710.0},{"date":"2022-09-16","close":8510.0},{"date":"2022-09-19","close":8210.0},{"date":"2022-09-20","close":8290.0},{"date":"2022-09-21","close":8290.0},{"date":"2022-09-22","close":7990.0},{"date":"2022-09-23","close":7500.0},{"date":"2022-09-26","close":6925.0},{"date":"2022-09-27","close":6830.0},{"date":"2022-09-28","close":6650.0},{"date":"2022-09-29","close":6615.0},{"date":"2022-09-30","close":6705.0},{"date":"2022-10-04","close":6965.0},{"date":"2022-10-05","close":6815.0},{"date":"2022-10-06","close":7075.0},{"date":"2022-10-07","close":7040.0},{"date":"2022-10-11","close":6600.0},{"date":"2022-10-12","close":6575.0},{"date":"2022-10-13","close":6155.0},{"date":"2022-10-14","close":6550.0},{"date":"2022-10-17","close":6805.0},{"date":"2022-10-18","close":6955.0},{"date":"2022-10-19","close":6875.0},{"date":"2022-10-20","close":6650.0},{"date":"2022-10-21","close":6555.0},{"date":"2022-10-24","close":6665.0},{"date":"2022-10-25","close":6675.0},{"date":"2022-10-26","close":6605.0},{"date":"2022-10-27","close":6730.0},{"date":"2022-10-28","close":6730.0},{"date":"2022-10-31","close":7340.0},{"date":"2022-11-01","close":8040.0},{"date":"2022-11-02","close":8010.0},{"date":"2022-11-03","close":8310.0},{"date":"2022-11-04","close":8275.0},{"date":"2022-11-07","close":8190.0},{"date":"2022-11-08","close":8425.0},{"date":"2022-11-09","close":8375.0},{"date":"2022-11-10","close":8490.0},{"date":"2022-11-11","close":8540.0},{"date":"2022-11-14","close":8510.0},{"date":"2022-11-15","close":8925.0},{"date":"2022-11-16","close":8960.0},{"date":"2022-11-17","close":9025.0},{"date":"2022-11-18","close":9425.0},{"date":"2022-11-21","close":9225.0},{"date":"2022-11-22","close":8940.0},{"date":"2022-11-23","close":9925.0},{"date":"2022-11-24","close":10460.0},{"date":"2022-11-25","close":10045.0},{"date":"2022-11-28","close":11510.0},{"date":"2022-11-29","close":11680.0},{"date":"2022-11-30","close":11815.0},{"date":"2022-12-01","close":12430.0},{"date":"2022-12-02","close":12345.0},{"date":"2022-12-05","close":12430.0},{"date":"2022-12-06","close":11595.0},{"date":"2022-12-07","close":12995.0},{"date":"2022-12-08","close":12445.0},{"date":"2022-12-09","close":12615.0},{"date":"2022-12-12","close":11865.0},{"date":"2022-12-13","close":11845.0},{"date":"2022-12-14","close":13280.0},{"date":"2022-12-15","close":13500.0},{"date":"2022-12-16","close":13050.0},{"date":"2022-12-19","close":16950.0},{"date":"2022-12-20","close":17925.0},{"date":"2022-12-21","close":20575.0},{"date":"2022-12-22","close":19525.0},{"date":"2022-12-23","close":16775.0},{"date":"2022-12-26","close":17050.0},{"date":"2022-12-27","close":16000.0},{"date":"2022-12-28","close":17500.0},{"date":"2022-12-29","close":16400.0},{"date":"2023-01-02","close":20000.0},{"date":"2023-01-03","close":23950.0},{"date":"2023-01-04","close":21100.0},{"date":"2023-01-05","close":19975.0},{"date":"2023-01-06","close":17800.0},{"date":"2023-01-09","close":17800.0},{"date":"2023-01-10","close":15850.0},{"date":"2023-01-11","close":15875.0},{"date":"2023-01-12","close":15825.0},{"date":"2023-01-13","close":15925.0},{"date":"2023-01-16","close":18375.0},{"date":"2023-01-17","close":17500.0},{"date":"2023-01-18","close":17900.0},{"date":"2023-01-19","close":17525.0},{"date":"2023-01-20","close":17050.0},{"date":"2023-01-25","close":16625.0},{"date":"2023-01-26","close":16650.0},{"date":"2023-01-27","close":17050.0},{"date":"2023-01-30","close":16875.0},{"date":"2023-01-31","close":16600.0},{"date":"2023-02-01","close":17275.0},{"date":"2023-02-02","close":17800.0},{"date":"2023-02-03","close":17200.0},{"date":"2023-02-06","close":16800.0},{"date":"2023-02-07","close":16725.0},{"date":"2023-02-08","close":16625.0},{"date":"2023-02-09","close":16075.0},{"date":"2023-02-10","close":15825.0},{"date":"2023-02-13","close":15600.0},{"date":"2023-02-14","close":15575.0},{"date":"2023-02-15","close":15975.0},{"date":"2023-02-16","close":16425.0},{"date":"2023-02-17","close":15750.0},{"date":"2023-02-20","close":15700.0},{"date":"2023-02-21","close":15775.0},{"date":"2023-02-22","close":15125.0},{"date":"2023-02-23","close":15075.0},{"date":"2023-02-24","close":14750.0},{"date":"2023-02-27","close":14700.0},{"date":"2023-02-28","close":15450.0},{"date":"2023-03-02","close":15375.0},{"date":"2023-03-03","close":15250.0},{"date":"2023-03-06","close":15225.0},{"date":"2023-03-07","close":14850.0},{"date":"2023-03-08","close":14400.0},{"date":"2023-03-09","close":14500.0},{"date":"2023-03-10","close":13825.0},{"date":"2023-03-13","close":13850.0},{"date":"2023-03-14","close":13200.0},{"date":"2023-03-15","close":13600.0},{"date":"2023-03-16","close":13650.0},{"date":"2023-03-17","close":14025.0},{"date":"2023-03-20","close":14250.0},{"date":"2023-03-21","close":13950.0},{"date":"2023-03-22","close":13875.0},{"date":"2023-03-23","close":13675.0},{"date":"2023-03-24","close":14925.0},{"date":"2023-03-27","close":14750.0},{"date":"2023-03-28","close":14800.0},{"date":"2023-03-29","close":15125.0},{"date":"2023-03-30","close":15125.0},{"date":"2023-03-31","close":14500.0},{"date":"2023-04-03","close":14975.0},{"date":"2023-04-04","close":15250.0},{"date":"2023-04-05","close":15225.0},{"date":"2023-04-06","close":14675.0},{"date":"2023-04-07","close":14925.0},{"date":"2023-04-10","close":14150.0},{"date":"2023-04-11","close":14250.0},{"date":"2023-04-12","close":14275.0},{"date":"2023-04-13","close":15050.0},{"date":"2023-04-14","close":15350.0},{"date":"2023-04-17","close":14925.0},{"date":"2023-04-18","close":14575.0},{"date":"2023-04-19","close":14575.0},{"date":"2023-04-20","close":14300.0},{"date":"2023-04-21","close":13900.0},{"date":"2023-04-24","close":13525.0},{"date":"2023-04-25","close":13275.0},{"date":"2023-04-26","close":12875.0},{"date":"2023-04-27","close":12775.0},{"date":"2023-04-28","close":12975.0},{"date":"2023-05-02","close":13100.0},{"date":"2023-05-03","close":12950.0},{"date":"2023-05-04","close":13050.0},{"date":"2023-05-08","close":12975.0},{"date":"2023-05-09","close":12775.0},{"date":"2023-05-10","close":12850.0},{"date":"2023-05-11","close":13075.0},{"date":"2023-05-12","close":13100.0},{"date":"2023-05-15","close":12800.0},{"date":"2023-05-16","close":12450.0},{"date":"2023-05-17","close":12900.0},{"date":"2023-05-18","close":13025.0},{"date":"2023-05-19","close":13025.0},{"date":"2023-05-22","close":13050.0},{"date":"2023-05-23","close":13050.0},{"date":"2023-05-24","close":12900.0},{"date":"2023-05-25","close":12650.0},{"date":"2023-05-26","close":12450.0},{"date":"2023-05-30","close":12650.0},{"date":"2023-05-31","close":12600.0},{"date":"2023-06-01","close":12825.0},{"date":"2023-06-02","close":12800.0},{"date":"2023-06-05","close":12875.0},{"date":"2023-06-07","close":12875.0},{"date":"2023-06-08","close":12650.0},{"date":"2023-06-09","close":12800.0},{"date":"2023-06-12","close":12775.0},{"date":"2023-06-13","close":12625.0},{"date":"2023-06-14","close":12250.0},{"date":"2023-06-15","close":12150.0},{"date":"2023-06-16","close":12100.0},{"date":"2023-06-19","close":12125.0},{"date":"2023-06-20","close":12225.0},{"date":"2023-06-21","close":11900.0},{"date":"2023-06-22","close":11850.0},{"date":"2023-06-23","close":11475.0},{"date":"2023-06-26","close":11550.0},{"date":"2023-06-27","close":11575.0},{"date":"2023-06-28","close":11675.0},{"date":"2023-06-29","close":11325.0},{"date":"2023-06-30","close":11700.0},{"date":"2023-07-03","close":12050.0},{"date":"2023-07-04","close":11850.0},{"date":"2023-07-05","close":11650.0},{"date":"2023-07-06","close":11300.0},{"date":"2023-07-07","close":11150.0},{"date":"2023-07-10","close":11275.0},{"date":"2023-07-11","close":11450.0},{"date":"2023-07-12","close":11350.0},{"date":"2023-07-13","close":11400.0},{"date":"2023-07-14","close":11200.0},{"date":"2023-07-17","close":11550.0},{"date":"2023-07-18","close":11125.0},{"date":"2023-07-19","close":11050.0},{"date":"2023-07-20","close":11025.0},{"date":"2023-07-21","close":10725.0},{"date":"2023-07-24","close":10550.0},{"date":"2023-07-25","close":10200.0},{"date":"2023-07-26","close":9585.0},{"date":"2023-07-27","close":9980.0},{"date":"2023-07-28","close":10200.0},{"date":"2023-07-31","close":10500.0},{"date":"2023-08-01","close":10650.0},{"date":"2023-08-02","close":10650.0},{"date":"2023-08-03","close":10925.0},{"date":"2023-08-04","close":10975.0},{"date":"2023-08-07","close":11150.0},{"date":"2023-08-08","close":10975.0},{"date":"2023-08-09","close":11225.0},{"date":"2023-08-10","close":11100.0},{"date":"2023-08-11","close":11200.0},{"date":"2023-08-14","close":10825.0},{"date":"2023-08-16","close":10150.0},{"date":"2023-08-17","close":10050.0},{"date":"2023-08-18","close":9790.0},{"date":"2023-08-21","close":9750.0},{"date":"2023-08-22","close":9620.0},{"date":"2023-08-23","close":9510.0},{"date":"2023-08-24","close":9695.0},{"date":"2023-08-25","close":9555.0},{"date":"2023-08-28","close":9600.0},{"date":"2023-08-29","close":9770.0},{"date":"2023-08-30","close":10450.0},{"date":"2023-08-31","close":10125.0},{"date":"2023-09-01","close":10125.0},{"date":"2023-09-04","close":10000.0},{"date":"2023-09-05","close":10025.0},{"date":"2023-09-06","close":9825.0},{"date":"2023-09-07","close":9630.0},{"date":"2023-09-08","close":9665.0},{"date":"2023-09-11","close":9630.0},{"date":"2023-09-12","close":9685.0},{"date":"2023-09-13","close":9570.0},{"date":"2023-09-14","close":9615.0},{"date":"2023-09-15","close":9645.0},{"date":"2023-09-18","close":9550.0},{"date":"2023-09-19","close":9280.0},{"date":"2023-09-20","close":9215.0},{"date":"2023-09-21","close":10200.0},{"date":"2023-09-22","close":9850.0},{"date":"2023-09-25","close":9250.0},{"date":"2023-09-26","close":9030.0},{"date":"2023-09-27","close":8985.0},{"date":"2023-10-04","close":8595.0},{"date":"2023-10-05","close":7745.0},{"date":"2023-10-06","close":8210.0},{"date":"2023-10-10","close":7825.0},{"date":"2023-10-11","close":8095.0},{"date":"2023-10-12","close":8300.0},{"date":"2023-10-13","close":8065.0},{"date":"2023-10-16","close":7845.0},{"date":"2023-10-17","close":8165.0},{"date":"2023-10-18","close":8100.0},{"date":"2023-10-19","close":7790.0},{"date":"2023-10-20","close":7600.0},{"date":"2023-10-23","close":7695.0},{"date":"2023-10-24","close":8075.0},{"date":"2023-10-25","close":8090.0},{"date":"2023-10-26","close":7725.0},{"date":"2023-10-27","close":7655.0},{"date":"2023-10-30","close":7825.0},{"date":"2023-10-31","close":7615.0},{"date":"2023-11-01","close":7720.0},{"date":"2023-11-02","close":7985.0},{"date":"2023-11-03","close":8085.0},{"date":"2023-11-06","close":8350.0},{"date":"2023-11-07","close":8565.0},{"date":"2023-11-08","close":8685.0},{"date":"2023-11-09","close":8530.0},{"date":"2023-11-10","close":8250.0},{"date":"2023-11-13","close":8105.0},{"date":"2023-11-14","close":8375.0},{"date":"2023-11-15","close":8510.0},{"date":"2023-11-16","close":8475.0},{"date":"2023-11-17","close":8215.0},{"date":"2023-11-20","close":8410.0},{"date":"2023-11-21","close":8700.0},{"date":"2023-11-22","close":8680.0},{"date":"2023-11-23","close":8935.0},{"date":"2023-11-24","close":8865.0},{"date":"2023-11-27","close":8780.0},{"date":"2023-11-28","close":8960.0},{"date":"2023-11-29","close":8825.0},{"date":"2023-11-30","close":8745.0},{"date":"2023-12-01","close":8850.0},{"date":"2023-12-04","close":9020.0},{"date":"2023-12-05","close":8930.0},{"date":"2023-12-06","close":9225.0},{"date":"2023-12-07","close":9160.0},{"date":"2023-12-08","close":9130.0},{"date":"2023-12-11","close":9105.0},{"date":"2023-12-12","close":8985.0},{"date":"2023-12-13","close":8705.0},{"date":"2023-12-14","close":8680.0},{"date":"2023-12-15","close":8770.0},{"date":"2023-12-18","close":8820.0},{"date":"2023-12-19","close":8910.0},{"date":"2023-12-20","close":9050.0},{"date":"2023-12-21","close":9155.0},{"date":"2023-12-22","close":8985.0},{"date":"2023-12-26","close":8870.0},{"date":"2023-12-27","close":9115.0},{"date":"2023-12-28","close":9300.0},{"date":"2024-01-02","close":9775.0},{"date":"2024-01-03","close":9670.0},{"date":"2024-01-04","close":9540.0},{"date":"2024-01-05","close":9795.0},{"date":"2024-01-08","close":11075.0},{"date":"2024-01-09","close":10925.0},{"date":"2024-01-10","close":10700.0},{"date":"2024-01-11","close":10700.0},{"date":"2024-01-12","close":10275.0},{"date":"2024-01-15","close":10150.0},{"date":"2024-01-16","close":10200.0},{"date":"2024-01-17","close":9980.0},{"date":"2024-01-18","close":10600.0},{"date":"2024-01-19","close":10375.0},{"date":"2024-01-22","close":10550.0},{"date":"2024-01-23","close":11025.0},{"date":"2024-01-24","close":14325.0},{"date":"2024-01-25","close":13825.0},{"date":"2024-01-26","close":14225.0},{"date":"2024-01-29","close":13225.0},{"date":"2024-01-30","close":13625.0},{"date":"2024-01-31","close":12850.0},{"date":"2024-02-01","close":12100.0},{"date":"2024-02-02","close":12050.0},{"date":"2024-02-05","close":11775.0},{"date":"2024-02-06","close":11425.0},{"date":"2024-02-07","close":10975.0},{"date":"2024-02-08","close":11325.0},{"date":"2024-02-13","close":11350.0},{"date":"2024-02-14","close":11875.0},{"date":"2024-02-15","close":12350.0},{"date":"2024-02-16","close":11850.0},{"date":"2024-02-19","close":13300.0},{"date":"2024-02-20","close":14775.0},{"date":"2024-02-21","close":14175.0},{"date":"2024-02-22","close":13525.0},{"date":"2024-02-23","close":13075.0},{"date":"2024-02-26","close":12900.0},{"date":"2024-02-27","close":13150.0},{"date":"2024-02-28","close":13100.0},{"date":"2024-02-29","close":12825.0},{"date":"2024-03-04","close":13425.0},{"date":"2024-03-05","close":13550.0},{"date":"2024-03-06","close":13550.0},{"date":"2024-03-07","close":13450.0},{"date":"2024-03-08","close":13575.0},{"date":"2024-03-11","close":13975.0},{"date":"2024-03-12","close":14575.0},{"date":"2024-03-13","close":14275.0},{"date":"2024-03-14","close":13700.0},{"date":"2024-03-15","close":13950.0},{"date":"2024-03-18","close":13150.0},{"date":"2024-03-19","close":12825.0},{"date":"2024-03-20","close":12875.0},{"date":"2024-03-21","close":12950.0},{"date":"2024-03-22","close":12750.0},{"date":"2024-03-25","close":13300.0},{"date":"2024-03-26","close":13800.0},{"date":"2024-03-27","close":13725.0},{"date":"2024-03-28","close":13475.0},{"date":"2024-03-29","close":13100.0},{"date":"2024-04-01","close":13975.0},{"date":"2024-04-02","close":13400.0},{"date":"2024-04-03","close":13500.0},{"date":"2024-04-04","close":13375.0},{"date":"2024-04-05","close":12975.0},{"date":"2024-04-08","close":12725.0},{"date":"2024-04-09","close":12750.0},{"date":"2024-04-11","close":12725.0},{"date":"2024-04-12","close":12925.0},{"date":"2024-04-15","close":12950.0},{"date":"2024-04-16","close":12575.0},{"date":"2024-04-17","close":12525.0},{"date":"2024-04-18","close":12975.0},{"date":"2024-04-19","close":12625.0},{"date":"2024-04-22","close":12800.0},{"date":"2024-04-23","close":13225.0},{"date":"2024-04-24","close":13175.0},{"date":"2024-04-25","close":13175.0},{"date":"2024-04-26","close":12700.0},{"date":"2024-04-29","close":12750.0},{"date":"2024-04-30","close":12900.0},{"date":"2024-05-02","close":13225.0},{"date":"2024-05-03","close":13500.0},{"date":"2024-05-07","close":13550.0},{"date":"2024-05-08","close":13275.0},{"date":"2024-05-09","close":13700.0},{"date":"2024-05-10","close":13800.0},{"date":"2024-05-13","close":13425.0},{"date":"2024-05-14","close":14125.0},{"date":"2024-05-16","close":13950.0},{"date":"2024-05-17","close":13800.0},{"date":"2024-05-20","close":13525.0},{"date":"2024-05-21","close":13450.0},{"date":"2024-05-22","close":13425.0},{"date":"2024-05-23","close":13000.0},{"date":"2024-05-24","close":13000.0},{"date":"2024-05-27","close":13100.0},{"date":"2024-05-28","close":13200.0},{"date":"2024-05-29","close":13125.0},{"date":"2024-05-30","close":13125.0},{"date":"2024-05-31","close":13050.0},{"date":"2024-06-03","close":13650.0},{"date":"2024-06-04","close":13275.0},{"date":"2024-06-05","close":13200.0},{"date":"2024-06-07","close":13875.0},{"date":"2024-06-10","close":13825.0},{"date":"2024-06-11","close":14025.0},{"date":"2024-06-12","close":14150.0},{"date":"2024-06-13","close":14400.0},{"date":"2024-06-14","close":14450.0},{"date":"2024-06-17","close":14300.0},{"date":"2024-06-18","close":13650.0},{"date":"2024-06-19","close":13725.0},{"date":"2024-06-20","close":13700.0},{"date":"2024-06-21","close":13100.0},{"date":"2024-06-24","close":12100.0},{"date":"2024-06-25","close":11550.0},{"date":"2024-06-26","close":12775.0},{"date":"2024-06-27","close":11950.0},{"date":"2024-06-28","close":11975.0},{"date":"2024-07-01","close":11350.0},{"date":"2024-07-02","close":10675.0},{"date":"2024-07-03","close":10250.0},{"date":"2024-07-04","close":10375.0},{"date":"2024-07-05","close":10175.0},{"date":"2024-07-08","close":10150.0},{"date":"2024-07-09","close":10375.0},{"date":"2024-07-10","close":10025.0},{"date":"2024-07-11","close":9620.0},{"date":"2024-07-12","close":9585.0},{"date":"2024-07-15","close":9425.0},{"date":"2024-07-16","close":9195.0},{"date":"2024-07-17","close":9115.0},{"date":"2024-07-18","close":8980.0},{"date":"2024-07-19","close":9015.0},{"date":"2024-07-22","close":8580.0},{"date":"2024-07-23","close":9855.0},{"date":"2024-07-24","close":9520.0},{"date":"2024-07-25","close":8950.0},{"date":"2024-07-26","close":9050.0},{"date":"2024-07-29","close":8935.0},{"date":"2024-07-30","close":8565.0},{"date":"2024-07-31","close":8335.0},{"date":"2024-08-01","close":8375.0},{"date":"2024-08-02","close":7915.0},{"date":"2024-08-05","close":6900.0},{"date":"2024-08-06","close":7215.0},{"date":"2024-08-07","close":7295.0},{"date":"2024-08-08","close":7095.0},{"date":"2024-08-09","close":7450.0},{"date":"2024-08-12","close":7595.0},{"date":"2024-08-13","close":7305.0},{"date":"2024-08-14","close":7385.0},{"date":"2024-08-16","close":7200.0},{"date":"2024-08-19","close":7300.0},{"date":"2024-08-20","close":7540.0},{"date":"2024-08-21","close":7400.0},{"date":"2024-08-22","close":7310.0},{"date":"2024-08-23","close":7335.0},{"date":"2024-08-26","close":7205.0},{"date":"2024-08-27","close":7250.0},{"date":"2024-08-28","close":7140.0},{"date":"2024-08-29","close":7005.0},{"date":"2024-08-30","close":7165.0},{"date":"2024-09-02","close":7125.0},{"date":"2024-09-03","close":7050.0},{"date":"2024-09-04","close":6560.0},{"date":"2024-09-05","close":6455.0},{"date":"2024-09-06","close":6215.0},{"date":"2024-09-09","close":6370.0},{"date":"2024-09-10","close":6200.0},{"date":"2024-09-11","close":6270.0},{"date":"2024-09-12","close":6495.0},{"date":"2024-09-13","close":6520.0},{"date":"2024-09-19","close":6385.0},{"date":"2024-09-20","close":6500.0},{"date":"2024-09-23","close":6525.0},{"date":"2024-09-24","close":6635.0},{"date":"2024-09-25","close":6785.0},{"date":"2024-09-26","close":6930.0},{"date":"2024-09-27","close":7350.0},{"date":"2024-09-30","close":7055.0},{"date":"2024-10-02","close":7105.0},{"date":"2024-10-04","close":6975.0},{"date":"2024-10-07","close":7510.0},{"date":"2024-10-08","close":7205.0},{"date":"2024-10-10","close":7085.0},{"date":"2024-10-11","close":7695.0},{"date":"2024-10-14","close":7915.0},{"date":"2024-10-15","close":7745.0},{"date":"2024-10-16","close":7710.0},{"date":"2024-10-17","close":7445.0},{"date":"2024-10-18","close":7135.0},{"date":"2024-10-21","close":7345.0},{"date":"2024-10-22","close":7040.0},{"date":"2024-10-23","close":7075.0},{"date":"2024-10-24","close":6815.0},{"date":"2024-10-25","close":6610.0},{"date":"2024-10-28","close":6870.0},{"date":"2024-10-29","close":6855.0},{"date":"2024-10-30","close":6950.0},{"date":"2024-10-31","close":6850.0},{"date":"2024-11-01","close":6755.0},{"date":"2024-11-04","close":7045.0},{"date":"2024-11-05","close":7045.0},{"date":"2024-11-06","close":6995.0},{"date":"2024-11-07","close":6805.0},{"date":"2024-11-08","close":6935.0},{"date":"2024-11-11","close":6535.0},{"date":"2024-11-12","close":6195.0},{"date":"2024-11-13","close":6000.0},{"date":"2024-11-14","close":5925.0},{"date":"2024-11-15","close":6090.0},{"date":"2024-11-18","close":6210.0},{"date":"2024-11-19","close":6210.0},{"date":"2024-11-20","close":6185.0},{"date":"2024-11-21","close":6055.0},{"date":"2024-11-22","close":6060.0},{"date":"2024-11-25","close":6285.0},{"date":"2024-11-26","close":6335.0},{"date":"2024-11-27","close":6265.0},{"date":"2024-11-28","close":6185.0},{"date":"2024-11-29","close":6055.0},{"date":"2024-12-02","close":5960.0},{"date":"2024-12-03","close":6150.0},{"date":"2024-12-04","close":5910.0},{"date":"2024-12-05","close":5765.0},{"date":"2024-12-06","close":5550.0},{"date":"2024-12-09","close":5030.0},{"date":"2024-12-10","close":5580.0},{"date":"2024-12-11","close":5950.0},{"date":"2024-12-12","close":5950.0},{"date":"2024-12-13","close":6085.0},{"date":"2024-12-16","close":6060.0},{"date":"2024-12-17","close":6135.0},{"date":"2024-12-18","close":6200.0},{"date":"2024-12-19","close":6005.0},{"date":"2024-12-20","close":5750.0},{"date":"2024-12-23","close":5875.0},{"date":"2024-12-24","close":5770.0},{"date":"2024-12-26","close":5685.0},{"date":"2024-12-27","close":5505.0},{"date":"2024-12-30","close":5620.0},{"date":"2025-01-02","close":5695.0},{"date":"2025-01-03","close":5945.0},{"date":"2025-01-06","close":6070.0},{"date":"2025-01-07","close":6045.0},{"date":"2025-01-08","close":5975.0},{"date":"2025-01-09","close":5925.0},{"date":"2025-01-10","close":5990.0},{"date":"2025-01-13","close":5725.0},{"date":"2025-01-14","close":5910.0},{"date":"2025-01-15","close":5800.0},{"date":"2025-01-16","close":5955.0},{"date":"2025-01-17","close":5880.0},{"date":"2025-01-20","close":5920.0},{"date":"2025-01-21","close":5895.0},{"date":"2025-01-22","close":5765.0},{"date":"2025-01-23","close":5670.0},{"date":"2025-01-24","close":5610.0},{"date":"2025-01-31","close":5505.0},{"date":"2025-02-03","close":5300.0},{"date":"2025-02-04","close":5410.0},{"date":"2025-02-05","close":5435.0},{"date":"2025-02-06","close":5130.0},{"date":"2025-02-07","close":5090.0},{"date":"2025-02-10","close":5025.0},{"date":"2025-02-11","close":5050.0},{"date":"2025-02-12","close":4995.0},{"date":"2025-02-13","close":4990.0},{"date":"2025-02-14","close":5070.0},{"date":"2025-02-17","close":5120.0},{"date":"2025-02-18","close":5315.0},{"date":"2025-02-19","close":5280.0},{"date":"2025-02-20","close":5715.0},{"date":"2025-02-21","close":5595.0},{"date":"2025-02-24","close":5490.0},{"date":"2025-02-25","close":5500.0},{"date":"2025-02-26","close":5500.0},{"date":"2025-02-27","close":5405.0},{"date":"2025-02-28","close":5220.0},{"date":"2025-03-04","close":5125.0},{"date":"2025-03-05","close":5155.0},{"date":"2025-03-06","close":5150.0},{"date":"2025-03-07","close":5085.0},{"date":"2025-03-10","close":5070.0},{"date":"2025-03-11","close":5080.0},{"date":"2025-03-12","close":5135.0},{"date":"2025-03-13","close":5030.0},{"date":"2025-03-14","close":5075.0},{"date":"2025-03-17","close":5050.0},{"date":"2025-03-18","close":5035.0},{"date":"2025-03-19","close":5135.0},{"date":"2025-03-20","close":5040.0},{"date":"2025-03-21","close":5070.0},{"date":"2025-03-24","close":5035.0},{"date":"2025-03-25","close":5010.0},{"date":"2025-03-26","close":5005.0},{"date":"2025-03-27","close":4900.0},{"date":"2025-03-28","close":4850.0},{"date":"2025-03-31","close":4655.0},{"date":"2025-04-01","close":4785.0},{"date":"2025-04-02","close":4625.0},{"date":"2025-04-03","close":4595.0},{"date":"2025-04-04","close":4655.0},{"date":"2025-04-07","close":4380.0},{"date":"2025-04-08","close":4345.0},{"date":"2025-04-09","close":4260.0},{"date":"2025-04-10","close":4470.0},{"date":"2025-04-11","close":5810.0},{"date":"2025-04-14","close":5930.0},{"date":"2025-04-15","close":5660.0},{"date":"2025-04-16","close":5730.0},{"date":"2025-04-17","close":7445.0},{"date":"2025-04-18","close":6975.0},{"date":"2025-04-21","close":7505.0},{"date":"2025-04-22","close":7090.0},{"date":"2025-04-23","close":6525.0},{"date":"2025-04-24","close":7225.0},{"date":"2025-04-25","close":6830.0},{"date":"2025-04-28","close":7200.0},{"date":"2025-04-29","close":7210.0},{"date":"2025-04-30","close":7925.0},{"date":"2025-05-02","close":7100.0},{"date":"2025-05-07","close":7475.0},{"date":"2025-05-08","close":7985.0},{"date":"2025-05-09","close":8095.0},{"date":"2025-05-12","close":8325.0},{"date":"2025-05-13","close":7915.0},{"date":"2025-05-14","close":7750.0},{"date":"2025-05-15","close":7595.0},{"date":"2025-05-16","close":7430.0},{"date":"2025-05-19","close":6865.0},{"date":"2025-05-20","close":6830.0},{"date":"2025-05-21","close":6710.0},{"date":"2025-05-22","close":6640.0},{"date":"2025-05-23","close":6600.0},{"date":"2025-05-26","close":6590.0},{"date":"2025-05-27","close":6525.0},{"date":"2025-05-28","close":6650.0},{"date":"2025-05-29","close":6835.0},{"date":"2025-05-30","close":6635.0},{"date":"2025-06-02","close":7885.0},{"date":"2025-06-04","close":8000.0},{"date":"2025-06-05","close":8030.0},{"date":"2025-06-09","close":8040.0},{"date":"2025-06-10","close":9320.0},{"date":"2025-06-11","close":9510.0},{"date":"2025-06-12","close":9210.0},{"date":"2025-06-13","close":8810.0},{"date":"2025-06-16","close":8735.0},{"date":"2025-06-17","close":8510.0},{"date":"2025-06-18","close":8610.0},{"date":"2025-06-19","close":9340.0},{"date":"2025-06-20","close":9200.0},{"date":"2025-06-23","close":9215.0},{"date":"2025-06-24","close":9255.0},{"date":"2025-06-25","close":9300.0},{"date":"2025-06-26","close":9000.0},{"date":"2025-06-27","close":8760.0},{"date":"2025-06-30","close":9290.0},{"date":"2025-07-01","close":9325.0},{"date":"2025-07-02","close":8970.0},{"date":"2025-07-03","close":8950.0},{"date":"2025-07-04","close":8905.0},{"date":"2025-07-07","close":8930.0},{"date":"2025-07-08","close":9000.0},{"date":"2025-07-09","close":8990.0},{"date":"2025-07-10","close":9005.0},{"date":"2025-07-11","close":8835.0},{"date":"2025-07-14","close":8620.0},{"date":"2025-07-15","close":8595.0},{"date":"2025-07-16","close":8555.0},{"date":"2025-07-17","close":8540.0},{"date":"2025-07-18","close":8240.0},{"date":"2025-07-21","close":8360.0},{"date":"2025-07-22","close":8280.0},{"date":"2025-07-23","close":8060.0},{"date":"2025-07-24","close":7750.0},{"date":"2025-07-25","close":7900.0},{"date":"2025-07-28","close":7815.0},{"date":"2025-07-29","close":7820.0},{"date":"2025-07-30","close":7815.0},{"date":"2025-07-31","close":8110.0},{"date":"2025-08-01","close":7555.0},{"date":"2025-08-04","close":8115.0},{"date":"2025-08-05","close":8100.0},{"date":"2025-08-06","close":8060.0},{"date":"2025-08-07","close":8240.0},{"date":"2025-08-08","close":8140.0},{"date":"2025-08-11","close":8065.0},{"date":"2025-08-12","close":8005.0},{"date":"2025-08-13","close":8015.0},{"date":"2025-08-14","close":8910.0},{"date":"2025-08-18","close":9185.0},{"date":"2025-08-19","close":9050.0},{"date":"2025-08-20","close":8885.0},{"date":"2025-08-21","close":9070.0},{"date":"2025-08-22","close":8865.0},{"date":"2025-08-25","close":8850.0},{"date":"2025-08-26","close":8570.0},{"date":"2025-08-27","close":8415.0},{"date":"2025-08-28","close":8250.0},{"date":"2025-08-29","close":8190.0},{"date":"2025-09-01","close":8000.0},{"date":"2025-09-02","close":7975.0},{"date":"2025-09-03","close":7895.0},{"date":"2025-09-04","close":8095.0},{"date":"2025-09-05","close":7965.0},{"date":"2025-09-08","close":7815.0},{"date":"2025-09-09","close":8040.0},{"date":"2025-09-10","close":8045.0},{"date":"2025-09-11","close":8210.0},{"date":"2025-09-12","close":8235.0},{"date":"2025-09-15","close":8115.0},{"date":"2025-09-16","close":10525.0},{"date":"2025-09-17","close":9865.0},{"date":"2025-09-18","close":10000.0},{"date":"2025-09-19","close":9735.0},{"date":"2025-09-22","close":9295.0},{"date":"2025-09-23","close":9085.0},{"date":"2025-09-24","close":8760.0},{"date":"2025-09-25","close":8735.0},{"date":"2025-09-26","close":8585.0},{"date":"2025-09-29","close":8585.0},{"date":"2025-09-30","close":8505.0},{"date":"2025-10-01","close":8405.0},{"date":"2025-10-02","close":8440.0},{"date":"2025-10-10","close":8555.0},{"date":"2025-10-13","close":8530.0},{"date":"2025-10-14","close":8475.0},{"date":"2025-10-15","close":8540.0},{"date":"2025-10-16","close":8435.0},{"date":"2025-10-17","close":8105.0},{"date":"2025-10-20","close":8165.0},{"date":"2025-10-21","close":8140.0},{"date":"2025-10-22","close":8115.0},{"date":"2025-10-23","close":7970.0},{"date":"2025-10-24","close":7950.0},{"date":"2025-10-27","close":8140.0},{"date":"2025-10-28","close":8245.0},{"date":"2025-10-29","close":8160.0},{"date":"2025-10-30","close":8235.0},{"date":"2025-10-31","close":8210.0},{"date":"2025-11-03","close":7755.0},{"date":"2025-11-04","close":7710.0},{"date":"2025-11-05","close":7560.0},{"date":"2025-11-06","close":7415.0},{"date":"2025-11-07","close":7235.0},{"date":"2025-11-10","close":7540.0},{"date":"2025-11-11","close":7605.0},{"date":"2025-11-12","close":7605.0},{"date":"2025-11-13","close":7605.0},{"date":"2025-11-14","close":7360.0},{"date":"2025-11-17","close":7225.0},{"date":"2025-11-18","close":7055.0},{"date":"2025-11-19","close":7140.0},{"date":"2025-11-20","close":7570.0},{"date":"2025-11-21","close":7205.0},{"date":"2025-11-24","close":7210.0},{"date":"2025-11-25","close":7210.0},{"date":"2025-11-26","close":7450.0},{"date":"2025-11-27","close":7335.0},{"date":"2025-11-28","close":7505.0},{"date":"2025-12-01","close":7335.0},{"date":"2025-12-02","close":7330.0},{"date":"2025-12-03","close":7290.0},{"date":"2025-12-04","close":7175.0},{"date":"2025-12-05","close":7145.0},{"date":"2025-12-08","close":7050.0},{"date":"2025-12-09","close":6840.0},{"date":"2025-12-10","close":6880.0},{"date":"2025-12-11","close":6910.0},{"date":"2025-12-12","close":6995.0},{"date":"2025-12-15","close":6900.0},{"date":"2025-12-16","close":6580.0},{"date":"2025-12-17","close":6500.0},{"date":"2025-12-18","close":6555.0},{"date":"2025-12-19","close":6435.0},{"date":"2025-12-22","close":6400.0},{"date":"2025-12-23","close":6240.0},{"date":"2025-12-24","close":6200.0},{"date":"2025-12-26","close":6045.0},{"date":"2025-12-29","close":6315.0},{"date":"2025-12-30","close":6245.0},{"date":"2026-01-02","close":7210.0},{"date":"2026-01-05","close":6930.0},{"date":"2026-01-06","close":6600.0},{"date":"2026-01-07","close":6560.0},{"date":"2026-01-08","close":6385.0},{"date":"2026-01-09","close":6545.0},{"date":"2026-01-12","close":6665.0},{"date":"2026-01-13","close":6530.0},{"date":"2026-01-14","close":6480.0},{"date":"2026-01-15","close":6390.0},{"date":"2026-01-16","close":6270.0},{"date":"2026-01-19","close":6300.0},{"date":"2026-01-20","close":6605.0},{"date":"2026-01-21","close":6315.0},{"date":"2026-01-22","close":6380.0},{"date":"2026-01-23","close":6555.0},{"date":"2026-01-26","close":6625.0},{"date":"2026-01-27","close":6570.0},{"date":"2026-01-28","close":6495.0},{"date":"2026-01-29","close":6515.0},{"date":"2026-01-30","close":6295.0},{"date":"2026-02-02","close":6050.0},{"date":"2026-02-03","close":6260.0},{"date":"2026-02-04","close":6230.0},{"date":"2026-02-05","close":6060.0},{"date":"2026-02-06","close":5900.0},{"date":"2026-02-09","close":6060.0},{"date":"2026-02-10","close":6105.0},{"date":"2026-02-11","close":6185.0},{"date":"2026-02-12","close":6130.0},{"date":"2026-02-13","close":6050.0},{"date":"2026-02-19","close":6055.0},{"date":"2026-02-20","close":5915.0},{"date":"2026-02-23","close":5800.0},{"date":"2026-02-24","close":5705.0},{"date":"2026-02-25","close":5725.0},{"date":"2026-02-26","close":5575.0},{"date":"2026-02-27","close":5600.0},{"date":"2026-03-03","close":5380.0},{"date":"2026-03-04","close":4825.0},{"date":"2026-03-05","close":5395.0},{"date":"2026-03-06","close":5470.0},{"date":"2026-03-09","close":5205.0},{"date":"2026-03-10","close":5420.0},{"date":"2026-03-11","close":5390.0},{"date":"2026-03-12","close":5445.0},{"date":"2026-03-13","close":5500.0},{"date":"2026-03-16","close":5475.0},{"date":"2026-03-17","close":5530.0},{"date":"2026-03-18","close":5375.0},{"date":"2026-03-19","close":5180.0},{"date":"2026-03-20","close":5365.0},{"date":"2026-03-23","close":5185.0},{"date":"2026-03-24","close":5320.0},{"date":"2026-03-25","close":5225.0},{"date":"2026-03-26","close":5160.0},{"date":"2026-03-27","close":5135.0},{"date":"2026-03-30","close":5035.0},{"date":"2026-03-31","close":4935.0},{"date":"2026-04-01","close":5145.0},{"date":"2026-04-02","close":4945.0},{"date":"2026-04-03","close":4925.0},{"date":"2026-04-06","close":4840.0},{"date":"2026-04-07","close":4930.0},{"date":"2026-04-08","close":5035.0},{"date":"2026-04-09","close":5010.0},{"date":"2026-04-10","close":5060.0},{"date":"2026-04-13","close":5075.0},{"date":"2026-04-14","close":5100.0},{"date":"2026-04-15","close":5190.0},{"date":"2026-04-16","close":5285.0},{"date":"2026-04-17","close":5290.0},{"date":"2026-04-20","close":5345.0},{"date":"2026-04-21","close":5150.0},{"date":"2026-04-22","close":5145.0},{"date":"2026-04-23","close":5040.0},{"date":"2026-04-24","close":5025.0},{"date":"2026-04-27","close":5245.0},{"date":"2026-04-28","close":5195.0},{"date":"2026-04-29","close":5160.0},{"date":"2026-04-30","close":5125.0},{"date":"2026-05-04","close":5015.0},{"date":"2026-05-06","close":4935.0},{"date":"2026-05-07","close":4870.0},{"date":"2026-05-08","close":4790.0},{"date":"2026-05-11","close":4430.0},{"date":"2026-05-12","close":4410.0},{"date":"2026-05-13","close":4515.0},{"date":"2026-05-14","close":4485.0},{"date":"2026-05-15","close":4300.0},{"date":"2026-05-18","close":4350.0},{"date":"2026-05-19","close":4425.0},{"date":"2026-05-20","close":4140.0},{"date":"2026-05-21","close":3870.0},{"date":"2026-05-22","close":4175.0},{"date":"2026-05-26","close":4020.0},{"date":"2026-05-27","close":3710.0},{"date":"2026-05-28","close":3700.0},{"date":"2026-05-29","close":3450.0},{"date":"2026-06-01","close":3265.0},{"date":"2026-06-02","close":3320.0},{"date":"2026-06-04","close":3430.0},{"date":"2026-06-05","close":3160.0},{"date":"2026-06-08","close":2910.0},{"date":"2026-06-09","close":3035.0},{"date":"2026-06-10","close":3015.0},{"date":"2026-06-11","close":3080.0},{"date":"2026-06-12","close":2995.0},{"date":"2026-06-15","close":3185.0},{"date":"2026-06-16","close":3080.0},{"date":"2026-06-17","close":3120.0},{"date":"2026-06-18","close":2930.0},{"date":"2026-06-19","close":2625.0},{"date":"2026-06-22","close":2645.0},{"date":"2026-06-23","close":2285.0},{"date":"2026-06-24","close":2325.0},{"date":"2026-06-25","close":2180.0},{"date":"2026-06-26","close":2030.0},{"date":"2026-06-29","close":2110.0},{"date":"2026-06-30","close":2225.0},{"date":"2026-07-01","close":2275.0},{"date":"2026-07-02","close":2270.0},{"date":"2026-07-03","close":2245.0},{"date":"2026-07-06","close":2625.0},{"date":"2026-07-07","close":2250.0},{"date":"2026-07-08","close":2430.0},{"date":"2026-07-09","close":2235.0},{"date":"2026-07-10","close":2475.0},{"date":"2026-07-13","close":2230.0},{"date":"2026-07-14","close":2200.0},{"date":"2026-07-15","close":2250.0},{"date":"2026-07-16","close":2305.0},{"date":"2026-07-20","close":2225.0},{"date":"2026-07-21","close":2130.0},{"date":"2026-07-22","close":2130.0},{"date":"2026-07-23","close":2100.0},{"date":"2026-07-24","close":2095.0},{"date":"2026-07-27","close":2020.0},{"date":"2026-07-28","close":1955.0},{"date":"2026-07-29","close":1910.0},{"date":"2026-07-30","close":1805.0},{"date":"2026-07-31","close":1920.0},{"date":"2026-08-03","close":1920.0},{"date":"2026-08-04","close":1920.0},{"date":"2026-08-05","close":1920.0},{"date":"2026-08-06","close":1920.0},{"date":"2026-08-07","close":1920.0},{"date":"2026-08-10","close":1920.0},{"date":"2026-08-11","close":1920.0},{"date":"2026-08-12","close":1920.0},{"date":"2026-08-13","close":1920.0},{"date":"2026-08-14","close":1920.0},{"date":"2026-08-18","close":1920.0},{"date":"2026-08-19","close":1920.0},{"date":"2026-08-20","close":1920.0},{"date":"2026-08-21","close":1920.0},{"date":"2026-08-24","close":1920.0},{"date":"2026-08-25","close":1920.0},{"date":"2026-08-26","close":1920.0},{"date":"2026-08-27","close":1920.0},{"date":"2026-08-28","close":1920.0},{"date":"2026-08-31","close":1920.0},{"date":"2026-09-01","close":1920.0},{"date":"2026-09-02","close":2495.0},{"date":"2026-09-03","close":2710.0},{"date":"2026-09-04","close":2515.0},{"date":"2026-09-07","close":2480.0},{"date":"2026-09-08","close":2345.0},{"date":"2026-09-09","close":2375.0},{"date":"2026-09-10","close":2395.0},{"date":"2026-09-11","close":2345.0},{"date":"2026-09-14","close":2365.0},{"date":"2026-09-15","close":2370.0},{"date":"2026-09-16","close":2295.0},{"date":"2026-09-17","close":2285.0},{"date":"2026-09-18","close":2170.0},{"date":"2026-09-21","close":2080.0},{"date":"2026-09-22","close":2065.0},{"date":"2026-09-23","close":2010.0},{"date":"2026-09-28","close":2015.0},{"date":"2026-09-29","close":2040.0},{"date":"2026-09-30","close":2040.0},{"date":"2026-10-01","close":2080.0},{"date":"2026-10-02","close":2055.0},{"date":"2026-10-06","close":2160.0},{"date":"2026-10-07","close":2150.0},{"date":"2026-10-08","close":2140.0},{"date":"2026-10-12","close":2030.0},{"date":"2026-10-13","close":2020.0},{"date":"2026-10-14","close":1990.0},{"date":"2026-10-15","close":1970.0},{"date":"2026-10-16","close":1994.0},{"date":"2026-10-19","close":2030.0},{"date":"2026-10-20","close":2020.0},{"date":"2026-10-21","close":2055.0},{"date":"2026-10-22","close":2000.0},{"date":"2026-10-23","close":1970.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-795.0,"foreign_net":795.0,"institution_net":0.0},{"date":"2026-10-21","retail_net":-3486.0,"foreign_net":3486.0,"institution_net":0.0},{"date":"2026-10-20","retail_net":-4422.0,"foreign_net":4422.0,"institution_net":0.0},{"date":"2026-10-19","retail_net":-6639.0,"foreign_net":6639.0,"institution_net":0.0},{"date":"2026-10-16","retail_net":-7586.0,"foreign_net":7586.0,"institution_net":0.0},{"date":"2026-10-15","retail_net":-2288.0,"foreign_net":2288.0,"institution_net":0.0},{"date":"2026-10-14","retail_net":990.0,"foreign_net":-990.0,"institution_net":0.0},{"date":"2026-10-13","retail_net":-10350.0,"foreign_net":10350.0,"institution_net":0.0},{"date":"2026-10-12","retail_net":9355.0,"foreign_net":-9355.0,"institution_net":0.0},{"date":"2026-10-08","retail_net":3515.0,"foreign_net":-3515.0,"institution_net":0.0},{"date":"2026-10-07","retail_net":-997.0,"foreign_net":997.0,"institution_net":0.0},{"date":"2026-10-06","retail_net":-13001.0,"foreign_net":13002.0,"institution_net":-1.0},{"date":"2026-10-02","retail_net":-635.0,"foreign_net":635.0,"institution_net":0.0},{"date":"2026-10-01","retail_net":-5089.0,"foreign_net":5089.0,"institution_net":0.0},{"date":"2026-09-30","retail_net":-1561.0,"foreign_net":1561.0,"institution_net":0.0},{"date":"2026-09-29","retail_net":77.0,"foreign_net":-77.0,"institution_net":0.0},{"date":"2026-09-28","retail_net":-4120.0,"foreign_net":4120.0,"institution_net":0.0},{"date":"2026-09-23","retail_net":4006.0,"foreign_net":-4006.0,"institution_net":0.0},{"date":"2026-09-22","retail_net":-3534.0,"foreign_net":3533.0,"institution_net":1.0},{"date":"2026-09-21","retail_net":-16832.0,"foreign_net":16832.0,"institution_net":0.0},{"date":"2026-09-18","retail_net":-3979.0,"foreign_net":3979.0,"institution_net":0.0},{"date":"2026-09-17","retail_net":-1209.0,"foreign_net":1215.0,"institution_net":-6.0},{"date":"2026-09-16","retail_net":1612.0,"foreign_net":-1090.0,"institution_net":-522.0},{"date":"2026-09-15","retail_net":-3851.0,"foreign_net":3850.0,"institution_net":1.0},{"date":"2026-09-14","retail_net":972.0,"foreign_net":-1494.0,"institution_net":522.0},{"date":"2026-09-11","retail_net":1944.0,"foreign_net":-1944.0,"institution_net":0.0},{"date":"2026-09-10","retail_net":3596.0,"foreign_net":-3596.0,"institution_net":0.0},{"date":"2026-09-09","retail_net":11224.0,"foreign_net":-11224.0,"institution_net":0.0},{"date":"2026-09-08","retail_net":5856.0,"foreign_net":-5856.0,"institution_net":0.0},{"date":"2026-09-07","retail_net":22913.0,"foreign_net":-22900.0,"institution_net":-13.0}],"comment":"외국인 매수, 기관 중립","periods":{"d1":{"retail_net":-795.0,"foreign_net":795.0,"institution_net":0},"d3":{"retail_net":-8703.0,"foreign_net":8703.0,"institution_net":0},"d7":{"retail_net":-24226.0,"foreign_net":24226.0,"institution_net":0},"d14":{"retail_net":-41428.0,"foreign_net":41429.0,"institution_net":-1.0},"d30":{"retail_net":-24314.0,"foreign_net":24332.0,"institution_net":-18.0}},"analysis":"최근 5일 외국인 순매수 2.29만, 기관 순매수 0.00. 30일 누적: 외국인 2.43만, 기관 -18.00.","foreign_flow":22928.0,"foreign_trend":"매수","institution_trend":"중립","institutional_flow":0},"insider_trades":[],"price_analysis":{"current":2030.0,"low_30d":1941.0,"support":1996.9,"high_30d":2500.0,"change_1d":1.5,"change_7d":-3.0,"change_30d":-16.0,"resistance":2444.1,"position_in_range":16.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":7.0,"per":null,"quarter":"2024-Q2"},{"pbr":4.41,"per":null,"quarter":"2024-Q3"},{"pbr":4.05,"per":null,"quarter":"2024-Q4"},{"pbr":3.03,"per":null,"quarter":"2025-Q1"},{"pbr":6.31,"per":null,"quarter":"2025-Q2"},{"pbr":5.76,"per":null,"quarter":"2025-Q3"},{"pbr":6.53,"per":null,"quarter":"2025-Q4"},{"pbr":4.97,"per":null,"quarter":"2026-Q1"},{"pbr":2.12,"per":null,"quarter":"2026-Q2"},{"pbr":0.76,"per":null,"quarter":"현재"}],"timeline":[],"pbr_5y_avg":4.91,"pbr_5y_low":2.12,"per_5y_avg":null,"per_5y_low":null,"current_pbr":0.76,"current_per":null,"pbr_5y_high":7.0,"per_5y_high":null,"pbr_5y_median":4.97,"per_5y_median":null,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Communication Services","industry":"PUBLISHING"},"investment_grade":{"growth":{"grade":"D","reason":"매출 -0.7%"},"momentum":{"grade":"D","reason":"RSI 46"},"valuation":{"grade":"C","reason":"적자 (EPS -763, PBR 0.74x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE 5.2%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":3.59,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":5.22,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":0.58,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.45,"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":null,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":0.56,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-19.01,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 6개)."},"earnings_forecast":{},"valuation_history":[{"pbr":7.0,"per":null,"close":11975.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":4.41,"per":null,"close":7055.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":4.05,"per":null,"close":5620.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":3.03,"per":null,"close":4655.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":6.31,"per":null,"close":9290.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":5.76,"per":null,"close":8505.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":6.53,"per":null,"close":6245.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":4.97,"per":null,"close":4935.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":2.12,"per":null,"close":2225.0,"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":"0.7배"},{"label":"ROE","value":"5.2%"}],"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":140.0,"pbr":null,"per":null,"roa":0.03589855475764229,"roe":0.05216926097811073,"revenue":16298237972.0,"market_cap":null,"net_income":2315983757.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":null,"total_assets":64514679564.0,"total_equity":44393647017.0,"profit_margin":0.14210025408751592,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":94804997.0,"operating_margin":0.005816886289356728},{"eps":85.95,"pbr":2.05,"per":null,"roa":0.02078460628145879,"roe":0.03403590697837809,"revenue":16421161971.0,"market_cap":83300000000.0,"net_income":1428303079.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":null,"total_assets":68719275201.0,"total_equity":41964595799.0,"profit_margin":0.08697941604390744,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":528525425.0,"operating_margin":0.03218562888140213},{"eps":-993.15,"pbr":null,"per":null,"roa":-0.2473636305990155,"roe":-0.40837565235444756,"revenue":16506465714.0,"market_cap":null,"net_income":-16502086403.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":null,"total_assets":66711853974.0,"total_equity":40409084890.0,"profit_margin":-0.9997346911764228,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":465494726.0,"operating_margin":0.028200750788534307},{"eps":4.65,"pbr":null,"per":null,"roa":0.0008387119690506647,"roe":0.0012337129369147022,"revenue":17465919401.0,"market_cap":null,"net_income":76988229.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":null,"total_assets":91793406844.0,"total_equity":62403681356.0,"profit_margin":0.004407911615325105,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-713981666.0,"operating_margin":-0.040878561821321664},{"eps":-498.65000000000003,"pbr":null,"per":null,"roa":-0.08869951025108255,"roe":-0.1331879435017413,"revenue":16437479831.0,"market_cap":null,"net_income":-8285500167.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":null,"total_assets":93410889683.0,"total_equity":62209085516.0,"profit_margin":-0.5040614651507644,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-1773210890.0,"operating_margin":-0.10787608004578911},{"eps":370.25,"pbr":null,"per":null,"roa":0.06485079016799986,"roe":0.09475037987706367,"revenue":17053580195.0,"market_cap":null,"net_income":6152013776.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":null,"total_assets":94864129798.0,"total_equity":64928644972.0,"profit_margin":0.36074617210313004,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-435712239.0,"operating_margin":-0.02554960506930668},{"eps":-552.4,"pbr":null,"per":null,"roa":-0.09677128974004763,"roe":-0.1563889334578609,"revenue":19004756291.0,"market_cap":null,"net_income":-9179010697.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":null,"total_assets":94852623352.0,"total_equity":58693479737.0,"profit_margin":-0.4829849200090434,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-2301310605.0,"operating_margin":-0.12109129787103988},{"eps":-294.25,"pbr":null,"per":null,"roa":-0.04570790347760837,"roe":-0.07234144695516766,"revenue":19465645773.0,"market_cap":null,"net_income":-4889049536.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":null,"total_assets":106962891842.0,"total_equity":67582965807.0,"profit_margin":-0.25116297671364185,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-4600177346.0,"operating_margin":-0.23632287362285806},{"eps":-70.6,"pbr":null,"per":null,"roa":-0.010519859525235625,"roe":-0.016216293057165806,"revenue":16159975751.0,"market_cap":null,"net_income":-1172886161.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":null,"total_assets":111492568716.0,"total_equity":72327637202.0,"profit_margin":-0.07257969808076106,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-3009175727.0,"operating_margin":-0.1862116486662295},{"eps":-90.39999999999999,"pbr":null,"per":null,"roa":-0.013477953873482756,"roe":-0.0225622698596402,"revenue":15711426911.0,"market_cap":null,"net_income":-1502287981.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":null,"total_assets":111462614808.0,"total_equity":66584079986.0,"profit_margin":-0.09561753935590707,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-3642298248.0,"operating_margin":-0.2318247902391302},{"eps":-954.4,"pbr":null,"per":null,"roa":-0.13770119490935587,"roe":-0.28513452484373747,"revenue":17427138623.0,"market_cap":null,"net_income":-15858087751.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":null,"total_assets":115163036613.0,"total_equity":55616161388.0,"profit_margin":-0.9099650891667782,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-801836655.0,"operating_margin":-0.04601080374386599},{"eps":2.0,"pbr":null,"per":null,"roa":0.0009880859485390829,"roe":0.0018195704305228055,"revenue":18549450868.0,"market_cap":null,"net_income":131517126.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":null,"total_assets":133102921051.0,"total_equity":72279217003.0,"profit_margin":0.007090081907862977,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":144050829.0,"operating_margin":0.00776577323097498}],"fwd_per_history_meta":{},"trailing_per_history":[],"institutional_holders":[],"trailing_per_history_meta":{},"quarterly_eps_canonical_enabled":false,"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"미스터블루","phase":"above-fold","symbol_resolved":true}