{"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":"2026-10-23T09:47:16.423737+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-1.5,"direction":"higher_better","percentile":48},{"name":"영업이익 성장률","note":"적자 확대","unit":"%","value":-164.1,"direction":"higher_better","percentile":8}],"summary":"매출 -1.5%","percentile":28},"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":35.7,"direction":null,"percentile":36},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-27.8,"direction":"higher_better","percentile":22}],"summary":"RSI 36","percentile":29},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -224원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -224, PBR 5.54x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-36.77,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-5.87,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-8.66,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-2.52,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -36.8%","percentile":null},"financial_health":{"grade":"F","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.82,"rating":"poor","direction":"higher_better","percentile":35},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":13.38,"rating":"poor","direction":"lower_better","percentile":10},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-16.8,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.09,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 0.8x, 순차입금비율 13.4x","percentile":17}},"signals":[],"summary":"계양전기(012200)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 920.80억. 현재가 2,600원, 전일 대비 -2.1%, 30일 -27.8%. ROE -36.8%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 6.51만, 기관 순매도 1.66만.","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":-254.64488118634335,"grade":"F","trend":"하락","atr_14":192.5,"rsi_14":35.71428571428572,"sma_20":3024.5,"sma_60":3561.8333333333335,"comment":"하락 추세, RSI 36","analysis":"RSI(14) 35.7로 약세 구간입니다. MACD(-254.64)가 시그널선(-243.83)을 하회합니다(데드크로스). 현재가가 SMA20(3024)과 SMA60(3562) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 2356~3693 (현재 위치 18%).","bb_lower":2355.6584642084495,"bb_upper":3693.3415357915505,"macd_signal":-243.8280997598475},"change_pct":-2.07,"chart_data":[{"date":"2024-10-23","open":1638,"high":1673,"low":1530,"close":1577,"volume":1282798,"rsi_14":57.23,"sma_20":1557.55,"sma_60":1570.33,"sma_120":1718.25},{"date":"2024-10-24","open":1555,"high":1562,"low":1535,"close":1538,"volume":381343,"rsi_14":48.47,"sma_20":1557.9,"sma_60":1568.28,"sma_120":1715.23},{"date":"2024-10-25","open":1540,"high":1554,"low":1511,"close":1516,"volume":201380,"rsi_14":43.32,"sma_20":1555.95,"sma_60":1565.72,"sma_120":1712.12},{"date":"2024-10-28","open":1502,"high":1531,"low":1498,"close":1521,"volume":99312,"rsi_14":44.34,"sma_20":1554.05,"sma_60":1563.58,"sma_120":1708.71},{"date":"2024-10-29","open":1521,"high":1524,"low":1496,"close":1499,"volume":130888,"rsi_14":38.56,"sma_20":1550.2,"sma_60":1560.98,"sma_120":1705.03},{"date":"2024-10-30","open":1506,"high":1514,"low":1415,"close":1477,"volume":192295,"rsi_14":36.11,"sma_20":1545.4,"sma_60":1557.52,"sma_120":1700.94},{"date":"2024-10-31","open":1475,"high":1475,"low":1451,"close":1466,"volume":78591,"rsi_14":32.55,"sma_20":1541.05,"sma_60":1554.0,"sma_120":1691.87},{"date":"2024-11-01","open":1465,"high":1465,"low":1455,"close":1464,"volume":58501,"rsi_14":30.68,"sma_20":1537.05,"sma_60":1550.47,"sma_120":1684.23},{"date":"2024-11-04","open":1461,"high":1497,"low":1451,"close":1488,"volume":56409,"rsi_14":36.5,"sma_20":1534.2,"sma_60":1547.12,"sma_120":1676.38},{"date":"2024-11-05","open":1492,"high":1509,"low":1474,"close":1491,"volume":60532,"rsi_14":36.96,"sma_20":1531.45,"sma_60":1544.27,"sma_120":1669.56},{"date":"2024-11-06","open":1493,"high":1509,"low":1460,"close":1467,"volume":83222,"rsi_14":34.23,"sma_20":1527.15,"sma_60":1543.9,"sma_120":1663.58},{"date":"2024-11-07","open":1472,"high":1503,"low":1468,"close":1487,"volume":46043,"rsi_14":40.0,"sma_20":1524.15,"sma_60":1543.02,"sma_120":1657.72},{"date":"2024-11-08","open":1487,"high":1506,"low":1480,"close":1487,"volume":51169,"rsi_14":41.64,"sma_20":1520.75,"sma_60":1542.05,"sma_120":1652.86},{"date":"2024-11-11","open":1473,"high":1487,"low":1472,"close":1477,"volume":48128,"rsi_14":22.32,"sma_20":1516.55,"sma_60":1541.32,"sma_120":1648.42},{"date":"2024-11-12","open":1477,"high":1477,"low":1417,"close":1426,"volume":64757,"rsi_14":20.39,"sma_20":1509.75,"sma_60":1539.07,"sma_120":1643.26},{"date":"2024-11-13","open":1426,"high":1467,"low":1405,"close":1460,"volume":98627,"rsi_14":34.4,"sma_20":1504.6,"sma_60":1537.23,"sma_120":1639.21},{"date":"2024-11-14","open":1460,"high":1468,"low":1432,"close":1436,"volume":31417,"rsi_14":34.13,"sma_20":1498.35,"sma_60":1535.12,"sma_120":1635.12},{"date":"2024-11-15","open":1434,"high":1496,"low":1413,"close":1469,"volume":49437,"rsi_14":40.71,"sma_20":1494.4,"sma_60":1533.23,"sma_120":1631.46},{"date":"2024-11-18","open":1469,"high":1470,"low":1445,"close":1463,"volume":37091,"rsi_14":43.18,"sma_20":1490.75,"sma_60":1530.4,"sma_120":1627.56},{"date":"2024-11-19","open":1463,"high":1480,"low":1458,"close":1465,"volume":42480,"rsi_14":47.54,"sma_20":1483.7,"sma_60":1528.08,"sma_120":1624.1},{"date":"2024-11-20","open":1463,"high":1467,"low":1445,"close":1459,"volume":30242,"rsi_14":48.54,"sma_20":1477.8,"sma_60":1525.48,"sma_120":1620.62},{"date":"2024-11-21","open":1460,"high":1471,"low":1441,"close":1453,"volume":14993,"rsi_14":47.74,"sma_20":1473.55,"sma_60":1523.27,"sma_120":1617.12},{"date":"2024-11-22","open":1454,"high":1457,"low":1435,"close":1452,"volume":74305,"rsi_14":41.82,"sma_20":1470.35,"sma_60":1521.33,"sma_120":1613.62},{"date":"2024-11-25","open":1453,"high":1523,"low":1451,"close":1452,"volume":36630,"rsi_14":41.01,"sma_20":1466.9,"sma_60":1519.87,"sma_120":1610.32},{"date":"2024-11-26","open":1455,"high":1469,"low":1444,"close":1456,"volume":26263,"rsi_14":47.21,"sma_20":1464.75,"sma_60":1518.28,"sma_120":1607.18},{"date":"2024-11-27","open":1463,"high":1463,"low":1443,"close":1454,"volume":28583,"rsi_14":40.78,"sma_20":1463.6,"sma_60":1516.1,"sma_120":1604.38},{"date":"2024-11-28","open":1455,"high":1459,"low":1424,"close":1438,"volume":48483,"rsi_14":37.44,"sma_20":1462.2,"sma_60":1513.38,"sma_120":1601.45},{"date":"2024-11-29","open":1437,"high":1452,"low":1408,"close":1410,"volume":97556,"rsi_14":34.27,"sma_20":1459.5,"sma_60":1510.78,"sma_120":1598.36},{"date":"2024-12-02","open":1411,"high":1475,"low":1405,"close":1416,"volume":51312,"rsi_14":47.02,"sma_20":1455.9,"sma_60":1508.22,"sma_120":1595.28},{"date":"2024-12-03","open":1416,"high":1447,"low":1416,"close":1429,"volume":47965,"rsi_14":39.46,"sma_20":1452.8,"sma_60":1505.8,"sma_120":1592.36},{"date":"2024-12-04","open":1430,"high":1449,"low":1405,"close":1427,"volume":140064,"rsi_14":46.4,"sma_20":1450.8,"sma_60":1503.28,"sma_120":1589.22},{"date":"2024-12-05","open":1460,"high":1510,"low":1408,"close":1408,"volume":166113,"rsi_14":22.52,"sma_20":1446.85,"sma_60":1501.48,"sma_120":1585.97},{"date":"2024-12-06","open":1408,"high":1415,"low":1369,"close":1385,"volume":82188,"rsi_14":19.53,"sma_20":1441.75,"sma_60":1499.48,"sma_120":1582.21},{"date":"2024-12-09","open":1385,"high":1385,"low":1300,"close":1309,"volume":91199,"rsi_14":11.39,"sma_20":1433.35,"sma_60":1496.62,"sma_120":1578.01},{"date":"2024-12-10","open":1304,"high":1364,"low":1304,"close":1353,"volume":47637,"rsi_14":27.92,"sma_20":1429.7,"sma_60":1494.12,"sma_120":1574.35},{"date":"2024-12-11","open":1349,"high":1428,"low":1349,"close":1402,"volume":95642,"rsi_14":40.99,"sma_20":1426.8,"sma_60":1492.47,"sma_120":1570.89},{"date":"2024-12-12","open":1402,"high":1432,"low":1392,"close":1399,"volume":63015,"rsi_14":40.7,"sma_20":1424.95,"sma_60":1490.97,"sma_120":1567.39},{"date":"2024-12-13","open":1399,"high":1429,"low":1397,"close":1419,"volume":70915,"rsi_14":44.59,"sma_20":1422.45,"sma_60":1488.9,"sma_120":1564.11},{"date":"2024-12-16","open":1429,"high":1439,"low":1420,"close":1425,"volume":56715,"rsi_14":44.95,"sma_20":1420.55,"sma_60":1487.25,"sma_120":1560.94},{"date":"2024-12-17","open":1442,"high":1442,"low":1416,"close":1431,"volume":81791,"rsi_14":46.3,"sma_20":1418.85,"sma_60":1485.85,"sma_120":1557.79},{"date":"2024-12-18","open":1458,"high":1497,"low":1430,"close":1445,"volume":113047,"rsi_14":51.13,"sma_20":1418.15,"sma_60":1484.5,"sma_120":1555.03},{"date":"2024-12-19","open":1425,"high":1445,"low":1418,"close":1423,"volume":39878,"rsi_14":52.15,"sma_20":1416.65,"sma_60":1482.7,"sma_120":1552.13},{"date":"2024-12-20","open":1426,"high":1431,"low":1397,"close":1406,"volume":46781,"rsi_14":48.41,"sma_20":1414.35,"sma_60":1480.22,"sma_120":1549.1},{"date":"2024-12-23","open":1400,"high":1429,"low":1398,"close":1429,"volume":56359,"rsi_14":50.0,"sma_20":1413.2,"sma_60":1478.05,"sma_120":1546.52},{"date":"2024-12-24","open":1449,"high":1857,"low":1430,"close":1535,"volume":7264110,"rsi_14":62.62,"sma_20":1417.15,"sma_60":1477.37,"sma_120":1544.78},{"date":"2024-12-26","open":1510,"high":1544,"low":1495,"close":1495,"volume":446620,"rsi_14":59.69,"sma_20":1419.2,"sma_60":1476.07,"sma_120":1542.6},{"date":"2024-12-27","open":1490,"high":1539,"low":1476,"close":1500,"volume":240562,"rsi_14":63.34,"sma_20":1422.3,"sma_60":1475.18,"sma_120":1540.78},{"date":"2024-12-30","open":1487,"high":1572,"low":1486,"close":1527,"volume":324253,"rsi_14":78.53,"sma_20":1428.15,"sma_60":1474.9,"sma_120":1539.17},{"date":"2025-01-02","open":1555,"high":1814,"low":1555,"close":1621,"volume":2005068,"rsi_14":81.02,"sma_20":1438.4,"sma_60":1476.17,"sma_120":1538.46},{"date":"2025-01-03","open":1611,"high":1643,"low":1583,"close":1643,"volume":211528,"rsi_14":79.75,"sma_20":1449.1,"sma_60":1477.78,"sma_120":1537.97},{"date":"2025-01-06","open":1659,"high":1664,"low":1635,"close":1645,"volume":149467,"rsi_14":80.45,"sma_20":1460.0,"sma_60":1479.32,"sma_120":1537.34},{"date":"2025-01-07","open":1646,"high":1678,"low":1635,"close":1637,"volume":143187,"rsi_14":77.81,"sma_20":1471.45,"sma_60":1480.82,"sma_120":1536.66},{"date":"2025-01-08","open":1620,"high":1649,"low":1614,"close":1624,"volume":69456,"rsi_14":74.94,"sma_20":1483.4,"sma_60":1481.97,"sma_120":1535.73},{"date":"2025-01-09","open":1636,"high":1670,"low":1612,"close":1668,"volume":98823,"rsi_14":77.12,"sma_20":1501.35,"sma_60":1483.75,"sma_120":1535.33},{"date":"2025-01-10","open":1668,"high":1810,"low":1664,"close":1700,"volume":720495,"rsi_14":78.02,"sma_20":1518.7,"sma_60":1486.05,"sma_120":1535.25},{"date":"2025-01-13","open":1700,"high":1700,"low":1664,"close":1664,"volume":87804,"rsi_14":75.69,"sma_20":1531.8,"sma_60":1487.73,"sma_120":1534.92},{"date":"2025-01-14","open":1669,"high":1698,"low":1655,"close":1660,"volume":61379,"rsi_14":77.85,"sma_20":1544.85,"sma_60":1489.38,"sma_120":1534.56},{"date":"2025-01-15","open":1659,"high":1680,"low":1625,"close":1626,"volume":81845,"rsi_14":71.09,"sma_20":1555.2,"sma_60":1490.68,"sma_120":1533.69},{"date":"2025-01-16","open":1631,"high":1696,"low":1631,"close":1671,"volume":59217,"rsi_14":66.75,"sma_20":1567.5,"sma_60":1492.93,"sma_120":1533.43},{"date":"2025-01-17","open":1698,"high":1698,"low":1657,"close":1680,"volume":61067,"rsi_14":74.67,"sma_20":1579.95,"sma_60":1494.17,"sma_120":1533.13},{"date":"2025-01-20","open":1700,"high":1700,"low":1657,"close":1659,"volume":62020,"rsi_14":70.33,"sma_20":1590.65,"sma_60":1495.53,"sma_120":1532.93},{"date":"2025-01-21","open":1660,"high":1691,"low":1636,"close":1643,"volume":56563,"rsi_14":65.26,"sma_20":1601.65,"sma_60":1497.28,"sma_120":1532.78},{"date":"2025-01-22","open":1649,"high":1680,"low":1649,"close":1658,"volume":59362,"rsi_14":56.15,"sma_20":1614.25,"sma_60":1499.65,"sma_120":1532.68},{"date":"2025-01-23","open":1662,"high":1667,"low":1591,"close":1598,"volume":128998,"rsi_14":43.36,"sma_20":1622.7,"sma_60":1500.93,"sma_120":1532.26},{"date":"2025-01-24","open":1583,"high":1630,"low":1583,"close":1609,"volume":74651,"rsi_14":44.83,"sma_20":1626.4,"sma_60":1502.77,"sma_120":1531.88},{"date":"2025-01-31","open":1609,"high":1610,"low":1575,"close":1596,"volume":79011,"rsi_14":44.19,"sma_20":1631.45,"sma_60":1504.75,"sma_120":1531.13},{"date":"2025-02-03","open":1582,"high":1582,"low":1520,"close":1539,"volume":126453,"rsi_14":39.29,"sma_20":1633.4,"sma_60":1505.97,"sma_120":1529.98},{"date":"2025-02-04","open":1542,"high":1578,"low":1542,"close":1560,"volume":38614,"rsi_14":35.56,"sma_20":1635.05,"sma_60":1507.57,"sma_120":1529.02},{"date":"2025-02-05","open":1560,"high":1615,"low":1553,"close":1600,"volume":63081,"rsi_14":36.91,"sma_20":1634.0,"sma_60":1509.43,"sma_120":1528.28},{"date":"2025-02-06","open":1603,"high":1625,"low":1575,"close":1584,"volume":42512,"rsi_14":38.95,"sma_20":1631.05,"sma_60":1510.98,"sma_120":1527.62},{"date":"2025-02-07","open":1589,"high":1605,"low":1562,"close":1595,"volume":25793,"rsi_14":41.19,"sma_20":1628.55,"sma_60":1513.12,"sma_120":1528.51},{"date":"2025-02-10","open":1595,"high":1605,"low":1574,"close":1599,"volume":34934,"rsi_14":46.02,"sma_20":1626.65,"sma_60":1514.98,"sma_120":1529.0},{"date":"2025-02-11","open":1599,"high":1611,"low":1551,"close":1558,"volume":121791,"rsi_14":33.13,"sma_20":1623.35,"sma_60":1516.17,"sma_120":1529.11},{"date":"2025-02-12","open":1558,"high":1577,"low":1521,"close":1534,"volume":84902,"rsi_14":29.14,"sma_20":1616.65,"sma_60":1517.12,"sma_120":1529.22},{"date":"2025-02-13","open":1530,"high":1564,"low":1530,"close":1564,"volume":48707,"rsi_14":36.77,"sma_20":1609.85,"sma_60":1519.42,"sma_120":1529.24},{"date":"2025-02-14","open":1564,"high":1575,"low":1547,"close":1565,"volume":48269,"rsi_14":38.66,"sma_20":1604.9,"sma_60":1521.17,"sma_120":1529.2},{"date":"2025-02-17","open":1569,"high":1570,"low":1541,"close":1550,"volume":69386,"rsi_14":34.3,"sma_20":1599.4,"sma_60":1523.07,"sma_120":1529.09},{"date":"2025-02-18","open":1560,"high":1569,"low":1532,"close":1545,"volume":90720,"rsi_14":40.83,"sma_20":1595.35,"sma_60":1524.33,"sma_120":1528.78},{"date":"2025-02-19","open":1547,"high":1565,"low":1539,"close":1560,"volume":191582,"rsi_14":41.64,"sma_20":1589.8,"sma_60":1525.95,"sma_120":1528.17},{"date":"2025-02-20","open":1610,"high":1627,"low":1547,"close":1560,"volume":140535,"rsi_14":43.57,"sma_20":1583.8,"sma_60":1527.53,"sma_120":1527.81},{"date":"2025-02-21","open":1561,"high":1575,"low":1550,"close":1571,"volume":89808,"rsi_14":56.84,"sma_20":1579.4,"sma_60":1529.4,"sma_120":1527.44},{"date":"2025-02-24","open":1570,"high":1580,"low":1550,"close":1572,"volume":76530,"rsi_14":52.8,"sma_20":1575.85,"sma_60":1531.38,"sma_120":1527.33},{"date":"2025-02-25","open":1572,"high":1579,"low":1559,"close":1575,"volume":79815,"rsi_14":42.94,"sma_20":1571.7,"sma_60":1533.43,"sma_120":1527.38},{"date":"2025-02-26","open":1585,"high":1620,"low":1577,"close":1586,"volume":58907,"rsi_14":50.58,"sma_20":1571.1,"sma_60":1535.67,"sma_120":1527.77},{"date":"2025-02-27","open":1595,"high":1600,"low":1561,"close":1573,"volume":71897,"rsi_14":43.68,"sma_20":1569.3,"sma_60":1537.62,"sma_120":1527.95},{"date":"2025-02-28","open":1600,"high":1600,"low":1528,"close":1535,"volume":131561,"rsi_14":34.62,"sma_20":1566.25,"sma_60":1538.97,"sma_120":1527.53},{"date":"2025-03-04","open":1534,"high":1534,"low":1436,"close":1461,"volume":114294,"rsi_14":29.88,"sma_20":1562.35,"sma_60":1539.35,"sma_120":1526.37},{"date":"2025-03-05","open":1481,"high":1501,"low":1450,"close":1489,"volume":87372,"rsi_14":40.82,"sma_20":1558.8,"sma_60":1540.67,"sma_120":1525.72},{"date":"2025-03-06","open":1496,"high":1518,"low":1485,"close":1513,"volume":63875,"rsi_14":39.33,"sma_20":1554.45,"sma_60":1542.28,"sma_120":1525.25},{"date":"2025-03-07","open":1510,"high":1513,"low":1485,"close":1506,"volume":21143,"rsi_14":37.96,"sma_20":1550.55,"sma_60":1543.57,"sma_120":1524.68},{"date":"2025-03-10","open":1499,"high":1506,"low":1484,"close":1496,"volume":29936,"rsi_14":38.75,"sma_20":1545.6,"sma_60":1544.72,"sma_120":1524.0},{"date":"2025-03-11","open":1488,"high":1500,"low":1436,"close":1495,"volume":15012,"rsi_14":39.41,"sma_20":1540.4,"sma_60":1546.17,"sma_120":1523.83},{"date":"2025-03-12","open":1495,"high":1510,"low":1490,"close":1503,"volume":12012,"rsi_14":37.55,"sma_20":1537.65,"sma_60":1548.13,"sma_120":1523.81},{"date":"2025-03-13","open":1510,"high":1510,"low":1470,"close":1482,"volume":33140,"rsi_14":34.4,"sma_20":1535.05,"sma_60":1551.02,"sma_120":1523.82},{"date":"2025-03-14","open":1482,"high":1505,"low":1477,"close":1487,"volume":5760,"rsi_14":32.79,"sma_20":1531.2,"sma_60":1553.25,"sma_120":1523.68},{"date":"2025-03-17","open":1492,"high":1511,"low":1477,"close":1490,"volume":20522,"rsi_14":33.33,"sma_20":1527.45,"sma_60":1554.72,"sma_120":1523.59},{"date":"2025-03-18","open":1490,"high":1507,"low":1489,"close":1495,"volume":37671,"rsi_14":33.87,"sma_20":1524.7,"sma_60":1556.32,"sma_120":1523.64},{"date":"2025-03-19","open":1495,"high":1508,"low":1487,"close":1496,"volume":14369,"rsi_14":31.09,"sma_20":1522.25,"sma_60":1557.6,"sma_120":1523.25},{"date":"2025-03-20","open":1496,"high":1507,"low":1480,"close":1495,"volume":34259,"rsi_14":32.74,"sma_20":1519.0,"sma_60":1558.77,"sma_120":1523.01},{"date":"2025-03-21","open":1499,"high":1499,"low":1480,"close":1485,"volume":48939,"rsi_14":37.37,"sma_20":1515.25,"sma_60":1559.67,"sma_120":1522.76},{"date":"2025-03-24","open":1549,"high":1549,"low":1480,"close":1493,"volume":41227,"rsi_14":62.12,"sma_20":1511.35,"sma_60":1560.47,"sma_120":1522.48},{"date":"2025-03-25","open":1495,"high":1515,"low":1487,"close":1496,"volume":18187,"rsi_14":53.27,"sma_20":1507.55,"sma_60":1561.68,"sma_120":1522.19},{"date":"2025-03-26","open":1497,"high":1507,"low":1484,"close":1490,"volume":20663,"rsi_14":37.08,"sma_20":1503.3,"sma_60":1563.08,"sma_120":1521.65},{"date":"2025-03-27","open":1495,"high":1495,"low":1461,"close":1470,"volume":34330,"rsi_14":32.35,"sma_20":1497.5,"sma_60":1563.77,"sma_120":1520.91},{"date":"2025-03-28","open":1470,"high":1470,"low":1411,"close":1424,"volume":46513,"rsi_14":23.91,"sma_20":1490.05,"sma_60":1561.92,"sma_120":1519.64},{"date":"2025-03-31","open":1408,"high":1424,"low":1402,"close":1420,"volume":17650,"rsi_14":23.4,"sma_20":1484.3,"sma_60":1560.67,"sma_120":1518.37},{"date":"2025-04-01","open":1400,"high":1464,"low":1400,"close":1464,"volume":27426,"rsi_14":38.98,"sma_20":1484.45,"sma_60":1560.07,"sma_120":1517.62},{"date":"2025-04-02","open":1479,"high":1479,"low":1431,"close":1440,"volume":15126,"rsi_14":38.33,"sma_20":1482.0,"sma_60":1558.62,"sma_120":1516.76},{"date":"2025-04-03","open":1430,"high":1439,"low":1400,"close":1407,"volume":55656,"rsi_14":30.77,"sma_20":1476.7,"sma_60":1555.05,"sma_120":1515.61},{"date":"2025-04-04","open":1400,"high":1450,"low":1391,"close":1429,"volume":36120,"rsi_14":36.56,"sma_20":1472.85,"sma_60":1551.48,"sma_120":1514.63},{"date":"2025-04-07","open":1418,"high":1418,"low":1366,"close":1366,"volume":49175,"rsi_14":27.37,"sma_20":1466.35,"sma_60":1546.83,"sma_120":1513.08},{"date":"2025-04-08","open":1380,"high":1400,"low":1359,"close":1373,"volume":44256,"rsi_14":28.87,"sma_20":1460.25,"sma_60":1542.43,"sma_120":1511.62},{"date":"2025-04-09","open":1362,"high":1373,"low":1301,"close":1301,"volume":46922,"rsi_14":23.2,"sma_20":1450.15,"sma_60":1537.05,"sma_120":1509.51},{"date":"2025-04-10","open":1350,"high":1374,"low":1330,"close":1363,"volume":76783,"rsi_14":35.27,"sma_20":1444.2,"sma_60":1531.97,"sma_120":1507.86},{"date":"2025-04-11","open":1359,"high":1400,"low":1345,"close":1400,"volume":51647,"rsi_14":39.5,"sma_20":1439.85,"sma_60":1526.97,"sma_120":1506.51},{"date":"2025-04-14","open":1400,"high":1426,"low":1390,"close":1421,"volume":14506,"rsi_14":41.87,"sma_20":1436.4,"sma_60":1522.92,"sma_120":1505.33},{"date":"2025-04-15","open":1422,"high":1439,"low":1405,"close":1421,"volume":23124,"rsi_14":42.42,"sma_20":1432.7,"sma_60":1518.93,"sma_120":1504.16},{"date":"2025-04-16","open":1415,"high":1432,"low":1408,"close":1420,"volume":25531,"rsi_14":44.27,"sma_20":1428.9,"sma_60":1515.5,"sma_120":1503.09},{"date":"2025-04-17","open":1408,"high":1450,"low":1408,"close":1450,"volume":12734,"rsi_14":53.1,"sma_20":1426.65,"sma_60":1511.82,"sma_120":1502.38},{"date":"2025-04-18","open":1451,"high":1459,"low":1442,"close":1453,"volume":17162,"rsi_14":53.94,"sma_20":1425.05,"sma_60":1508.03,"sma_120":1501.1},{"date":"2025-04-21","open":1453,"high":1459,"low":1437,"close":1452,"volume":15945,"rsi_14":48.4,"sma_20":1423.0,"sma_60":1504.58,"sma_120":1500.06},{"date":"2025-04-22","open":1452,"high":1489,"low":1445,"close":1475,"volume":34304,"rsi_14":54.67,"sma_20":1421.95,"sma_60":1501.78,"sma_120":1499.53},{"date":"2025-04-23","open":1489,"high":1489,"low":1470,"close":1485,"volume":18876,"rsi_14":61.08,"sma_20":1421.7,"sma_60":1498.9,"sma_120":1499.28},{"date":"2025-04-24","open":1485,"high":1511,"low":1478,"close":1497,"volume":30840,"rsi_14":59.94,"sma_20":1423.05,"sma_60":1497.22,"sma_120":1499.08},{"date":"2025-04-25","open":1501,"high":1513,"low":1481,"close":1510,"volume":33386,"rsi_14":74.66,"sma_20":1427.35,"sma_60":1495.57,"sma_120":1499.17},{"date":"2025-04-28","open":1487,"high":1521,"low":1487,"close":1496,"volume":16800,"rsi_14":70.57,"sma_20":1431.15,"sma_60":1493.9,"sma_120":1499.33},{"date":"2025-04-29","open":1496,"high":1510,"low":1493,"close":1507,"volume":4676,"rsi_14":93.28,"sma_20":1433.3,"sma_60":1493.37,"sma_120":1499.67},{"date":"2025-04-30","open":1507,"high":1514,"low":1491,"close":1497,"volume":16463,"rsi_14":86.02,"sma_20":1436.15,"sma_60":1492.32,"sma_120":1499.94},{"date":"2025-05-02","open":1510,"high":1510,"low":1420,"close":1496,"volume":35006,"rsi_14":82.0,"sma_20":1440.6,"sma_60":1490.58,"sma_120":1500.01},{"date":"2025-05-07","open":1514,"high":1514,"low":1481,"close":1491,"volume":26577,"rsi_14":76.12,"sma_20":1443.7,"sma_60":1489.03,"sma_120":1500.01},{"date":"2025-05-08","open":1508,"high":1508,"low":1468,"close":1490,"volume":23448,"rsi_14":75.56,"sma_20":1449.9,"sma_60":1487.28,"sma_120":1500.2},{"date":"2025-05-09","open":1500,"high":1500,"low":1467,"close":1473,"volume":23667,"rsi_14":67.55,"sma_20":1454.9,"sma_60":1485.18,"sma_120":1500.08},{"date":"2025-05-12","open":1480,"high":1498,"low":1479,"close":1484,"volume":20833,"rsi_14":62.88,"sma_20":1464.05,"sma_60":1483.95,"sma_120":1500.06},{"date":"2025-05-13","open":1491,"high":1505,"low":1487,"close":1496,"volume":24155,"rsi_14":65.25,"sma_20":1470.7,"sma_60":1483.32,"sma_120":1500.22},{"date":"2025-05-14","open":1496,"high":1504,"low":1490,"close":1503,"volume":34746,"rsi_14":67.35,"sma_20":1475.85,"sma_60":1482.3,"sma_120":1500.86},{"date":"2025-05-15","open":1509,"high":1510,"low":1483,"close":1486,"volume":39090,"rsi_14":53.9,"sma_20":1479.1,"sma_60":1480.98,"sma_120":1501.08},{"date":"2025-05-16","open":1493,"high":1493,"low":1442,"close":1461,"volume":91897,"rsi_14":42.31,"sma_20":1481.1,"sma_60":1479.5,"sma_120":1501.28},{"date":"2025-05-19","open":1461,"high":1470,"low":1450,"close":1467,"volume":9342,"rsi_14":40.0,"sma_20":1483.45,"sma_60":1478.2,"sma_120":1501.27},{"date":"2025-05-20","open":1480,"high":1483,"low":1452,"close":1456,"volume":20699,"rsi_14":31.76,"sma_20":1483.75,"sma_60":1476.47,"sma_120":1501.21},{"date":"2025-05-21","open":1459,"high":1475,"low":1441,"close":1453,"volume":27317,"rsi_14":34.31,"sma_20":1483.75,"sma_60":1474.68,"sma_120":1501.11},{"date":"2025-05-22","open":1463,"high":1463,"low":1423,"close":1460,"volume":17978,"rsi_14":32.33,"sma_20":1484.15,"sma_60":1472.83,"sma_120":1501.12},{"date":"2025-05-23","open":1448,"high":1474,"low":1445,"close":1459,"volume":10982,"rsi_14":34.68,"sma_20":1483.35,"sma_60":1470.95,"sma_120":1501.17},{"date":"2025-05-26","open":1460,"high":1465,"low":1428,"close":1462,"volume":22988,"rsi_14":36.51,"sma_20":1482.2,"sma_60":1469.07,"sma_120":1501.25},{"date":"2025-05-27","open":1469,"high":1469,"low":1443,"close":1452,"volume":66145,"rsi_14":35.11,"sma_20":1479.95,"sma_60":1466.83,"sma_120":1501.25},{"date":"2025-05-28","open":1460,"high":1460,"low":1356,"close":1439,"volume":120652,"rsi_14":32.17,"sma_20":1476.4,"sma_60":1464.6,"sma_120":1501.11},{"date":"2025-05-29","open":1450,"high":1450,"low":1417,"close":1438,"volume":50942,"rsi_14":36.22,"sma_20":1473.5,"sma_60":1462.98,"sma_120":1500.97},{"date":"2025-05-30","open":1442,"high":1443,"low":1415,"close":1431,"volume":54337,"rsi_14":28.46,"sma_20":1469.7,"sma_60":1462.48,"sma_120":1500.92},{"date":"2025-06-02","open":1430,"high":1439,"low":1413,"close":1413,"volume":25951,"rsi_14":17.83,"sma_20":1465.5,"sma_60":1461.22,"sma_120":1500.94},{"date":"2025-06-04","open":1430,"high":1434,"low":1418,"close":1428,"volume":68935,"rsi_14":22.63,"sma_20":1462.1,"sma_60":1459.8,"sma_120":1501.04},{"date":"2025-06-05","open":1445,"high":1445,"low":1424,"close":1432,"volume":25343,"rsi_14":28.23,"sma_20":1459.15,"sma_60":1458.57,"sma_120":1501.07},{"date":"2025-06-09","open":1445,"high":1445,"low":1431,"close":1442,"volume":26238,"rsi_14":41.28,"sma_20":1456.75,"sma_60":1457.67,"sma_120":1501.19},{"date":"2025-06-10","open":1449,"high":1450,"low":1438,"close":1445,"volume":29671,"rsi_14":39.62,"sma_20":1455.35,"sma_60":1456.83,"sma_120":1501.5},{"date":"2025-06-11","open":1443,"high":1470,"low":1440,"close":1460,"volume":115916,"rsi_14":51.82,"sma_20":1454.15,"sma_60":1456.12,"sma_120":1502.12},{"date":"2025-06-12","open":1460,"high":1467,"low":1456,"close":1465,"volume":66878,"rsi_14":55.36,"sma_20":1452.6,"sma_60":1455.83,"sma_120":1503.42},{"date":"2025-06-13","open":1460,"high":1465,"low":1437,"close":1443,"volume":56383,"rsi_14":43.31,"sma_20":1449.6,"sma_60":1455.1,"sma_120":1504.17},{"date":"2025-06-16","open":1443,"high":1455,"low":1426,"close":1442,"volume":47977,"rsi_14":43.31,"sma_20":1447.4,"sma_60":1454.3,"sma_120":1504.51},{"date":"2025-06-17","open":1447,"high":1459,"low":1434,"close":1450,"volume":33662,"rsi_14":45.45,"sma_20":1446.85,"sma_60":1453.55,"sma_120":1504.93},{"date":"2025-06-18","open":1450,"high":1458,"low":1435,"close":1451,"volume":21944,"rsi_14":49.59,"sma_20":1446.05,"sma_60":1452.8,"sma_120":1505.2},{"date":"2025-06-19","open":1451,"high":1451,"low":1438,"close":1445,"volume":17415,"rsi_14":52.59,"sma_20":1445.5,"sma_60":1451.97,"sma_120":1505.37},{"date":"2025-06-20","open":1450,"high":1455,"low":1442,"close":1451,"volume":26414,"rsi_14":55.37,"sma_20":1445.4,"sma_60":1451.4,"sma_120":1505.53},{"date":"2025-06-23","open":1451,"high":1451,"low":1436,"close":1445,"volume":27141,"rsi_14":55.83,"sma_20":1444.65,"sma_60":1450.6,"sma_120":1505.53},{"date":"2025-06-24","open":1455,"high":1463,"low":1445,"close":1458,"volume":65344,"rsi_14":69.57,"sma_20":1444.6,"sma_60":1449.97,"sma_120":1505.83},{"date":"2025-06-25","open":1461,"high":1470,"low":1450,"close":1462,"volume":32296,"rsi_14":66.35,"sma_20":1444.6,"sma_60":1449.5,"sma_120":1506.29},{"date":"2025-06-26","open":1472,"high":1489,"low":1454,"close":1462,"volume":24327,"rsi_14":65.0,"sma_20":1445.1,"sma_60":1449.37,"sma_120":1506.57},{"date":"2025-06-27","open":1465,"high":1490,"low":1457,"close":1468,"volume":29104,"rsi_14":63.54,"sma_20":1446.55,"sma_60":1450.1,"sma_120":1506.01},{"date":"2025-06-30","open":1470,"high":1485,"low":1449,"close":1455,"volume":48466,"rsi_14":54.72,"sma_20":1447.4,"sma_60":1450.68,"sma_120":1505.67},{"date":"2025-07-01","open":1483,"high":1483,"low":1449,"close":1455,"volume":17871,"rsi_14":47.25,"sma_20":1448.6,"sma_60":1450.53,"sma_120":1505.3},{"date":"2025-07-02","open":1455,"high":1460,"low":1452,"close":1458,"volume":38551,"rsi_14":46.07,"sma_20":1450.85,"sma_60":1450.83,"sma_120":1504.72},{"date":"2025-07-03","open":1458,"high":1473,"low":1451,"close":1459,"volume":21308,"rsi_14":61.76,"sma_20":1452.4,"sma_60":1451.7,"sma_120":1503.38},{"date":"2025-07-04","open":1460,"high":1469,"low":1440,"close":1445,"volume":28921,"rsi_14":51.85,"sma_20":1453.05,"sma_60":1451.97,"sma_120":1501.72},{"date":"2025-07-07","open":1448,"high":1455,"low":1444,"close":1445,"volume":28623,"rsi_14":46.58,"sma_20":1453.2,"sma_60":1453.28,"sma_120":1500.06},{"date":"2025-07-08","open":1450,"high":1450,"low":1434,"close":1448,"volume":27290,"rsi_14":48.0,"sma_20":1453.35,"sma_60":1454.53,"sma_120":1498.48},{"date":"2025-07-09","open":1459,"high":1462,"low":1445,"close":1450,"volume":53414,"rsi_14":53.52,"sma_20":1452.85,"sma_60":1457.02,"sma_120":1497.03},{"date":"2025-07-10","open":1460,"high":1460,"low":1430,"close":1450,"volume":33695,"rsi_14":49.23,"sma_20":1452.1,"sma_60":1458.47,"sma_120":1495.22},{"date":"2025-07-11","open":1451,"high":1459,"low":1446,"close":1452,"volume":37437,"rsi_14":55.74,"sma_20":1452.55,"sma_60":1459.33,"sma_120":1493.15},{"date":"2025-07-14","open":1454,"high":1460,"low":1442,"close":1452,"volume":44827,"rsi_14":43.75,"sma_20":1453.05,"sma_60":1459.85,"sma_120":1491.38},{"date":"2025-07-15","open":1465,"high":1465,"low":1445,"close":1458,"volume":49430,"rsi_14":46.0,"sma_20":1453.45,"sma_60":1460.47,"sma_120":1489.7},{"date":"2025-07-16","open":1455,"high":1541,"low":1450,"close":1492,"volume":244535,"rsi_14":67.86,"sma_20":1455.5,"sma_60":1461.67,"sma_120":1488.58},{"date":"2025-07-17","open":1492,"high":1497,"low":1476,"close":1490,"volume":44229,"rsi_14":63.75,"sma_20":1457.75,"sma_60":1462.33,"sma_120":1487.08},{"date":"2025-07-18","open":1490,"high":1499,"low":1479,"close":1488,"volume":58056,"rsi_14":73.91,"sma_20":1459.6,"sma_60":1462.92,"sma_120":1485.47},{"date":"2025-07-21","open":1494,"high":1502,"low":1486,"close":1500,"volume":43779,"rsi_14":77.78,"sma_20":1462.35,"sma_60":1463.72,"sma_120":1484.15},{"date":"2025-07-22","open":1509,"high":1509,"low":1486,"close":1491,"volume":39392,"rsi_14":68.97,"sma_20":1464.0,"sma_60":1463.98,"sma_120":1482.88},{"date":"2025-07-23","open":1500,"high":1500,"low":1477,"close":1490,"volume":45722,"rsi_14":67.82,"sma_20":1465.4,"sma_60":1464.07,"sma_120":1481.48},{"date":"2025-07-24","open":1501,"high":1505,"low":1476,"close":1482,"volume":45541,"rsi_14":72.84,"sma_20":1466.4,"sma_60":1463.82,"sma_120":1480.52},{"date":"2025-07-25","open":1492,"high":1492,"low":1478,"close":1478,"volume":82084,"rsi_14":69.41,"sma_20":1466.9,"sma_60":1463.28,"sma_120":1479.42},{"date":"2025-07-28","open":1479,"high":1499,"low":1460,"close":1464,"volume":41563,"rsi_14":58.33,"sma_20":1467.35,"sma_60":1462.75,"sma_120":1478.33},{"date":"2025-07-29","open":1464,"high":1468,"low":1426,"close":1449,"volume":17091,"rsi_14":49.54,"sma_20":1467.05,"sma_60":1461.78,"sma_120":1477.58},{"date":"2025-07-30","open":1479,"high":1480,"low":1382,"close":1453,"volume":114765,"rsi_14":51.33,"sma_20":1466.8,"sma_60":1461.05,"sma_120":1476.68},{"date":"2025-07-31","open":1448,"high":1474,"low":1443,"close":1474,"volume":19521,"rsi_14":58.33,"sma_20":1467.55,"sma_60":1460.68,"sma_120":1475.63},{"date":"2025-08-01","open":1479,"high":1479,"low":1441,"close":1456,"volume":22696,"rsi_14":51.33,"sma_20":1468.1,"sma_60":1460.1,"sma_120":1474.57},{"date":"2025-08-04","open":1458,"high":1475,"low":1451,"close":1464,"volume":18097,"rsi_14":51.97,"sma_20":1469.05,"sma_60":1459.67,"sma_120":1473.47},{"date":"2025-08-05","open":1460,"high":1482,"low":1460,"close":1472,"volume":11078,"rsi_14":42.06,"sma_20":1470.25,"sma_60":1459.65,"sma_120":1472.42},{"date":"2025-08-06","open":1475,"high":1530,"low":1467,"close":1496,"volume":61207,"rsi_14":52.03,"sma_20":1472.55,"sma_60":1459.85,"sma_120":1471.9},{"date":"2025-08-07","open":1493,"high":1513,"low":1490,"close":1505,"volume":52843,"rsi_14":55.48,"sma_20":1475.3,"sma_60":1460.0,"sma_120":1471.66},{"date":"2025-08-08","open":1502,"high":1513,"low":1492,"close":1502,"volume":34316,"rsi_14":50.68,"sma_20":1477.8,"sma_60":1459.98,"sma_120":1471.14},{"date":"2025-08-11","open":1502,"high":1506,"low":1488,"close":1504,"volume":33200,"rsi_14":54.68,"sma_20":1480.4,"sma_60":1460.28,"sma_120":1470.63},{"date":"2025-08-12","open":1506,"high":1512,"low":1500,"close":1503,"volume":49178,"rsi_14":54.68,"sma_20":1482.65,"sma_60":1460.98,"sma_120":1470.24},{"date":"2025-08-13","open":1501,"high":1504,"low":1480,"close":1500,"volume":56256,"rsi_14":56.72,"sma_20":1483.05,"sma_60":1461.53,"sma_120":1469.87},{"date":"2025-08-14","open":1500,"high":1509,"low":1491,"close":1499,"volume":19809,"rsi_14":58.02,"sma_20":1483.5,"sma_60":1462.25,"sma_120":1469.36},{"date":"2025-08-18","open":1491,"high":1491,"low":1452,"close":1473,"volume":40105,"rsi_14":53.15,"sma_20":1482.75,"sma_60":1462.58,"sma_120":1468.63},{"date":"2025-08-19","open":1473,"high":1473,"low":1445,"close":1462,"volume":28628,"rsi_14":54.68,"sma_20":1480.85,"sma_60":1462.62,"sma_120":1467.72},{"date":"2025-08-20","open":1462,"high":1462,"low":1431,"close":1456,"volume":28971,"rsi_14":51.06,"sma_20":1479.1,"sma_60":1462.57,"sma_120":1466.76},{"date":"2025-08-21","open":1456,"high":1460,"low":1430,"close":1439,"volume":84738,"rsi_14":37.23,"sma_20":1476.55,"sma_60":1462.18,"sma_120":1465.62},{"date":"2025-08-22","open":1444,"high":1456,"low":1429,"close":1447,"volume":50172,"rsi_14":46.46,"sma_20":1474.8,"sma_60":1462.1,"sma_120":1464.47},{"date":"2025-08-25","open":1520,"high":1520,"low":1432,"close":1450,"volume":44248,"rsi_14":44.26,"sma_20":1473.4,"sma_60":1462.28,"sma_120":1463.44},{"date":"2025-08-26","open":1455,"high":1460,"low":1448,"close":1454,"volume":7594,"rsi_14":42.37,"sma_20":1472.9,"sma_60":1462.55,"sma_120":1462.77},{"date":"2025-08-27","open":1456,"high":1462,"low":1440,"close":1456,"volume":6935,"rsi_14":29.17,"sma_20":1473.25,"sma_60":1462.97,"sma_120":1462.72},{"date":"2025-08-28","open":1458,"high":1480,"low":1450,"close":1457,"volume":11686,"rsi_14":22.73,"sma_20":1473.45,"sma_60":1463.7,"sma_120":1462.46},{"date":"2025-08-29","open":1464,"high":1464,"low":1430,"close":1448,"volume":18534,"rsi_14":21.28,"sma_20":1472.15,"sma_60":1464.03,"sma_120":1461.92},{"date":"2025-09-01","open":1452,"high":1457,"low":1422,"close":1433,"volume":21947,"rsi_14":16.82,"sma_20":1471.0,"sma_60":1464.05,"sma_120":1461.31},{"date":"2025-09-02","open":1435,"high":1448,"low":1423,"close":1433,"volume":18580,"rsi_14":16.98,"sma_20":1469.45,"sma_60":1463.9,"sma_120":1460.78},{"date":"2025-09-03","open":1440,"high":1445,"low":1432,"close":1440,"volume":18929,"rsi_14":22.73,"sma_20":1467.85,"sma_60":1463.82,"sma_120":1460.33},{"date":"2025-09-04","open":1452,"high":1452,"low":1428,"close":1439,"volume":31273,"rsi_14":22.73,"sma_20":1465.0,"sma_60":1463.47,"sma_120":1459.79},{"date":"2025-09-05","open":1445,"high":1464,"low":1437,"close":1437,"volume":16870,"rsi_14":29.07,"sma_20":1461.6,"sma_60":1463.0,"sma_120":1459.42},{"date":"2025-09-08","open":1437,"high":1445,"low":1430,"close":1437,"volume":17773,"rsi_14":33.33,"sma_20":1458.35,"sma_60":1462.9,"sma_120":1459.0},{"date":"2025-09-09","open":1435,"high":1444,"low":1428,"close":1444,"volume":51693,"rsi_14":42.11,"sma_20":1455.35,"sma_60":1462.93,"sma_120":1458.62},{"date":"2025-09-10","open":1439,"high":1450,"low":1435,"close":1445,"volume":25819,"rsi_14":55.0,"sma_20":1452.45,"sma_60":1462.85,"sma_120":1458.2},{"date":"2025-09-11","open":1446,"high":1452,"low":1441,"close":1448,"volume":23170,"rsi_14":50.91,"sma_20":1449.85,"sma_60":1462.8,"sma_120":1457.8},{"date":"2025-09-12","open":1451,"high":1462,"low":1439,"close":1448,"volume":38949,"rsi_14":48.08,"sma_20":1447.3,"sma_60":1462.85,"sma_120":1457.41},{"date":"2025-09-15","open":1455,"high":1455,"low":1440,"close":1449,"volume":25059,"rsi_14":44.9,"sma_20":1446.1,"sma_60":1462.82,"sma_120":1457.11},{"date":"2025-09-16","open":1450,"high":1469,"low":1448,"close":1453,"volume":41255,"rsi_14":47.06,"sma_20":1445.65,"sma_60":1462.95,"sma_120":1456.78},{"date":"2025-09-17","open":1470,"high":1478,"low":1440,"close":1453,"volume":34788,"rsi_14":46.0,"sma_20":1445.5,"sma_60":1462.87,"sma_120":1456.42},{"date":"2025-09-18","open":1458,"high":1459,"low":1450,"close":1454,"volume":21861,"rsi_14":54.76,"sma_20":1446.15,"sma_60":1462.7,"sma_120":1456.1},{"date":"2025-09-19","open":1452,"high":1452,"low":1442,"close":1442,"volume":37537,"rsi_14":62.16,"sma_20":1445.9,"sma_60":1462.37,"sma_120":1455.87},{"date":"2025-09-22","open":1474,"high":1517,"low":1442,"close":1451,"volume":124863,"rsi_14":69.57,"sma_20":1445.95,"sma_60":1462.08,"sma_120":1456.09},{"date":"2025-09-23","open":1468,"high":1468,"low":1442,"close":1451,"volume":23823,"rsi_14":64.1,"sma_20":1445.8,"sma_60":1462.02,"sma_120":1456.35},{"date":"2025-09-24","open":1452,"high":1454,"low":1430,"close":1441,"volume":50055,"rsi_14":52.08,"sma_20":1445.05,"sma_60":1461.78,"sma_120":1456.16},{"date":"2025-09-25","open":1442,"high":1446,"low":1430,"close":1436,"volume":16869,"rsi_14":49.02,"sma_20":1444.0,"sma_60":1461.42,"sma_120":1456.12},{"date":"2025-09-26","open":1437,"high":1437,"low":1417,"close":1423,"volume":79079,"rsi_14":39.06,"sma_20":1442.75,"sma_60":1460.82,"sma_120":1456.26},{"date":"2025-09-29","open":1424,"high":1510,"low":1424,"close":1434,"volume":64729,"rsi_14":42.65,"sma_20":1442.8,"sma_60":1460.63,"sma_120":1456.3},{"date":"2025-09-30","open":1420,"high":1433,"low":1420,"close":1428,"volume":17701,"rsi_14":38.36,"sma_20":1442.55,"sma_60":1460.35,"sma_120":1456.82},{"date":"2025-10-01","open":1436,"high":1436,"low":1417,"close":1425,"volume":17455,"rsi_14":34.25,"sma_20":1441.8,"sma_60":1459.97,"sma_120":1457.25},{"date":"2025-10-02","open":1439,"high":1439,"low":1416,"close":1430,"volume":25538,"rsi_14":37.66,"sma_20":1441.3,"sma_60":1459.62,"sma_120":1458.32},{"date":"2025-10-10","open":1428,"high":1429,"low":1359,"close":1411,"volume":74722,"rsi_14":29.79,"sma_20":1440.0,"sma_60":1458.97,"sma_120":1458.72},{"date":"2025-10-13","open":1410,"high":1410,"low":1399,"close":1405,"volume":22842,"rsi_14":25.0,"sma_20":1438.4,"sma_60":1458.18,"sma_120":1458.76},{"date":"2025-10-14","open":1430,"high":1430,"low":1326,"close":1380,"volume":77494,"rsi_14":19.83,"sma_20":1435.2,"sma_60":1456.98,"sma_120":1458.42},{"date":"2025-10-15","open":1381,"high":1399,"low":1360,"close":1388,"volume":67272,"rsi_14":25.0,"sma_20":1432.35,"sma_60":1455.82,"sma_120":1458.14},{"date":"2025-10-16","open":1375,"high":1400,"low":1375,"close":1383,"volume":41123,"rsi_14":26.02,"sma_20":1429.1,"sma_60":1454.0,"sma_120":1457.83},{"date":"2025-10-17","open":1383,"high":1391,"low":1367,"close":1374,"volume":33753,"rsi_14":18.7,"sma_20":1425.4,"sma_60":1452.07,"sma_120":1457.2},{"date":"2025-10-20","open":1391,"high":1391,"low":1363,"close":1380,"volume":30690,"rsi_14":22.48,"sma_20":1421.95,"sma_60":1450.27,"sma_120":1456.59},{"date":"2025-10-21","open":1385,"high":1395,"low":1375,"close":1390,"volume":26041,"rsi_14":30.23,"sma_20":1418.8,"sma_60":1448.43,"sma_120":1456.08},{"date":"2025-10-22","open":1406,"high":1413,"low":1379,"close":1389,"volume":40289,"rsi_14":31.2,"sma_20":1415.6,"sma_60":1446.73,"sma_120":1455.36},{"date":"2025-10-23","open":1394,"high":1431,"low":1394,"close":1397,"volume":31815,"rsi_14":39.17,"sma_20":1412.85,"sma_60":1445.18,"sma_120":1454.62},{"date":"2025-10-24","open":1403,"high":1430,"low":1393,"close":1396,"volume":25174,"rsi_14":32.73,"sma_20":1410.55,"sma_60":1443.75,"sma_120":1453.78},{"date":"2025-10-27","open":1402,"high":1402,"low":1394,"close":1399,"volume":41075,"rsi_14":36.45,"sma_20":1407.95,"sma_60":1442.43,"sma_120":1452.86},{"date":"2025-10-28","open":1440,"high":1450,"low":1401,"close":1405,"volume":115418,"rsi_14":40.91,"sma_20":1405.65,"sma_60":1441.45,"sma_120":1452.1},{"date":"2025-10-29","open":1406,"high":1419,"low":1398,"close":1405,"volume":72332,"rsi_14":38.68,"sma_20":1403.85,"sma_60":1440.72,"sma_120":1451.25},{"date":"2025-10-30","open":1405,"high":1448,"low":1404,"close":1416,"volume":107708,"rsi_14":52.53,"sma_20":1402.85,"sma_60":1440.1,"sma_120":1450.58},{"date":"2025-10-31","open":1429,"high":1434,"low":1407,"close":1421,"volume":78045,"rsi_14":58.16,"sma_20":1402.75,"sma_60":1439.22,"sma_120":1449.95},{"date":"2025-11-03","open":1421,"high":1436,"low":1413,"close":1423,"volume":65012,"rsi_14":78.67,"sma_20":1402.2,"sma_60":1438.67,"sma_120":1449.38},{"date":"2025-11-04","open":1423,"high":1423,"low":1413,"close":1423,"volume":48692,"rsi_14":76.12,"sma_20":1401.95,"sma_60":1437.98,"sma_120":1448.83},{"date":"2025-11-05","open":1423,"high":1423,"low":1338,"close":1405,"volume":44189,"rsi_14":63.75,"sma_20":1400.95,"sma_60":1436.87,"sma_120":1448.26},{"date":"2025-11-06","open":1420,"high":1420,"low":1389,"close":1411,"volume":30199,"rsi_14":74.03,"sma_20":1400.05,"sma_60":1435.45,"sma_120":1447.65},{"date":"2025-11-07","open":1450,"high":1450,"low":1393,"close":1403,"volume":25453,"rsi_14":64.56,"sma_20":1399.65,"sma_60":1433.75,"sma_120":1446.88},{"date":"2025-11-10","open":1400,"high":1409,"low":1387,"close":1404,"volume":111043,"rsi_14":60.0,"sma_20":1399.6,"sma_60":1432.12,"sma_120":1446.05},{"date":"2025-11-11","open":1405,"high":1410,"low":1391,"close":1403,"volume":25658,"rsi_14":60.0,"sma_20":1400.75,"sma_60":1430.43,"sma_120":1445.36},{"date":"2025-11-12","open":1403,"high":1409,"low":1397,"close":1404,"volume":21849,"rsi_14":55.56,"sma_20":1401.55,"sma_60":1428.78,"sma_120":1444.88},{"date":"2025-11-13","open":1390,"high":1407,"low":1388,"close":1399,"volume":51326,"rsi_14":52.24,"sma_20":1402.35,"sma_60":1427.1,"sma_120":1444.32},{"date":"2025-11-14","open":1404,"high":1404,"low":1383,"close":1394,"volume":24073,"rsi_14":46.38,"sma_20":1403.35,"sma_60":1425.35,"sma_120":1443.8},{"date":"2025-11-17","open":1393,"high":1405,"low":1385,"close":1395,"volume":19152,"rsi_14":42.19,"sma_20":1404.1,"sma_60":1424.05,"sma_120":1443.32},{"date":"2025-11-18","open":1394,"high":1394,"low":1377,"close":1381,"volume":16587,"rsi_14":34.62,"sma_20":1403.65,"sma_60":1422.7,"sma_120":1442.66},{"date":"2025-11-19","open":1382,"high":1397,"low":1378,"close":1395,"volume":24684,"rsi_14":37.04,"sma_20":1403.95,"sma_60":1421.68,"sma_120":1442.12},{"date":"2025-11-20","open":1396,"high":1400,"low":1376,"close":1390,"volume":14951,"rsi_14":30.86,"sma_20":1403.6,"sma_60":1420.87,"sma_120":1441.53},{"date":"2025-11-21","open":1390,"high":1393,"low":1376,"close":1390,"volume":10047,"rsi_14":29.11,"sma_20":1403.3,"sma_60":1419.92,"sma_120":1441.01},{"date":"2025-11-24","open":1390,"high":1390,"low":1370,"close":1374,"volume":24442,"rsi_14":24.21,"sma_20":1402.05,"sma_60":1418.65,"sma_120":1440.47},{"date":"2025-11-25","open":1375,"high":1382,"low":1369,"close":1370,"volume":13849,"rsi_14":28.4,"sma_20":1400.3,"sma_60":1417.25,"sma_120":1439.9},{"date":"2025-11-26","open":1371,"high":1378,"low":1360,"close":1377,"volume":8761,"rsi_14":29.27,"sma_20":1398.9,"sma_60":1415.93,"sma_120":1439.45},{"date":"2025-11-27","open":1369,"high":1385,"low":1365,"close":1382,"volume":20536,"rsi_14":36.71,"sma_20":1397.2,"sma_60":1414.68,"sma_120":1439.19},{"date":"2025-11-28","open":1388,"high":1410,"low":1350,"close":1397,"volume":51921,"rsi_14":46.24,"sma_20":1396.0,"sma_60":1413.83,"sma_120":1438.93},{"date":"2025-12-01","open":1397,"high":1410,"low":1393,"close":1405,"volume":50077,"rsi_14":51.0,"sma_20":1395.1,"sma_60":1413.37,"sma_120":1438.71},{"date":"2025-12-02","open":1411,"high":1428,"low":1400,"close":1411,"volume":54495,"rsi_14":53.33,"sma_20":1394.5,"sma_60":1413.0,"sma_120":1438.45},{"date":"2025-12-03","open":1411,"high":1425,"low":1400,"close":1417,"volume":36517,"rsi_14":58.49,"sma_20":1395.1,"sma_60":1412.62,"sma_120":1438.22},{"date":"2025-12-04","open":1420,"high":1531,"low":1420,"close":1510,"volume":519171,"rsi_14":79.9,"sma_20":1400.05,"sma_60":1413.8,"sma_120":1438.63},{"date":"2025-12-05","open":1511,"high":1511,"low":1483,"close":1493,"volume":186221,"rsi_14":73.33,"sma_20":1404.55,"sma_60":1414.73,"sma_120":1438.87},{"date":"2025-12-08","open":1490,"high":1638,"low":1482,"close":1544,"volume":756516,"rsi_14":83.0,"sma_20":1411.55,"sma_60":1416.52,"sma_120":1439.71},{"date":"2025-12-09","open":1546,"high":1659,"low":1544,"close":1626,"volume":466572,"rsi_14":86.67,"sma_20":1422.7,"sma_60":1419.55,"sma_120":1441.24},{"date":"2025-12-10","open":1628,"high":1635,"low":1565,"close":1585,"volume":137324,"rsi_14":77.78,"sma_20":1431.75,"sma_60":1421.88,"sma_120":1442.37},{"date":"2025-12-11","open":1585,"high":1610,"low":1542,"close":1558,"volume":117423,"rsi_14":72.22,"sma_20":1439.7,"sma_60":1423.72,"sma_120":1443.26},{"date":"2025-12-12","open":1558,"high":1569,"low":1500,"close":1509,"volume":116283,"rsi_14":66.42,"sma_20":1445.45,"sma_60":1424.73,"sma_120":1443.79},{"date":"2025-12-15","open":1510,"high":1567,"low":1507,"close":1559,"volume":147978,"rsi_14":70.68,"sma_20":1453.65,"sma_60":1426.57,"sma_120":1444.69},{"date":"2025-12-16","open":1559,"high":1575,"low":1541,"close":1549,"volume":85917,"rsi_14":68.7,"sma_20":1462.05,"sma_60":1428.17,"sma_120":1445.56},{"date":"2025-12-17","open":1545,"high":1577,"low":1510,"close":1570,"volume":105319,"rsi_14":69.75,"sma_20":1470.8,"sma_60":1430.12,"sma_120":1446.49},{"date":"2025-12-18","open":1620,"high":2040,"low":1620,"close":2040,"volume":2829339,"rsi_14":84.53,"sma_20":1503.3,"sma_60":1439.92,"sma_120":1451.31},{"date":"2025-12-19","open":2580,"high":2650,"low":2550,"close":2650,"volume":1473613,"rsi_14":90.61,"sma_20":1566.3,"sma_60":1460.05,"sma_120":1461.21},{"date":"2025-12-22","open":3270,"high":3445,"low":3000,"close":3445,"volume":3963797,"rsi_14":93.8,"sma_20":1669.85,"sma_60":1493.28,"sma_120":1477.68},{"date":"2025-12-23","open":4475,"high":4475,"low":4475,"close":4475,"volume":1106935,"rsi_14":95.7,"sma_20":1825.1,"sma_60":1543.68,"sma_120":1502.85},{"date":"2025-12-24","open":5450,"high":5810,"low":3530,"close":3930,"volume":29451557,"rsi_14":81.86,"sma_20":1952.75,"sma_60":1585.17,"sma_120":1523.47},{"date":"2025-12-26","open":4190,"high":5100,"low":4150,"close":5100,"volume":8964015,"rsi_14":86.43,"sma_20":2138.65,"sma_60":1646.23,"sma_120":1553.83},{"date":"2025-12-29","open":6630,"high":6630,"low":6430,"close":6630,"volume":1401244,"rsi_14":89.55,"sma_20":2400.3,"sma_60":1733.02,"sma_120":1596.92},{"date":"2025-12-30","open":6630,"high":6630,"low":6630,"close":6630,"volume":0,"rsi_14":89.41,"sma_20":2661.55,"sma_60":1819.62,"sma_120":1640.12},{"date":"2026-01-02","open":7000,"high":8610,"low":5540,"close":7850,"volume":38271825,"rsi_14":91.62,"sma_20":2983.5,"sma_60":1926.65,"sma_120":1693.5},{"date":"2026-01-05","open":8330,"high":8800,"low":7410,"close":7900,"volume":12433364,"rsi_14":92.0,"sma_20":3307.65,"sma_60":2034.57,"sma_120":1747.27},{"date":"2026-01-06","open":9290,"high":9480,"low":7810,"close":8450,"volume":13294131,"rsi_14":93.11,"sma_20":3654.65,"sma_60":2151.58,"sma_120":1805.6},{"date":"2026-01-07","open":8450,"high":8450,"low":8450,"close":8450,"volume":0,"rsi_14":93.06,"sma_20":4002.5,"sma_60":2268.9,"sma_120":1863.93},{"date":"2026-01-08","open":9540,"high":10980,"low":8820,"close":10980,"volume":18886629,"rsi_14":94.82,"sma_20":4474.3,"sma_60":2428.48,"sma_120":1943.33},{"date":"2026-01-09","open":11150,"high":14270,"low":11050,"close":12340,"volume":19067786,"rsi_14":95.4,"sma_20":5010.0,"sma_60":2611.15,"sma_120":2034.07},{"date":"2026-01-12","open":12000,"high":13950,"low":11730,"close":12440,"volume":10411240,"rsi_14":95.26,"sma_20":5552.75,"sma_60":2795.35,"sma_120":2125.58},{"date":"2026-01-13","open":12440,"high":12440,"low":12440,"close":12440,"volume":0,"rsi_14":94.99,"sma_20":6096.85,"sma_60":2979.63,"sma_120":2216.82},{"date":"2026-01-14","open":13320,"high":13650,"low":11100,"close":11500,"volume":6868136,"rsi_14":86.53,"sma_20":6596.4,"sma_60":3148.4,"sma_120":2300.23},{"date":"2026-01-15","open":11500,"high":13590,"low":10060,"close":11940,"volume":15142244,"rsi_14":85.77,"sma_20":7115.45,"sma_60":3324.4,"sma_120":2387.33},{"date":"2026-01-16","open":11890,"high":12470,"low":11180,"close":11380,"volume":5135173,"rsi_14":99.51,"sma_20":1893.85,"sma_60":1579.62,"sma_120":1521.83},{"date":"2026-01-19","open":11380,"high":11980,"low":10780,"close":11160,"volume":3652500,"rsi_14":81.89,"sma_20":8086.5,"sma_60":3653.75,"sma_120":2550.24},{"date":"2026-01-20","open":11250,"high":11490,"low":10550,"close":10790,"volume":2696956,"rsi_14":74.94,"sma_20":8524.0,"sma_60":3810.3,"sma_120":2627.74},{"date":"2026-01-21","open":10330,"high":10570,"low":9670,"close":10100,"volume":2774359,"rsi_14":69.21,"sma_20":8896.5,"sma_60":3955.37,"sma_120":2699.56},{"date":"2026-01-22","open":10300,"high":10330,"low":9260,"close":9520,"volume":2172301,"rsi_14":59.95,"sma_20":9200.25,"sma_60":4090.72,"sma_120":2766.57},{"date":"2026-01-23","open":9590,"high":9860,"low":8610,"close":9000,"volume":3905118,"rsi_14":56.21,"sma_20":9426.5,"sma_60":4217.3,"sma_120":2829.38},{"date":"2026-01-26","open":8700,"high":9800,"low":8220,"close":9460,"volume":6291446,"rsi_14":55.76,"sma_20":9703.0,"sma_60":4351.55,"sma_120":2896.13},{"date":"2026-01-27","open":8660,"high":10420,"low":8600,"close":8800,"volume":6407577,"rsi_14":51.86,"sma_20":9888.0,"sma_60":4474.62,"sma_120":2957.36},{"date":"2026-01-28","open":8900,"high":9100,"low":8390,"close":8690,"volume":1912409,"rsi_14":33.67,"sma_20":9991.0,"sma_60":4595.77,"sma_120":3017.49},{"date":"2026-01-29","open":8730,"high":8810,"low":8450,"close":8490,"volume":1188567,"rsi_14":17.09,"sma_20":10084.0,"sma_60":4713.55,"sma_120":3076.11},{"date":"2026-01-30","open":8500,"high":8700,"low":8080,"close":8370,"volume":1476939,"rsi_14":15.33,"sma_20":10110.0,"sma_60":4829.33,"sma_120":3133.66},{"date":"2026-02-02","open":8370,"high":8400,"low":7800,"close":7980,"volume":1189177,"rsi_14":14.38,"sma_20":10114.0,"sma_60":4938.92,"sma_120":3187.89},{"date":"2026-02-03","open":8100,"high":8280,"low":7940,"close":8020,"volume":880393,"rsi_14":17.54,"sma_20":10092.5,"sma_60":5049.07,"sma_120":3242.26},{"date":"2026-02-04","open":8040,"high":8225,"low":7730,"close":7860,"volume":937125,"rsi_14":73.75,"sma_20":2215.7,"sma_60":1686.73,"sma_120":1575.32},{"date":"2026-02-05","open":7830,"high":7830,"low":7410,"close":7600,"volume":851302,"rsi_14":72.39,"sma_20":2525.45,"sma_60":1789.4,"sma_120":1626.61},{"date":"2026-02-06","open":7510,"high":7510,"low":7030,"close":7460,"volume":772883,"rsi_14":71.69,"sma_20":2827.9,"sma_60":1889.75,"sma_120":1676.61},{"date":"2026-02-09","open":7580,"high":8410,"low":7310,"close":7790,"volume":4013451,"rsi_14":72.34,"sma_20":3147.25,"sma_60":1995.63,"sma_120":1729.32},{"date":"2026-02-10","open":7950,"high":8560,"low":7790,"close":8510,"volume":2708176,"rsi_14":73.73,"sma_20":3502.55,"sma_60":2113.52,"sma_120":1788.21},{"date":"2026-02-11","open":8550,"high":8600,"low":7940,"close":8070,"volume":1388635,"rsi_14":71.61,"sma_20":3835.9,"sma_60":2223.95,"sma_120":1843.44},{"date":"2026-02-12","open":8070,"high":8080,"low":7390,"close":7670,"volume":1262283,"rsi_14":69.82,"sma_20":4149.2,"sma_60":2327.7,"sma_120":1895.28},{"date":"2026-02-13","open":7660,"high":7730,"low":7400,"close":7460,"volume":646887,"rsi_14":68.91,"sma_20":4452.25,"sma_60":2427.9,"sma_120":1945.35},{"date":"2026-02-19","open":7380,"high":7570,"low":7090,"close":7200,"volume":902158,"rsi_14":67.88,"sma_20":4742.55,"sma_60":2523.77,"sma_120":1993.31},{"date":"2026-02-20","open":7210,"high":7280,"low":7030,"close":7050,"volume":612566,"rsi_14":67.27,"sma_20":5025.3,"sma_60":2617.12,"sma_120":2039.97},{"date":"2026-02-23","open":7080,"high":7290,"low":6910,"close":7140,"volume":834400,"rsi_14":67.44,"sma_20":5313.25,"sma_60":2711.9,"sma_120":2087.43},{"date":"2026-02-24","open":7140,"high":7190,"low":6820,"close":7060,"volume":598119,"rsi_14":67.1,"sma_20":5596.5,"sma_60":2805.35,"sma_120":2134.11},{"date":"2026-02-25","open":7200,"high":9170,"low":7130,"close":9170,"volume":11518021,"rsi_14":61.04,"sma_20":7992.5,"sma_60":6414.7,"sma_120":3915.97},{"date":"2026-02-26","open":9520,"high":9540,"low":7920,"close":8250,"volume":7489168,"rsi_14":33.75,"sma_20":6328.5,"sma_60":3047.45,"sma_120":2254.91},{"date":"2026-02-27","open":8220,"high":10270,"low":7630,"close":9160,"volume":19015076,"rsi_14":59.26,"sma_20":7950.0,"sma_60":6658.88,"sma_120":4036.78},{"date":"2026-03-03","open":8930,"high":8930,"low":7910,"close":7950,"volume":2569131,"rsi_14":52.2,"sma_20":7913.0,"sma_60":6768.1,"sma_120":4090.97},{"date":"2026-03-04","open":7450,"high":7690,"low":6560,"close":6780,"volume":1844175,"rsi_14":46.22,"sma_20":7827.5,"sma_60":6857.68,"sma_120":4135.52},{"date":"2026-03-05","open":7360,"high":7830,"low":7270,"close":7620,"volume":1306600,"rsi_14":49.11,"sma_20":7790.0,"sma_60":6961.17,"sma_120":4187.08},{"date":"2026-03-06","open":7620,"high":7950,"low":7090,"close":7580,"volume":791058,"rsi_14":44.73,"sma_20":7770.0,"sma_60":7063.88,"sma_120":4238.25},{"date":"2026-03-09","open":7140,"high":7270,"low":6870,"close":7100,"volume":494052,"rsi_14":44.53,"sma_20":7724.0,"sma_60":7157.05,"sma_120":4285.43},{"date":"2026-03-10","open":7500,"high":7550,"low":7180,"close":7300,"volume":572413,"rsi_14":47.87,"sma_20":7696.0,"sma_60":7253.83,"sma_120":4334.28},{"date":"2026-03-11","open":7590,"high":8290,"low":7430,"close":7650,"volume":1692872,"rsi_14":51.08,"sma_20":7698.5,"sma_60":7355.6,"sma_120":4386.06},{"date":"2026-03-12","open":7650,"high":7810,"low":7400,"close":7670,"volume":516493,"rsi_14":52.74,"sma_20":7709.0,"sma_60":7456.33,"sma_120":4437.94},{"date":"2026-03-13","open":7500,"high":8100,"low":7300,"close":7410,"volume":569112,"rsi_14":52.07,"sma_20":7690.0,"sma_60":7553.42,"sma_120":4487.65},{"date":"2026-03-16","open":7410,"high":7440,"low":7030,"close":7110,"volume":467480,"rsi_14":49.83,"sma_20":7620.0,"sma_60":4174.05,"sma_120":2816.12},{"date":"2026-03-17","open":7400,"high":7400,"low":7150,"close":7180,"volume":403360,"rsi_14":50.68,"sma_20":7575.5,"sma_60":4270.72,"sma_120":2863.85},{"date":"2026-03-18","open":7280,"high":7290,"low":7040,"close":7120,"volume":446637,"rsi_14":34.99,"sma_20":7548.0,"sma_60":4366.25,"sma_120":2911.03},{"date":"2026-03-19","open":7070,"high":7080,"low":6800,"close":6810,"volume":461470,"rsi_14":38.42,"sma_20":7515.5,"sma_60":4456.7,"sma_120":2955.35},{"date":"2026-03-20","open":6840,"high":6900,"low":6720,"close":6810,"volume":317005,"rsi_14":27.87,"sma_20":7496.0,"sma_60":4547.3,"sma_120":2999.68},{"date":"2026-03-23","open":6800,"high":6890,"low":6430,"close":6510,"volume":365972,"rsi_14":33.64,"sma_20":7469.0,"sma_60":4632.8,"sma_120":3041.53},{"date":"2026-03-24","open":6770,"high":6770,"low":6400,"close":6510,"volume":215264,"rsi_14":45.82,"sma_20":7437.5,"sma_60":4718.13,"sma_120":3083.28},{"date":"2026-03-25","open":6560,"high":6670,"low":6450,"close":6540,"volume":248710,"rsi_14":27.69,"sma_20":7411.5,"sma_60":4803.98,"sma_120":3125.36},{"date":"2026-03-26","open":6600,"high":6620,"low":6000,"close":6060,"volume":382114,"rsi_14":23.43,"sma_20":7256.0,"sma_60":4881.7,"sma_120":3163.44},{"date":"2026-03-27","open":5900,"high":6100,"low":5860,"close":6060,"volume":260332,"rsi_14":28.15,"sma_20":7146.5,"sma_60":4959.43,"sma_120":3201.59},{"date":"2026-03-30","open":5860,"high":6010,"low":5660,"close":5850,"volume":264401,"rsi_14":19.67,"sma_20":6981.0,"sma_60":5033.62,"sma_120":3238.03},{"date":"2026-03-31","open":5800,"high":5800,"low":5410,"close":5530,"volume":305329,"rsi_14":5.08,"sma_20":6860.0,"sma_60":5102.37,"sma_120":3271.91},{"date":"2026-04-01","open":6440,"high":7191,"low":6030,"close":6260,"volume":4640077,"rsi_14":26.8,"sma_20":6833.5,"sma_60":5183.12,"sma_120":3311.92},{"date":"2026-04-02","open":6530,"high":8020,"low":6530,"close":6680,"volume":7071980,"rsi_14":38.7,"sma_20":6786.5,"sma_60":5270.85,"sma_120":3355.47},{"date":"2026-04-03","open":7250,"high":7720,"low":6340,"close":6830,"volume":3332803,"rsi_14":45.45,"sma_20":6749.0,"sma_60":5361.0,"sma_120":3400.11},{"date":"2026-04-06","open":6900,"high":7200,"low":6500,"close":6600,"volume":1306905,"rsi_14":41.05,"sma_20":6724.0,"sma_60":5447.28,"sma_120":3442.97},{"date":"2026-04-07","open":6610,"high":6750,"low":6090,"close":6200,"volume":644429,"rsi_14":37.15,"sma_20":6669.0,"sma_60":5526.9,"sma_120":3482.44},{"date":"2026-04-08","open":6430,"high":6660,"low":6390,"close":6460,"volume":531778,"rsi_14":45.04,"sma_20":6609.5,"sma_60":5611.15,"sma_120":3524.01},{"date":"2026-04-09","open":6580,"high":6580,"low":6260,"close":6300,"volume":282243,"rsi_14":43.09,"sma_20":6541.0,"sma_60":5692.63,"sma_120":3564.04},{"date":"2026-04-10","open":6320,"high":6750,"low":6300,"close":6320,"volume":490290,"rsi_14":47.21,"sma_20":6486.5,"sma_60":5774.58,"sma_120":3604.17},{"date":"2026-04-13","open":6300,"high":6320,"low":5920,"close":6100,"volume":332429,"rsi_14":44.35,"sma_20":6436.0,"sma_60":5852.85,"sma_120":3642.48},{"date":"2026-04-14","open":6270,"high":6450,"low":6230,"close":6260,"volume":333212,"rsi_14":46.28,"sma_20":6390.0,"sma_60":5933.8,"sma_120":3682.12},{"date":"2026-04-15","open":6440,"high":7450,"low":6350,"close":6750,"volume":2960141,"rsi_14":59.15,"sma_20":6371.5,"sma_60":6022.9,"sma_120":3725.84},{"date":"2026-04-16","open":6900,"high":6990,"low":6550,"close":6690,"volume":869503,"rsi_14":58.22,"sma_20":6365.5,"sma_60":6111.08,"sma_120":3769.09},{"date":"2026-04-17","open":6890,"high":6890,"low":6510,"close":6680,"volume":382460,"rsi_14":61.43,"sma_20":6359.0,"sma_60":6199.18,"sma_120":3812.27},{"date":"2026-04-20","open":6680,"high":6750,"low":6580,"close":6590,"volume":313505,"rsi_14":65.59,"sma_20":6363.0,"sma_60":6285.77,"sma_120":3854.91},{"date":"2026-04-21","open":6700,"high":6700,"low":6420,"close":6500,"volume":332500,"rsi_14":54.51,"sma_20":6362.5,"sma_60":6371.08,"sma_120":3896.89},{"date":"2026-04-22","open":6500,"high":6500,"low":6300,"close":6380,"volume":213644,"rsi_14":43.9,"sma_20":6354.5,"sma_60":6454.17,"sma_120":3937.93},{"date":"2026-04-23","open":6480,"high":7940,"low":6440,"close":7070,"volume":8418976,"rsi_14":54.0,"sma_20":6405.0,"sma_60":6548.83,"sma_120":3984.85},{"date":"2026-04-24","open":6850,"high":7160,"low":6600,"close":6870,"volume":1525695,"rsi_14":54.55,"sma_20":6445.5,"sma_60":6640.17,"sma_120":4030.04},{"date":"2026-04-27","open":7060,"high":7270,"low":6960,"close":7170,"volume":1342725,"rsi_14":66.9,"sma_20":6511.5,"sma_60":6736.77,"sma_120":4077.71},{"date":"2026-04-28","open":7350,"high":7480,"low":6990,"close":7020,"volume":818235,"rsi_14":60.14,"sma_20":6586.0,"sma_60":6830.93,"sma_120":4124.09},{"date":"2026-04-29","open":7020,"high":7400,"low":6820,"close":7150,"volume":789100,"rsi_14":65.57,"sma_20":6631.0,"sma_60":6927.15,"sma_120":4171.54},{"date":"2026-04-30","open":7390,"high":7480,"low":6970,"close":7000,"volume":628312,"rsi_14":64.92,"sma_20":6614.0,"sma_60":6588.17,"sma_120":6606.79},{"date":"2026-05-04","open":7070,"high":7320,"low":7000,"close":7130,"volume":773432,"rsi_14":68.59,"sma_20":6662.0,"sma_60":7060.33,"sma_120":4432.28},{"date":"2026-05-06","open":7140,"high":7220,"low":6780,"close":6820,"volume":653812,"rsi_14":59.59,"sma_20":6673.0,"sma_60":7040.33,"sma_120":4477.12},{"date":"2026-05-07","open":6820,"high":6820,"low":6510,"close":6530,"volume":436141,"rsi_14":45.96,"sma_20":6689.5,"sma_60":7018.17,"sma_120":4519.57},{"date":"2026-05-08","open":6540,"high":8480,"low":6540,"close":8480,"volume":6611485,"rsi_14":69.41,"sma_20":6790.5,"sma_60":7032.83,"sma_120":4578.26},{"date":"2026-05-11","open":7224,"high":9078,"low":6865,"close":8000,"volume":22673897,"rsi_14":69.26,"sma_20":6898.5,"sma_60":7049.5,"sma_120":4636.73},{"date":"2026-05-12","open":8236,"high":10392,"low":8085,"close":10392,"volume":18594916,"rsi_14":81.16,"sma_20":7132.0,"sma_60":7102.83,"sma_120":4716.27},{"date":"2026-05-13","open":11262,"high":13144,"low":10921,"close":11706,"volume":41805111,"rsi_14":85.17,"sma_20":7446.0,"sma_60":7167.33,"sma_120":4807.37},{"date":"2026-05-14","open":11914,"high":12605,"low":9654,"close":9758,"volume":10602342,"rsi_14":69.13,"sma_20":7649.0,"sma_60":7204.83,"sma_120":4881.3},{"date":"2026-05-15","open":9758,"high":10070,"low":8378,"close":8520,"volume":4841284,"rsi_14":58.88,"sma_20":7762.0,"sma_60":7227.17,"sma_120":4944.31},{"date":"2026-05-18","open":8520,"high":8567,"low":7754,"close":8293,"volume":1885114,"rsi_14":58.67,"sma_20":7866.0,"sma_60":7249.0,"sma_120":5005.28},{"date":"2026-05-19","open":8321,"high":8378,"low":7650,"close":7867,"volume":1296906,"rsi_14":55.18,"sma_20":7948.0,"sma_60":7267.67,"sma_120":5062.51},{"date":"2026-05-20","open":7706,"high":7886,"low":7460,"close":7810,"volume":1364636,"rsi_14":55.63,"sma_20":8031.5,"sma_60":7287.83,"sma_120":5119.24},{"date":"2026-05-21","open":8122,"high":8983,"low":7962,"close":8453,"volume":6160016,"rsi_14":57.74,"sma_20":8153.5,"sma_60":7317.83,"sma_120":5181.73},{"date":"2026-05-22","open":8453,"high":8699,"low":7867,"close":8104,"volume":1542376,"rsi_14":56.66,"sma_20":8263.0,"sma_60":7343.0,"sma_120":5241.05},{"date":"2026-05-26","open":8321,"high":8501,"low":7773,"close":7829,"volume":1540862,"rsi_14":54.81,"sma_20":8323.5,"sma_60":7328.17,"sma_120":5297.96},{"date":"2026-05-27","open":7895,"high":7943,"low":7130,"close":7177,"volume":1246554,"rsi_14":53.12,"sma_20":8359.5,"sma_60":7317.17,"sma_120":5349.2},{"date":"2026-05-28","open":7262,"high":9078,"low":7044,"close":7442,"volume":9165689,"rsi_14":55.44,"sma_20":8394.5,"sma_60":7295.67,"sma_120":5402.82},{"date":"2026-05-29","open":7489,"high":8264,"low":7054,"close":7139,"volume":2357494,"rsi_14":45.65,"sma_20":8421.0,"sma_60":7289.0,"sma_120":5453.88},{"date":"2026-06-01","open":7139,"high":7309,"low":6628,"close":6742,"volume":1299005,"rsi_14":44.0,"sma_20":8420.0,"sma_60":7294.83,"sma_120":5501.34},{"date":"2026-06-02","open":6742,"high":6959,"low":6330,"close":6458,"volume":1129460,"rsi_14":26.52,"sma_20":8411.5,"sma_60":7281.67,"sma_120":5546.36},{"date":"2026-06-04","open":6458,"high":6676,"low":6345,"close":6449,"volume":431698,"rsi_14":12.83,"sma_20":8396.0,"sma_60":7269.0,"sma_120":5591.32},{"date":"2026-06-05","open":6449,"high":6524,"low":6156,"close":6373,"volume":498308,"rsi_14":17.45,"sma_20":8392.0,"sma_60":7263.0,"sma_120":5635.57},{"date":"2026-06-08","open":5579,"high":6316,"low":5579,"close":5872,"volume":797592,"rsi_14":20.34,"sma_20":8376.0,"sma_60":7244.83,"sma_120":5675.57},{"date":"2026-06-09","open":6108,"high":6174,"low":5739,"close":5919,"volume":395558,"rsi_14":22.3,"sma_20":8265.0,"sma_60":7221.67,"sma_120":5716.02},{"date":"2026-06-10","open":5862,"high":5881,"low":5456,"close":5541,"volume":396486,"rsi_14":22.54,"sma_20":8135.0,"sma_60":7191.5,"sma_120":5753.36},{"date":"2026-06-11","open":5541,"high":5607,"low":5200,"close":5588,"volume":401109,"rsi_14":23.71,"sma_20":7881.0,"sma_60":7166.5,"sma_120":5791.04},{"date":"2026-06-12","open":5730,"high":6052,"low":5730,"close":5787,"volume":660782,"rsi_14":14.75,"sma_20":7568.0,"sma_60":7150.0,"sma_120":5830.52},{"date":"2026-06-15","open":6014,"high":6193,"low":5815,"close":5862,"volume":388260,"rsi_14":18.06,"sma_20":7362.0,"sma_60":7133.67,"sma_120":5870.73},{"date":"2026-06-16","open":5910,"high":5985,"low":5739,"close":5862,"volume":280391,"rsi_14":19.59,"sma_20":7221.5,"sma_60":7118.33,"sma_120":5910.9},{"date":"2026-06-17","open":5843,"high":6099,"low":5550,"close":5881,"volume":422911,"rsi_14":30.6,"sma_20":6456.0,"sma_60":7087.0,"sma_120":6191.23},{"date":"2026-06-18","open":5881,"high":6004,"low":5560,"close":5617,"volume":249756,"rsi_14":14.91,"sma_20":6975.0,"sma_60":7094.0,"sma_120":5989.07},{"date":"2026-06-19","open":5617,"high":5635,"low":5068,"close":5191,"volume":387347,"rsi_14":14.24,"sma_20":6836.5,"sma_60":7077.0,"sma_120":6023.18},{"date":"2026-06-22","open":5153,"high":5276,"low":4964,"close":5068,"volume":241487,"rsi_14":15.83,"sma_20":6657.5,"sma_60":7057.83,"sma_120":6056.22},{"date":"2026-06-23","open":4945,"high":5106,"low":4444,"close":4553,"volume":453925,"rsi_14":14.46,"sma_20":6469.75,"sma_60":7029.08,"sma_120":6084.68},{"date":"2026-06-24","open":4567,"high":5910,"low":4567,"close":5910,"volume":5789226,"rsi_14":43.31,"sma_20":6368.25,"sma_60":7032.25,"sma_120":6125.06},{"date":"2026-06-25","open":6269,"high":7451,"low":5049,"close":5125,"volume":14367620,"rsi_14":36.83,"sma_20":6259.75,"sma_60":7021.58,"sma_120":6158.52},{"date":"2026-06-26","open":5011,"high":6241,"low":4926,"close":5304,"volume":8768487,"rsi_14":43.58,"sma_20":6146.75,"sma_60":7017.58,"sma_120":6193.47},{"date":"2026-06-29","open":5352,"high":5390,"low":4822,"close":5078,"volume":1297203,"rsi_14":40.84,"sma_20":6037.75,"sma_60":7014.92,"sma_120":6226.38},{"date":"2026-06-30","open":5380,"high":5579,"low":4869,"close":4964,"volume":874844,"rsi_14":43.34,"sma_20":5943.75,"sma_60":6998.25,"sma_120":6258.27},{"date":"2026-07-01","open":4973,"high":5333,"low":4945,"close":5040,"volume":999200,"rsi_14":43.71,"sma_20":5868.75,"sma_60":6975.75,"sma_120":6290.82},{"date":"2026-07-02","open":4917,"high":5011,"low":4553,"close":4728,"volume":571342,"rsi_14":38.16,"sma_20":5777.75,"sma_60":6945.25,"sma_120":6320.78},{"date":"2026-07-03","open":4832,"high":4832,"low":4449,"close":4718,"volume":419345,"rsi_14":37.02,"sma_20":5690.25,"sma_60":6918.42,"sma_120":6350.61},{"date":"2026-07-06","open":4718,"high":4784,"low":4397,"close":4491,"volume":306485,"rsi_14":35.2,"sma_20":5617.25,"sma_60":6894.25,"sma_120":6378.5},{"date":"2026-07-07","open":4491,"high":4491,"low":4094,"close":4226,"volume":290831,"rsi_14":33.04,"sma_20":5527.75,"sma_60":6861.08,"sma_120":6404.05},{"date":"2026-07-08","open":4089,"high":4293,"low":3971,"close":4085,"volume":241142,"rsi_14":33.9,"sma_20":5450.75,"sma_60":6828.08,"sma_120":6428.36},{"date":"2026-07-09","open":4089,"high":4189,"low":3971,"close":3985,"volume":256884,"rsi_14":36.39,"sma_20":5366.0,"sma_60":6793.0,"sma_120":6451.78},{"date":"2026-07-10","open":4056,"high":4917,"low":4056,"close":4496,"volume":1521845,"rsi_14":44.06,"sma_20":5297.75,"sma_60":6770.58,"sma_120":6479.75},{"date":"2026-07-13","open":4453,"high":4624,"low":4146,"close":4193,"volume":334879,"rsi_14":46.1,"sma_20":5209.5,"sma_60":6740.17,"sma_120":6505.09},{"date":"2026-07-14","open":4075,"high":4241,"low":3976,"close":4146,"volume":267348,"rsi_14":23.24,"sma_20":5118.75,"sma_60":6700.75,"sma_120":6530.01},{"date":"2026-07-15","open":4198,"high":4392,"low":4198,"close":4335,"volume":409689,"rsi_14":35.38,"sma_20":5037.0,"sma_60":6665.67,"sma_120":6556.71},{"date":"2026-07-16","open":4302,"high":4302,"low":3877,"close":4047,"volume":267709,"rsi_14":27.61,"sma_20":4954.0,"sma_60":6625.67,"sma_120":6580.75},{"date":"2026-07-20","open":4046,"high":4046,"low":3759,"close":3817,"volume":203450,"rsi_14":27.24,"sma_20":4879.5,"sma_60":6582.5,"sma_120":6602.5},{"date":"2026-07-21","open":3707,"high":4051,"low":3627,"close":3898,"volume":361728,"rsi_14":30.42,"sma_20":4815.75,"sma_60":6542.25,"sma_120":6624.96},{"date":"2026-07-22","open":4151,"high":4399,"low":3998,"close":4013,"volume":518762,"rsi_14":31.34,"sma_20":4785.25,"sma_60":6506.0,"sma_120":6648.55},{"date":"2026-07-23","open":4132,"high":4170,"low":3864,"close":4170,"volume":327789,"rsi_14":38.95,"sma_20":4691.25,"sma_60":6461.0,"sma_120":6673.55},{"date":"2026-07-24","open":4165,"high":4294,"low":3921,"close":4036,"volume":351069,"rsi_14":37.25,"sma_20":4631.75,"sma_60":6417.0,"sma_120":6697.32},{"date":"2026-07-27","open":4100,"high":4290,"low":4000,"close":4010,"volume":163278,"rsi_14":37.58,"sma_20":4540.25,"sma_60":6360.5,"sma_120":6717.31},{"date":"2026-07-28","open":3900,"high":3990,"low":3595,"close":3630,"volume":189307,"rsi_14":36.36,"sma_20":4453.25,"sma_60":6304.0,"sma_120":6735.92},{"date":"2026-07-29","open":3650,"high":3845,"low":3240,"close":3390,"volume":227517,"rsi_14":35.33,"sma_20":4360.25,"sma_60":6241.33,"sma_120":6669.33},{"date":"2026-07-30","open":3300,"high":3490,"low":3240,"close":3280,"volume":246179,"rsi_14":35.28,"sma_20":4257.75,"sma_60":6179.33,"sma_120":6626.92},{"date":"2026-07-31","open":3550,"high":3595,"low":3425,"close":3555,"volume":315322,"rsi_14":29.38,"sma_20":4185.5,"sma_60":6119.75,"sma_120":6590.04},{"date":"2026-08-03","open":3555,"high":3870,"low":3515,"close":3660,"volume":346846,"rsi_14":35.62,"sma_20":4119.0,"sma_60":6067.08,"sma_120":6553.71},{"date":"2026-08-04","open":3685,"high":3920,"low":3685,"close":3775,"volume":235282,"rsi_14":38.95,"sma_20":4070.25,"sma_60":6021.17,"sma_120":6519.67},{"date":"2026-08-05","open":3910,"high":4220,"low":3885,"close":4115,"volume":494901,"rsi_14":41.9,"sma_20":4052.5,"sma_60":5948.42,"sma_120":6490.62},{"date":"2026-08-06","open":4160,"high":4270,"low":3955,"close":4055,"volume":213538,"rsi_14":45.76,"sma_20":4039.25,"sma_60":5875.0,"sma_120":6462.25},{"date":"2026-08-07","open":4120,"high":4120,"low":3865,"close":4005,"volume":157489,"rsi_14":50.1,"sma_20":4028.75,"sma_60":5758.58,"sma_120":6430.71},{"date":"2026-08-10","open":4060,"high":4185,"low":4010,"close":4180,"volume":193102,"rsi_14":57.03,"sma_20":3906.4,"sma_60":5357.22,"sma_120":6247.84},{"date":"2026-08-11","open":4180,"high":4220,"low":4050,"close":4200,"volume":151962,"rsi_14":55.17,"sma_20":3906.75,"sma_60":5264.58,"sma_120":6215.59},{"date":"2026-08-12","open":4200,"high":4400,"low":4110,"close":4220,"volume":309860,"rsi_14":52.17,"sma_20":3910.45,"sma_60":5192.92,"sma_120":6186.84},{"date":"2026-08-13","open":4225,"high":4380,"low":4200,"close":4270,"volume":340228,"rsi_14":56.92,"sma_20":3907.2,"sma_60":5125.87,"sma_120":6160.26},{"date":"2026-08-14","open":4275,"high":4475,"low":4200,"close":4335,"volume":353637,"rsi_14":58.1,"sma_20":3921.6,"sma_60":5067.0,"sma_120":6136.38},{"date":"2026-08-18","open":4245,"high":5270,"low":4180,"close":4555,"volume":1961701,"rsi_14":75.07,"sma_20":3960.25,"sma_60":5012.75,"sma_120":6115.59},{"date":"2026-08-19","open":4410,"high":4500,"low":4200,"close":4210,"volume":354795,"rsi_14":71.03,"sma_20":3977.65,"sma_60":4942.03,"sma_120":6091.18},{"date":"2026-08-20","open":4250,"high":4365,"low":4220,"close":4270,"volume":215928,"rsi_14":76.05,"sma_20":3992.35,"sma_60":4878.13,"sma_120":6067.93},{"date":"2026-08-21","open":4165,"high":4165,"low":3935,"close":3970,"volume":216183,"rsi_14":60.78,"sma_20":3984.25,"sma_60":4813.82,"sma_120":6024.59},{"date":"2026-08-24","open":3970,"high":4045,"low":3855,"close":3880,"volume":167336,"rsi_14":55.76,"sma_20":3978.25,"sma_60":4758.87,"sma_120":5988.18},{"date":"2026-08-25","open":3890,"high":3950,"low":3670,"close":3915,"volume":174527,"rsi_14":53.83,"sma_20":3973.5,"sma_60":4700.08,"sma_120":5944.47},{"date":"2026-08-26","open":3975,"high":3975,"low":3785,"close":3825,"volume":173425,"rsi_14":40.82,"sma_20":3983.25,"sma_60":4644.85,"sma_120":5910.09},{"date":"2026-08-27","open":3825,"high":3950,"low":3780,"close":3805,"volume":135926,"rsi_14":41.88,"sma_20":4004.0,"sma_60":4595.9,"sma_120":5885.3},{"date":"2026-08-28","open":3795,"high":3830,"low":3700,"close":3750,"volume":138003,"rsi_14":41.75,"sma_20":4027.5,"sma_60":4550.77,"sma_120":5853.05},{"date":"2026-08-31","open":3745,"high":3800,"low":3560,"close":3790,"volume":131977,"rsi_14":36.17,"sma_20":4039.25,"sma_60":4506.45,"sma_120":5821.47},{"date":"2026-09-01","open":3790,"high":3795,"low":3555,"close":3620,"volume":317598,"rsi_14":31.41,"sma_20":4037.25,"sma_60":4460.57,"sma_120":5792.47},{"date":"2026-09-02","open":3550,"high":3635,"low":3460,"close":3535,"volume":168511,"rsi_14":28.92,"sma_20":4025.25,"sma_60":4421.62,"sma_120":5761.09},{"date":"2026-09-03","open":3535,"high":3570,"low":3430,"close":3490,"volume":180260,"rsi_14":25.93,"sma_20":3994.0,"sma_60":4381.13,"sma_120":5726.43},{"date":"2026-09-04","open":3505,"high":3625,"low":3480,"close":3600,"volume":151325,"rsi_14":27.93,"sma_20":3971.25,"sma_60":4348.78,"sma_120":5692.51},{"date":"2026-09-07","open":3620,"high":3720,"low":3580,"close":3670,"volume":173223,"rsi_14":20.79,"sma_20":3954.5,"sma_60":4316.82,"sma_120":5661.34},{"date":"2026-09-08","open":3700,"high":3740,"low":3600,"close":3600,"volume":306637,"rsi_14":25.4,"sma_20":3925.5,"sma_60":4280.37,"sma_120":5632.09},{"date":"2026-09-09","open":3615,"high":3705,"low":3460,"close":3620,"volume":143961,"rsi_14":22.92,"sma_20":3896.5,"sma_60":4243.0,"sma_120":5602.43},{"date":"2026-09-10","open":3630,"high":3630,"low":3525,"close":3625,"volume":87935,"rsi_14":30.94,"sma_20":3866.75,"sma_60":4205.72,"sma_120":5573.3},{"date":"2026-09-11","open":3595,"high":3625,"low":3405,"close":3575,"volume":54208,"rsi_14":32.37,"sma_20":3832.0,"sma_60":4167.28,"sma_120":5546.34},{"date":"2026-09-14","open":3575,"high":4300,"low":3450,"close":3545,"volume":121888,"rsi_14":28.49,"sma_20":3792.5,"sma_60":4132.75,"sma_120":5519.13},{"date":"2026-09-15","open":3500,"high":3740,"low":3470,"close":3600,"volume":172075,"rsi_14":36.36,"sma_20":3744.75,"sma_60":4106.23,"sma_120":5494.88},{"date":"2026-09-16","open":3600,"high":3600,"low":3480,"close":3545,"volume":105070,"rsi_14":34.88,"sma_20":3711.5,"sma_60":4080.85,"sma_120":5470.18},{"date":"2026-09-17","open":3580,"high":3675,"low":3515,"close":3615,"volume":82349,"rsi_14":42.29,"sma_20":3678.75,"sma_60":4065.22,"sma_120":5445.8},{"date":"2026-09-18","open":3620,"high":4650,"low":3620,"close":3930,"volume":5690415,"rsi_14":56.09,"sma_20":3676.75,"sma_60":4032.22,"sma_120":5428.05},{"date":"2026-09-21","open":3930,"high":3955,"low":3735,"close":3870,"volume":448467,"rsi_14":62.02,"sma_20":3676.25,"sma_60":4011.3,"sma_120":5409.8},{"date":"2026-09-22","open":3845,"high":4300,"low":3750,"close":3805,"volume":825968,"rsi_14":63.24,"sma_20":3670.75,"sma_60":3986.32,"sma_120":5392.76},{"date":"2026-09-23","open":3280,"high":3430,"low":3180,"close":3300,"volume":3032328,"rsi_14":43.58,"sma_20":3644.5,"sma_60":3956.68,"sma_120":5374.18},{"date":"2026-09-28","open":3250,"high":3295,"low":3160,"close":3180,"volume":624132,"rsi_14":35.91,"sma_20":3613.25,"sma_60":3926.95,"sma_120":5348.59},{"date":"2026-09-29","open":3130,"high":3130,"low":2980,"close":3065,"volume":651783,"rsi_14":30.29,"sma_20":3579.0,"sma_60":3894.03,"sma_120":5318.47},{"date":"2026-09-30","open":3065,"high":3105,"low":2980,"close":3015,"volume":463123,"rsi_14":30.69,"sma_20":3540.25,"sma_60":3865.48,"sma_120":5286.68},{"date":"2026-10-01","open":3000,"high":3260,"low":2970,"close":3140,"volume":1044715,"rsi_14":35.19,"sma_20":3516.25,"sma_60":3839.18,"sma_120":5257.84},{"date":"2026-10-02","open":3140,"high":3200,"low":3080,"close":3125,"volume":530377,"rsi_14":34.66,"sma_20":3495.75,"sma_60":3816.42,"sma_120":5232.22},{"date":"2026-10-06","open":3125,"high":3170,"low":3100,"close":3165,"volume":385801,"rsi_14":37.35,"sma_20":3479.5,"sma_60":3798.73,"sma_120":5204.76},{"date":"2026-10-07","open":3180,"high":3185,"low":3045,"close":3045,"volume":339880,"rsi_14":35.38,"sma_20":3451.75,"sma_60":3781.4,"sma_120":5177.63},{"date":"2026-10-08","open":3055,"high":3060,"low":3000,"close":3010,"volume":258874,"rsi_14":32.54,"sma_20":3418.75,"sma_60":3765.15,"sma_120":5150.05},{"date":"2026-10-12","open":3015,"high":3030,"low":2800,"close":2900,"volume":375944,"rsi_14":31.52,"sma_20":3383.75,"sma_60":3738.55,"sma_120":5123.38},{"date":"2026-10-13","open":2850,"high":2995,"low":2720,"close":2885,"volume":348201,"rsi_14":28.4,"sma_20":3347.0,"sma_60":3716.75,"sma_120":5095.26},{"date":"2026-10-14","open":2835,"high":2910,"low":2770,"close":2850,"volume":209197,"rsi_14":11.7,"sma_20":3308.25,"sma_60":3695.15,"sma_120":5062.76},{"date":"2026-10-15","open":2665,"high":2755,"low":2480,"close":2595,"volume":336824,"rsi_14":10.28,"sma_20":3259.25,"sma_60":3666.15,"sma_120":5028.63},{"date":"2026-10-16","open":2670,"high":2780,"low":2645,"close":2725,"volume":294528,"rsi_14":17.66,"sma_20":3218.25,"sma_60":3644.12,"sma_120":4995.68},{"date":"2026-10-19","open":2645,"high":2900,"low":2605,"close":2800,"volume":220228,"rsi_14":29.84,"sma_20":3178.25,"sma_60":3627.75,"sma_120":4964.09},{"date":"2026-10-20","open":2885,"high":2885,"low":2630,"close":2640,"volume":204537,"rsi_14":28.91,"sma_20":3133.0,"sma_60":3607.38,"sma_120":4931.93},{"date":"2026-10-21","open":2685,"high":2775,"low":2680,"close":2720,"volume":154921,"rsi_14":36.14,"sma_20":3088.25,"sma_60":3586.45,"sma_120":4901.43},{"date":"2026-10-22","open":2730,"high":2740,"low":2610,"close":2655,"volume":194944,"rsi_14":35.71,"sma_20":3024.5,"sma_60":3561.83,"sma_120":4864.63},{"date":"2026-10-23","open":2589,"high":2600,"low":2457,"close":2600,"volume":117508}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-1199.0465182049866,"pbr":5.54,"per":null,"roa":-2.52,"roe":-36.77,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":390118197271.0,"analysis":"ROE -36.8%로 적자 상태입니다. 시가총액 920.80억. 매출 3901.18억, 영업이익 -228.92억.","eps_basis":"TTM","debt_ratio":13.588265476331935,"market_cap":92079733200,"net_income":-33789340250.0,"total_debt":225803529063.0,"ttm_window":"2025Q3~2026Q2","gross_margin":8.57,"total_assets":242421067884.0,"total_equity":16617538821.0,"profit_margin":-8.66,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-22892309528.0,"operating_margin":-5.87,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 13.6배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":2600.0,"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":3303.0},{"date":"2016-10-25","close":3159.0},{"date":"2016-10-26","close":3056.0},{"date":"2016-10-27","close":3201.0},{"date":"2016-10-28","close":3171.0},{"date":"2016-10-31","close":3005.0},{"date":"2016-11-01","close":3002.0},{"date":"2016-11-02","close":2885.0},{"date":"2016-11-03","close":2909.0},{"date":"2016-11-04","close":2903.0},{"date":"2016-11-07","close":3056.0},{"date":"2016-11-08","close":3032.0},{"date":"2016-11-09","close":2846.0},{"date":"2016-11-10","close":2927.0},{"date":"2016-11-11","close":2960.0},{"date":"2016-11-14","close":2987.0},{"date":"2016-11-15","close":2993.0},{"date":"2016-11-16","close":3032.0},{"date":"2016-11-17","close":3026.0},{"date":"2016-11-18","close":2975.0},{"date":"2016-11-21","close":2948.0},{"date":"2016-11-22","close":2966.0},{"date":"2016-11-23","close":2924.0},{"date":"2016-11-24","close":2942.0},{"date":"2016-11-25","close":2987.0},{"date":"2016-11-28","close":2984.0},{"date":"2016-11-29","close":2987.0},{"date":"2016-11-30","close":2975.0},{"date":"2016-12-01","close":2981.0},{"date":"2016-12-02","close":2951.0},{"date":"2016-12-05","close":2864.0},{"date":"2016-12-06","close":2876.0},{"date":"2016-12-07","close":2825.0},{"date":"2016-12-08","close":2801.0},{"date":"2016-12-09","close":2870.0},{"date":"2016-12-12","close":2912.0},{"date":"2016-12-13","close":2930.0},{"date":"2016-12-14","close":2909.0},{"date":"2016-12-15","close":3005.0},{"date":"2016-12-16","close":3080.0},{"date":"2016-12-19","close":3062.0},{"date":"2016-12-20","close":3056.0},{"date":"2016-12-21","close":3038.0},{"date":"2016-12-22","close":3014.0},{"date":"2016-12-23","close":3008.0},{"date":"2016-12-26","close":2984.0},{"date":"2016-12-27","close":3044.0},{"date":"2016-12-28","close":3056.0},{"date":"2016-12-29","close":3032.0},{"date":"2017-01-02","close":3020.0},{"date":"2017-01-03","close":3177.0},{"date":"2017-01-04","close":3189.0},{"date":"2017-01-05","close":3195.0},{"date":"2017-01-06","close":3159.0},{"date":"2017-01-09","close":3171.0},{"date":"2017-01-10","close":3189.0},{"date":"2017-01-11","close":3225.0},{"date":"2017-01-12","close":3279.0},{"date":"2017-01-13","close":3249.0},{"date":"2017-01-16","close":3213.0},{"date":"2017-01-17","close":3153.0},{"date":"2017-01-18","close":3134.0},{"date":"2017-01-19","close":3140.0},{"date":"2017-01-20","close":3159.0},{"date":"2017-01-23","close":3153.0},{"date":"2017-01-24","close":3110.0},{"date":"2017-01-25","close":3050.0},{"date":"2017-01-26","close":3086.0},{"date":"2017-01-31","close":3062.0},{"date":"2017-02-01","close":3134.0},{"date":"2017-02-02","close":3086.0},{"date":"2017-02-03","close":3068.0},{"date":"2017-02-06","close":3074.0},{"date":"2017-02-07","close":3074.0},{"date":"2017-02-08","close":3026.0},{"date":"2017-02-09","close":3122.0},{"date":"2017-02-10","close":3195.0},{"date":"2017-02-13","close":3183.0},{"date":"2017-02-14","close":3165.0},{"date":"2017-02-15","close":3195.0},{"date":"2017-02-16","close":3171.0},{"date":"2017-02-17","close":3183.0},{"date":"2017-02-20","close":3249.0},{"date":"2017-02-21","close":3339.0},{"date":"2017-02-22","close":3369.0},{"date":"2017-02-23","close":3351.0},{"date":"2017-02-24","close":3303.0},{"date":"2017-02-27","close":3267.0},{"date":"2017-02-28","close":3249.0},{"date":"2017-03-02","close":3231.0},{"date":"2017-03-03","close":3237.0},{"date":"2017-03-06","close":3213.0},{"date":"2017-03-07","close":3213.0},{"date":"2017-03-08","close":3225.0},{"date":"2017-03-09","close":3297.0},{"date":"2017-03-10","close":3309.0},{"date":"2017-03-13","close":3309.0},{"date":"2017-03-14","close":3285.0},{"date":"2017-03-15","close":3441.0},{"date":"2017-03-16","close":3429.0},{"date":"2017-03-17","close":3423.0},{"date":"2017-03-20","close":3489.0},{"date":"2017-03-21","close":3459.0},{"date":"2017-03-22","close":3393.0},{"date":"2017-03-23","close":3483.0},{"date":"2017-03-24","close":3381.0},{"date":"2017-03-27","close":3333.0},{"date":"2017-03-28","close":3363.0},{"date":"2017-03-29","close":3345.0},{"date":"2017-03-30","close":3357.0},{"date":"2017-03-31","close":3375.0},{"date":"2017-04-03","close":3405.0},{"date":"2017-04-04","close":3387.0},{"date":"2017-04-05","close":3351.0},{"date":"2017-04-06","close":3297.0},{"date":"2017-04-07","close":3333.0},{"date":"2017-04-10","close":3249.0},{"date":"2017-04-11","close":3219.0},{"date":"2017-04-12","close":3237.0},{"date":"2017-04-13","close":3285.0},{"date":"2017-04-14","close":3261.0},{"date":"2017-04-17","close":3243.0},{"date":"2017-04-18","close":3303.0},{"date":"2017-04-19","close":3321.0},{"date":"2017-04-20","close":3321.0},{"date":"2017-04-21","close":3327.0},{"date":"2017-04-24","close":3303.0},{"date":"2017-04-25","close":3285.0},{"date":"2017-04-26","close":3333.0},{"date":"2017-04-27","close":3315.0},{"date":"2017-04-28","close":3297.0},{"date":"2017-05-02","close":3249.0},{"date":"2017-05-04","close":3309.0},{"date":"2017-05-08","close":3321.0},{"date":"2017-05-10","close":3303.0},{"date":"2017-05-11","close":3345.0},{"date":"2017-05-12","close":3321.0},{"date":"2017-05-15","close":3345.0},{"date":"2017-05-16","close":3122.0},{"date":"2017-05-17","close":3128.0},{"date":"2017-05-18","close":3098.0},{"date":"2017-05-19","close":3080.0},{"date":"2017-05-22","close":3134.0},{"date":"2017-05-23","close":3183.0},{"date":"2017-05-24","close":3171.0},{"date":"2017-05-25","close":3207.0},{"date":"2017-05-26","close":3207.0},{"date":"2017-05-29","close":3189.0},{"date":"2017-05-30","close":3261.0},{"date":"2017-05-31","close":3261.0},{"date":"2017-06-01","close":3237.0},{"date":"2017-06-02","close":3249.0},{"date":"2017-06-05","close":3243.0},{"date":"2017-06-07","close":3243.0},{"date":"2017-06-08","close":3225.0},{"date":"2017-06-09","close":3183.0},{"date":"2017-06-12","close":3153.0},{"date":"2017-06-13","close":3237.0},{"date":"2017-06-14","close":3255.0},{"date":"2017-06-15","close":3237.0},{"date":"2017-06-16","close":3321.0},{"date":"2017-06-19","close":3369.0},{"date":"2017-06-20","close":3345.0},{"date":"2017-06-21","close":3285.0},{"date":"2017-06-22","close":3267.0},{"date":"2017-06-23","close":3267.0},{"date":"2017-06-26","close":3249.0},{"date":"2017-06-27","close":3243.0},{"date":"2017-06-28","close":3219.0},{"date":"2017-06-29","close":3231.0},{"date":"2017-06-30","close":3249.0},{"date":"2017-07-03","close":3219.0},{"date":"2017-07-04","close":3207.0},{"date":"2017-07-05","close":3183.0},{"date":"2017-07-06","close":3153.0},{"date":"2017-07-07","close":3074.0},{"date":"2017-07-10","close":3068.0},{"date":"2017-07-11","close":3056.0},{"date":"2017-07-12","close":3050.0},{"date":"2017-07-13","close":3008.0},{"date":"2017-07-14","close":3038.0},{"date":"2017-07-17","close":3008.0},{"date":"2017-07-18","close":3074.0},{"date":"2017-07-19","close":3098.0},{"date":"2017-07-20","close":3074.0},{"date":"2017-07-21","close":3056.0},{"date":"2017-07-24","close":3038.0},{"date":"2017-07-25","close":3032.0},{"date":"2017-07-26","close":2987.0},{"date":"2017-07-27","close":2960.0},{"date":"2017-07-28","close":2939.0},{"date":"2017-07-31","close":2894.0},{"date":"2017-08-01","close":2912.0},{"date":"2017-08-02","close":2963.0},{"date":"2017-08-03","close":2924.0},{"date":"2017-08-04","close":2936.0},{"date":"2017-08-07","close":3074.0},{"date":"2017-08-08","close":3008.0},{"date":"2017-08-09","close":2966.0},{"date":"2017-08-10","close":2948.0},{"date":"2017-08-11","close":2918.0},{"date":"2017-08-14","close":2939.0},{"date":"2017-08-16","close":2915.0},{"date":"2017-08-17","close":2945.0},{"date":"2017-08-18","close":2984.0},{"date":"2017-08-21","close":2984.0},{"date":"2017-08-22","close":2951.0},{"date":"2017-08-23","close":3005.0},{"date":"2017-08-24","close":3020.0},{"date":"2017-08-25","close":3032.0},{"date":"2017-08-28","close":3032.0},{"date":"2017-08-29","close":3026.0},{"date":"2017-08-30","close":3038.0},{"date":"2017-08-31","close":3020.0},{"date":"2017-09-01","close":3032.0},{"date":"2017-09-04","close":2948.0},{"date":"2017-09-05","close":2924.0},{"date":"2017-09-06","close":2933.0},{"date":"2017-09-07","close":2936.0},{"date":"2017-09-08","close":2945.0},{"date":"2017-09-11","close":3008.0},{"date":"2017-09-12","close":3014.0},{"date":"2017-09-13","close":2969.0},{"date":"2017-09-14","close":2966.0},{"date":"2017-09-15","close":2933.0},{"date":"2017-09-18","close":2948.0},{"date":"2017-09-19","close":2960.0},{"date":"2017-09-20","close":2930.0},{"date":"2017-09-21","close":2888.0},{"date":"2017-09-22","close":2828.0},{"date":"2017-09-25","close":2767.0},{"date":"2017-09-26","close":2773.0},{"date":"2017-09-27","close":2777.0},{"date":"2017-09-28","close":2777.0},{"date":"2017-09-29","close":2773.0},{"date":"2017-10-10","close":2755.0},{"date":"2017-10-11","close":2773.0},{"date":"2017-10-12","close":2828.0},{"date":"2017-10-13","close":2828.0},{"date":"2017-10-16","close":2780.0},{"date":"2017-10-17","close":2767.0},{"date":"2017-10-18","close":2746.0},{"date":"2017-10-19","close":2710.0},{"date":"2017-10-20","close":2737.0},{"date":"2017-10-23","close":2713.0},{"date":"2017-10-24","close":2704.0},{"date":"2017-10-25","close":2707.0},{"date":"2017-10-26","close":2689.0},{"date":"2017-10-27","close":2716.0},{"date":"2017-10-30","close":2722.0},{"date":"2017-10-31","close":2734.0},{"date":"2017-11-01","close":2719.0},{"date":"2017-11-02","close":2758.0},{"date":"2017-11-03","close":2773.0},{"date":"2017-11-06","close":2737.0},{"date":"2017-11-07","close":2737.0},{"date":"2017-11-08","close":2789.0},{"date":"2017-11-09","close":2786.0},{"date":"2017-11-10","close":2804.0},{"date":"2017-11-13","close":2777.0},{"date":"2017-11-14","close":2804.0},{"date":"2017-11-15","close":2792.0},{"date":"2017-11-16","close":2795.0},{"date":"2017-11-17","close":2828.0},{"date":"2017-11-20","close":2831.0},{"date":"2017-11-21","close":2804.0},{"date":"2017-11-22","close":2773.0},{"date":"2017-11-23","close":2783.0},{"date":"2017-11-24","close":2783.0},{"date":"2017-11-27","close":2870.0},{"date":"2017-11-28","close":2891.0},{"date":"2017-11-29","close":2888.0},{"date":"2017-11-30","close":2834.0},{"date":"2017-12-01","close":2849.0},{"date":"2017-12-04","close":2846.0},{"date":"2017-12-05","close":2801.0},{"date":"2017-12-06","close":2792.0},{"date":"2017-12-07","close":2786.0},{"date":"2017-12-08","close":2719.0},{"date":"2017-12-11","close":2725.0},{"date":"2017-12-12","close":2707.0},{"date":"2017-12-13","close":2725.0},{"date":"2017-12-14","close":2719.0},{"date":"2017-12-15","close":2716.0},{"date":"2017-12-18","close":2737.0},{"date":"2017-12-19","close":2737.0},{"date":"2017-12-20","close":2728.0},{"date":"2017-12-21","close":2677.0},{"date":"2017-12-22","close":2692.0},{"date":"2017-12-26","close":2698.0},{"date":"2017-12-27","close":2680.0},{"date":"2017-12-28","close":2713.0},{"date":"2018-01-02","close":2713.0},{"date":"2018-01-03","close":2695.0},{"date":"2018-01-04","close":2689.0},{"date":"2018-01-05","close":2752.0},{"date":"2018-01-08","close":2752.0},{"date":"2018-01-09","close":2737.0},{"date":"2018-01-10","close":2710.0},{"date":"2018-01-11","close":2734.0},{"date":"2018-01-12","close":2725.0},{"date":"2018-01-15","close":2725.0},{"date":"2018-01-16","close":2710.0},{"date":"2018-01-17","close":2713.0},{"date":"2018-01-18","close":2719.0},{"date":"2018-01-19","close":2731.0},{"date":"2018-01-22","close":2731.0},{"date":"2018-01-23","close":2804.0},{"date":"2018-01-24","close":2921.0},{"date":"2018-01-25","close":2933.0},{"date":"2018-01-26","close":2966.0},{"date":"2018-01-29","close":2924.0},{"date":"2018-01-30","close":2918.0},{"date":"2018-01-31","close":2975.0},{"date":"2018-02-01","close":2954.0},{"date":"2018-02-02","close":2927.0},{"date":"2018-02-05","close":2867.0},{"date":"2018-02-06","close":2822.0},{"date":"2018-02-07","close":2773.0},{"date":"2018-02-08","close":2792.0},{"date":"2018-02-09","close":2701.0},{"date":"2018-02-12","close":2701.0},{"date":"2018-02-13","close":2692.0},{"date":"2018-02-14","close":2677.0},{"date":"2018-02-19","close":2698.0},{"date":"2018-02-20","close":2710.0},{"date":"2018-02-21","close":2689.0},{"date":"2018-02-22","close":2689.0},{"date":"2018-02-23","close":2698.0},{"date":"2018-02-26","close":2707.0},{"date":"2018-02-27","close":2674.0},{"date":"2018-02-28","close":2587.0},{"date":"2018-03-02","close":2512.0},{"date":"2018-03-05","close":2515.0},{"date":"2018-03-06","close":2521.0},{"date":"2018-03-07","close":2551.0},{"date":"2018-03-08","close":2563.0},{"date":"2018-03-09","close":2581.0},{"date":"2018-03-12","close":2608.0},{"date":"2018-03-13","close":2614.0},{"date":"2018-03-14","close":2596.0},{"date":"2018-03-15","close":2623.0},{"date":"2018-03-16","close":2620.0},{"date":"2018-03-19","close":2602.0},{"date":"2018-03-20","close":2593.0},{"date":"2018-03-21","close":2593.0},{"date":"2018-03-22","close":2566.0},{"date":"2018-03-23","close":2482.0},{"date":"2018-03-26","close":2476.0},{"date":"2018-03-27","close":2479.0},{"date":"2018-03-28","close":2458.0},{"date":"2018-03-29","close":2461.0},{"date":"2018-03-30","close":2494.0},{"date":"2018-04-02","close":2506.0},{"date":"2018-04-03","close":2464.0},{"date":"2018-04-04","close":2422.0},{"date":"2018-04-05","close":2449.0},{"date":"2018-04-06","close":2422.0},{"date":"2018-04-09","close":2419.0},{"date":"2018-04-10","close":2419.0},{"date":"2018-04-11","close":2434.0},{"date":"2018-04-12","close":2431.0},{"date":"2018-04-13","close":2485.0},{"date":"2018-04-16","close":2482.0},{"date":"2018-04-17","close":2515.0},{"date":"2018-04-18","close":2527.0},{"date":"2018-04-19","close":2587.0},{"date":"2018-04-20","close":2578.0},{"date":"2018-04-23","close":2867.0},{"date":"2018-04-24","close":2918.0},{"date":"2018-04-25","close":2816.0},{"date":"2018-04-26","close":2734.0},{"date":"2018-04-27","close":2722.0},{"date":"2018-04-30","close":2915.0},{"date":"2018-05-02","close":3074.0},{"date":"2018-05-03","close":3008.0},{"date":"2018-05-04","close":3068.0},{"date":"2018-05-08","close":2900.0},{"date":"2018-05-09","close":2900.0},{"date":"2018-05-10","close":3074.0},{"date":"2018-05-11","close":3020.0},{"date":"2018-05-14","close":3080.0},{"date":"2018-05-15","close":3092.0},{"date":"2018-05-16","close":3008.0},{"date":"2018-05-17","close":3104.0},{"date":"2018-05-18","close":3159.0},{"date":"2018-05-21","close":3104.0},{"date":"2018-05-23","close":3008.0},{"date":"2018-05-24","close":3014.0},{"date":"2018-05-25","close":2918.0},{"date":"2018-05-28","close":3309.0},{"date":"2018-05-29","close":3134.0},{"date":"2018-05-30","close":2939.0},{"date":"2018-05-31","close":2888.0},{"date":"2018-06-01","close":2837.0},{"date":"2018-06-04","close":2773.0},{"date":"2018-06-05","close":2786.0},{"date":"2018-06-07","close":2822.0},{"date":"2018-06-08","close":2789.0},{"date":"2018-06-11","close":2822.0},{"date":"2018-06-12","close":2773.0},{"date":"2018-06-14","close":2680.0},{"date":"2018-06-15","close":2686.0},{"date":"2018-06-18","close":2647.0},{"date":"2018-06-19","close":2572.0},{"date":"2018-06-20","close":2647.0},{"date":"2018-06-21","close":2569.0},{"date":"2018-06-22","close":2485.0},{"date":"2018-06-25","close":2521.0},{"date":"2018-06-26","close":2464.0},{"date":"2018-06-27","close":2440.0},{"date":"2018-06-28","close":2431.0},{"date":"2018-06-29","close":2452.0},{"date":"2018-07-02","close":2422.0},{"date":"2018-07-03","close":2437.0},{"date":"2018-07-04","close":2437.0},{"date":"2018-07-05","close":2440.0},{"date":"2018-07-06","close":2458.0},{"date":"2018-07-09","close":2485.0},{"date":"2018-07-10","close":2530.0},{"date":"2018-07-11","close":2503.0},{"date":"2018-07-12","close":2497.0},{"date":"2018-07-13","close":2536.0},{"date":"2018-07-16","close":2566.0},{"date":"2018-07-17","close":2656.0},{"date":"2018-07-18","close":2668.0},{"date":"2018-07-19","close":2608.0},{"date":"2018-07-20","close":2593.0},{"date":"2018-07-23","close":2479.0},{"date":"2018-07-24","close":2497.0},{"date":"2018-07-25","close":2416.0},{"date":"2018-07-26","close":2449.0},{"date":"2018-07-27","close":2551.0},{"date":"2018-07-30","close":2575.0},{"date":"2018-07-31","close":2584.0},{"date":"2018-08-01","close":2617.0},{"date":"2018-08-02","close":2599.0},{"date":"2018-08-03","close":2599.0},{"date":"2018-08-06","close":2611.0},{"date":"2018-08-07","close":2611.0},{"date":"2018-08-08","close":2641.0},{"date":"2018-08-09","close":2662.0},{"date":"2018-08-10","close":2662.0},{"date":"2018-08-13","close":2539.0},{"date":"2018-08-14","close":2578.0},{"date":"2018-08-16","close":2503.0},{"date":"2018-08-17","close":2518.0},{"date":"2018-08-20","close":2467.0},{"date":"2018-08-21","close":2503.0},{"date":"2018-08-22","close":2506.0},{"date":"2018-08-23","close":2500.0},{"date":"2018-08-24","close":2515.0},{"date":"2018-08-27","close":2515.0},{"date":"2018-08-28","close":2521.0},{"date":"2018-08-29","close":2515.0},{"date":"2018-08-30","close":2497.0},{"date":"2018-08-31","close":2506.0},{"date":"2018-09-03","close":2470.0},{"date":"2018-09-04","close":2470.0},{"date":"2018-09-05","close":2485.0},{"date":"2018-09-06","close":2515.0},{"date":"2018-09-07","close":2575.0},{"date":"2018-09-10","close":2596.0},{"date":"2018-09-11","close":2587.0},{"date":"2018-09-12","close":2566.0},{"date":"2018-09-13","close":2569.0},{"date":"2018-09-14","close":2551.0},{"date":"2018-09-17","close":2527.0},{"date":"2018-09-18","close":2536.0},{"date":"2018-09-19","close":2497.0},{"date":"2018-09-20","close":2485.0},{"date":"2018-09-21","close":2500.0},{"date":"2018-09-27","close":2503.0},{"date":"2018-09-28","close":2491.0},{"date":"2018-10-01","close":2479.0},{"date":"2018-10-02","close":2461.0},{"date":"2018-10-04","close":2388.0},{"date":"2018-10-05","close":2367.0},{"date":"2018-10-08","close":2355.0},{"date":"2018-10-10","close":2238.0},{"date":"2018-10-11","close":1988.0},{"date":"2018-10-12","close":2046.0},{"date":"2018-10-15","close":2070.0},{"date":"2018-10-16","close":2094.0},{"date":"2018-10-17","close":2103.0},{"date":"2018-10-18","close":2118.0},{"date":"2018-10-19","close":2142.0},{"date":"2018-10-22","close":2136.0},{"date":"2018-10-23","close":2121.0},{"date":"2018-10-24","close":2070.0},{"date":"2018-10-25","close":2009.0},{"date":"2018-10-26","close":1925.0},{"date":"2018-10-29","close":1805.0},{"date":"2018-10-30","close":1850.0},{"date":"2018-10-31","close":2021.0},{"date":"2018-11-01","close":2018.0},{"date":"2018-11-02","close":2049.0},{"date":"2018-11-05","close":2003.0},{"date":"2018-11-06","close":1991.0},{"date":"2018-11-07","close":1979.0},{"date":"2018-11-08","close":1988.0},{"date":"2018-11-09","close":1985.0},{"date":"2018-11-12","close":1967.0},{"date":"2018-11-13","close":1967.0},{"date":"2018-11-14","close":1943.0},{"date":"2018-11-15","close":1940.0},{"date":"2018-11-16","close":1964.0},{"date":"2018-11-19","close":1943.0},{"date":"2018-11-20","close":1907.0},{"date":"2018-11-21","close":1913.0},{"date":"2018-11-22","close":1904.0},{"date":"2018-11-23","close":1901.0},{"date":"2018-11-26","close":1925.0},{"date":"2018-11-27","close":1931.0},{"date":"2018-11-28","close":1937.0},{"date":"2018-11-29","close":1955.0},{"date":"2018-11-30","close":1946.0},{"date":"2018-12-03","close":1976.0},{"date":"2018-12-04","close":1991.0},{"date":"2018-12-05","close":1970.0},{"date":"2018-12-06","close":1961.0},{"date":"2018-12-07","close":1979.0},{"date":"2018-12-10","close":1946.0},{"date":"2018-12-11","close":1904.0},{"date":"2018-12-12","close":1952.0},{"date":"2018-12-13","close":1973.0},{"date":"2018-12-14","close":1979.0},{"date":"2018-12-17","close":1985.0},{"date":"2018-12-18","close":1991.0},{"date":"2018-12-19","close":2100.0},{"date":"2018-12-20","close":2106.0},{"date":"2018-12-21","close":2076.0},{"date":"2018-12-24","close":2046.0},{"date":"2018-12-26","close":1994.0},{"date":"2018-12-27","close":1991.0},{"date":"2018-12-28","close":2015.0},{"date":"2019-01-02","close":2006.0},{"date":"2019-01-03","close":2003.0},{"date":"2019-01-04","close":2009.0},{"date":"2019-01-07","close":2094.0},{"date":"2019-01-08","close":2109.0},{"date":"2019-01-09","close":2151.0},{"date":"2019-01-10","close":2142.0},{"date":"2019-01-11","close":2145.0},{"date":"2019-01-14","close":2127.0},{"date":"2019-01-15","close":2187.0},{"date":"2019-01-16","close":2184.0},{"date":"2019-01-17","close":2166.0},{"date":"2019-01-18","close":2244.0},{"date":"2019-01-21","close":2259.0},{"date":"2019-01-22","close":2244.0},{"date":"2019-01-23","close":2238.0},{"date":"2019-01-24","close":2247.0},{"date":"2019-01-25","close":2286.0},{"date":"2019-01-28","close":2271.0},{"date":"2019-01-29","close":2250.0},{"date":"2019-01-30","close":2274.0},{"date":"2019-01-31","close":2253.0},{"date":"2019-02-01","close":2247.0},{"date":"2019-02-07","close":2292.0},{"date":"2019-02-08","close":2292.0},{"date":"2019-02-11","close":2283.0},{"date":"2019-02-12","close":2280.0},{"date":"2019-02-13","close":2301.0},{"date":"2019-02-14","close":2289.0},{"date":"2019-02-15","close":2292.0},{"date":"2019-02-18","close":2298.0},{"date":"2019-02-19","close":2298.0},{"date":"2019-02-20","close":2280.0},{"date":"2019-02-21","close":2271.0},{"date":"2019-02-22","close":2271.0},{"date":"2019-02-25","close":2271.0},{"date":"2019-02-26","close":2274.0},{"date":"2019-02-27","close":2292.0},{"date":"2019-02-28","close":2208.0},{"date":"2019-03-04","close":2223.0},{"date":"2019-03-05","close":2196.0},{"date":"2019-03-06","close":2208.0},{"date":"2019-03-07","close":2190.0},{"date":"2019-03-08","close":2190.0},{"date":"2019-03-11","close":2148.0},{"date":"2019-03-12","close":2148.0},{"date":"2019-03-13","close":2118.0},{"date":"2019-03-14","close":2151.0},{"date":"2019-03-15","close":2145.0},{"date":"2019-03-18","close":2142.0},{"date":"2019-03-19","close":2223.0},{"date":"2019-03-20","close":2190.0},{"date":"2019-03-21","close":2193.0},{"date":"2019-03-22","close":2181.0},{"date":"2019-03-25","close":2124.0},{"date":"2019-03-26","close":2118.0},{"date":"2019-03-27","close":2103.0},{"date":"2019-03-28","close":2094.0},{"date":"2019-03-29","close":2106.0},{"date":"2019-04-01","close":2121.0},{"date":"2019-04-02","close":2133.0},{"date":"2019-04-03","close":2139.0},{"date":"2019-04-04","close":2145.0},{"date":"2019-04-05","close":2169.0},{"date":"2019-04-08","close":2187.0},{"date":"2019-04-09","close":2205.0},{"date":"2019-04-10","close":2217.0},{"date":"2019-04-11","close":2250.0},{"date":"2019-04-12","close":2286.0},{"date":"2019-04-15","close":2283.0},{"date":"2019-04-16","close":2268.0},{"date":"2019-04-17","close":2280.0},{"date":"2019-04-18","close":2253.0},{"date":"2019-04-19","close":2292.0},{"date":"2019-04-22","close":2319.0},{"date":"2019-04-23","close":2340.0},{"date":"2019-04-24","close":2337.0},{"date":"2019-04-25","close":2346.0},{"date":"2019-04-26","close":2370.0},{"date":"2019-04-29","close":2346.0},{"date":"2019-04-30","close":2334.0},{"date":"2019-05-02","close":2379.0},{"date":"2019-05-03","close":2376.0},{"date":"2019-05-07","close":2364.0},{"date":"2019-05-08","close":2340.0},{"date":"2019-05-09","close":2313.0},{"date":"2019-05-10","close":2313.0},{"date":"2019-05-13","close":2262.0},{"date":"2019-05-14","close":2283.0},{"date":"2019-05-15","close":2286.0},{"date":"2019-05-16","close":2226.0},{"date":"2019-05-17","close":2217.0},{"date":"2019-05-20","close":2190.0},{"date":"2019-05-21","close":2184.0},{"date":"2019-05-22","close":2226.0},{"date":"2019-05-23","close":2211.0},{"date":"2019-05-24","close":2142.0},{"date":"2019-05-27","close":2124.0},{"date":"2019-05-28","close":2082.0},{"date":"2019-05-29","close":2018.0},{"date":"2019-05-30","close":2000.0},{"date":"2019-05-31","close":2018.0},{"date":"2019-06-03","close":2027.0},{"date":"2019-06-04","close":2033.0},{"date":"2019-06-05","close":2079.0},{"date":"2019-06-07","close":2085.0},{"date":"2019-06-10","close":2106.0},{"date":"2019-06-11","close":2133.0},{"date":"2019-06-12","close":2178.0},{"date":"2019-06-13","close":2193.0},{"date":"2019-06-14","close":2202.0},{"date":"2019-06-17","close":2178.0},{"date":"2019-06-18","close":2133.0},{"date":"2019-06-19","close":2154.0},{"date":"2019-06-20","close":2154.0},{"date":"2019-06-21","close":2130.0},{"date":"2019-06-24","close":2118.0},{"date":"2019-06-25","close":2088.0},{"date":"2019-06-26","close":2100.0},{"date":"2019-06-27","close":2097.0},{"date":"2019-06-28","close":2085.0},{"date":"2019-07-01","close":2112.0},{"date":"2019-07-02","close":2106.0},{"date":"2019-07-03","close":2109.0},{"date":"2019-07-04","close":2103.0},{"date":"2019-07-05","close":2148.0},{"date":"2019-07-08","close":2130.0},{"date":"2019-07-09","close":2082.0},{"date":"2019-07-10","close":2067.0},{"date":"2019-07-11","close":2085.0},{"date":"2019-07-12","close":2088.0},{"date":"2019-07-15","close":2064.0},{"date":"2019-07-16","close":2058.0},{"date":"2019-07-17","close":2003.0},{"date":"2019-07-18","close":2030.0},{"date":"2019-07-19","close":2033.0},{"date":"2019-07-22","close":2037.0},{"date":"2019-07-23","close":2027.0},{"date":"2019-07-24","close":1997.0},{"date":"2019-07-25","close":1946.0},{"date":"2019-07-26","close":1910.0},{"date":"2019-07-29","close":1853.0},{"date":"2019-07-30","close":1907.0},{"date":"2019-07-31","close":1889.0},{"date":"2019-08-01","close":1889.0},{"date":"2019-08-02","close":1847.0},{"date":"2019-08-05","close":1700.0},{"date":"2019-08-06","close":1630.0},{"date":"2019-08-07","close":1727.0},{"date":"2019-08-08","close":1763.0},{"date":"2019-08-09","close":1829.0},{"date":"2019-08-12","close":1808.0},{"date":"2019-08-13","close":1790.0},{"date":"2019-08-14","close":1817.0},{"date":"2019-08-16","close":1751.0},{"date":"2019-08-19","close":1757.0},{"date":"2019-08-20","close":1808.0},{"date":"2019-08-21","close":1805.0},{"date":"2019-08-22","close":1775.0},{"date":"2019-08-23","close":1775.0},{"date":"2019-08-26","close":1709.0},{"date":"2019-08-27","close":1745.0},{"date":"2019-08-28","close":1751.0},{"date":"2019-08-29","close":1751.0},{"date":"2019-08-30","close":1766.0},{"date":"2019-09-02","close":1772.0},{"date":"2019-09-03","close":1778.0},{"date":"2019-09-04","close":1781.0},{"date":"2019-09-05","close":1796.0},{"date":"2019-09-06","close":1799.0},{"date":"2019-09-09","close":1790.0},{"date":"2019-09-10","close":1787.0},{"date":"2019-09-11","close":1781.0},{"date":"2019-09-16","close":1769.0},{"date":"2019-09-17","close":1772.0},{"date":"2019-09-18","close":1763.0},{"date":"2019-09-19","close":1766.0},{"date":"2019-09-20","close":1751.0},{"date":"2019-09-23","close":1802.0},{"date":"2019-09-24","close":1790.0},{"date":"2019-09-25","close":1751.0},{"date":"2019-09-26","close":1760.0},{"date":"2019-09-27","close":1733.0},{"date":"2019-09-30","close":1706.0},{"date":"2019-10-01","close":1724.0},{"date":"2019-10-02","close":1715.0},{"date":"2019-10-04","close":1679.0},{"date":"2019-10-07","close":1636.0},{"date":"2019-10-08","close":1648.0},{"date":"2019-10-10","close":1651.0},{"date":"2019-10-11","close":1670.0},{"date":"2019-10-14","close":1700.0},{"date":"2019-10-15","close":1709.0},{"date":"2019-10-16","close":1703.0},{"date":"2019-10-17","close":1715.0},{"date":"2019-10-18","close":1715.0},{"date":"2019-10-21","close":1724.0},{"date":"2019-10-22","close":1724.0},{"date":"2019-10-23","close":1697.0},{"date":"2019-10-24","close":1694.0},{"date":"2019-10-25","close":1703.0},{"date":"2019-10-28","close":1703.0},{"date":"2019-10-29","close":1682.0},{"date":"2019-10-30","close":1676.0},{"date":"2019-10-31","close":1676.0},{"date":"2019-11-01","close":1673.0},{"date":"2019-11-04","close":1688.0},{"date":"2019-11-05","close":1706.0},{"date":"2019-11-06","close":1715.0},{"date":"2019-11-07","close":1715.0},{"date":"2019-11-08","close":1712.0},{"date":"2019-11-11","close":1730.0},{"date":"2019-11-12","close":1718.0},{"date":"2019-11-13","close":1721.0},{"date":"2019-11-14","close":1724.0},{"date":"2019-11-15","close":1727.0},{"date":"2019-11-18","close":1727.0},{"date":"2019-11-19","close":1718.0},{"date":"2019-11-20","close":1676.0},{"date":"2019-11-21","close":1642.0},{"date":"2019-11-22","close":1654.0},{"date":"2019-11-25","close":1679.0},{"date":"2019-11-26","close":1700.0},{"date":"2019-11-27","close":1733.0},{"date":"2019-11-28","close":1709.0},{"date":"2019-11-29","close":1868.0},{"date":"2019-12-02","close":1871.0},{"date":"2019-12-03","close":1865.0},{"date":"2019-12-04","close":1787.0},{"date":"2019-12-05","close":1715.0},{"date":"2019-12-06","close":1685.0},{"date":"2019-12-09","close":1715.0},{"date":"2019-12-10","close":1709.0},{"date":"2019-12-11","close":1673.0},{"date":"2019-12-12","close":1667.0},{"date":"2019-12-13","close":1682.0},{"date":"2019-12-16","close":1694.0},{"date":"2019-12-17","close":1682.0},{"date":"2019-12-18","close":1688.0},{"date":"2019-12-19","close":1673.0},{"date":"2019-12-20","close":1673.0},{"date":"2019-12-23","close":1673.0},{"date":"2019-12-24","close":1663.0},{"date":"2019-12-26","close":1712.0},{"date":"2019-12-27","close":1718.0},{"date":"2019-12-30","close":1724.0},{"date":"2020-01-02","close":1763.0},{"date":"2020-01-03","close":1778.0},{"date":"2020-01-06","close":1769.0},{"date":"2020-01-07","close":1823.0},{"date":"2020-01-08","close":1784.0},{"date":"2020-01-09","close":1811.0},{"date":"2020-01-10","close":1847.0},{"date":"2020-01-13","close":1865.0},{"date":"2020-01-14","close":1883.0},{"date":"2020-01-15","close":1895.0},{"date":"2020-01-16","close":1892.0},{"date":"2020-01-17","close":1895.0},{"date":"2020-01-20","close":1892.0},{"date":"2020-01-21","close":1874.0},{"date":"2020-01-22","close":1892.0},{"date":"2020-01-23","close":1856.0},{"date":"2020-01-28","close":1763.0},{"date":"2020-01-29","close":1763.0},{"date":"2020-01-30","close":1754.0},{"date":"2020-01-31","close":1721.0},{"date":"2020-02-03","close":1685.0},{"date":"2020-02-04","close":1718.0},{"date":"2020-02-05","close":2148.0},{"date":"2020-02-06","close":2118.0},{"date":"2020-02-07","close":1979.0},{"date":"2020-02-10","close":1979.0},{"date":"2020-02-11","close":2190.0},{"date":"2020-02-12","close":2139.0},{"date":"2020-02-13","close":2009.0},{"date":"2020-02-14","close":2040.0},{"date":"2020-02-17","close":2079.0},{"date":"2020-02-18","close":1982.0},{"date":"2020-02-19","close":1991.0},{"date":"2020-02-20","close":2009.0},{"date":"2020-02-21","close":1907.0},{"date":"2020-02-24","close":1832.0},{"date":"2020-02-25","close":1862.0},{"date":"2020-02-26","close":1856.0},{"date":"2020-02-27","close":1811.0},{"date":"2020-02-28","close":1718.0},{"date":"2020-03-02","close":1754.0},{"date":"2020-03-03","close":1778.0},{"date":"2020-03-04","close":1835.0},{"date":"2020-03-05","close":1835.0},{"date":"2020-03-06","close":1805.0},{"date":"2020-03-09","close":1703.0},{"date":"2020-03-10","close":1718.0},{"date":"2020-03-11","close":1633.0},{"date":"2020-03-12","close":1474.0},{"date":"2020-03-13","close":1324.0},{"date":"2020-03-16","close":1266.0},{"date":"2020-03-17","close":1248.0},{"date":"2020-03-18","close":1203.0},{"date":"2020-03-19","close":1020.0},{"date":"2020-03-20","close":1086.0},{"date":"2020-03-23","close":1017.0},{"date":"2020-03-24","close":1119.0},{"date":"2020-03-25","close":1194.0},{"date":"2020-03-26","close":1215.0},{"date":"2020-03-27","close":1245.0},{"date":"2020-03-30","close":1239.0},{"date":"2020-03-31","close":1309.0},{"date":"2020-04-01","close":1312.0},{"date":"2020-04-02","close":1333.0},{"date":"2020-04-03","close":1336.0},{"date":"2020-04-06","close":1390.0},{"date":"2020-04-07","close":1432.0},{"date":"2020-04-08","close":1441.0},{"date":"2020-04-09","close":1465.0},{"date":"2020-04-10","close":1456.0},{"date":"2020-04-13","close":1408.0},{"date":"2020-04-14","close":1441.0},{"date":"2020-04-16","close":1513.0},{"date":"2020-04-17","close":1546.0},{"date":"2020-04-20","close":1573.0},{"date":"2020-04-21","close":1543.0},{"date":"2020-04-22","close":1525.0},{"date":"2020-04-23","close":1597.0},{"date":"2020-04-24","close":1564.0},{"date":"2020-04-27","close":1600.0},{"date":"2020-04-28","close":1663.0},{"date":"2020-04-29","close":1648.0},{"date":"2020-05-04","close":1651.0},{"date":"2020-05-06","close":1673.0},{"date":"2020-05-07","close":1754.0},{"date":"2020-05-08","close":1739.0},{"date":"2020-05-11","close":1718.0},{"date":"2020-05-12","close":1718.0},{"date":"2020-05-13","close":1715.0},{"date":"2020-05-14","close":1667.0},{"date":"2020-05-15","close":1648.0},{"date":"2020-05-18","close":1679.0},{"date":"2020-05-19","close":1706.0},{"date":"2020-05-20","close":1709.0},{"date":"2020-05-21","close":1745.0},{"date":"2020-05-22","close":1727.0},{"date":"2020-05-25","close":1757.0},{"date":"2020-05-26","close":1766.0},{"date":"2020-05-27","close":1763.0},{"date":"2020-05-28","close":1745.0},{"date":"2020-05-29","close":1739.0},{"date":"2020-06-01","close":1799.0},{"date":"2020-06-02","close":1865.0},{"date":"2020-06-03","close":1838.0},{"date":"2020-06-04","close":1841.0},{"date":"2020-06-05","close":1814.0},{"date":"2020-06-08","close":1817.0},{"date":"2020-06-09","close":1820.0},{"date":"2020-06-10","close":1817.0},{"date":"2020-06-11","close":1829.0},{"date":"2020-06-12","close":1757.0},{"date":"2020-06-15","close":1648.0},{"date":"2020-06-16","close":1712.0},{"date":"2020-06-17","close":1706.0},{"date":"2020-06-18","close":1709.0},{"date":"2020-06-19","close":1742.0},{"date":"2020-06-22","close":1727.0},{"date":"2020-06-23","close":1721.0},{"date":"2020-06-24","close":1718.0},{"date":"2020-06-25","close":1673.0},{"date":"2020-06-26","close":1654.0},{"date":"2020-06-29","close":1597.0},{"date":"2020-06-30","close":1600.0},{"date":"2020-07-01","close":1609.0},{"date":"2020-07-02","close":1606.0},{"date":"2020-07-03","close":1621.0},{"date":"2020-07-06","close":1636.0},{"date":"2020-07-07","close":1633.0},{"date":"2020-07-08","close":1624.0},{"date":"2020-07-09","close":1627.0},{"date":"2020-07-10","close":1597.0},{"date":"2020-07-13","close":1624.0},{"date":"2020-07-14","close":1627.0},{"date":"2020-07-15","close":1642.0},{"date":"2020-07-16","close":1636.0},{"date":"2020-07-17","close":1648.0},{"date":"2020-07-20","close":1670.0},{"date":"2020-07-21","close":1676.0},{"date":"2020-07-22","close":1748.0},{"date":"2020-07-23","close":1730.0},{"date":"2020-07-24","close":1715.0},{"date":"2020-07-27","close":1703.0},{"date":"2020-07-28","close":1673.0},{"date":"2020-07-29","close":1694.0},{"date":"2020-07-30","close":1706.0},{"date":"2020-07-31","close":1685.0},{"date":"2020-08-03","close":1670.0},{"date":"2020-08-04","close":1697.0},{"date":"2020-08-05","close":1691.0},{"date":"2020-08-06","close":1793.0},{"date":"2020-08-07","close":1907.0},{"date":"2020-08-10","close":1946.0},{"date":"2020-08-11","close":1952.0},{"date":"2020-08-12","close":1904.0},{"date":"2020-08-13","close":2018.0},{"date":"2020-08-14","close":2055.0},{"date":"2020-08-18","close":1832.0},{"date":"2020-08-19","close":1934.0},{"date":"2020-08-20","close":1811.0},{"date":"2020-08-21","close":1832.0},{"date":"2020-08-24","close":1823.0},{"date":"2020-08-25","close":1883.0},{"date":"2020-08-26","close":1865.0},{"date":"2020-08-27","close":1847.0},{"date":"2020-08-28","close":1895.0},{"date":"2020-08-31","close":1949.0},{"date":"2020-09-01","close":1961.0},{"date":"2020-09-02","close":1997.0},{"date":"2020-09-03","close":1976.0},{"date":"2020-09-04","close":1913.0},{"date":"2020-09-07","close":1961.0},{"date":"2020-09-08","close":1937.0},{"date":"2020-09-09","close":1907.0},{"date":"2020-09-10","close":1955.0},{"date":"2020-09-11","close":1934.0},{"date":"2020-09-14","close":2055.0},{"date":"2020-09-15","close":2154.0},{"date":"2020-09-16","close":2115.0},{"date":"2020-09-17","close":2033.0},{"date":"2020-09-18","close":2030.0},{"date":"2020-09-21","close":1982.0},{"date":"2020-09-22","close":1913.0},{"date":"2020-09-23","close":1943.0},{"date":"2020-09-24","close":1811.0},{"date":"2020-09-25","close":1805.0},{"date":"2020-09-28","close":1847.0},{"date":"2020-09-29","close":1874.0},{"date":"2020-10-05","close":1922.0},{"date":"2020-10-06","close":1943.0},{"date":"2020-10-07","close":1991.0},{"date":"2020-10-08","close":1973.0},{"date":"2020-10-12","close":1982.0},{"date":"2020-10-13","close":1961.0},{"date":"2020-10-14","close":1982.0},{"date":"2020-10-15","close":1991.0},{"date":"2020-10-16","close":1958.0},{"date":"2020-10-19","close":1895.0},{"date":"2020-10-20","close":1868.0},{"date":"2020-10-21","close":1940.0},{"date":"2020-10-22","close":1919.0},{"date":"2020-10-23","close":1889.0},{"date":"2020-10-26","close":1778.0},{"date":"2020-10-27","close":1763.0},{"date":"2020-10-28","close":1799.0},{"date":"2020-10-29","close":1763.0},{"date":"2020-10-30","close":1727.0},{"date":"2020-11-02","close":1751.0},{"date":"2020-11-03","close":1754.0},{"date":"2020-11-04","close":1763.0},{"date":"2020-11-05","close":1826.0},{"date":"2020-11-06","close":1817.0},{"date":"2020-11-09","close":1856.0},{"date":"2020-11-10","close":1841.0},{"date":"2020-11-11","close":1847.0},{"date":"2020-11-12","close":1847.0},{"date":"2020-11-13","close":1901.0},{"date":"2020-11-16","close":1916.0},{"date":"2020-11-17","close":1964.0},{"date":"2020-11-18","close":2003.0},{"date":"2020-11-19","close":2030.0},{"date":"2020-11-20","close":2009.0},{"date":"2020-11-23","close":2082.0},{"date":"2020-11-24","close":2064.0},{"date":"2020-11-25","close":2082.0},{"date":"2020-11-26","close":2052.0},{"date":"2020-11-27","close":2058.0},{"date":"2020-11-30","close":2046.0},{"date":"2020-12-01","close":2106.0},{"date":"2020-12-02","close":2076.0},{"date":"2020-12-03","close":2055.0},{"date":"2020-12-04","close":2027.0},{"date":"2020-12-07","close":2015.0},{"date":"2020-12-08","close":2091.0},{"date":"2020-12-09","close":2115.0},{"date":"2020-12-10","close":2124.0},{"date":"2020-12-11","close":2130.0},{"date":"2020-12-14","close":2079.0},{"date":"2020-12-15","close":2094.0},{"date":"2020-12-16","close":2130.0},{"date":"2020-12-17","close":2121.0},{"date":"2020-12-18","close":2524.0},{"date":"2020-12-21","close":2629.0},{"date":"2020-12-22","close":2358.0},{"date":"2020-12-23","close":3050.0},{"date":"2020-12-24","close":2530.0},{"date":"2020-12-28","close":2521.0},{"date":"2020-12-29","close":2509.0},{"date":"2020-12-30","close":2599.0},{"date":"2021-01-04","close":2686.0},{"date":"2021-01-05","close":2990.0},{"date":"2021-01-06","close":2906.0},{"date":"2021-01-07","close":2987.0},{"date":"2021-01-08","close":3002.0},{"date":"2021-01-11","close":2852.0},{"date":"2021-01-12","close":2912.0},{"date":"2021-01-13","close":2951.0},{"date":"2021-01-14","close":2912.0},{"date":"2021-01-15","close":2761.0},{"date":"2021-01-18","close":2689.0},{"date":"2021-01-19","close":2837.0},{"date":"2021-01-20","close":2921.0},{"date":"2021-01-21","close":2981.0},{"date":"2021-01-22","close":2861.0},{"date":"2021-01-25","close":2900.0},{"date":"2021-01-26","close":2978.0},{"date":"2021-01-27","close":2885.0},{"date":"2021-01-28","close":2786.0},{"date":"2021-01-29","close":2569.0},{"date":"2021-02-01","close":2635.0},{"date":"2021-02-02","close":2704.0},{"date":"2021-02-03","close":2786.0},{"date":"2021-02-04","close":2861.0},{"date":"2021-02-05","close":3068.0},{"date":"2021-02-08","close":2873.0},{"date":"2021-02-09","close":2828.0},{"date":"2021-02-10","close":2861.0},{"date":"2021-02-15","close":2909.0},{"date":"2021-02-16","close":2900.0},{"date":"2021-02-17","close":2924.0},{"date":"2021-02-18","close":3014.0},{"date":"2021-02-19","close":3020.0},{"date":"2021-02-22","close":2978.0},{"date":"2021-02-23","close":2834.0},{"date":"2021-02-24","close":2743.0},{"date":"2021-02-25","close":2773.0},{"date":"2021-02-26","close":2677.0},{"date":"2021-03-02","close":2683.0},{"date":"2021-03-03","close":2707.0},{"date":"2021-03-04","close":2749.0},{"date":"2021-03-05","close":2725.0},{"date":"2021-03-08","close":2740.0},{"date":"2021-03-09","close":2683.0},{"date":"2021-03-10","close":2713.0},{"date":"2021-03-11","close":2749.0},{"date":"2021-03-12","close":2728.0},{"date":"2021-03-15","close":2695.0},{"date":"2021-03-16","close":2680.0},{"date":"2021-03-17","close":2623.0},{"date":"2021-03-18","close":2677.0},{"date":"2021-03-19","close":2701.0},{"date":"2021-03-22","close":2677.0},{"date":"2021-03-23","close":2626.0},{"date":"2021-03-24","close":2605.0},{"date":"2021-03-25","close":2614.0},{"date":"2021-03-26","close":2614.0},{"date":"2021-03-29","close":2575.0},{"date":"2021-03-30","close":2602.0},{"date":"2021-03-31","close":2602.0},{"date":"2021-04-01","close":2641.0},{"date":"2021-04-02","close":2668.0},{"date":"2021-04-05","close":2677.0},{"date":"2021-04-06","close":2701.0},{"date":"2021-04-07","close":2683.0},{"date":"2021-04-08","close":2665.0},{"date":"2021-04-09","close":2683.0},{"date":"2021-04-12","close":2704.0},{"date":"2021-04-13","close":2737.0},{"date":"2021-04-14","close":2731.0},{"date":"2021-04-15","close":2749.0},{"date":"2021-04-16","close":2822.0},{"date":"2021-04-19","close":2822.0},{"date":"2021-04-20","close":2816.0},{"date":"2021-04-21","close":2755.0},{"date":"2021-04-22","close":2761.0},{"date":"2021-04-23","close":2743.0},{"date":"2021-04-26","close":2846.0},{"date":"2021-04-27","close":2825.0},{"date":"2021-04-28","close":2728.0},{"date":"2021-04-29","close":2665.0},{"date":"2021-04-30","close":2668.0},{"date":"2021-05-03","close":2653.0},{"date":"2021-05-04","close":2623.0},{"date":"2021-05-06","close":2668.0},{"date":"2021-05-07","close":2707.0},{"date":"2021-05-10","close":2746.0},{"date":"2021-05-11","close":2734.0},{"date":"2021-05-12","close":2707.0},{"date":"2021-05-13","close":2677.0},{"date":"2021-05-14","close":2719.0},{"date":"2021-05-17","close":2695.0},{"date":"2021-05-18","close":2758.0},{"date":"2021-05-20","close":2758.0},{"date":"2021-05-21","close":2840.0},{"date":"2021-05-24","close":2813.0},{"date":"2021-05-25","close":2795.0},{"date":"2021-05-26","close":2798.0},{"date":"2021-05-27","close":2822.0},{"date":"2021-05-28","close":2912.0},{"date":"2021-05-31","close":2930.0},{"date":"2021-06-01","close":2945.0},{"date":"2021-06-02","close":2978.0},{"date":"2021-06-03","close":2930.0},{"date":"2021-06-04","close":2954.0},{"date":"2021-06-07","close":2915.0},{"date":"2021-06-08","close":3038.0},{"date":"2021-06-09","close":3008.0},{"date":"2021-06-10","close":2984.0},{"date":"2021-06-11","close":3044.0},{"date":"2021-06-14","close":3044.0},{"date":"2021-06-15","close":3002.0},{"date":"2021-06-16","close":3005.0},{"date":"2021-06-17","close":2969.0},{"date":"2021-06-18","close":3002.0},{"date":"2021-06-21","close":2876.0},{"date":"2021-06-22","close":2897.0},{"date":"2021-06-23","close":2897.0},{"date":"2021-06-24","close":2903.0},{"date":"2021-06-25","close":2900.0},{"date":"2021-06-28","close":2912.0},{"date":"2021-06-29","close":2951.0},{"date":"2021-06-30","close":3092.0},{"date":"2021-07-01","close":3177.0},{"date":"2021-07-02","close":3134.0},{"date":"2021-07-05","close":3177.0},{"date":"2021-07-06","close":3098.0},{"date":"2021-07-07","close":3116.0},{"date":"2021-07-08","close":3026.0},{"date":"2021-07-09","close":2939.0},{"date":"2021-07-12","close":2924.0},{"date":"2021-07-13","close":3008.0},{"date":"2021-07-14","close":3026.0},{"date":"2021-07-15","close":3153.0},{"date":"2021-07-16","close":3104.0},{"date":"2021-07-19","close":3315.0},{"date":"2021-07-20","close":3249.0},{"date":"2021-07-21","close":3285.0},{"date":"2021-07-22","close":3327.0},{"date":"2021-07-23","close":3177.0},{"date":"2021-07-26","close":3068.0},{"date":"2021-07-27","close":3044.0},{"date":"2021-07-28","close":3062.0},{"date":"2021-07-29","close":3068.0},{"date":"2021-07-30","close":3020.0},{"date":"2021-08-02","close":3020.0},{"date":"2021-08-03","close":3171.0},{"date":"2021-08-04","close":3189.0},{"date":"2021-08-05","close":3219.0},{"date":"2021-08-06","close":3273.0},{"date":"2021-08-09","close":3153.0},{"date":"2021-08-10","close":3201.0},{"date":"2021-08-11","close":3080.0},{"date":"2021-08-12","close":3092.0},{"date":"2021-08-13","close":2969.0},{"date":"2021-08-17","close":2864.0},{"date":"2021-08-18","close":2861.0},{"date":"2021-08-19","close":2680.0},{"date":"2021-08-20","close":2590.0},{"date":"2021-08-23","close":2623.0},{"date":"2021-08-24","close":2767.0},{"date":"2021-08-25","close":2798.0},{"date":"2021-08-26","close":2773.0},{"date":"2021-08-27","close":2789.0},{"date":"2021-08-30","close":2798.0},{"date":"2021-08-31","close":2786.0},{"date":"2021-09-01","close":2813.0},{"date":"2021-09-02","close":2770.0},{"date":"2021-09-03","close":2906.0},{"date":"2021-09-06","close":2891.0},{"date":"2021-09-07","close":2900.0},{"date":"2021-09-08","close":2846.0},{"date":"2021-09-09","close":2786.0},{"date":"2021-09-10","close":2807.0},{"date":"2021-09-13","close":2722.0},{"date":"2021-09-14","close":2752.0},{"date":"2021-09-15","close":2746.0},{"date":"2021-09-16","close":2749.0},{"date":"2021-09-17","close":2737.0},{"date":"2021-09-23","close":2671.0},{"date":"2021-09-24","close":2659.0},{"date":"2021-09-27","close":2734.0},{"date":"2021-09-28","close":2656.0},{"date":"2021-09-29","close":2725.0},{"date":"2021-09-30","close":2770.0},{"date":"2021-10-01","close":2719.0},{"date":"2021-10-05","close":2596.0},{"date":"2021-10-06","close":2482.0},{"date":"2021-10-07","close":2563.0},{"date":"2021-10-08","close":2593.0},{"date":"2021-10-12","close":2587.0},{"date":"2021-10-13","close":2638.0},{"date":"2021-10-14","close":2671.0},{"date":"2021-10-15","close":2722.0},{"date":"2021-10-18","close":2749.0},{"date":"2021-10-19","close":2783.0},{"date":"2021-10-20","close":2882.0},{"date":"2021-10-21","close":2813.0},{"date":"2021-10-22","close":2822.0},{"date":"2021-10-25","close":2792.0},{"date":"2021-10-26","close":2831.0},{"date":"2021-10-27","close":2792.0},{"date":"2021-10-28","close":2770.0},{"date":"2021-10-29","close":2792.0},{"date":"2021-11-01","close":2740.0},{"date":"2021-11-02","close":2740.0},{"date":"2021-11-03","close":2683.0},{"date":"2021-11-04","close":2683.0},{"date":"2021-11-05","close":2671.0},{"date":"2021-11-08","close":2656.0},{"date":"2021-11-09","close":2653.0},{"date":"2021-11-10","close":2617.0},{"date":"2021-11-11","close":2590.0},{"date":"2021-11-12","close":2623.0},{"date":"2021-11-15","close":2653.0},{"date":"2021-11-16","close":2614.0},{"date":"2021-11-17","close":2593.0},{"date":"2021-11-18","close":2611.0},{"date":"2021-11-19","close":2605.0},{"date":"2021-11-22","close":2587.0},{"date":"2021-11-23","close":2581.0},{"date":"2021-11-24","close":2575.0},{"date":"2021-11-25","close":2527.0},{"date":"2021-11-26","close":2449.0},{"date":"2021-11-29","close":2388.0},{"date":"2021-11-30","close":2262.0},{"date":"2021-12-01","close":2325.0},{"date":"2021-12-02","close":2352.0},{"date":"2021-12-03","close":2397.0},{"date":"2021-12-06","close":2391.0},{"date":"2021-12-07","close":2431.0},{"date":"2021-12-08","close":2431.0},{"date":"2021-12-09","close":2437.0},{"date":"2021-12-10","close":2482.0},{"date":"2021-12-13","close":2479.0},{"date":"2021-12-14","close":2431.0},{"date":"2021-12-15","close":2413.0},{"date":"2021-12-16","close":2419.0},{"date":"2021-12-17","close":2413.0},{"date":"2021-12-20","close":2388.0},{"date":"2021-12-21","close":2419.0},{"date":"2021-12-22","close":2449.0},{"date":"2021-12-23","close":2446.0},{"date":"2021-12-24","close":2449.0},{"date":"2021-12-27","close":2443.0},{"date":"2021-12-28","close":2452.0},{"date":"2021-12-29","close":2467.0},{"date":"2021-12-30","close":2458.0},{"date":"2022-01-03","close":2437.0},{"date":"2022-01-04","close":2482.0},{"date":"2022-01-05","close":2437.0},{"date":"2022-01-06","close":2431.0},{"date":"2022-01-07","close":2467.0},{"date":"2022-01-10","close":2413.0},{"date":"2022-01-11","close":2385.0},{"date":"2022-01-12","close":2425.0},{"date":"2022-01-13","close":2527.0},{"date":"2022-01-14","close":2494.0},{"date":"2022-01-17","close":2476.0},{"date":"2022-01-18","close":2461.0},{"date":"2022-01-19","close":2394.0},{"date":"2022-01-20","close":2437.0},{"date":"2022-01-21","close":2400.0},{"date":"2022-01-24","close":2295.0},{"date":"2022-01-25","close":2208.0},{"date":"2022-01-26","close":2229.0},{"date":"2022-01-27","close":2154.0},{"date":"2022-01-28","close":2187.0},{"date":"2022-02-03","close":2238.0},{"date":"2022-02-04","close":2295.0},{"date":"2022-02-07","close":2298.0},{"date":"2022-02-08","close":2280.0},{"date":"2022-02-09","close":2298.0},{"date":"2022-02-10","close":2292.0},{"date":"2022-02-11","close":2262.0},{"date":"2022-02-14","close":2190.0},{"date":"2022-02-15","close":2157.0},{"date":"2022-02-16","close":2157.0},{"date":"2022-02-17","close":2157.0},{"date":"2022-02-18","close":2157.0},{"date":"2022-02-21","close":2157.0},{"date":"2022-02-22","close":2157.0},{"date":"2022-02-23","close":2157.0},{"date":"2022-02-24","close":2157.0},{"date":"2022-02-25","close":2157.0},{"date":"2022-02-28","close":2157.0},{"date":"2022-03-02","close":2157.0},{"date":"2022-03-03","close":2157.0},{"date":"2022-03-04","close":2157.0},{"date":"2022-03-07","close":2157.0},{"date":"2022-03-08","close":2157.0},{"date":"2022-03-10","close":2157.0},{"date":"2022-03-11","close":2157.0},{"date":"2022-03-14","close":2157.0},{"date":"2022-03-15","close":2157.0},{"date":"2022-03-16","close":2157.0},{"date":"2022-03-17","close":2157.0},{"date":"2022-03-18","close":2157.0},{"date":"2022-03-21","close":2157.0},{"date":"2022-03-22","close":2157.0},{"date":"2022-03-23","close":2157.0},{"date":"2022-03-24","close":2157.0},{"date":"2022-03-25","close":2157.0},{"date":"2022-03-28","close":2157.0},{"date":"2022-03-29","close":2157.0},{"date":"2022-03-30","close":2157.0},{"date":"2022-03-31","close":2157.0},{"date":"2022-04-01","close":2157.0},{"date":"2022-04-04","close":2157.0},{"date":"2022-04-05","close":2157.0},{"date":"2022-04-06","close":2157.0},{"date":"2022-04-07","close":2157.0},{"date":"2022-04-08","close":2157.0},{"date":"2022-04-11","close":2157.0},{"date":"2022-04-12","close":2157.0},{"date":"2022-04-13","close":2157.0},{"date":"2022-04-14","close":2157.0},{"date":"2022-04-15","close":2157.0},{"date":"2022-04-18","close":2157.0},{"date":"2022-04-19","close":2157.0},{"date":"2022-04-20","close":2157.0},{"date":"2022-04-21","close":2157.0},{"date":"2022-04-22","close":2157.0},{"date":"2022-04-25","close":2157.0},{"date":"2022-04-26","close":2157.0},{"date":"2022-04-27","close":2157.0},{"date":"2022-04-28","close":2157.0},{"date":"2022-04-29","close":2157.0},{"date":"2022-05-02","close":2157.0},{"date":"2022-05-03","close":2157.0},{"date":"2022-05-04","close":2157.0},{"date":"2022-05-06","close":2157.0},{"date":"2022-05-09","close":2157.0},{"date":"2022-05-10","close":2157.0},{"date":"2022-05-11","close":2157.0},{"date":"2022-05-12","close":2157.0},{"date":"2022-05-13","close":2157.0},{"date":"2022-05-16","close":2157.0},{"date":"2022-05-17","close":2157.0},{"date":"2022-05-18","close":2157.0},{"date":"2022-05-19","close":2157.0},{"date":"2022-05-20","close":2157.0},{"date":"2022-05-23","close":2157.0},{"date":"2022-05-24","close":2157.0},{"date":"2022-05-25","close":2157.0},{"date":"2022-05-26","close":2157.0},{"date":"2022-05-27","close":2157.0},{"date":"2022-05-30","close":2157.0},{"date":"2022-05-31","close":2157.0},{"date":"2022-06-02","close":2157.0},{"date":"2022-06-03","close":2157.0},{"date":"2022-06-07","close":2157.0},{"date":"2022-06-08","close":2157.0},{"date":"2022-06-09","close":2157.0},{"date":"2022-06-10","close":2157.0},{"date":"2022-06-13","close":2157.0},{"date":"2022-06-14","close":2157.0},{"date":"2022-06-15","close":2157.0},{"date":"2022-06-16","close":2157.0},{"date":"2022-06-17","close":2157.0},{"date":"2022-06-20","close":2157.0},{"date":"2022-06-21","close":2157.0},{"date":"2022-06-22","close":2157.0},{"date":"2022-06-23","close":2157.0},{"date":"2022-06-24","close":2157.0},{"date":"2022-06-27","close":2157.0},{"date":"2022-06-28","close":2157.0},{"date":"2022-06-29","close":2157.0},{"date":"2022-06-30","close":2157.0},{"date":"2022-07-01","close":2157.0},{"date":"2022-07-04","close":2157.0},{"date":"2022-07-05","close":2157.0},{"date":"2022-07-06","close":2157.0},{"date":"2022-07-07","close":2157.0},{"date":"2022-07-08","close":2157.0},{"date":"2022-07-11","close":2157.0},{"date":"2022-07-12","close":2157.0},{"date":"2022-07-13","close":2157.0},{"date":"2022-07-14","close":2157.0},{"date":"2022-07-15","close":2157.0},{"date":"2022-07-18","close":2157.0},{"date":"2022-07-19","close":2157.0},{"date":"2022-07-20","close":2157.0},{"date":"2022-07-21","close":2157.0},{"date":"2022-07-22","close":2287.0},{"date":"2022-07-25","close":2308.0},{"date":"2022-07-26","close":2305.0},{"date":"2022-07-27","close":2266.0},{"date":"2022-07-28","close":2234.0},{"date":"2022-07-29","close":2213.0},{"date":"2022-08-01","close":2245.0},{"date":"2022-08-02","close":2206.0},{"date":"2022-08-03","close":2196.0},{"date":"2022-08-04","close":2203.0},{"date":"2022-08-05","close":2340.0},{"date":"2022-08-08","close":2291.0},{"date":"2022-08-09","close":2365.0},{"date":"2022-08-10","close":2340.0},{"date":"2022-08-11","close":2354.0},{"date":"2022-08-12","close":2372.0},{"date":"2022-08-16","close":2326.0},{"date":"2022-08-17","close":2326.0},{"date":"2022-08-18","close":2326.0},{"date":"2022-08-19","close":2298.0},{"date":"2022-08-22","close":2224.0},{"date":"2022-08-23","close":2224.0},{"date":"2022-08-24","close":2259.0},{"date":"2022-08-25","close":2241.0},{"date":"2022-08-26","close":2284.0},{"date":"2022-08-29","close":2206.0},{"date":"2022-08-30","close":2220.0},{"date":"2022-08-31","close":2217.0},{"date":"2022-09-01","close":2160.0},{"date":"2022-09-02","close":2185.0},{"date":"2022-09-05","close":2118.0},{"date":"2022-09-06","close":2136.0},{"date":"2022-09-07","close":2048.0},{"date":"2022-09-08","close":2058.0},{"date":"2022-09-13","close":2090.0},{"date":"2022-09-14","close":2072.0},{"date":"2022-09-15","close":2076.0},{"date":"2022-09-16","close":2058.0},{"date":"2022-09-19","close":1988.0},{"date":"2022-09-20","close":1988.0},{"date":"2022-09-21","close":1963.0},{"date":"2022-09-22","close":1931.0},{"date":"2022-09-23","close":1885.0},{"date":"2022-09-26","close":1737.0},{"date":"2022-09-27","close":1699.0},{"date":"2022-09-28","close":1670.0},{"date":"2022-09-29","close":1692.0},{"date":"2022-09-30","close":1670.0},{"date":"2022-10-04","close":1744.0},{"date":"2022-10-05","close":1769.0},{"date":"2022-10-06","close":1819.0},{"date":"2022-10-07","close":1822.0},{"date":"2022-10-11","close":1952.0},{"date":"2022-10-12","close":1864.0},{"date":"2022-10-13","close":1797.0},{"date":"2022-10-14","close":1836.0},{"date":"2022-10-17","close":1868.0},{"date":"2022-10-18","close":1885.0},{"date":"2022-10-19","close":1885.0},{"date":"2022-10-20","close":1854.0},{"date":"2022-10-21","close":1833.0},{"date":"2022-10-24","close":1843.0},{"date":"2022-10-25","close":1833.0},{"date":"2022-10-26","close":1811.0},{"date":"2022-10-27","close":1833.0},{"date":"2022-10-28","close":1829.0},{"date":"2022-10-31","close":1871.0},{"date":"2022-11-01","close":1878.0},{"date":"2022-11-02","close":1857.0},{"date":"2022-11-03","close":1840.0},{"date":"2022-11-04","close":1868.0},{"date":"2022-11-07","close":1885.0},{"date":"2022-11-08","close":1931.0},{"date":"2022-11-09","close":1931.0},{"date":"2022-11-10","close":1977.0},{"date":"2022-11-11","close":1977.0},{"date":"2022-11-14","close":2002.0},{"date":"2022-11-15","close":2005.0},{"date":"2022-11-16","close":2019.0},{"date":"2022-11-17","close":2002.0},{"date":"2022-11-18","close":1967.0},{"date":"2022-11-21","close":1967.0},{"date":"2022-11-22","close":1988.0},{"date":"2022-11-23","close":2055.0},{"date":"2022-11-24","close":2076.0},{"date":"2022-11-25","close":2100.0},{"date":"2022-11-28","close":2055.0},{"date":"2022-11-29","close":2023.0},{"date":"2022-11-30","close":2044.0},{"date":"2022-12-01","close":2044.0},{"date":"2022-12-02","close":2072.0},{"date":"2022-12-05","close":2079.0},{"date":"2022-12-06","close":2058.0},{"date":"2022-12-07","close":2005.0},{"date":"2022-12-08","close":1967.0},{"date":"2022-12-09","close":1963.0},{"date":"2022-12-12","close":1952.0},{"date":"2022-12-13","close":1956.0},{"date":"2022-12-14","close":1995.0},{"date":"2022-12-15","close":2005.0},{"date":"2022-12-16","close":1991.0},{"date":"2022-12-19","close":2016.0},{"date":"2022-12-20","close":1991.0},{"date":"2022-12-21","close":1991.0},{"date":"2022-12-22","close":2030.0},{"date":"2022-12-23","close":2097.0},{"date":"2022-12-26","close":2189.0},{"date":"2022-12-27","close":2259.0},{"date":"2022-12-28","close":2298.0},{"date":"2022-12-29","close":2234.0},{"date":"2023-01-02","close":2160.0},{"date":"2023-01-03","close":2136.0},{"date":"2023-01-04","close":2129.0},{"date":"2023-01-05","close":2150.0},{"date":"2023-01-06","close":2248.0},{"date":"2023-01-09","close":2234.0},{"date":"2023-01-10","close":2203.0},{"date":"2023-01-11","close":2305.0},{"date":"2023-01-12","close":2305.0},{"date":"2023-01-13","close":2333.0},{"date":"2023-01-16","close":2354.0},{"date":"2023-01-17","close":2330.0},{"date":"2023-01-18","close":2344.0},{"date":"2023-01-19","close":2344.0},{"date":"2023-01-20","close":2368.0},{"date":"2023-01-25","close":2347.0},{"date":"2023-01-26","close":2365.0},{"date":"2023-01-27","close":2400.0},{"date":"2023-01-30","close":2400.0},{"date":"2023-01-31","close":2400.0},{"date":"2023-02-01","close":2400.0},{"date":"2023-02-02","close":2400.0},{"date":"2023-02-03","close":2400.0},{"date":"2023-02-06","close":2400.0},{"date":"2023-02-07","close":2400.0},{"date":"2023-02-08","close":2400.0},{"date":"2023-02-09","close":2400.0},{"date":"2023-02-10","close":2400.0},{"date":"2023-02-13","close":2400.0},{"date":"2023-02-14","close":2400.0},{"date":"2023-02-15","close":2400.0},{"date":"2023-02-16","close":2400.0},{"date":"2023-02-17","close":2259.8508},{"date":"2023-02-20","close":2299.3242},{"date":"2023-02-21","close":2284.5217},{"date":"2023-02-22","close":2304.2583},{"date":"2023-02-23","close":2299.3242},{"date":"2023-02-24","close":2279.5874},{"date":"2023-02-27","close":2274.6533},{"date":"2023-02-28","close":2269.7192},{"date":"2023-03-02","close":2254.9165},{"date":"2023-03-03","close":2240.114},{"date":"2023-03-06","close":2230.2458},{"date":"2023-03-07","close":2240.114},{"date":"2023-03-08","close":2245.0483},{"date":"2023-03-09","close":2225.3115},{"date":"2023-03-10","close":2161.1672},{"date":"2023-03-13","close":2077.2864},{"date":"2023-03-14","close":2087.1548},{"date":"2023-03-15","close":2092.0889},{"date":"2023-03-16","close":2111.8257},{"date":"2023-03-17","close":2141.4307},{"date":"2023-03-20","close":2156.2332},{"date":"2023-03-21","close":2171.0356},{"date":"2023-03-22","close":2210.509},{"date":"2023-03-23","close":2200.6406},{"date":"2023-03-24","close":2195.7065},{"date":"2023-03-27","close":2171.0356},{"date":"2023-03-28","close":2141.4307},{"date":"2023-03-29","close":2156.2332},{"date":"2023-03-30","close":2220.3774},{"date":"2023-03-31","close":2151.2991},{"date":"2023-04-03","close":2161.1672},{"date":"2023-04-04","close":2205.575},{"date":"2023-04-05","close":2180.9041},{"date":"2023-04-06","close":2210.509},{"date":"2023-04-07","close":2195.7065},{"date":"2023-04-10","close":2328.9292},{"date":"2023-04-11","close":2378.271},{"date":"2023-04-12","close":2348.6658},{"date":"2023-04-13","close":2368.4026},{"date":"2023-04-14","close":2407.876},{"date":"2023-04-17","close":2378.271},{"date":"2023-04-18","close":2323.9951},{"date":"2023-04-19","close":2348.6658},{"date":"2023-04-20","close":2279.5874},{"date":"2023-04-21","close":2269.7192},{"date":"2023-04-24","close":2225.3115},{"date":"2023-04-25","close":2225.3115},{"date":"2023-04-26","close":2279.5874},{"date":"2023-04-27","close":2289.4558},{"date":"2023-04-28","close":2230.2458},{"date":"2023-05-02","close":2249.9824},{"date":"2023-05-03","close":2264.7849},{"date":"2023-05-04","close":2235.1799},{"date":"2023-05-08","close":2240.114},{"date":"2023-05-09","close":2245.0483},{"date":"2023-05-10","close":2259.8508},{"date":"2023-05-11","close":2353.6001},{"date":"2023-05-12","close":2338.7976},{"date":"2023-05-15","close":2289.4558},{"date":"2023-05-16","close":2264.7849},{"date":"2023-05-17","close":2304.2583},{"date":"2023-05-18","close":2323.9951},{"date":"2023-05-19","close":2309.1926},{"date":"2023-05-22","close":2309.1926},{"date":"2023-05-23","close":2348.6658},{"date":"2023-05-24","close":2338.7976},{"date":"2023-05-25","close":2304.2583},{"date":"2023-05-26","close":2294.3899},{"date":"2023-05-30","close":2309.1926},{"date":"2023-05-31","close":2304.2583},{"date":"2023-06-01","close":2328.9292},{"date":"2023-06-02","close":2323.9951},{"date":"2023-06-05","close":2323.9951},{"date":"2023-06-07","close":2338.7976},{"date":"2023-06-08","close":2323.9951},{"date":"2023-06-09","close":2333.8633},{"date":"2023-06-12","close":2323.9951},{"date":"2023-06-13","close":2314.1267},{"date":"2023-06-14","close":2299.3242},{"date":"2023-06-15","close":2299.3242},{"date":"2023-06-16","close":2289.4558},{"date":"2023-06-19","close":2254.9165},{"date":"2023-06-20","close":2254.9165},{"date":"2023-06-21","close":2171.0356},{"date":"2023-06-22","close":2195.7065},{"date":"2023-06-23","close":2195.7065},{"date":"2023-06-26","close":2195.7065},{"date":"2023-06-27","close":2195.7065},{"date":"2023-06-28","close":2171.0356},{"date":"2023-06-29","close":2141.4307},{"date":"2023-06-30","close":2161.1672},{"date":"2023-07-03","close":2195.7065},{"date":"2023-07-04","close":2185.8381},{"date":"2023-07-05","close":2175.97},{"date":"2023-07-06","close":2166.1016},{"date":"2023-07-07","close":2126.6282},{"date":"2023-07-10","close":2136.4966},{"date":"2023-07-11","close":2156.2332},{"date":"2023-07-12","close":2156.2332},{"date":"2023-07-13","close":2151.2991},{"date":"2023-07-14","close":2289.4558},{"date":"2023-07-17","close":2314.1267},{"date":"2023-07-18","close":2215.4434},{"date":"2023-07-19","close":2215.4434},{"date":"2023-07-20","close":2259.8508},{"date":"2023-07-21","close":2245.0483},{"date":"2023-07-24","close":2205.575},{"date":"2023-07-25","close":2161.1672},{"date":"2023-07-26","close":2013.1422},{"date":"2023-07-27","close":2126.6282},{"date":"2023-07-28","close":2092.0889},{"date":"2023-07-31","close":2141.4307},{"date":"2023-08-01","close":2126.6282},{"date":"2023-08-02","close":2126.6282},{"date":"2023-08-03","close":2111.8257},{"date":"2023-08-04","close":2131.5623},{"date":"2023-08-07","close":2072.3523},{"date":"2023-08-08","close":2082.2207},{"date":"2023-08-09","close":2101.9573},{"date":"2023-08-10","close":2126.6282},{"date":"2023-08-11","close":2156.2332},{"date":"2023-08-14","close":2171.0356},{"date":"2023-08-16","close":2032.8789},{"date":"2023-08-17","close":1971.6952},{"date":"2023-08-18","close":1988.4713},{"date":"2023-08-21","close":1988.4713},{"date":"2023-08-22","close":1988.4713},{"date":"2023-08-23","close":1973.6688},{"date":"2023-08-24","close":1969.7214},{"date":"2023-08-25","close":1983.5371},{"date":"2023-08-28","close":1993.4055},{"date":"2023-08-29","close":1998.3397},{"date":"2023-08-30","close":2018.0764},{"date":"2023-08-31","close":1973.6688},{"date":"2023-09-01","close":1957.8795},{"date":"2023-09-04","close":1963.8004},{"date":"2023-09-05","close":1993.4055},{"date":"2023-09-06","close":1973.6688},{"date":"2023-09-07","close":1968.7346},{"date":"2023-09-08","close":1969.7214},{"date":"2023-09-11","close":1969.7214},{"date":"2023-09-12","close":1968.7346},{"date":"2023-09-13","close":1963.8004},{"date":"2023-09-14","close":2008.208},{"date":"2023-09-15","close":2032.8789},{"date":"2023-09-18","close":2013.1422},{"date":"2023-09-19","close":1983.5371},{"date":"2023-09-20","close":1968.7346},{"date":"2023-09-21","close":1971.6952},{"date":"2023-09-22","close":1966.761},{"date":"2023-09-25","close":1964.7874},{"date":"2023-09-26","close":1972.682},{"date":"2023-09-27","close":2018.0764},{"date":"2023-10-04","close":1998.3397},{"date":"2023-10-05","close":1993.4055},{"date":"2023-10-06","close":2027.9447},{"date":"2023-10-10","close":2013.1422},{"date":"2023-10-11","close":2023.0105},{"date":"2023-10-12","close":2062.4839},{"date":"2023-10-13","close":2077.2864},{"date":"2023-10-16","close":2077.2864},{"date":"2023-10-17","close":2082.2207},{"date":"2023-10-18","close":2052.6155},{"date":"2023-10-19","close":2003.2738},{"date":"2023-10-20","close":1973.6688},{"date":"2023-10-23","close":1968.7346},{"date":"2023-10-24","close":1955.9058},{"date":"2023-10-25","close":1972.682},{"date":"2023-10-26","close":1946.0375},{"date":"2023-10-27","close":1950.9717},{"date":"2023-10-30","close":1950.9717},{"date":"2023-10-31","close":1919.3929},{"date":"2023-11-01","close":1915.4456},{"date":"2023-11-02","close":1899.6562},{"date":"2023-11-03","close":1906.5641},{"date":"2023-11-06","close":1951.9585},{"date":"2023-11-07","close":1953.9321},{"date":"2023-11-08","close":1959.8531},{"date":"2023-11-09","close":1957.8795},{"date":"2023-11-10","close":1956.8926},{"date":"2023-11-13","close":1953.9321},{"date":"2023-11-14","close":1928.2744},{"date":"2023-11-15","close":1902.6167},{"date":"2023-11-16","close":1905.5773},{"date":"2023-11-17","close":1909.5245},{"date":"2023-11-20","close":1911.4983},{"date":"2023-11-21","close":1902.6167},{"date":"2023-11-22","close":1906.5641},{"date":"2023-11-23","close":1909.5245},{"date":"2023-11-24","close":1900.6431},{"date":"2023-11-27","close":1894.722},{"date":"2023-11-28","close":1890.7748},{"date":"2023-11-29","close":1890.7748},{"date":"2023-11-30","close":1880.9064},{"date":"2023-12-01","close":1891.7616},{"date":"2023-12-04","close":1877.9459},{"date":"2023-12-05","close":1884.8538},{"date":"2023-12-06","close":1825.6437},{"date":"2023-12-07","close":1814.7885},{"date":"2023-12-08","close":1802.9464},{"date":"2023-12-11","close":1800.9728},{"date":"2023-12-12","close":1799.986},{"date":"2023-12-13","close":1784.1967},{"date":"2023-12-14","close":1783.2097},{"date":"2023-12-15","close":1798.9991},{"date":"2023-12-18","close":1798.9991},{"date":"2023-12-19","close":1798.0123},{"date":"2023-12-20","close":1794.0649},{"date":"2023-12-21","close":1801.9596},{"date":"2023-12-22","close":1798.0123},{"date":"2023-12-26","close":1788.1439},{"date":"2023-12-27","close":1827.0},{"date":"2023-12-28","close":1855.0},{"date":"2024-01-02","close":1857.0},{"date":"2024-01-03","close":1853.0},{"date":"2024-01-04","close":1840.0},{"date":"2024-01-05","close":1845.0},{"date":"2024-01-08","close":1843.0},{"date":"2024-01-09","close":1845.0},{"date":"2024-01-10","close":1831.0},{"date":"2024-01-11","close":1831.0},{"date":"2024-01-12","close":1810.0},{"date":"2024-01-15","close":1775.0},{"date":"2024-01-16","close":1731.0},{"date":"2024-01-17","close":1705.0},{"date":"2024-01-18","close":1716.0},{"date":"2024-01-19","close":1723.0},{"date":"2024-01-22","close":1703.0},{"date":"2024-01-23","close":1694.0},{"date":"2024-01-24","close":1748.0},{"date":"2024-01-25","close":1744.0},{"date":"2024-01-26","close":1752.0},{"date":"2024-01-29","close":1785.0},{"date":"2024-01-30","close":1814.0},{"date":"2024-01-31","close":1784.0},{"date":"2024-02-01","close":1789.0},{"date":"2024-02-02","close":1816.0},{"date":"2024-02-05","close":1810.0},{"date":"2024-02-06","close":1814.0},{"date":"2024-02-07","close":1815.0},{"date":"2024-02-08","close":1824.0},{"date":"2024-02-13","close":1825.0},{"date":"2024-02-14","close":1820.0},{"date":"2024-02-15","close":1816.0},{"date":"2024-02-16","close":1814.0},{"date":"2024-02-19","close":1823.0},{"date":"2024-02-20","close":1819.0},{"date":"2024-02-21","close":1819.0},{"date":"2024-02-22","close":1792.0},{"date":"2024-02-23","close":1782.0},{"date":"2024-02-26","close":1783.0},{"date":"2024-02-27","close":1772.0},{"date":"2024-02-28","close":1760.0},{"date":"2024-02-29","close":1741.0},{"date":"2024-03-04","close":1728.0},{"date":"2024-03-05","close":1715.0},{"date":"2024-03-06","close":1707.0},{"date":"2024-03-07","close":1696.0},{"date":"2024-03-08","close":1718.0},{"date":"2024-03-11","close":1725.0},{"date":"2024-03-12","close":1716.0},{"date":"2024-03-13","close":1716.0},{"date":"2024-03-14","close":1710.0},{"date":"2024-03-15","close":1750.0},{"date":"2024-03-18","close":1784.0},{"date":"2024-03-19","close":1770.0},{"date":"2024-03-20","close":1744.0},{"date":"2024-03-21","close":1745.0},{"date":"2024-03-22","close":1760.0},{"date":"2024-03-25","close":1714.0},{"date":"2024-03-26","close":1719.0},{"date":"2024-03-27","close":1725.0},{"date":"2024-03-28","close":1727.0},{"date":"2024-03-29","close":1731.0},{"date":"2024-04-01","close":1733.0},{"date":"2024-04-02","close":1736.0},{"date":"2024-04-03","close":1733.0},{"date":"2024-04-04","close":1726.0},{"date":"2024-04-05","close":1717.0},{"date":"2024-04-08","close":1723.0},{"date":"2024-04-09","close":1727.0},{"date":"2024-04-11","close":1737.0},{"date":"2024-04-12","close":1835.0},{"date":"2024-04-15","close":1874.0},{"date":"2024-04-16","close":1798.0},{"date":"2024-04-17","close":1777.0},{"date":"2024-04-18","close":1852.0},{"date":"2024-04-19","close":1799.0},{"date":"2024-04-22","close":1839.0},{"date":"2024-04-23","close":1886.0},{"date":"2024-04-24","close":1900.0},{"date":"2024-04-25","close":1890.0},{"date":"2024-04-26","close":1930.0},{"date":"2024-04-29","close":1940.0},{"date":"2024-04-30","close":1968.0},{"date":"2024-05-02","close":2555.0},{"date":"2024-05-03","close":2380.0},{"date":"2024-05-07","close":2430.0},{"date":"2024-05-08","close":2310.0},{"date":"2024-05-09","close":2185.0},{"date":"2024-05-10","close":2190.0},{"date":"2024-05-13","close":2070.0},{"date":"2024-05-14","close":2010.0},{"date":"2024-05-16","close":2045.0},{"date":"2024-05-17","close":1946.0},{"date":"2024-05-20","close":1926.0},{"date":"2024-05-21","close":1909.0},{"date":"2024-05-22","close":1931.0},{"date":"2024-05-23","close":1880.0},{"date":"2024-05-24","close":1877.0},{"date":"2024-05-27","close":1872.0},{"date":"2024-05-28","close":1872.0},{"date":"2024-05-29","close":1849.0},{"date":"2024-05-30","close":1832.0},{"date":"2024-05-31","close":1790.0},{"date":"2024-06-03","close":1790.0},{"date":"2024-06-04","close":1781.0},{"date":"2024-06-05","close":1786.0},{"date":"2024-06-07","close":1779.0},{"date":"2024-06-10","close":1803.0},{"date":"2024-06-11","close":1799.0},{"date":"2024-06-12","close":1836.0},{"date":"2024-06-13","close":1813.0},{"date":"2024-06-14","close":1792.0},{"date":"2024-06-17","close":1817.0},{"date":"2024-06-18","close":1819.0},{"date":"2024-06-19","close":1813.0},{"date":"2024-06-20","close":1805.0},{"date":"2024-06-21","close":1809.0},{"date":"2024-06-24","close":1777.0},{"date":"2024-06-25","close":1770.0},{"date":"2024-06-26","close":1770.0},{"date":"2024-06-27","close":1739.0},{"date":"2024-06-28","close":1743.0},{"date":"2024-07-01","close":1757.0},{"date":"2024-07-02","close":1719.0},{"date":"2024-07-03","close":1719.0},{"date":"2024-07-04","close":1707.0},{"date":"2024-07-05","close":1702.0},{"date":"2024-07-08","close":1720.0},{"date":"2024-07-09","close":1719.0},{"date":"2024-07-10","close":1735.0},{"date":"2024-07-11","close":1717.0},{"date":"2024-07-12","close":1709.0},{"date":"2024-07-15","close":1703.0},{"date":"2024-07-16","close":1704.0},{"date":"2024-07-17","close":1730.0},{"date":"2024-07-18","close":1702.0},{"date":"2024-07-19","close":1716.0},{"date":"2024-07-22","close":1683.0},{"date":"2024-07-23","close":1661.0},{"date":"2024-07-24","close":1670.0},{"date":"2024-07-25","close":1649.0},{"date":"2024-07-26","close":1655.0},{"date":"2024-07-29","close":1685.0},{"date":"2024-07-30","close":1677.0},{"date":"2024-07-31","close":1676.0},{"date":"2024-08-01","close":1689.0},{"date":"2024-08-02","close":1662.0},{"date":"2024-08-05","close":1489.0},{"date":"2024-08-06","close":1540.0},{"date":"2024-08-07","close":1545.0},{"date":"2024-08-08","close":1521.0},{"date":"2024-08-09","close":1561.0},{"date":"2024-08-12","close":1570.0},{"date":"2024-08-13","close":1563.0},{"date":"2024-08-14","close":1582.0},{"date":"2024-08-16","close":1633.0},{"date":"2024-08-19","close":1604.0},{"date":"2024-08-20","close":1615.0},{"date":"2024-08-21","close":1586.0},{"date":"2024-08-22","close":1568.0},{"date":"2024-08-23","close":1540.0},{"date":"2024-08-26","close":1551.0},{"date":"2024-08-27","close":1585.0},{"date":"2024-08-28","close":1601.0},{"date":"2024-08-29","close":1566.0},{"date":"2024-08-30","close":1570.0},{"date":"2024-09-02","close":1574.0},{"date":"2024-09-03","close":1578.0},{"date":"2024-09-04","close":1516.0},{"date":"2024-09-05","close":1505.0},{"date":"2024-09-06","close":1481.0},{"date":"2024-09-09","close":1503.0},{"date":"2024-09-10","close":1501.0},{"date":"2024-09-11","close":1489.0},{"date":"2024-09-12","close":1543.0},{"date":"2024-09-13","close":1524.0},{"date":"2024-09-19","close":1515.0},{"date":"2024-09-20","close":1526.0},{"date":"2024-09-23","close":1531.0},{"date":"2024-09-24","close":1555.0},{"date":"2024-09-25","close":1559.0},{"date":"2024-09-26","close":1576.0},{"date":"2024-09-27","close":1573.0},{"date":"2024-09-30","close":1553.0},{"date":"2024-10-02","close":1544.0},{"date":"2024-10-04","close":1545.0},{"date":"2024-10-07","close":1546.0},{"date":"2024-10-08","close":1553.0},{"date":"2024-10-10","close":1547.0},{"date":"2024-10-11","close":1555.0},{"date":"2024-10-14","close":1555.0},{"date":"2024-10-15","close":1562.0},{"date":"2024-10-16","close":1563.0},{"date":"2024-10-17","close":1561.0},{"date":"2024-10-18","close":1548.0},{"date":"2024-10-21","close":1536.0},{"date":"2024-10-22","close":1606.0},{"date":"2024-10-23","close":1577.0},{"date":"2024-10-24","close":1538.0},{"date":"2024-10-25","close":1516.0},{"date":"2024-10-28","close":1521.0},{"date":"2024-10-29","close":1499.0},{"date":"2024-10-30","close":1477.0},{"date":"2024-10-31","close":1466.0},{"date":"2024-11-01","close":1464.0},{"date":"2024-11-04","close":1488.0},{"date":"2024-11-05","close":1491.0},{"date":"2024-11-06","close":1467.0},{"date":"2024-11-07","close":1487.0},{"date":"2024-11-08","close":1487.0},{"date":"2024-11-11","close":1477.0},{"date":"2024-11-12","close":1426.0},{"date":"2024-11-13","close":1460.0},{"date":"2024-11-14","close":1436.0},{"date":"2024-11-15","close":1469.0},{"date":"2024-11-18","close":1463.0},{"date":"2024-11-19","close":1465.0},{"date":"2024-11-20","close":1459.0},{"date":"2024-11-21","close":1453.0},{"date":"2024-11-22","close":1452.0},{"date":"2024-11-25","close":1452.0},{"date":"2024-11-26","close":1456.0},{"date":"2024-11-27","close":1454.0},{"date":"2024-11-28","close":1438.0},{"date":"2024-11-29","close":1410.0},{"date":"2024-12-02","close":1416.0},{"date":"2024-12-03","close":1429.0},{"date":"2024-12-04","close":1427.0},{"date":"2024-12-05","close":1408.0},{"date":"2024-12-06","close":1385.0},{"date":"2024-12-09","close":1309.0},{"date":"2024-12-10","close":1353.0},{"date":"2024-12-11","close":1402.0},{"date":"2024-12-12","close":1399.0},{"date":"2024-12-13","close":1419.0},{"date":"2024-12-16","close":1425.0},{"date":"2024-12-17","close":1431.0},{"date":"2024-12-18","close":1445.0},{"date":"2024-12-19","close":1423.0},{"date":"2024-12-20","close":1406.0},{"date":"2024-12-23","close":1429.0},{"date":"2024-12-24","close":1535.0},{"date":"2024-12-26","close":1495.0},{"date":"2024-12-27","close":1500.0},{"date":"2024-12-30","close":1527.0},{"date":"2025-01-02","close":1621.0},{"date":"2025-01-03","close":1643.0},{"date":"2025-01-06","close":1645.0},{"date":"2025-01-07","close":1637.0},{"date":"2025-01-08","close":1624.0},{"date":"2025-01-09","close":1668.0},{"date":"2025-01-10","close":1700.0},{"date":"2025-01-13","close":1664.0},{"date":"2025-01-14","close":1660.0},{"date":"2025-01-15","close":1626.0},{"date":"2025-01-16","close":1671.0},{"date":"2025-01-17","close":1680.0},{"date":"2025-01-20","close":1659.0},{"date":"2025-01-21","close":1643.0},{"date":"2025-01-22","close":1658.0},{"date":"2025-01-23","close":1598.0},{"date":"2025-01-24","close":1609.0},{"date":"2025-01-31","close":1596.0},{"date":"2025-02-03","close":1539.0},{"date":"2025-02-04","close":1560.0},{"date":"2025-02-05","close":1600.0},{"date":"2025-02-06","close":1584.0},{"date":"2025-02-07","close":1595.0},{"date":"2025-02-10","close":1599.0},{"date":"2025-02-11","close":1558.0},{"date":"2025-02-12","close":1534.0},{"date":"2025-02-13","close":1564.0},{"date":"2025-02-14","close":1565.0},{"date":"2025-02-17","close":1550.0},{"date":"2025-02-18","close":1545.0},{"date":"2025-02-19","close":1560.0},{"date":"2025-02-20","close":1560.0},{"date":"2025-02-21","close":1571.0},{"date":"2025-02-24","close":1572.0},{"date":"2025-02-25","close":1575.0},{"date":"2025-02-26","close":1586.0},{"date":"2025-02-27","close":1573.0},{"date":"2025-02-28","close":1535.0},{"date":"2025-03-04","close":1461.0},{"date":"2025-03-05","close":1489.0},{"date":"2025-03-06","close":1513.0},{"date":"2025-03-07","close":1506.0},{"date":"2025-03-10","close":1496.0},{"date":"2025-03-11","close":1495.0},{"date":"2025-03-12","close":1503.0},{"date":"2025-03-13","close":1482.0},{"date":"2025-03-14","close":1487.0},{"date":"2025-03-17","close":1490.0},{"date":"2025-03-18","close":1495.0},{"date":"2025-03-19","close":1496.0},{"date":"2025-03-20","close":1495.0},{"date":"2025-03-21","close":1485.0},{"date":"2025-03-24","close":1493.0},{"date":"2025-03-25","close":1496.0},{"date":"2025-03-26","close":1490.0},{"date":"2025-03-27","close":1470.0},{"date":"2025-03-28","close":1424.0},{"date":"2025-03-31","close":1420.0},{"date":"2025-04-01","close":1464.0},{"date":"2025-04-02","close":1440.0},{"date":"2025-04-03","close":1407.0},{"date":"2025-04-04","close":1429.0},{"date":"2025-04-07","close":1366.0},{"date":"2025-04-08","close":1373.0},{"date":"2025-04-09","close":1301.0},{"date":"2025-04-10","close":1363.0},{"date":"2025-04-11","close":1400.0},{"date":"2025-04-14","close":1421.0},{"date":"2025-04-15","close":1421.0},{"date":"2025-04-16","close":1420.0},{"date":"2025-04-17","close":1450.0},{"date":"2025-04-18","close":1453.0},{"date":"2025-04-21","close":1452.0},{"date":"2025-04-22","close":1475.0},{"date":"2025-04-23","close":1485.0},{"date":"2025-04-24","close":1497.0},{"date":"2025-04-25","close":1510.0},{"date":"2025-04-28","close":1496.0},{"date":"2025-04-29","close":1507.0},{"date":"2025-04-30","close":1497.0},{"date":"2025-05-02","close":1496.0},{"date":"2025-05-07","close":1491.0},{"date":"2025-05-08","close":1490.0},{"date":"2025-05-09","close":1473.0},{"date":"2025-05-12","close":1484.0},{"date":"2025-05-13","close":1496.0},{"date":"2025-05-14","close":1503.0},{"date":"2025-05-15","close":1486.0},{"date":"2025-05-16","close":1461.0},{"date":"2025-05-19","close":1467.0},{"date":"2025-05-20","close":1456.0},{"date":"2025-05-21","close":1453.0},{"date":"2025-05-22","close":1460.0},{"date":"2025-05-23","close":1459.0},{"date":"2025-05-26","close":1462.0},{"date":"2025-05-27","close":1452.0},{"date":"2025-05-28","close":1439.0},{"date":"2025-05-29","close":1438.0},{"date":"2025-05-30","close":1431.0},{"date":"2025-06-02","close":1413.0},{"date":"2025-06-04","close":1428.0},{"date":"2025-06-05","close":1432.0},{"date":"2025-06-09","close":1442.0},{"date":"2025-06-10","close":1445.0},{"date":"2025-06-11","close":1460.0},{"date":"2025-06-12","close":1465.0},{"date":"2025-06-13","close":1443.0},{"date":"2025-06-16","close":1442.0},{"date":"2025-06-17","close":1450.0},{"date":"2025-06-18","close":1451.0},{"date":"2025-06-19","close":1445.0},{"date":"2025-06-20","close":1451.0},{"date":"2025-06-23","close":1445.0},{"date":"2025-06-24","close":1458.0},{"date":"2025-06-25","close":1462.0},{"date":"2025-06-26","close":1462.0},{"date":"2025-06-27","close":1468.0},{"date":"2025-06-30","close":1455.0},{"date":"2025-07-01","close":1455.0},{"date":"2025-07-02","close":1458.0},{"date":"2025-07-03","close":1459.0},{"date":"2025-07-04","close":1445.0},{"date":"2025-07-07","close":1445.0},{"date":"2025-07-08","close":1448.0},{"date":"2025-07-09","close":1450.0},{"date":"2025-07-10","close":1450.0},{"date":"2025-07-11","close":1452.0},{"date":"2025-07-14","close":1452.0},{"date":"2025-07-15","close":1458.0},{"date":"2025-07-16","close":1492.0},{"date":"2025-07-17","close":1490.0},{"date":"2025-07-18","close":1488.0},{"date":"2025-07-21","close":1500.0},{"date":"2025-07-22","close":1491.0},{"date":"2025-07-23","close":1490.0},{"date":"2025-07-24","close":1482.0},{"date":"2025-07-25","close":1478.0},{"date":"2025-07-28","close":1464.0},{"date":"2025-07-29","close":1449.0},{"date":"2025-07-30","close":1453.0},{"date":"2025-07-31","close":1474.0},{"date":"2025-08-01","close":1456.0},{"date":"2025-08-04","close":1464.0},{"date":"2025-08-05","close":1472.0},{"date":"2025-08-06","close":1496.0},{"date":"2025-08-07","close":1505.0},{"date":"2025-08-08","close":1502.0},{"date":"2025-08-11","close":1504.0},{"date":"2025-08-12","close":1503.0},{"date":"2025-08-13","close":1500.0},{"date":"2025-08-14","close":1499.0},{"date":"2025-08-18","close":1473.0},{"date":"2025-08-19","close":1462.0},{"date":"2025-08-20","close":1456.0},{"date":"2025-08-21","close":1439.0},{"date":"2025-08-22","close":1447.0},{"date":"2025-08-25","close":1450.0},{"date":"2025-08-26","close":1454.0},{"date":"2025-08-27","close":1456.0},{"date":"2025-08-28","close":1457.0},{"date":"2025-08-29","close":1448.0},{"date":"2025-09-01","close":1433.0},{"date":"2025-09-02","close":1433.0},{"date":"2025-09-03","close":1440.0},{"date":"2025-09-04","close":1439.0},{"date":"2025-09-05","close":1437.0},{"date":"2025-09-08","close":1437.0},{"date":"2025-09-09","close":1444.0},{"date":"2025-09-10","close":1445.0},{"date":"2025-09-11","close":1448.0},{"date":"2025-09-12","close":1448.0},{"date":"2025-09-15","close":1449.0},{"date":"2025-09-16","close":1453.0},{"date":"2025-09-17","close":1453.0},{"date":"2025-09-18","close":1454.0},{"date":"2025-09-19","close":1442.0},{"date":"2025-09-22","close":1451.0},{"date":"2025-09-23","close":1451.0},{"date":"2025-09-24","close":1441.0},{"date":"2025-09-25","close":1436.0},{"date":"2025-09-26","close":1423.0},{"date":"2025-09-29","close":1434.0},{"date":"2025-09-30","close":1428.0},{"date":"2025-10-01","close":1425.0},{"date":"2025-10-02","close":1430.0},{"date":"2025-10-10","close":1411.0},{"date":"2025-10-13","close":1405.0},{"date":"2025-10-14","close":1380.0},{"date":"2025-10-15","close":1388.0},{"date":"2025-10-16","close":1383.0},{"date":"2025-10-17","close":1374.0},{"date":"2025-10-20","close":1380.0},{"date":"2025-10-21","close":1390.0},{"date":"2025-10-22","close":1389.0},{"date":"2025-10-23","close":1397.0},{"date":"2025-10-24","close":1396.0},{"date":"2025-10-27","close":1399.0},{"date":"2025-10-28","close":1405.0},{"date":"2025-10-29","close":1405.0},{"date":"2025-10-30","close":1416.0},{"date":"2025-10-31","close":1421.0},{"date":"2025-11-03","close":1423.0},{"date":"2025-11-04","close":1423.0},{"date":"2025-11-05","close":1405.0},{"date":"2025-11-06","close":1411.0},{"date":"2025-11-07","close":1403.0},{"date":"2025-11-10","close":1404.0},{"date":"2025-11-11","close":1403.0},{"date":"2025-11-12","close":1404.0},{"date":"2025-11-13","close":1399.0},{"date":"2025-11-14","close":1394.0},{"date":"2025-11-17","close":1395.0},{"date":"2025-11-18","close":1381.0},{"date":"2025-11-19","close":1395.0},{"date":"2025-11-20","close":1390.0},{"date":"2025-11-21","close":1390.0},{"date":"2025-11-24","close":1374.0},{"date":"2025-11-25","close":1370.0},{"date":"2025-11-26","close":1377.0},{"date":"2025-11-27","close":1382.0},{"date":"2025-11-28","close":1397.0},{"date":"2025-12-01","close":1405.0},{"date":"2025-12-02","close":1411.0},{"date":"2025-12-03","close":1417.0},{"date":"2025-12-04","close":1510.0},{"date":"2025-12-05","close":1493.0},{"date":"2025-12-08","close":1544.0},{"date":"2025-12-09","close":1626.0},{"date":"2025-12-10","close":1585.0},{"date":"2025-12-11","close":1558.0},{"date":"2025-12-12","close":1509.0},{"date":"2025-12-15","close":1559.0},{"date":"2025-12-16","close":1549.0},{"date":"2025-12-17","close":1570.0},{"date":"2025-12-18","close":2040.0},{"date":"2025-12-19","close":2650.0},{"date":"2025-12-22","close":3445.0},{"date":"2025-12-23","close":4475.0},{"date":"2025-12-24","close":3930.0},{"date":"2025-12-26","close":5100.0},{"date":"2025-12-29","close":6630.0},{"date":"2025-12-30","close":6630.0},{"date":"2026-01-02","close":7850.0},{"date":"2026-01-05","close":7900.0},{"date":"2026-01-06","close":8450.0},{"date":"2026-01-07","close":8450.0},{"date":"2026-01-08","close":10980.0},{"date":"2026-01-09","close":12340.0},{"date":"2026-01-12","close":12440.0},{"date":"2026-01-13","close":12440.0},{"date":"2026-01-14","close":11500.0},{"date":"2026-01-15","close":11940.0},{"date":"2026-01-16","close":11380.0},{"date":"2026-01-19","close":11160.0},{"date":"2026-01-20","close":10790.0},{"date":"2026-01-21","close":10100.0},{"date":"2026-01-22","close":9520.0},{"date":"2026-01-23","close":9000.0},{"date":"2026-01-26","close":9460.0},{"date":"2026-01-27","close":8800.0},{"date":"2026-01-28","close":8690.0},{"date":"2026-01-29","close":8490.0},{"date":"2026-01-30","close":8370.0},{"date":"2026-02-02","close":7980.0},{"date":"2026-02-03","close":8020.0},{"date":"2026-02-04","close":7860.0},{"date":"2026-02-05","close":7600.0},{"date":"2026-02-06","close":7460.0},{"date":"2026-02-09","close":7790.0},{"date":"2026-02-10","close":8510.0},{"date":"2026-02-11","close":8070.0},{"date":"2026-02-12","close":7670.0},{"date":"2026-02-13","close":7460.0},{"date":"2026-02-19","close":7200.0},{"date":"2026-02-20","close":7050.0},{"date":"2026-02-23","close":7140.0},{"date":"2026-02-24","close":7060.0},{"date":"2026-02-25","close":9170.0},{"date":"2026-02-26","close":8250.0},{"date":"2026-02-27","close":9160.0},{"date":"2026-03-03","close":7950.0},{"date":"2026-03-04","close":6780.0},{"date":"2026-03-05","close":7620.0},{"date":"2026-03-06","close":7580.0},{"date":"2026-03-09","close":7100.0},{"date":"2026-03-10","close":7300.0},{"date":"2026-03-11","close":7650.0},{"date":"2026-03-12","close":7670.0},{"date":"2026-03-13","close":7410.0},{"date":"2026-03-16","close":7110.0},{"date":"2026-03-17","close":7180.0},{"date":"2026-03-18","close":7120.0},{"date":"2026-03-19","close":6810.0},{"date":"2026-03-20","close":6810.0},{"date":"2026-03-23","close":6510.0},{"date":"2026-03-24","close":6510.0},{"date":"2026-03-25","close":6540.0},{"date":"2026-03-26","close":6060.0},{"date":"2026-03-27","close":6060.0},{"date":"2026-03-30","close":5850.0},{"date":"2026-03-31","close":5530.0},{"date":"2026-04-01","close":6260.0},{"date":"2026-04-02","close":6680.0},{"date":"2026-04-03","close":6830.0},{"date":"2026-04-06","close":6600.0},{"date":"2026-04-07","close":6200.0},{"date":"2026-04-08","close":6460.0},{"date":"2026-04-09","close":6300.0},{"date":"2026-04-10","close":6320.0},{"date":"2026-04-13","close":6100.0},{"date":"2026-04-14","close":6260.0},{"date":"2026-04-15","close":6750.0},{"date":"2026-04-16","close":6690.0},{"date":"2026-04-17","close":6680.0},{"date":"2026-04-20","close":6590.0},{"date":"2026-04-21","close":6500.0},{"date":"2026-04-22","close":6380.0},{"date":"2026-04-23","close":7070.0},{"date":"2026-04-24","close":6870.0},{"date":"2026-04-27","close":7170.0},{"date":"2026-04-28","close":7020.0},{"date":"2026-04-29","close":7150.0},{"date":"2026-04-30","close":7000.0},{"date":"2026-05-04","close":7130.0},{"date":"2026-05-06","close":6820.0},{"date":"2026-05-07","close":6530.0},{"date":"2026-05-08","close":8480.0},{"date":"2026-05-11","close":8000.0},{"date":"2026-05-12","close":10392.0},{"date":"2026-05-13","close":11706.0},{"date":"2026-05-14","close":9758.0},{"date":"2026-05-15","close":8520.0},{"date":"2026-05-18","close":8293.0},{"date":"2026-05-19","close":7867.0},{"date":"2026-05-20","close":7810.0},{"date":"2026-05-21","close":8453.0},{"date":"2026-05-22","close":8104.0},{"date":"2026-05-26","close":7829.0},{"date":"2026-05-27","close":7177.0},{"date":"2026-05-28","close":7442.0},{"date":"2026-05-29","close":7139.0},{"date":"2026-06-01","close":6742.0},{"date":"2026-06-02","close":6458.0},{"date":"2026-06-04","close":6449.0},{"date":"2026-06-05","close":6373.0},{"date":"2026-06-08","close":5872.0},{"date":"2026-06-09","close":5919.0},{"date":"2026-06-10","close":5541.0},{"date":"2026-06-11","close":5588.0},{"date":"2026-06-12","close":5787.0},{"date":"2026-06-15","close":5862.0},{"date":"2026-06-16","close":5862.0},{"date":"2026-06-17","close":5881.0},{"date":"2026-06-18","close":5617.0},{"date":"2026-06-19","close":5191.0},{"date":"2026-06-22","close":5068.0},{"date":"2026-06-23","close":4553.0},{"date":"2026-06-24","close":5910.0},{"date":"2026-06-25","close":5125.0},{"date":"2026-06-26","close":5304.0},{"date":"2026-06-29","close":5078.0},{"date":"2026-06-30","close":4964.0},{"date":"2026-07-01","close":5040.0},{"date":"2026-07-02","close":4728.0},{"date":"2026-07-03","close":4718.0},{"date":"2026-07-06","close":4491.0},{"date":"2026-07-07","close":4226.0},{"date":"2026-07-08","close":4085.0},{"date":"2026-07-09","close":3985.0},{"date":"2026-07-10","close":4496.0},{"date":"2026-07-13","close":4193.0},{"date":"2026-07-14","close":4146.0},{"date":"2026-07-15","close":4335.0},{"date":"2026-07-16","close":4047.0},{"date":"2026-07-20","close":3816.9653},{"date":"2026-07-21","close":3898.0757},{"date":"2026-07-22","close":4012.5847},{"date":"2026-07-23","close":4170.0347},{"date":"2026-07-24","close":4036.4407},{"date":"2026-07-27","close":4010.0},{"date":"2026-07-28","close":3630.0},{"date":"2026-07-29","close":3390.0},{"date":"2026-07-30","close":3280.0},{"date":"2026-07-31","close":3555.0},{"date":"2026-08-03","close":3660.0},{"date":"2026-08-04","close":3775.0},{"date":"2026-08-05","close":4115.0},{"date":"2026-08-06","close":4055.0},{"date":"2026-08-07","close":4005.0},{"date":"2026-08-10","close":4180.0},{"date":"2026-08-11","close":4200.0},{"date":"2026-08-12","close":4220.0},{"date":"2026-08-13","close":4270.0},{"date":"2026-08-14","close":4335.0},{"date":"2026-08-18","close":4555.0},{"date":"2026-08-19","close":4210.0},{"date":"2026-08-20","close":4270.0},{"date":"2026-08-21","close":3970.0},{"date":"2026-08-24","close":3880.0},{"date":"2026-08-25","close":3915.0},{"date":"2026-08-26","close":3825.0},{"date":"2026-08-27","close":3805.0},{"date":"2026-08-28","close":3750.0},{"date":"2026-08-31","close":3790.0},{"date":"2026-09-01","close":3620.0},{"date":"2026-09-02","close":3535.0},{"date":"2026-09-03","close":3490.0},{"date":"2026-09-04","close":3600.0},{"date":"2026-09-07","close":3670.0},{"date":"2026-09-08","close":3600.0},{"date":"2026-09-09","close":3620.0},{"date":"2026-09-10","close":3625.0},{"date":"2026-09-11","close":3575.0},{"date":"2026-09-14","close":3545.0},{"date":"2026-09-15","close":3600.0},{"date":"2026-09-16","close":3545.0},{"date":"2026-09-17","close":3615.0},{"date":"2026-09-18","close":3930.0},{"date":"2026-09-21","close":3870.0},{"date":"2026-09-22","close":3805.0},{"date":"2026-09-23","close":3300.0},{"date":"2026-09-28","close":3180.0},{"date":"2026-09-29","close":3065.0},{"date":"2026-09-30","close":3015.0},{"date":"2026-10-01","close":3140.0},{"date":"2026-10-02","close":3125.0},{"date":"2026-10-06","close":3165.0},{"date":"2026-10-07","close":3045.0},{"date":"2026-10-08","close":3010.0},{"date":"2026-10-12","close":2900.0},{"date":"2026-10-13","close":2885.0},{"date":"2026-10-14","close":2850.0},{"date":"2026-10-15","close":2595.0},{"date":"2026-10-16","close":2725.0},{"date":"2026-10-19","close":2800.0},{"date":"2026-10-20","close":2640.0},{"date":"2026-10-21","close":2720.0},{"date":"2026-10-22","close":2655.0},{"date":"2026-10-23","close":2555.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-11581.0,"foreign_net":11548.0,"institution_net":33.0},{"date":"2026-10-21","retail_net":-32129.0,"foreign_net":27854.0,"institution_net":4275.0},{"date":"2026-10-20","retail_net":46797.0,"foreign_net":-40834.0,"institution_net":-5963.0},{"date":"2026-10-19","retail_net":-19218.0,"foreign_net":25182.0,"institution_net":-5964.0},{"date":"2026-10-16","retail_net":-32404.0,"foreign_net":41352.0,"institution_net":-8948.0},{"date":"2026-10-15","retail_net":-17731.0,"foreign_net":50148.0,"institution_net":-32417.0},{"date":"2026-10-14","retail_net":6761.0,"foreign_net":3721.0,"institution_net":-10482.0},{"date":"2026-10-13","retail_net":-58089.0,"foreign_net":68202.0,"institution_net":-10113.0},{"date":"2026-10-12","retail_net":21355.0,"foreign_net":-10332.0,"institution_net":-11023.0},{"date":"2026-10-08","retail_net":35588.0,"foreign_net":-27424.0,"institution_net":-8164.0},{"date":"2026-10-07","retail_net":104120.0,"foreign_net":-93666.0,"institution_net":-10454.0},{"date":"2026-10-06","retail_net":-59602.0,"foreign_net":59599.0,"institution_net":3.0},{"date":"2026-10-02","retail_net":15522.0,"foreign_net":500.0,"institution_net":-16022.0},{"date":"2026-10-01","retail_net":-17916.0,"foreign_net":43295.0,"institution_net":-25379.0},{"date":"2026-09-30","retail_net":92509.0,"foreign_net":-35253.0,"institution_net":-57256.0},{"date":"2026-09-29","retail_net":-336.0,"foreign_net":8475.0,"institution_net":-8139.0},{"date":"2026-09-28","retail_net":85195.0,"foreign_net":-82187.0,"institution_net":-3008.0},{"date":"2026-09-23","retail_net":285460.0,"foreign_net":-119104.0,"institution_net":-166356.0},{"date":"2026-09-22","retail_net":64763.0,"foreign_net":-36793.0,"institution_net":-27970.0},{"date":"2026-09-21","retail_net":-25612.0,"foreign_net":31609.0,"institution_net":-5997.0},{"date":"2026-09-18","retail_net":167187.0,"foreign_net":-159623.0,"institution_net":-7564.0},{"date":"2026-09-17","retail_net":-5058.0,"foreign_net":9093.0,"institution_net":-4035.0},{"date":"2026-09-16","retail_net":-14591.0,"foreign_net":14620.0,"institution_net":-29.0},{"date":"2026-09-15","retail_net":8168.0,"foreign_net":-5469.0,"institution_net":-2699.0},{"date":"2026-09-14","retail_net":23996.0,"foreign_net":-21213.0,"institution_net":-2783.0},{"date":"2026-09-11","retail_net":-4999.0,"foreign_net":4998.0,"institution_net":1.0},{"date":"2026-09-10","retail_net":-14897.0,"foreign_net":19919.0,"institution_net":-5022.0},{"date":"2026-09-09","retail_net":10035.0,"foreign_net":-5855.0,"institution_net":-4180.0},{"date":"2026-09-08","retail_net":-1757.0,"foreign_net":29653.0,"institution_net":-27896.0},{"date":"2026-09-07","retail_net":-340.0,"foreign_net":5398.0,"institution_net":-5058.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":-11581.0,"foreign_net":11548.0,"institution_net":33.0},"d3":{"retail_net":3087.0,"foreign_net":-1432.0,"institution_net":-1655.0},"d7":{"retail_net":-59505.0,"foreign_net":118971.0,"institution_net":-59466.0},"d14":{"retail_net":-18527.0,"foreign_net":159145.0,"institution_net":-140618.0},"d30":{"retail_net":651196.0,"foreign_net":-182587.0,"institution_net":-468609.0}},"analysis":"최근 5일 외국인 순매수 6.51만, 기관 순매수 -1.66만. 30일 누적: 외국인 -18.26만, 기관 -46.86만.","foreign_flow":65102.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-16567.0},"insider_trades":[],"price_analysis":{"current":2600.0,"low_30d":2480.0,"support":2697.0,"high_30d":4650.0,"change_1d":-2.1,"change_7d":-7.1,"change_30d":-27.8,"resistance":4433.0,"position_in_range":6.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.1,"per":null,"quarter":"2024-Q2"},{"pbr":1.04,"per":null,"quarter":"2024-Q3"},{"pbr":2.05,"per":null,"quarter":"2024-Q4"},{"pbr":1.9,"per":null,"quarter":"2025-Q1"},{"pbr":2.33,"per":null,"quarter":"2025-Q2"},{"pbr":2.15,"per":null,"quarter":"2025-Q3"},{"pbr":23.77,"per":null,"quarter":"2025-Q4"},{"pbr":18.5,"per":null,"quarter":"2026-Q1"},{"pbr":22.28,"per":null,"quarter":"2026-Q2"},{"pbr":5.54,"per":null,"quarter":"현재"}],"timeline":[],"pbr_5y_avg":8.35,"pbr_5y_low":1.04,"per_5y_avg":null,"per_5y_low":null,"current_pbr":5.54,"current_per":null,"pbr_5y_high":23.77,"per_5y_high":null,"pbr_5y_median":2.15,"per_5y_median":null,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":66.7,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 13.6배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"TOOLS & ACCESSORIES"},"investment_grade":{"growth":{"grade":"D","reason":"매출 -1.5%"},"momentum":{"grade":"D","reason":"RSI 36"},"valuation":{"grade":"C","reason":"적자 (EPS -224, PBR 5.54x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -36.8%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":-2.52,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-36.77,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-9.44,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":13.59,"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":8.57,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-5.87,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-8.66,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":1.1,"per":null,"close":1743.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.04,"per":null,"close":1553.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":2.05,"per":null,"close":1527.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.9,"per":null,"close":1420.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":2.33,"per":null,"close":1455.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":2.15,"per":null,"close":1428.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":23.77,"per":null,"close":6630.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":18.5,"per":null,"close":5530.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":22.28,"per":null,"close":4964.0,"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":"5.5배"},{"label":"ROE","value":"-36.8%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":-224.0,"pbr":null,"per":null,"roa":-0.02520419966932778,"roe":-0.36768555589463126,"revenue":97434303730.0,"market_cap":null,"net_income":-6110028999.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.08573680705051208,"total_assets":242421067884.0,"total_equity":16617538821.0,"profit_margin":-0.06270921805867766,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-5111010615.0,"operating_margin":-0.052455966937097545},{"eps":29.11,"pbr":9.54,"per":null,"roa":0.003508385286437218,"roe":0.037020970187092585,"revenue":98944184441.0,"market_cap":190600000000.0,"net_income":825732909.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.12361731046753356,"total_assets":235359814155.0,"total_equity":22304464330.0,"profit_margin":0.008345441560462616,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-1935093157.0,"operating_margin":-0.019557421873075197},{"eps":-1095.763779514915,"pbr":null,"per":null,"roa":-0.14103215020487225,"roe":-1.4942162805756412,"revenue":91439125783.0,"market_cap":null,"net_income":-31087286459.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.0512372045213826,"total_assets":220426948138.0,"total_equity":20805078129.0,"profit_margin":-0.33997794918528873,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-14831020817.0,"operating_margin":-0.16219556661331647},{"eps":91.6072613099286,"pbr":null,"per":null,"roa":0.010694228677129571,"roe":0.05204852886627539,"revenue":102300583317.0,"market_cap":null,"net_income":2582242299.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.1385732467533668,"total_assets":241461294401.0,"total_equity":49612205287.0,"profit_margin":0.025241716276420204,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-1015184939.0,"operating_margin":-0.009923549857523634},{"eps":-303.00863356361,"pbr":null,"per":null,"roa":-0.039242961090953044,"roe":-0.18401541724675272,"revenue":102181636363.0,"market_cap":null,"net_income":-8568148544.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.07270181921543357,"total_assets":218335933523.0,"total_equity":46562123284.0,"profit_margin":-0.08385213673386159,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-8518397525.0,"operating_margin":-0.08336524867089048},{"eps":7.046712408456046,"pbr":null,"per":null,"roa":0.0009430901040755865,"roe":0.003676281984675755,"revenue":93877412130.0,"market_cap":null,"net_income":204936283.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.10745814825008641,"total_assets":217302972552.0,"total_equity":55745528731.0,"profit_margin":0.0021830201573537988,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-2735661492.0,"operating_margin":-0.0291407850933481},{"eps":-1871.3995387073203,"pbr":null,"per":null,"roa":-0.2754457941511241,"roe":-0.9563633909428102,"revenue":84693738580.0,"market_cap":null,"net_income":-53092404245.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.08816566849208984,"total_assets":192750825652.0,"total_equity":55514885605.0,"profit_margin":-0.6268751992197155,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-8062542358.0,"operating_margin":-0.09519643946741452},{"eps":-209.10038293419117,"pbr":null,"per":null,"roa":-0.025567846778722095,"roe":-0.053008045405946974,"revenue":88689763932.0,"market_cap":null,"net_income":-5932267177.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.11151472549394766,"total_assets":232020601044.0,"total_equity":111912581035.0,"profit_margin":-0.06688784493268438,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-4204577962.0,"operating_margin":-0.04740770271103353},{"eps":-3.817807130702289,"pbr":null,"per":null,"roa":-0.0004387169462533631,"roe":-0.0009184778114034405,"revenue":97729988466.0,"market_cap":null,"net_income":-108312819.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.15263167168171188,"total_assets":246885423335.0,"total_equity":117926440525.0,"profit_margin":-0.001108286419553623,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-717819399.0,"operating_margin":-0.007344924626177843},{"eps":-73.64255161183881,"pbr":null,"per":null,"roa":-0.008605013793478685,"roe":-0.017738132196360477,"revenue":98011751707.0,"market_cap":null,"net_income":-2090125078.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.1265110829369497,"total_assets":242896191472.0,"total_equity":117832309223.0,"profit_margin":-0.02132524969299904,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-2275884540.0,"operating_margin":-0.023220527134374808},{"eps":-100.39541279712053,"pbr":null,"per":null,"roa":-0.012274016271011722,"roe":-0.02365879080227625,"revenue":94110677511.0,"market_cap":null,"net_income":-2848260743.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.12707400084971426,"total_assets":232056132248.0,"total_equity":120389108928.0,"profit_margin":-0.03026501156223304,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-3128394511.0,"operating_margin":-0.03324165327185474},{"eps":-18.90988322212169,"pbr":null,"per":null,"roa":-0.0021441004833006017,"roe":-0.004197040389333674,"revenue":96460248620.0,"market_cap":null,"net_income":-536481464.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.14127044150262114,"total_assets":250212836655.0,"total_equity":127823755369.0,"profit_margin":-0.005561684441779122,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-982697648.0,"operating_margin":-0.010187591905047694}],"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":"계양전기","phase":"above-fold","symbol_resolved":true}