{"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":"2026-10-23T09:47:45.625499+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-32.6,"direction":"higher_better","percentile":24},{"name":"영업이익 성장률","note":"적자 축소","unit":"%","value":89.9,"direction":"higher_better","percentile":87}],"summary":"매출 -32.6%","percentile":56},"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":59.7,"direction":null,"percentile":60},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-3.3,"direction":"higher_better","percentile":43}],"summary":"RSI 60","percentile":44},"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 1.25x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":0.3,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-19.88,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-7.84,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.2,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 0.3%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.32,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.31,"rating":"good","direction":"lower_better","percentile":62},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-26.6,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.2,"rating":"fair","direction":"higher_better","percentile":52}],"summary":"유동비율 1.3x, 순차입금비율 0.3x","percentile":46}},"signals":[],"summary":"플레이위드(023770)은 Communication Services 섹터 KR 시장 종목입니다, 시가총액 232.88억. 현재가 2,600원, 전일 대비 -2.3%, 30일 -3.3%. ROE 0.3%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 1.20만, 기관 순매도 0.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["전분기 대비 매출 125% 성장"],"portfolio":null,"technical":{"macd":34.83403566218294,"grade":"D","trend":"하락","atr_14":211.78571428571428,"rsi_14":59.74025974025973,"sma_20":2677.75,"sma_60":2551.4166666666665,"comment":"하락 추세, RSI 60","analysis":"RSI(14) 59.7로 중립 구간입니다. MACD(34.83)가 시그널선(38.35)을 하회합니다(데드크로스). SMA20 2678, SMA60 2551 — 혼조세입니다. 볼린저밴드 2516~2840 (현재 위치 26%).","bb_lower":2515.716824384634,"bb_upper":2839.783175615366,"macd_signal":38.34905934271052},"change_pct":-3.38,"chart_data":[{"date":"2024-10-23","open":4135,"high":4285,"low":4100,"close":4195,"volume":65175,"rsi_14":19.26,"sma_20":5101.5,"sma_60":6302.83,"sma_120":6403.33},{"date":"2024-10-24","open":4195,"high":4275,"low":3970,"close":4200,"volume":54864,"rsi_14":12.05,"sma_20":4946.5,"sma_60":6267.83,"sma_120":6386.0},{"date":"2024-10-25","open":4200,"high":4200,"low":3970,"close":3985,"volume":39589,"rsi_14":10.67,"sma_20":4767.75,"sma_60":6230.42,"sma_120":6368.79},{"date":"2024-10-28","open":3985,"high":4095,"low":3970,"close":4075,"volume":58863,"rsi_14":16.85,"sma_20":4695.0,"sma_60":6193.67,"sma_120":6352.67},{"date":"2024-10-29","open":4075,"high":4080,"low":3995,"close":4075,"volume":26620,"rsi_14":14.29,"sma_20":4634.75,"sma_60":6155.92,"sma_120":6334.21},{"date":"2024-10-30","open":4075,"high":4170,"low":4075,"close":4155,"volume":19064,"rsi_14":20.0,"sma_20":4596.0,"sma_60":6120.5,"sma_120":6316.33},{"date":"2024-10-31","open":4110,"high":4315,"low":4070,"close":4290,"volume":67745,"rsi_14":28.78,"sma_20":4563.25,"sma_60":6090.33,"sma_120":6300.5},{"date":"2024-11-01","open":4320,"high":4320,"low":4205,"close":4285,"volume":23627,"rsi_14":27.64,"sma_20":4525.0,"sma_60":6061.08,"sma_120":6285.21},{"date":"2024-11-04","open":4285,"high":4290,"low":4180,"close":4265,"volume":18609,"rsi_14":27.34,"sma_20":4489.25,"sma_60":6028.33,"sma_120":6271.42},{"date":"2024-11-05","open":4255,"high":4480,"low":4205,"close":4400,"volume":55425,"rsi_14":36.92,"sma_20":4461.25,"sma_60":5999.33,"sma_120":6255.92},{"date":"2024-11-06","open":4380,"high":4505,"low":4275,"close":4380,"volume":40131,"rsi_14":38.15,"sma_20":4430.25,"sma_60":5977.0,"sma_120":6240.25},{"date":"2024-11-07","open":4400,"high":4435,"low":4200,"close":4300,"volume":19029,"rsi_14":38.01,"sma_20":4397.75,"sma_60":5949.33,"sma_120":6221.42},{"date":"2024-11-08","open":4260,"high":4400,"low":4220,"close":4295,"volume":12802,"rsi_14":43.1,"sma_20":4368.5,"sma_60":5921.92,"sma_120":6204.12},{"date":"2024-11-11","open":4350,"high":4380,"low":4080,"close":4145,"volume":10152,"rsi_14":50.99,"sma_20":4330.75,"sma_60":5891.83,"sma_120":6186.33},{"date":"2024-11-12","open":4145,"high":4145,"low":3840,"close":3875,"volume":53408,"rsi_14":36.78,"sma_20":4279.75,"sma_60":5851.42,"sma_120":6166.04},{"date":"2024-11-13","open":3845,"high":3875,"low":3555,"close":3675,"volume":42211,"rsi_14":31.32,"sma_20":4225.25,"sma_60":5809.0,"sma_120":6140.75},{"date":"2024-11-14","open":3750,"high":3750,"low":3630,"close":3695,"volume":35190,"rsi_14":38.02,"sma_20":4175.0,"sma_60":5760.08,"sma_120":6115.46},{"date":"2024-11-15","open":3740,"high":3740,"low":3445,"close":3520,"volume":52561,"rsi_14":28.57,"sma_20":4119.75,"sma_60":5696.92,"sma_120":6089.88},{"date":"2024-11-18","open":3520,"high":3690,"low":3475,"close":3570,"volume":23454,"rsi_14":31.23,"sma_20":4075.25,"sma_60":5633.42,"sma_120":6064.79},{"date":"2024-11-19","open":3645,"high":3645,"low":3485,"close":3530,"volume":71023,"rsi_14":26.05,"sma_20":4045.5,"sma_60":5575.75,"sma_120":6040.38},{"date":"2024-11-20","open":3495,"high":3600,"low":3475,"close":3495,"volume":13925,"rsi_14":17.01,"sma_20":4010.5,"sma_60":5519.33,"sma_120":6015.67},{"date":"2024-11-21","open":3495,"high":3570,"low":3440,"close":3465,"volume":34692,"rsi_14":16.67,"sma_20":3973.75,"sma_60":5463.75,"sma_120":5993.71},{"date":"2024-11-22","open":3460,"high":3530,"low":3450,"close":3520,"volume":33515,"rsi_14":20.55,"sma_20":3950.5,"sma_60":5405.75,"sma_120":5971.54},{"date":"2024-11-25","open":3585,"high":3745,"low":3580,"close":3745,"volume":51914,"rsi_14":25.83,"sma_20":3934.0,"sma_60":5351.5,"sma_120":5950.5},{"date":"2024-11-26","open":3705,"high":3775,"low":3680,"close":3745,"volume":13759,"rsi_14":26.22,"sma_20":3917.5,"sma_60":5297.75,"sma_120":5929.38},{"date":"2024-11-27","open":3715,"high":3780,"low":3710,"close":3765,"volume":30615,"rsi_14":29.02,"sma_20":3898.0,"sma_60":5246.17,"sma_120":5906.25},{"date":"2024-11-28","open":3795,"high":3810,"low":3720,"close":3730,"volume":15948,"rsi_14":28.35,"sma_20":3870.0,"sma_60":5199.83,"sma_120":5882.17},{"date":"2024-11-29","open":3805,"high":3805,"low":3600,"close":3745,"volume":28292,"rsi_14":32.91,"sma_20":3843.0,"sma_60":5153.42,"sma_120":5858.54},{"date":"2024-12-02","open":3650,"high":3805,"low":3650,"close":3725,"volume":7068,"rsi_14":41.85,"sma_20":3816.0,"sma_60":5104.17,"sma_120":5834.75},{"date":"2024-12-03","open":3725,"high":3820,"low":3680,"close":3810,"volume":30140,"rsi_14":58.39,"sma_20":3786.5,"sma_60":5036.0,"sma_120":5811.92},{"date":"2024-12-04","open":3660,"high":3825,"low":3660,"close":3785,"volume":38663,"rsi_14":55.56,"sma_20":3756.75,"sma_60":4976.58,"sma_120":5789.21},{"date":"2024-12-05","open":3760,"high":3800,"low":3670,"close":3730,"volume":27132,"rsi_14":65.22,"sma_20":3728.25,"sma_60":4909.25,"sma_120":5766.54},{"date":"2024-12-06","open":3730,"high":3800,"low":3650,"close":3670,"volume":14579,"rsi_14":57.14,"sma_20":3697.0,"sma_60":4836.75,"sma_120":5743.79},{"date":"2024-12-09","open":3600,"high":3750,"low":3530,"close":3540,"volume":46924,"rsi_14":50.63,"sma_20":3666.75,"sma_60":4764.75,"sma_120":5719.46},{"date":"2024-12-10","open":3480,"high":3695,"low":3480,"close":3650,"volume":40743,"rsi_14":58.96,"sma_20":3655.5,"sma_60":4692.58,"sma_120":5696.12},{"date":"2024-12-11","open":3650,"high":3805,"low":3610,"close":3790,"volume":58148,"rsi_14":66.67,"sma_20":3661.25,"sma_60":4626.42,"sma_120":5672.96},{"date":"2024-12-12","open":3825,"high":3840,"low":3575,"close":3660,"volume":21890,"rsi_14":56.67,"sma_20":3659.5,"sma_60":4560.08,"sma_120":5646.29},{"date":"2024-12-13","open":3770,"high":3770,"low":3615,"close":3735,"volume":40640,"rsi_14":49.44,"sma_20":3670.25,"sma_60":4486.0,"sma_120":5624.0},{"date":"2024-12-16","open":3735,"high":3755,"low":3670,"close":3695,"volume":14932,"rsi_14":47.34,"sma_20":3676.5,"sma_60":4407.08,"sma_120":5602.46},{"date":"2024-12-17","open":3695,"high":3700,"low":3605,"close":3680,"volume":22941,"rsi_14":45.45,"sma_20":3684.0,"sma_60":4335.08,"sma_120":5580.04},{"date":"2024-12-18","open":3665,"high":3790,"low":3570,"close":3630,"volume":16480,"rsi_14":44.74,"sma_20":3690.75,"sma_60":4267.58,"sma_120":5556.79},{"date":"2024-12-19","open":3585,"high":3685,"low":3585,"close":3585,"volume":17745,"rsi_14":41.84,"sma_20":3696.75,"sma_60":4205.67,"sma_120":5530.58},{"date":"2024-12-20","open":3585,"high":3640,"low":3435,"close":3450,"volume":28886,"rsi_14":37.44,"sma_20":3693.25,"sma_60":4137.17,"sma_120":5502.67},{"date":"2024-12-23","open":3450,"high":3540,"low":3375,"close":3385,"volume":33244,"rsi_14":30.23,"sma_20":3675.25,"sma_60":4101.42,"sma_120":5475.62},{"date":"2024-12-24","open":3440,"high":3440,"low":3340,"close":3385,"volume":21572,"rsi_14":30.95,"sma_20":3657.25,"sma_60":4069.83,"sma_120":5447.42},{"date":"2024-12-26","open":3385,"high":3440,"low":3370,"close":3385,"volume":8553,"rsi_14":32.66,"sma_20":3638.25,"sma_60":4044.08,"sma_120":5416.62},{"date":"2024-12-27","open":3350,"high":3385,"low":3280,"close":3285,"volume":24146,"rsi_14":31.4,"sma_20":3616.0,"sma_60":4016.42,"sma_120":5385.42},{"date":"2024-12-30","open":3285,"high":3425,"low":3220,"close":3345,"volume":18093,"rsi_14":39.9,"sma_20":3596.0,"sma_60":3988.0,"sma_120":5357.79},{"date":"2025-01-02","open":3315,"high":3340,"low":3220,"close":3265,"volume":22332,"rsi_14":29.41,"sma_20":3573.0,"sma_60":3959.42,"sma_120":5328.75},{"date":"2025-01-03","open":3265,"high":3485,"low":3265,"close":3395,"volume":24641,"rsi_14":28.65,"sma_20":3552.25,"sma_60":3933.33,"sma_120":5300.29},{"date":"2025-01-06","open":3480,"high":3480,"low":3390,"close":3420,"volume":10539,"rsi_14":35.37,"sma_20":3534.0,"sma_60":3907.0,"sma_120":5270.54},{"date":"2025-01-07","open":3450,"high":3480,"low":3380,"close":3390,"volume":9923,"rsi_14":27.74,"sma_20":3517.0,"sma_60":3881.0,"sma_120":5240.62},{"date":"2025-01-08","open":3425,"high":3430,"low":3355,"close":3390,"volume":8103,"rsi_14":29.25,"sma_20":3503.0,"sma_60":3856.17,"sma_120":5209.79},{"date":"2025-01-09","open":3460,"high":3465,"low":3355,"close":3380,"volume":4671,"rsi_14":29.45,"sma_20":3495.0,"sma_60":3830.83,"sma_120":5179.88},{"date":"2025-01-10","open":3360,"high":3395,"low":3335,"close":3380,"volume":12946,"rsi_14":31.62,"sma_20":3481.5,"sma_60":3805.58,"sma_120":5154.21},{"date":"2025-01-13","open":3400,"high":3400,"low":3340,"close":3385,"volume":3314,"rsi_14":34.38,"sma_20":3461.25,"sma_60":3782.58,"sma_120":5127.67},{"date":"2025-01-14","open":3355,"high":3500,"low":3325,"close":3380,"volume":8783,"rsi_14":43.14,"sma_20":3447.25,"sma_60":3760.58,"sma_120":5101.42},{"date":"2025-01-15","open":3395,"high":3395,"low":3300,"close":3305,"volume":9645,"rsi_14":42.31,"sma_20":3425.75,"sma_60":3738.58,"sma_120":5074.79},{"date":"2025-01-16","open":3305,"high":3370,"low":3290,"close":3290,"volume":9588,"rsi_14":41.12,"sma_20":3405.5,"sma_60":3719.08,"sma_120":5048.79},{"date":"2025-01-17","open":3290,"high":3400,"low":3285,"close":3355,"volume":25193,"rsi_14":47.5,"sma_20":3389.25,"sma_60":3706.25,"sma_120":5022.92},{"date":"2025-01-20","open":3445,"high":3445,"low":3330,"close":3390,"volume":10434,"rsi_14":59.81,"sma_20":3377.25,"sma_60":3692.83,"sma_120":4997.83},{"date":"2025-01-21","open":3390,"high":3390,"low":3285,"close":3305,"volume":26205,"rsi_14":46.43,"sma_20":3363.25,"sma_60":3677.92,"sma_120":4972.88},{"date":"2025-01-22","open":3345,"high":3345,"low":3250,"close":3260,"volume":9438,"rsi_14":49.52,"sma_20":3353.75,"sma_60":3665.83,"sma_120":4948.12},{"date":"2025-01-23","open":3265,"high":3405,"low":3265,"close":3300,"volume":7184,"rsi_14":39.08,"sma_20":3349.5,"sma_60":3652.92,"sma_120":4923.29},{"date":"2025-01-24","open":3335,"high":3355,"low":3240,"close":3300,"volume":10205,"rsi_14":35.37,"sma_20":3345.25,"sma_60":3640.0,"sma_120":4897.96},{"date":"2025-01-31","open":3415,"high":3415,"low":3210,"close":3210,"volume":18075,"rsi_14":30.85,"sma_20":3336.5,"sma_60":3624.25,"sma_120":4872.38},{"date":"2025-02-03","open":3245,"high":3290,"low":3150,"close":3200,"volume":16386,"rsi_14":30.21,"sma_20":3332.25,"sma_60":3606.08,"sma_120":4848.21},{"date":"2025-02-04","open":3175,"high":3285,"low":3160,"close":3215,"volume":5068,"rsi_14":32.99,"sma_20":3325.75,"sma_60":3588.25,"sma_120":4824.67},{"date":"2025-02-05","open":3235,"high":3250,"low":3150,"close":3200,"volume":11420,"rsi_14":32.0,"sma_20":3322.5,"sma_60":3570.5,"sma_120":4799.42},{"date":"2025-02-06","open":3205,"high":3255,"low":3165,"close":3210,"volume":12126,"rsi_14":32.67,"sma_20":3313.25,"sma_60":3550.67,"sma_120":4775.0},{"date":"2025-02-07","open":3210,"high":3255,"low":3145,"close":3210,"volume":9171,"rsi_14":33.0,"sma_20":3302.75,"sma_60":3531.17,"sma_120":4754.08},{"date":"2025-02-10","open":3205,"high":3325,"low":3155,"close":3300,"volume":37142,"rsi_14":49.51,"sma_20":3298.25,"sma_60":3514.5,"sma_120":4731.92},{"date":"2025-02-11","open":3395,"high":3455,"low":3305,"close":3415,"volume":57066,"rsi_14":60.16,"sma_20":3299.5,"sma_60":3499.83,"sma_120":4710.88},{"date":"2025-02-12","open":3430,"high":3430,"low":3370,"close":3425,"volume":13416,"rsi_14":56.25,"sma_20":3301.75,"sma_60":3487.83,"sma_120":4689.83},{"date":"2025-02-13","open":3425,"high":3470,"low":3395,"close":3420,"volume":19980,"rsi_14":52.83,"sma_20":3303.75,"sma_60":3480.25,"sma_120":4665.83},{"date":"2025-02-14","open":3390,"high":3445,"low":3365,"close":3425,"volume":16394,"rsi_14":63.33,"sma_20":3305.75,"sma_60":3476.08,"sma_120":4642.54},{"date":"2025-02-17","open":3475,"high":3475,"low":3380,"close":3380,"volume":15778,"rsi_14":63.33,"sma_20":3305.75,"sma_60":3470.83,"sma_120":4615.46},{"date":"2025-02-18","open":3410,"high":3430,"low":3350,"close":3415,"volume":4149,"rsi_14":62.92,"sma_20":3311.25,"sma_60":3469.08,"sma_120":4583.0},{"date":"2025-02-19","open":3380,"high":3490,"low":3370,"close":3385,"volume":16931,"rsi_14":58.95,"sma_20":3316.0,"sma_60":3466.0,"sma_120":4549.71},{"date":"2025-02-20","open":3375,"high":3485,"low":3375,"close":3445,"volume":20246,"rsi_14":76.4,"sma_20":3320.5,"sma_60":3464.58,"sma_120":4520.17},{"date":"2025-02-21","open":3435,"high":4310,"low":3435,"close":3780,"volume":832874,"rsi_14":87.66,"sma_20":3340.0,"sma_60":3469.33,"sma_120":4494.33},{"date":"2025-02-24","open":3795,"high":3795,"low":3625,"close":3770,"volume":47689,"rsi_14":86.27,"sma_20":3363.25,"sma_60":3474.42,"sma_120":4469.08},{"date":"2025-02-25","open":3770,"high":4075,"low":3665,"close":4000,"volume":170591,"rsi_14":90.82,"sma_20":3400.25,"sma_60":3482.42,"sma_120":4444.08},{"date":"2025-02-26","open":3980,"high":4100,"low":3905,"close":4010,"volume":58990,"rsi_14":90.82,"sma_20":3435.75,"sma_60":3486.83,"sma_120":4419.17},{"date":"2025-02-27","open":4010,"high":4025,"low":3900,"close":3935,"volume":29352,"rsi_14":84.36,"sma_20":3467.5,"sma_60":3490.0,"sma_120":4393.88},{"date":"2025-02-28","open":3935,"high":4005,"low":3825,"close":3955,"volume":43584,"rsi_14":83.25,"sma_20":3504.75,"sma_60":3493.17,"sma_120":4369.67},{"date":"2025-03-04","open":3930,"high":3930,"low":3750,"close":3810,"volume":31227,"rsi_14":69.46,"sma_20":3535.25,"sma_60":3494.5,"sma_120":4347.17},{"date":"2025-03-05","open":3810,"high":3895,"low":3705,"close":3775,"volume":7442,"rsi_14":66.83,"sma_20":3563.25,"sma_60":3495.0,"sma_120":4324.21},{"date":"2025-03-06","open":3810,"high":4000,"low":3700,"close":3765,"volume":19181,"rsi_14":66.51,"sma_20":3591.5,"sma_60":3495.67,"sma_120":4299.92},{"date":"2025-03-07","open":3765,"high":3945,"low":3660,"close":3660,"volume":30643,"rsi_14":60.26,"sma_20":3614.0,"sma_60":3493.17,"sma_120":4264.58},{"date":"2025-03-10","open":3660,"high":3890,"low":3525,"close":3720,"volume":29311,"rsi_14":64.66,"sma_20":3639.5,"sma_60":3492.08,"sma_120":4234.33},{"date":"2025-03-11","open":3680,"high":3710,"low":3635,"close":3640,"volume":7295,"rsi_14":59.34,"sma_20":3656.5,"sma_60":3490.58,"sma_120":4199.92},{"date":"2025-03-12","open":3640,"high":3795,"low":3575,"close":3785,"volume":20566,"rsi_14":65.15,"sma_20":3675.0,"sma_60":3492.5,"sma_120":4164.62},{"date":"2025-03-13","open":3935,"high":3980,"low":3780,"close":3805,"volume":49265,"rsi_14":64.06,"sma_20":3694.0,"sma_60":3496.92,"sma_120":4130.83},{"date":"2025-03-14","open":3800,"high":3935,"low":3775,"close":3890,"volume":16028,"rsi_14":55.34,"sma_20":3717.5,"sma_60":3500.92,"sma_120":4096.75},{"date":"2025-03-17","open":3985,"high":3985,"low":3790,"close":3800,"volume":12780,"rsi_14":51.35,"sma_20":3736.25,"sma_60":3501.08,"sma_120":4063.75},{"date":"2025-03-18","open":3800,"high":3940,"low":3760,"close":3805,"volume":11278,"rsi_14":38.98,"sma_20":3757.5,"sma_60":3503.5,"sma_120":4031.79},{"date":"2025-03-19","open":3850,"high":3850,"low":3700,"close":3830,"volume":25199,"rsi_14":40.0,"sma_20":3778.25,"sma_60":3505.08,"sma_120":3995.54},{"date":"2025-03-20","open":3895,"high":3895,"low":3735,"close":3755,"volume":31279,"rsi_14":40.0,"sma_20":3796.75,"sma_60":3506.08,"sma_120":3956.58},{"date":"2025-03-21","open":3740,"high":4110,"low":3610,"close":3705,"volume":113463,"rsi_14":36.56,"sma_20":3809.75,"sma_60":3506.5,"sma_120":3920.79},{"date":"2025-03-24","open":3705,"high":3815,"low":3700,"close":3785,"volume":18262,"rsi_14":48.55,"sma_20":3810.0,"sma_60":3509.08,"sma_120":3888.33},{"date":"2025-03-25","open":3785,"high":3850,"low":3600,"close":3690,"volume":12715,"rsi_14":45.41,"sma_20":3806.0,"sma_60":3510.83,"sma_120":3858.25},{"date":"2025-03-26","open":3690,"high":3970,"low":3570,"close":3730,"volume":69488,"rsi_14":48.17,"sma_20":3792.5,"sma_60":3515.5,"sma_120":3826.33},{"date":"2025-03-27","open":3730,"high":3795,"low":3605,"close":3650,"volume":15625,"rsi_14":49.46,"sma_20":3774.5,"sma_60":3519.92,"sma_120":3810.67},{"date":"2025-03-28","open":3625,"high":3835,"low":3520,"close":3740,"volume":33737,"rsi_14":51.04,"sma_20":3764.75,"sma_60":3525.83,"sma_120":3797.83},{"date":"2025-03-31","open":3695,"high":3730,"low":3450,"close":3525,"volume":14283,"rsi_14":44.75,"sma_20":3743.25,"sma_60":3528.17,"sma_120":3786.12},{"date":"2025-04-01","open":3525,"high":3600,"low":3510,"close":3530,"volume":11821,"rsi_14":36.65,"sma_20":3729.25,"sma_60":3532.25,"sma_120":3774.33},{"date":"2025-04-02","open":3530,"high":3595,"low":3440,"close":3595,"volume":27303,"rsi_14":39.5,"sma_20":3720.25,"sma_60":3536.42,"sma_120":3762.21},{"date":"2025-04-03","open":3525,"high":3550,"low":3430,"close":3545,"volume":13990,"rsi_14":32.12,"sma_20":3709.25,"sma_60":3541.08,"sma_120":3750.25},{"date":"2025-04-04","open":3310,"high":3535,"low":3230,"close":3315,"volume":69154,"rsi_14":28.05,"sma_20":3692.0,"sma_60":3539.75,"sma_120":3736.54},{"date":"2025-04-07","open":3100,"high":3195,"low":3015,"close":3090,"volume":54229,"rsi_14":23.02,"sma_20":3660.5,"sma_60":3534.25,"sma_120":3720.62},{"date":"2025-04-08","open":3090,"high":3265,"low":3060,"close":3250,"volume":14579,"rsi_14":30.14,"sma_20":3641.0,"sma_60":3531.92,"sma_120":3706.46},{"date":"2025-04-09","open":3215,"high":3300,"low":3100,"close":3290,"volume":8261,"rsi_14":33.68,"sma_20":3616.25,"sma_60":3530.25,"sma_120":3693.21},{"date":"2025-04-10","open":3300,"high":3355,"low":3190,"close":3255,"volume":9994,"rsi_14":34.04,"sma_20":3588.75,"sma_60":3528.17,"sma_120":3679.5},{"date":"2025-04-11","open":3255,"high":3330,"low":3185,"close":3225,"volume":10843,"rsi_14":29.41,"sma_20":3555.5,"sma_60":3525.58,"sma_120":3665.58},{"date":"2025-04-14","open":3300,"high":3300,"low":3170,"close":3185,"volume":19541,"rsi_14":30.65,"sma_20":3524.75,"sma_60":3522.25,"sma_120":3652.42},{"date":"2025-04-15","open":3250,"high":3250,"low":3045,"close":3045,"volume":58411,"rsi_14":25.62,"sma_20":3486.75,"sma_60":3516.67,"sma_120":3638.62},{"date":"2025-04-16","open":3080,"high":3130,"low":3025,"close":3105,"volume":24359,"rsi_14":30.32,"sma_20":3450.5,"sma_60":3513.33,"sma_120":3625.96},{"date":"2025-04-17","open":3125,"high":3150,"low":2925,"close":3095,"volume":24490,"rsi_14":25.29,"sma_20":3417.5,"sma_60":3510.08,"sma_120":3614.58},{"date":"2025-04-18","open":3090,"high":3130,"low":3065,"close":3090,"volume":27333,"rsi_14":30.14,"sma_20":3386.75,"sma_60":3505.67,"sma_120":3605.96},{"date":"2025-04-21","open":3030,"high":3125,"low":3025,"close":3085,"volume":26306,"rsi_14":29.68,"sma_20":3351.75,"sma_60":3500.58,"sma_120":3596.71},{"date":"2025-04-22","open":3075,"high":3140,"low":3075,"close":3105,"volume":16591,"rsi_14":26.67,"sma_20":3322.5,"sma_60":3497.25,"sma_120":3587.58},{"date":"2025-04-23","open":3105,"high":3150,"low":3035,"close":3125,"volume":46328,"rsi_14":29.41,"sma_20":3292.25,"sma_60":3495.0,"sma_120":3580.42},{"date":"2025-04-24","open":3125,"high":3155,"low":3115,"close":3150,"volume":23898,"rsi_14":39.88,"sma_20":3267.25,"sma_60":3492.5,"sma_120":3572.71},{"date":"2025-04-25","open":3190,"high":3225,"low":3155,"close":3205,"volume":22294,"rsi_14":58.91,"sma_20":3240.5,"sma_60":3490.92,"sma_120":3565.46},{"date":"2025-04-28","open":3230,"high":3230,"low":3165,"close":3170,"volume":17622,"rsi_14":42.31,"sma_20":3222.75,"sma_60":3490.25,"sma_120":3557.25},{"date":"2025-04-29","open":3160,"high":3170,"low":3115,"close":3135,"volume":20376,"rsi_14":34.95,"sma_20":3203.0,"sma_60":3489.17,"sma_120":3547.62},{"date":"2025-04-30","open":3135,"high":3160,"low":3060,"close":3110,"volume":24541,"rsi_14":35.64,"sma_20":3178.75,"sma_60":3487.42,"sma_120":3537.83},{"date":"2025-05-02","open":3110,"high":3115,"low":3075,"close":3075,"volume":7530,"rsi_14":35.29,"sma_20":3155.25,"sma_60":3485.33,"sma_120":3527.92},{"date":"2025-05-07","open":3105,"high":3110,"low":2890,"close":3060,"volume":37416,"rsi_14":37.11,"sma_20":3142.5,"sma_60":3482.83,"sma_120":3516.75},{"date":"2025-05-08","open":3065,"high":3090,"low":3035,"close":3070,"volume":6986,"rsi_14":53.52,"sma_20":3141.5,"sma_60":3480.5,"sma_120":3505.83},{"date":"2025-05-09","open":3100,"high":3100,"low":3025,"close":3075,"volume":10166,"rsi_14":45.0,"sma_20":3132.75,"sma_60":3476.75,"sma_120":3495.62},{"date":"2025-05-12","open":3100,"high":3100,"low":3030,"close":3060,"volume":3825,"rsi_14":44.26,"sma_20":3121.25,"sma_60":3470.83,"sma_120":3485.33},{"date":"2025-05-13","open":3065,"high":3095,"low":3055,"close":3065,"volume":10152,"rsi_14":45.9,"sma_20":3111.75,"sma_60":3464.83,"sma_120":3476.33},{"date":"2025-05-14","open":3065,"high":3185,"low":3040,"close":3120,"volume":18578,"rsi_14":54.93,"sma_20":3106.5,"sma_60":3459.83,"sma_120":3470.04},{"date":"2025-05-15","open":3130,"high":3195,"low":3125,"close":3155,"volume":42618,"rsi_14":56.76,"sma_20":3105.0,"sma_60":3455.33,"sma_120":3465.71},{"date":"2025-05-16","open":3185,"high":3250,"low":3170,"close":3180,"volume":25164,"rsi_14":57.33,"sma_20":3111.75,"sma_60":3452.0,"sma_120":3461.42},{"date":"2025-05-19","open":3180,"high":3245,"low":3165,"close":3195,"volume":9924,"rsi_14":56.16,"sma_20":3116.25,"sma_60":3448.33,"sma_120":3458.71},{"date":"2025-05-20","open":3180,"high":3405,"low":3180,"close":3300,"volume":58286,"rsi_14":61.45,"sma_20":3126.5,"sma_60":3446.92,"sma_120":3456.46},{"date":"2025-05-21","open":3300,"high":3360,"low":3260,"close":3310,"volume":24154,"rsi_14":67.95,"sma_20":3137.5,"sma_60":3444.67,"sma_120":3454.62},{"date":"2025-05-22","open":3285,"high":3365,"low":3205,"close":3270,"volume":13518,"rsi_14":67.09,"sma_20":3146.75,"sma_60":3436.17,"sma_120":3452.75},{"date":"2025-05-23","open":3235,"high":3280,"low":3190,"close":3255,"volume":16792,"rsi_14":68.83,"sma_20":3154.25,"sma_60":3427.58,"sma_120":3451.0},{"date":"2025-05-26","open":3255,"high":3255,"low":3195,"close":3255,"volume":7077,"rsi_14":75.71,"sma_20":3160.75,"sma_60":3415.17,"sma_120":3448.79},{"date":"2025-05-27","open":3280,"high":3280,"low":3190,"close":3210,"volume":9115,"rsi_14":69.74,"sma_20":3163.75,"sma_60":3401.83,"sma_120":3444.33},{"date":"2025-05-28","open":3265,"high":3360,"low":3095,"close":3350,"volume":81798,"rsi_14":77.45,"sma_20":3171.0,"sma_60":3392.08,"sma_120":3441.04},{"date":"2025-05-29","open":3320,"high":3505,"low":3300,"close":3360,"volume":26094,"rsi_14":77.67,"sma_20":3180.5,"sma_60":3382.17,"sma_120":3437.67},{"date":"2025-05-30","open":3275,"high":3410,"low":3250,"close":3290,"volume":18572,"rsi_14":70.18,"sma_20":3188.25,"sma_60":3373.5,"sma_120":3434.0},{"date":"2025-06-02","open":3335,"high":3335,"low":3200,"close":3200,"volume":17578,"rsi_14":60.31,"sma_20":3192.75,"sma_60":3363.92,"sma_120":3429.46},{"date":"2025-06-04","open":3195,"high":3300,"low":3040,"close":3170,"volume":35737,"rsi_14":53.97,"sma_20":3197.5,"sma_60":3354.0,"sma_120":3424.83},{"date":"2025-06-05","open":3140,"high":3205,"low":3020,"close":3100,"volume":77058,"rsi_14":45.86,"sma_20":3199.5,"sma_60":3344.67,"sma_120":3418.92},{"date":"2025-06-09","open":3130,"high":3145,"low":3030,"close":3105,"volume":39427,"rsi_14":44.19,"sma_20":3201.25,"sma_60":3334.42,"sma_120":3413.25},{"date":"2025-06-10","open":3135,"high":3135,"low":3050,"close":3115,"volume":29731,"rsi_14":43.75,"sma_20":3203.25,"sma_60":3325.67,"sma_120":3408.12},{"date":"2025-06-11","open":3140,"high":3140,"low":3045,"close":3070,"volume":50494,"rsi_14":30.17,"sma_20":3203.75,"sma_60":3313.75,"sma_120":3403.12},{"date":"2025-06-12","open":3085,"high":3100,"low":3055,"close":3070,"volume":36365,"rsi_14":28.95,"sma_20":3204.0,"sma_60":3301.5,"sma_120":3399.21},{"date":"2025-06-13","open":3095,"high":3115,"low":3005,"close":3020,"volume":46812,"rsi_14":28.45,"sma_20":3199.0,"sma_60":3287.0,"sma_120":3393.96},{"date":"2025-06-16","open":3065,"high":3090,"low":3010,"close":3090,"volume":23419,"rsi_14":37.01,"sma_20":3195.75,"sma_60":3275.17,"sma_120":3388.12},{"date":"2025-06-17","open":3065,"high":3195,"low":3060,"close":3095,"volume":15885,"rsi_14":37.5,"sma_20":3191.5,"sma_60":3263.33,"sma_120":3383.42},{"date":"2025-06-18","open":3105,"high":3145,"low":3045,"close":3115,"volume":35847,"rsi_14":42.28,"sma_20":3187.5,"sma_60":3251.42,"sma_120":3378.25},{"date":"2025-06-19","open":3115,"high":3165,"low":3095,"close":3115,"volume":12726,"rsi_14":25.26,"sma_20":3178.25,"sma_60":3240.75,"sma_120":3373.42},{"date":"2025-06-20","open":3115,"high":3180,"low":3075,"close":3115,"volume":7227,"rsi_14":23.66,"sma_20":3168.5,"sma_60":3230.92,"sma_120":3368.71},{"date":"2025-06-23","open":3055,"high":3105,"low":3045,"close":3090,"volume":17713,"rsi_14":26.19,"sma_20":3159.5,"sma_60":3219.33,"sma_120":3364.21},{"date":"2025-06-24","open":3070,"high":3195,"low":3070,"close":3145,"volume":49043,"rsi_14":42.86,"sma_20":3154.0,"sma_60":3210.25,"sma_120":3360.54},{"date":"2025-06-25","open":3105,"high":3990,"low":3100,"close":3410,"volume":1713956,"rsi_14":69.35,"sma_20":3161.75,"sma_60":3204.92,"sma_120":3360.21},{"date":"2025-06-26","open":3400,"high":3400,"low":3240,"close":3350,"volume":116534,"rsi_14":70.49,"sma_20":3168.75,"sma_60":3199.92,"sma_120":3359.92},{"date":"2025-06-27","open":3325,"high":3360,"low":3200,"close":3270,"volume":82471,"rsi_14":62.04,"sma_20":3164.75,"sma_60":3192.08,"sma_120":3358.96},{"date":"2025-06-30","open":3240,"high":3360,"low":3205,"close":3255,"volume":49202,"rsi_14":60.14,"sma_20":3159.5,"sma_60":3187.58,"sma_120":3357.88},{"date":"2025-07-01","open":3275,"high":3355,"low":3185,"close":3210,"volume":48546,"rsi_14":60.14,"sma_20":3155.5,"sma_60":3182.25,"sma_120":3357.25},{"date":"2025-07-02","open":3190,"high":3225,"low":3130,"close":3150,"volume":38238,"rsi_14":55.33,"sma_20":3153.0,"sma_60":3174.83,"sma_120":3355.62},{"date":"2025-07-03","open":3135,"high":3245,"low":3135,"close":3230,"volume":37541,"rsi_14":63.46,"sma_20":3156.0,"sma_60":3169.58,"sma_120":3355.33},{"date":"2025-07-04","open":3205,"high":3230,"low":3180,"close":3220,"volume":6078,"rsi_14":59.03,"sma_20":3162.0,"sma_60":3168.0,"sma_120":3353.88},{"date":"2025-07-07","open":3210,"high":3265,"low":3165,"close":3230,"volume":35652,"rsi_14":59.31,"sma_20":3168.25,"sma_60":3170.33,"sma_120":3352.29},{"date":"2025-07-08","open":3255,"high":3295,"low":3205,"close":3275,"volume":51062,"rsi_14":60.67,"sma_20":3176.25,"sma_60":3170.75,"sma_120":3351.33},{"date":"2025-07-09","open":3245,"high":3295,"low":3230,"close":3260,"volume":16846,"rsi_14":59.48,"sma_20":3185.75,"sma_60":3170.25,"sma_120":3350.25},{"date":"2025-07-10","open":3260,"high":3295,"low":3230,"close":3240,"volume":16837,"rsi_14":57.96,"sma_20":3194.25,"sma_60":3170.0,"sma_120":3349.08},{"date":"2025-07-11","open":3235,"high":3305,"low":3220,"close":3280,"volume":15469,"rsi_14":61.88,"sma_20":3207.25,"sma_60":3170.92,"sma_120":3348.25},{"date":"2025-07-14","open":3265,"high":3325,"low":3190,"close":3205,"volume":26457,"rsi_14":53.66,"sma_20":3213.0,"sma_60":3171.25,"sma_120":3346.75},{"date":"2025-07-15","open":3205,"high":3245,"low":3160,"close":3190,"volume":7844,"rsi_14":30.7,"sma_20":3217.75,"sma_60":3173.67,"sma_120":3345.17},{"date":"2025-07-16","open":3195,"high":3375,"low":3160,"close":3315,"volume":48170,"rsi_14":47.24,"sma_20":3227.75,"sma_60":3177.17,"sma_120":3345.25},{"date":"2025-07-17","open":3315,"high":3320,"low":3150,"close":3230,"volume":26814,"rsi_14":46.88,"sma_20":3233.5,"sma_60":3179.42,"sma_120":3344.75},{"date":"2025-07-18","open":3210,"high":3300,"low":3210,"close":3285,"volume":14330,"rsi_14":52.21,"sma_20":3242.0,"sma_60":3182.67,"sma_120":3344.17},{"date":"2025-07-21","open":3285,"high":3480,"low":3275,"close":3440,"volume":104871,"rsi_14":64.56,"sma_20":3259.5,"sma_60":3188.58,"sma_120":3344.58},{"date":"2025-07-22","open":3480,"high":3480,"low":3330,"close":3405,"volume":53908,"rsi_14":66.67,"sma_20":3272.5,"sma_60":3193.58,"sma_120":3345.42},{"date":"2025-07-23","open":3445,"high":3445,"low":3210,"close":3300,"volume":42738,"rsi_14":54.43,"sma_20":3267.0,"sma_60":3196.5,"sma_120":3345.75},{"date":"2025-07-24","open":3300,"high":3345,"low":3250,"close":3270,"volume":39513,"rsi_14":53.09,"sma_20":3263.0,"sma_60":3198.5,"sma_120":3345.5},{"date":"2025-07-25","open":3235,"high":3310,"low":3205,"close":3250,"volume":21370,"rsi_14":51.22,"sma_20":3262.0,"sma_60":3199.25,"sma_120":3345.08},{"date":"2025-07-28","open":3250,"high":3310,"low":3230,"close":3300,"volume":18416,"rsi_14":51.52,"sma_20":3264.25,"sma_60":3201.42,"sma_120":3345.83},{"date":"2025-07-29","open":3320,"high":3340,"low":3250,"close":3290,"volume":11980,"rsi_14":51.83,"sma_20":3268.25,"sma_60":3204.0,"sma_120":3346.58},{"date":"2025-07-30","open":3290,"high":3325,"low":3230,"close":3280,"volume":15834,"rsi_14":52.47,"sma_20":3274.75,"sma_60":3206.83,"sma_120":3347.12},{"date":"2025-07-31","open":3345,"high":3440,"low":3215,"close":3360,"volume":43541,"rsi_14":54.71,"sma_20":3281.25,"sma_60":3211.58,"sma_120":3348.46},{"date":"2025-08-01","open":3360,"high":3435,"low":3305,"close":3330,"volume":12381,"rsi_14":57.76,"sma_20":3286.75,"sma_60":3216.08,"sma_120":3349.46},{"date":"2025-08-04","open":3330,"high":3475,"low":3300,"close":3415,"volume":63216,"rsi_14":62.86,"sma_20":3296.0,"sma_60":3221.83,"sma_120":3351.17},{"date":"2025-08-05","open":3415,"high":3510,"low":3375,"close":3490,"volume":38188,"rsi_14":60.61,"sma_20":3306.75,"sma_60":3228.75,"sma_120":3352.75},{"date":"2025-08-06","open":3490,"high":3530,"low":3440,"close":3450,"volume":26174,"rsi_14":64.1,"sma_20":3316.25,"sma_60":3235.25,"sma_120":3353.04},{"date":"2025-08-07","open":3450,"high":3555,"low":3405,"close":3540,"volume":28831,"rsi_14":65.64,"sma_20":3331.25,"sma_60":3243.17,"sma_120":3354.0},{"date":"2025-08-08","open":3570,"high":3660,"low":3505,"close":3635,"volume":58948,"rsi_14":62.91,"sma_20":3349.0,"sma_60":3251.75,"sma_120":3355.79},{"date":"2025-08-11","open":3635,"high":3645,"low":3550,"close":3620,"volume":29299,"rsi_14":64.63,"sma_20":3369.75,"sma_60":3259.5,"sma_120":3357.42},{"date":"2025-08-12","open":3620,"high":3665,"low":3410,"close":3440,"volume":53373,"rsi_14":58.64,"sma_20":3382.25,"sma_60":3263.83,"sma_120":3357.92},{"date":"2025-08-13","open":3440,"high":3550,"low":3320,"close":3425,"volume":21555,"rsi_14":59.75,"sma_20":3387.75,"sma_60":3267.67,"sma_120":3358.0},{"date":"2025-08-14","open":3395,"high":3660,"low":3390,"close":3600,"volume":39971,"rsi_14":68.42,"sma_20":3406.25,"sma_60":3272.67,"sma_120":3359.79},{"date":"2025-08-18","open":3600,"high":4050,"low":3460,"close":3875,"volume":333166,"rsi_14":74.47,"sma_20":3435.75,"sma_60":3282.08,"sma_120":3363.38},{"date":"2025-08-19","open":3840,"high":4145,"low":3815,"close":3930,"volume":234678,"rsi_14":76.23,"sma_20":3460.25,"sma_60":3293.08,"sma_120":3364.62},{"date":"2025-08-20","open":3845,"high":4070,"low":3715,"close":4010,"volume":83557,"rsi_14":78.29,"sma_20":3490.5,"sma_60":3305.67,"sma_120":3366.62},{"date":"2025-08-21","open":3900,"high":4190,"low":3870,"close":4020,"volume":72308,"rsi_14":77.05,"sma_20":3526.5,"sma_60":3318.42,"sma_120":3366.79},{"date":"2025-08-22","open":3980,"high":4015,"low":3900,"close":3940,"volume":21672,"rsi_14":74.02,"sma_20":3560.0,"sma_60":3330.58,"sma_120":3366.21},{"date":"2025-08-25","open":4100,"high":4100,"low":3880,"close":3905,"volume":22504,"rsi_14":70.08,"sma_20":3592.75,"sma_60":3339.83,"sma_120":3365.96},{"date":"2025-08-26","open":3880,"high":4025,"low":3870,"close":3990,"volume":14896,"rsi_14":70.33,"sma_20":3627.25,"sma_60":3350.33,"sma_120":3366.25},{"date":"2025-08-27","open":3965,"high":4030,"low":3805,"close":3805,"volume":12422,"rsi_14":62.91,"sma_20":3653.0,"sma_60":3358.92,"sma_120":3366.21},{"date":"2025-08-28","open":3805,"high":3965,"low":3635,"close":3785,"volume":50167,"rsi_14":59.39,"sma_20":3678.25,"sma_60":3368.67,"sma_120":3366.29},{"date":"2025-08-29","open":3790,"high":3895,"low":3780,"close":3815,"volume":16128,"rsi_14":57.26,"sma_20":3701.0,"sma_60":3379.42,"sma_120":3366.71},{"date":"2025-09-01","open":3775,"high":3900,"low":3660,"close":3825,"volume":38490,"rsi_14":58.3,"sma_20":3725.75,"sma_60":3391.5,"sma_120":3368.08},{"date":"2025-09-02","open":3825,"high":4050,"low":3825,"close":3950,"volume":59159,"rsi_14":71.61,"sma_20":3752.5,"sma_60":3405.58,"sma_120":3370.0},{"date":"2025-09-03","open":3940,"high":4050,"low":3800,"close":3800,"volume":63499,"rsi_14":64.26,"sma_20":3768.0,"sma_60":3417.0,"sma_120":3371.33},{"date":"2025-09-04","open":3805,"high":4030,"low":3805,"close":4000,"volume":29021,"rsi_14":64.93,"sma_20":3795.5,"sma_60":3432.5,"sma_120":3373.12},{"date":"2025-09-05","open":3950,"high":4045,"low":3950,"close":4020,"volume":15513,"rsi_14":56.68,"sma_20":3819.5,"sma_60":3448.33,"sma_120":3374.92},{"date":"2025-09-08","open":4020,"high":4080,"low":3920,"close":3970,"volume":21954,"rsi_14":51.85,"sma_20":3836.25,"sma_60":3464.17,"sma_120":3375.58},{"date":"2025-09-09","open":3970,"high":4025,"low":3850,"close":3990,"volume":23394,"rsi_14":49.02,"sma_20":3854.75,"sma_60":3479.17,"sma_120":3377.17},{"date":"2025-09-10","open":3990,"high":4350,"low":3990,"close":4050,"volume":101978,"rsi_14":51.4,"sma_20":3885.25,"sma_60":3495.08,"sma_120":3379.21},{"date":"2025-09-11","open":4050,"high":4160,"low":4010,"close":4140,"volume":59791,"rsi_14":59.26,"sma_20":3921.0,"sma_60":3512.17,"sma_120":3381.79},{"date":"2025-09-12","open":4200,"high":4200,"low":3885,"close":4130,"volume":80460,"rsi_14":60.66,"sma_20":3947.5,"sma_60":3529.08,"sma_120":3384.92},{"date":"2025-09-15","open":4180,"high":4470,"low":4130,"close":4395,"volume":125982,"rsi_14":66.4,"sma_20":3973.5,"sma_60":3550.42,"sma_120":3390.67},{"date":"2025-09-16","open":4355,"high":5110,"low":4355,"close":5050,"volume":445172,"rsi_14":86.51,"sma_20":4029.5,"sma_60":3583.08,"sma_120":3401.21},{"date":"2025-09-17","open":5170,"high":5640,"low":4680,"close":5540,"volume":392862,"rsi_14":90.34,"sma_20":4106.0,"sma_60":3623.0,"sma_120":3416.62},{"date":"2025-09-18","open":5430,"high":5800,"low":5330,"close":5590,"volume":190097,"rsi_14":90.43,"sma_20":4184.5,"sma_60":3659.33,"sma_120":3432.12},{"date":"2025-09-19","open":5540,"high":5770,"low":5130,"close":5250,"volume":229173,"rsi_14":78.22,"sma_20":4250.0,"sma_60":3691.0,"sma_120":3445.46},{"date":"2025-09-22","open":5200,"high":6810,"low":5140,"close":6350,"volume":966205,"rsi_14":84.29,"sma_20":4372.25,"sma_60":3742.33,"sma_120":3467.21},{"date":"2025-09-23","open":6300,"high":6310,"low":5700,"close":5920,"volume":340535,"rsi_14":78.04,"sma_20":4468.75,"sma_60":3786.75,"sma_120":3487.17},{"date":"2025-09-24","open":5860,"high":6240,"low":5590,"close":5710,"volume":238878,"rsi_14":72.56,"sma_20":4564.0,"sma_60":3828.42,"sma_120":3505.33},{"date":"2025-09-25","open":5730,"high":5980,"low":5250,"close":5710,"volume":159931,"rsi_14":72.41,"sma_20":4660.25,"sma_60":3871.08,"sma_120":3522.96},{"date":"2025-09-26","open":5660,"high":6070,"low":5600,"close":5640,"volume":163436,"rsi_14":72.03,"sma_20":4751.5,"sma_60":3911.25,"sma_120":3540.42},{"date":"2025-09-29","open":5700,"high":5950,"low":5210,"close":5350,"volume":242964,"rsi_14":66.75,"sma_20":4827.75,"sma_60":3946.75,"sma_120":3557.38},{"date":"2025-09-30","open":5350,"high":6700,"low":5050,"close":6200,"volume":765174,"rsi_14":72.16,"sma_20":4940.25,"sma_60":3996.25,"sma_120":3583.29},{"date":"2025-10-01","open":5900,"high":5960,"low":4490,"close":4610,"volume":1962090,"rsi_14":53.7,"sma_20":4980.75,"sma_60":4018.5,"sma_120":3594.62},{"date":"2025-10-02","open":4475,"high":5990,"low":4425,"close":5990,"volume":1458437,"rsi_14":62.05,"sma_20":5080.25,"sma_60":4064.0,"sma_120":3617.12},{"date":"2025-10-10","open":5600,"high":6150,"low":5250,"close":5280,"volume":1004682,"rsi_14":55.42,"sma_20":5143.25,"sma_60":4098.0,"sma_120":3634.0},{"date":"2025-10-13","open":5260,"high":5780,"low":5190,"close":5380,"volume":383217,"rsi_14":52.17,"sma_20":5213.75,"sma_60":4133.0,"sma_120":3651.96},{"date":"2025-10-14","open":5550,"high":5820,"low":5410,"close":5570,"volume":255609,"rsi_14":50.21,"sma_20":5292.75,"sma_60":4172.42,"sma_120":3671.83},{"date":"2025-10-15","open":5570,"high":5580,"low":5250,"close":5360,"volume":127780,"rsi_14":48.46,"sma_20":5358.25,"sma_60":4208.58,"sma_120":3691.12},{"date":"2025-10-16","open":5360,"high":5390,"low":4825,"close":4855,"volume":236663,"rsi_14":47.41,"sma_20":5394.0,"sma_60":4234.25,"sma_120":3705.71},{"date":"2025-10-17","open":4860,"high":4885,"low":4480,"close":4670,"volume":259229,"rsi_14":37.5,"sma_20":5421.0,"sma_60":4258.25,"sma_120":3718.83},{"date":"2025-10-20","open":4520,"high":4630,"low":4190,"close":4480,"volume":334601,"rsi_14":38.89,"sma_20":5425.25,"sma_60":4278.17,"sma_120":3730.42},{"date":"2025-10-21","open":4520,"high":4840,"low":4510,"close":4760,"volume":162326,"rsi_14":42.75,"sma_20":5410.75,"sma_60":4300.17,"sma_120":3744.38},{"date":"2025-10-22","open":4760,"high":4760,"low":4500,"close":4655,"volume":62309,"rsi_14":42.07,"sma_20":5366.5,"sma_60":4321.0,"sma_120":3757.29},{"date":"2025-10-23","open":4690,"high":4900,"low":4495,"close":4505,"volume":76679,"rsi_14":41.57,"sma_20":5312.25,"sma_60":4341.08,"sma_120":3768.79},{"date":"2025-10-24","open":4505,"high":4550,"low":4360,"close":4475,"volume":115150,"rsi_14":43.24,"sma_20":5273.5,"sma_60":4361.17,"sma_120":3779.83},{"date":"2025-10-27","open":4475,"high":4515,"low":4100,"close":4390,"volume":139624,"rsi_14":34.15,"sma_20":5175.5,"sma_60":4380.17,"sma_120":3789.71},{"date":"2025-10-28","open":4390,"high":4480,"low":4300,"close":4425,"volume":46343,"rsi_14":47.77,"sma_20":5100.75,"sma_60":4398.92,"sma_120":3800.17},{"date":"2025-10-29","open":4450,"high":4450,"low":4200,"close":4260,"volume":96315,"rsi_14":20.58,"sma_20":5028.25,"sma_60":4415.08,"sma_120":3809.54},{"date":"2025-10-30","open":4350,"high":4425,"low":4200,"close":4355,"volume":54697,"rsi_14":30.11,"sma_20":4960.5,"sma_60":4433.0,"sma_120":3819.92},{"date":"2025-10-31","open":4315,"high":4360,"low":4200,"close":4205,"volume":51140,"rsi_14":25.26,"sma_20":4888.75,"sma_60":4447.08,"sma_120":3829.33},{"date":"2025-11-03","open":4210,"high":4410,"low":4080,"close":4225,"volume":65116,"rsi_14":19.5,"sma_20":4832.5,"sma_60":4462.0,"sma_120":3839.04},{"date":"2025-11-04","open":4175,"high":4345,"low":4070,"close":4230,"volume":55024,"rsi_14":21.75,"sma_20":4734.0,"sma_60":4475.58,"sma_120":3848.71},{"date":"2025-11-05","open":4200,"high":4440,"low":4070,"close":4330,"volume":114924,"rsi_14":33.54,"sma_20":4720.0,"sma_60":4489.58,"sma_120":3859.17},{"date":"2025-11-06","open":4295,"high":4395,"low":4100,"close":4100,"volume":134846,"rsi_14":32.62,"sma_20":4625.5,"sma_60":4500.42,"sma_120":3867.83},{"date":"2025-11-07","open":4070,"high":4140,"low":3995,"close":4100,"volume":55656,"rsi_14":36.9,"sma_20":4566.5,"sma_60":4509.75,"sma_120":3876.46},{"date":"2025-11-10","open":4090,"high":4120,"low":4000,"close":4100,"volume":35547,"rsi_14":21.79,"sma_20":4502.5,"sma_60":4517.5,"sma_120":3884.62},{"date":"2025-11-11","open":4145,"high":4265,"low":4000,"close":4090,"volume":37136,"rsi_14":23.72,"sma_20":4428.5,"sma_60":4525.33,"sma_120":3892.42},{"date":"2025-11-12","open":4060,"high":4240,"low":4050,"close":4240,"volume":31110,"rsi_14":37.67,"sma_20":4372.5,"sma_60":4538.67,"sma_120":3901.25},{"date":"2025-11-13","open":4240,"high":4280,"low":4050,"close":4050,"volume":43119,"rsi_14":32.79,"sma_20":4332.25,"sma_60":4549.08,"sma_120":3908.38},{"date":"2025-11-14","open":4050,"high":4100,"low":3950,"close":4010,"volume":43425,"rsi_14":34.03,"sma_20":4299.25,"sma_60":4555.92,"sma_120":3914.29},{"date":"2025-11-17","open":4015,"high":4015,"low":3700,"close":3940,"volume":76559,"rsi_14":30.2,"sma_20":4272.25,"sma_60":4557.0,"sma_120":3919.54},{"date":"2025-11-18","open":3940,"high":3990,"low":3790,"close":3790,"volume":34165,"rsi_14":30.58,"sma_20":4223.75,"sma_60":4554.67,"sma_120":3923.88},{"date":"2025-11-19","open":3780,"high":3900,"low":3700,"close":3850,"volume":29825,"rsi_14":28.51,"sma_20":4183.5,"sma_60":4552.0,"sma_120":3928.83},{"date":"2025-11-20","open":3825,"high":3880,"low":3720,"close":3830,"volume":33086,"rsi_14":32.06,"sma_20":4149.75,"sma_60":4548.83,"sma_120":3933.62},{"date":"2025-11-21","open":3800,"high":3840,"low":3680,"close":3740,"volume":31806,"rsi_14":28.25,"sma_20":4113.0,"sma_60":4545.5,"sma_120":3938.04},{"date":"2025-11-24","open":3740,"high":3740,"low":3380,"close":3380,"volume":59426,"rsi_14":21.09,"sma_20":4062.5,"sma_60":4536.75,"sma_120":3938.29},{"date":"2025-11-25","open":3480,"high":3860,"low":3480,"close":3705,"volume":195393,"rsi_14":31.56,"sma_20":4026.5,"sma_60":4532.0,"sma_120":3941.17},{"date":"2025-11-26","open":3720,"high":3930,"low":3540,"close":3705,"volume":117214,"rsi_14":36.52,"sma_20":3998.75,"sma_60":4530.33,"sma_120":3944.62},{"date":"2025-11-27","open":3710,"high":3940,"low":3350,"close":3420,"volume":144072,"rsi_14":30.57,"sma_20":3952.0,"sma_60":4524.25,"sma_120":3946.46},{"date":"2025-11-28","open":3420,"high":3475,"low":3255,"close":3380,"volume":140847,"rsi_14":29.89,"sma_20":3910.75,"sma_60":4517.0,"sma_120":3948.21},{"date":"2025-12-01","open":3375,"high":3390,"low":3155,"close":3265,"volume":113560,"rsi_14":28.23,"sma_20":3862.75,"sma_60":4507.67,"sma_120":3949.58},{"date":"2025-12-02","open":3265,"high":3415,"low":3225,"close":3350,"volume":53583,"rsi_14":25.68,"sma_20":3818.75,"sma_60":4497.67,"sma_120":3951.62},{"date":"2025-12-03","open":3450,"high":3450,"low":3225,"close":3225,"volume":60811,"rsi_14":26.63,"sma_20":3763.5,"sma_60":4488.08,"sma_120":3952.54},{"date":"2025-12-04","open":3250,"high":3275,"low":3160,"close":3170,"volume":51136,"rsi_14":26.4,"sma_20":3717.0,"sma_60":4474.25,"sma_120":3953.38},{"date":"2025-12-05","open":3185,"high":3250,"low":3100,"close":3245,"volume":40303,"rsi_14":30.53,"sma_20":3674.25,"sma_60":4461.33,"sma_120":3954.83},{"date":"2025-12-08","open":3245,"high":3300,"low":3110,"close":3125,"volume":70190,"rsi_14":31.05,"sma_20":3625.5,"sma_60":4447.25,"sma_120":3955.71},{"date":"2025-12-09","open":3125,"high":3300,"low":3125,"close":3185,"volume":35864,"rsi_14":31.05,"sma_20":3580.25,"sma_60":4433.83,"sma_120":3956.5},{"date":"2025-12-10","open":3170,"high":3290,"low":3050,"close":3155,"volume":52901,"rsi_14":30.88,"sma_20":3526.0,"sma_60":4418.92,"sma_120":3957.0},{"date":"2025-12-11","open":3155,"high":3190,"low":3065,"close":3130,"volume":24999,"rsi_14":32.06,"sma_20":3480.0,"sma_60":4402.08,"sma_120":3957.12},{"date":"2025-12-12","open":3130,"high":3150,"low":3080,"close":3145,"volume":23138,"rsi_14":41.33,"sma_20":3436.75,"sma_60":4385.67,"sma_120":3957.38},{"date":"2025-12-15","open":3140,"high":3175,"low":3085,"close":3090,"volume":33568,"rsi_14":21.66,"sma_20":3394.25,"sma_60":4363.92,"sma_120":3957.17},{"date":"2025-12-16","open":3130,"high":3135,"low":3025,"close":3050,"volume":43809,"rsi_14":20.89,"sma_20":3357.25,"sma_60":4330.58,"sma_120":3956.83},{"date":"2025-12-17","open":3085,"high":3170,"low":3015,"close":3060,"volume":32429,"rsi_14":28.82,"sma_20":3317.75,"sma_60":4289.25,"sma_120":3956.12},{"date":"2025-12-18","open":3085,"high":3090,"low":2865,"close":3055,"volume":28158,"rsi_14":30.06,"sma_20":3279.0,"sma_60":4247.0,"sma_120":3953.17},{"date":"2025-12-19","open":3010,"high":3055,"low":2965,"close":3010,"volume":42502,"rsi_14":32.89,"sma_20":3242.5,"sma_60":4209.67,"sma_120":3950.33},{"date":"2025-12-22","open":3035,"high":3145,"low":3015,"close":3145,"volume":39962,"rsi_14":37.11,"sma_20":3230.75,"sma_60":4156.25,"sma_120":3949.29},{"date":"2025-12-23","open":3170,"high":3170,"low":3010,"close":3010,"volume":34350,"rsi_14":36.65,"sma_20":3196.0,"sma_60":4107.75,"sma_120":3947.25},{"date":"2025-12-24","open":3010,"high":3040,"low":2965,"close":3000,"volume":24240,"rsi_14":38.82,"sma_20":3160.75,"sma_60":4062.58,"sma_120":3945.5},{"date":"2025-12-26","open":3000,"high":3030,"low":2975,"close":3015,"volume":14298,"rsi_14":33.57,"sma_20":3140.5,"sma_60":4017.67,"sma_120":3944.38},{"date":"2025-12-29","open":3015,"high":3035,"low":2950,"close":2965,"volume":13929,"rsi_14":37.3,"sma_20":3119.75,"sma_60":3973.08,"sma_120":3942.17},{"date":"2025-12-30","open":3030,"high":3030,"low":2925,"close":2995,"volume":42682,"rsi_14":34.17,"sma_20":3106.25,"sma_60":3933.83,"sma_120":3940.29},{"date":"2026-01-02","open":2995,"high":3055,"low":2950,"close":3030,"volume":8822,"rsi_14":39.67,"sma_20":3090.25,"sma_60":3881.0,"sma_120":3938.62},{"date":"2026-01-05","open":3075,"high":3075,"low":2960,"close":3035,"volume":17431,"rsi_14":41.88,"sma_20":3080.75,"sma_60":3854.75,"sma_120":3936.62},{"date":"2026-01-06","open":3010,"high":3055,"low":2995,"close":3000,"volume":20932,"rsi_14":38.02,"sma_20":3072.25,"sma_60":3804.92,"sma_120":3934.46},{"date":"2026-01-07","open":3045,"high":3045,"low":2955,"close":2960,"volume":27561,"rsi_14":38.98,"sma_20":3058.0,"sma_60":3766.25,"sma_120":3932.12},{"date":"2026-01-08","open":2990,"high":2990,"low":2785,"close":2785,"volume":59393,"rsi_14":31.72,"sma_20":3041.0,"sma_60":3723.0,"sma_120":3928.0},{"date":"2026-01-09","open":2815,"high":2900,"low":2605,"close":2880,"volume":96200,"rsi_14":38.89,"sma_20":3025.75,"sma_60":3678.17,"sma_120":3925.29},{"date":"2026-01-12","open":2880,"high":3005,"low":2830,"close":2970,"volume":42143,"rsi_14":45.25,"sma_20":3016.5,"sma_60":3638.33,"sma_120":3923.46},{"date":"2026-01-13","open":2970,"high":3015,"low":2840,"close":2875,"volume":33679,"rsi_14":42.86,"sma_20":3003.75,"sma_60":3605.33,"sma_120":3919.79},{"date":"2026-01-14","open":2900,"high":3030,"low":2890,"close":3030,"volume":30531,"rsi_14":44.04,"sma_20":2998.0,"sma_60":3578.0,"sma_120":3918.12},{"date":"2026-01-15","open":3005,"high":3220,"low":2965,"close":3140,"volume":65314,"rsi_14":56.91,"sma_20":3000.5,"sma_60":3555.67,"sma_120":3916.92},{"date":"2026-01-16","open":3140,"high":3190,"low":3050,"close":3070,"volume":19972,"rsi_14":53.5,"sma_20":3001.5,"sma_60":3527.5,"sma_120":3913.83},{"date":"2026-01-19","open":3160,"high":3160,"low":2970,"close":3120,"volume":39353,"rsi_14":57.87,"sma_20":3005.25,"sma_60":3478.0,"sma_120":3911.46},{"date":"2026-01-20","open":3060,"high":3190,"low":3020,"close":3130,"volume":28776,"rsi_14":56.99,"sma_20":3011.25,"sma_60":3455.58,"sma_120":3910.04},{"date":"2026-01-21","open":3115,"high":3185,"low":3065,"close":3170,"volume":16984,"rsi_14":57.22,"sma_20":3012.5,"sma_60":3435.25,"sma_120":3909.21},{"date":"2026-01-22","open":3140,"high":3190,"low":3085,"close":3160,"volume":18215,"rsi_14":56.41,"sma_20":3020.0,"sma_60":3414.17,"sma_120":3908.46},{"date":"2026-01-23","open":3190,"high":3190,"low":3025,"close":3050,"volume":42424,"rsi_14":52.38,"sma_20":3022.5,"sma_60":3394.0,"sma_120":3906.38},{"date":"2026-01-26","open":3050,"high":3090,"low":2990,"close":3050,"volume":21459,"rsi_14":54.46,"sma_20":3024.25,"sma_60":3372.25,"sma_120":3904.38},{"date":"2026-01-27","open":3020,"high":3085,"low":2990,"close":3030,"volume":33861,"rsi_14":64.33,"sma_20":3027.5,"sma_60":3352.67,"sma_120":3902.29},{"date":"2026-01-28","open":3070,"high":3095,"low":2990,"close":3020,"volume":37572,"rsi_14":59.09,"sma_20":3028.75,"sma_60":3332.58,"sma_120":3899.46},{"date":"2026-01-29","open":2990,"high":3050,"low":2965,"close":2965,"volume":23895,"rsi_14":49.66,"sma_20":3025.5,"sma_60":3311.5,"sma_120":3896.42},{"date":"2026-01-30","open":2990,"high":3175,"low":2975,"close":3020,"volume":31654,"rsi_14":60.43,"sma_20":3024.75,"sma_60":3289.67,"sma_120":3893.12},{"date":"2026-02-02","open":3095,"high":3095,"low":2885,"close":2890,"volume":42030,"rsi_14":39.55,"sma_20":3019.25,"sma_60":3269.5,"sma_120":3888.12},{"date":"2026-02-03","open":3000,"high":3000,"low":2725,"close":2835,"volume":36119,"rsi_14":25.2,"sma_20":3013.0,"sma_60":3248.42,"sma_120":3883.0},{"date":"2026-02-04","open":2860,"high":2945,"low":2820,"close":2880,"volume":20210,"rsi_14":33.9,"sma_20":3017.75,"sma_60":3245.25,"sma_120":3877.5},{"date":"2026-02-05","open":2880,"high":2975,"low":2820,"close":2820,"volume":18644,"rsi_14":30.77,"sma_20":3014.75,"sma_60":3223.92,"sma_120":3870.71},{"date":"2026-02-06","open":2820,"high":3175,"low":2760,"close":2885,"volume":158849,"rsi_14":32.33,"sma_20":3010.5,"sma_60":3203.83,"sma_120":3864.58},{"date":"2026-02-09","open":2910,"high":3025,"low":2850,"close":2940,"volume":16339,"rsi_14":36.62,"sma_20":3013.75,"sma_60":3182.17,"sma_120":3860.42},{"date":"2026-02-10","open":3025,"high":3085,"low":2930,"close":3030,"volume":31978,"rsi_14":40.79,"sma_20":3013.75,"sma_60":3165.17,"sma_120":3857.12},{"date":"2026-02-11","open":3190,"high":3190,"low":2990,"close":3030,"volume":15682,"rsi_14":41.33,"sma_20":3008.25,"sma_60":3148.83,"sma_120":3852.38},{"date":"2026-02-12","open":3020,"high":3035,"low":2885,"close":2890,"volume":27812,"rsi_14":39.74,"sma_20":2999.25,"sma_60":3131.33,"sma_120":3844.17},{"date":"2026-02-13","open":2890,"high":2940,"low":2840,"close":2895,"volume":29178,"rsi_14":40.13,"sma_20":2990.5,"sma_60":3116.42,"sma_120":3835.54},{"date":"2026-02-19","open":2960,"high":2960,"low":2795,"close":2845,"volume":21135,"rsi_14":38.65,"sma_20":2976.75,"sma_60":3099.67,"sma_120":3825.83},{"date":"2026-02-20","open":2850,"high":2850,"low":2750,"close":2755,"volume":30919,"rsi_14":35.2,"sma_20":2958.0,"sma_60":3081.75,"sma_120":3815.29},{"date":"2026-02-23","open":2760,"high":2865,"low":2760,"close":2810,"volume":27829,"rsi_14":41.34,"sma_20":2940.0,"sma_60":3066.25,"sma_120":3805.88},{"date":"2026-02-24","open":2845,"high":2855,"low":2805,"close":2805,"volume":26545,"rsi_14":37.28,"sma_20":2922.25,"sma_60":3056.67,"sma_120":3796.71},{"date":"2026-02-25","open":2805,"high":2825,"low":2765,"close":2785,"volume":34495,"rsi_14":42.86,"sma_20":2909.0,"sma_60":3041.33,"sma_120":3786.67},{"date":"2026-02-26","open":2785,"high":2795,"low":2650,"close":2740,"volume":41625,"rsi_14":43.45,"sma_20":2893.5,"sma_60":3019.42,"sma_120":3771.83},{"date":"2026-02-27","open":2740,"high":2755,"low":2685,"close":2715,"volume":15863,"rsi_14":38.3,"sma_20":2877.75,"sma_60":3013.5,"sma_120":3768.88},{"date":"2026-03-03","open":2715,"high":2720,"low":2570,"close":2655,"volume":51854,"rsi_14":38.3,"sma_20":2859.5,"sma_60":3001.42,"sma_120":3759.21},{"date":"2026-03-04","open":2655,"high":2655,"low":2440,"close":2610,"volume":85623,"rsi_14":29.93,"sma_20":2841.75,"sma_60":2990.5,"sma_120":3749.08},{"date":"2026-03-05","open":2620,"high":2755,"low":2560,"close":2755,"volume":42476,"rsi_14":38.06,"sma_20":2828.5,"sma_60":2980.58,"sma_120":3739.12},{"date":"2026-03-06","open":2755,"high":2755,"low":2670,"close":2730,"volume":14679,"rsi_14":28.87,"sma_20":2820.5,"sma_60":2972.33,"sma_120":3730.21},{"date":"2026-03-09","open":2735,"high":2735,"low":2590,"close":2730,"volume":9294,"rsi_14":28.87,"sma_20":2815.25,"sma_60":2965.0,"sma_120":3719.62},{"date":"2026-03-10","open":2725,"high":2800,"low":2650,"close":2670,"volume":25982,"rsi_14":32.54,"sma_20":2804.75,"sma_60":2955.42,"sma_120":3708.38},{"date":"2026-03-11","open":2685,"high":2780,"low":2680,"close":2745,"volume":13669,"rsi_14":39.29,"sma_20":2801.0,"sma_60":2949.08,"sma_120":3698.17},{"date":"2026-03-12","open":2725,"high":2860,"low":2705,"close":2845,"volume":40791,"rsi_14":50.0,"sma_20":2799.0,"sma_60":2943.42,"sma_120":3688.62},{"date":"2026-03-13","open":2800,"high":2860,"low":2740,"close":2840,"volume":52605,"rsi_14":56.39,"sma_20":2794.0,"sma_60":2938.17,"sma_120":3678.54},{"date":"2026-03-16","open":2860,"high":2900,"low":2795,"close":2875,"volume":18772,"rsi_14":55.04,"sma_20":2786.25,"sma_60":2932.67,"sma_120":3659.17},{"date":"2026-03-17","open":2850,"high":2930,"low":2830,"close":2885,"volume":10537,"rsi_14":56.15,"sma_20":2779.0,"sma_60":2929.58,"sma_120":3657.62},{"date":"2026-03-18","open":2895,"high":3005,"low":2870,"close":2965,"volume":60736,"rsi_14":62.68,"sma_20":2782.75,"sma_60":2927.5,"sma_120":3645.71},{"date":"2026-03-19","open":3050,"high":3050,"low":2810,"close":2855,"volume":25784,"rsi_14":57.42,"sma_20":2780.75,"sma_60":2924.25,"sma_120":3627.42},{"date":"2026-03-20","open":2860,"high":2940,"low":2785,"close":2885,"volume":18786,"rsi_14":60.9,"sma_20":2782.75,"sma_60":2921.33,"sma_120":3605.29},{"date":"2026-03-23","open":2880,"high":3035,"low":2660,"close":2930,"volume":39984,"rsi_14":67.97,"sma_20":2791.5,"sma_60":2919.25,"sma_120":3583.12},{"date":"2026-03-24","open":2930,"high":3020,"low":2855,"close":2940,"volume":21146,"rsi_14":72.6,"sma_20":2798.0,"sma_60":2918.08,"sma_120":3563.88},{"date":"2026-03-25","open":2940,"high":2995,"low":2905,"close":2990,"volume":18195,"rsi_14":68.5,"sma_20":2807.25,"sma_60":2915.5,"sma_120":3535.88},{"date":"2026-03-26","open":3005,"high":3090,"low":2900,"close":3000,"volume":34711,"rsi_14":71.77,"sma_20":2818.0,"sma_60":2915.33,"sma_120":3511.54},{"date":"2026-03-27","open":3000,"high":3150,"low":2910,"close":3120,"volume":105533,"rsi_14":76.35,"sma_20":2837.0,"sma_60":2917.33,"sma_120":3489.96},{"date":"2026-03-30","open":3100,"high":3120,"low":3015,"close":3110,"volume":14299,"rsi_14":81.88,"sma_20":2856.75,"sma_60":2918.92,"sma_120":3468.29},{"date":"2026-03-31","open":3105,"high":3110,"low":2980,"close":3105,"volume":34892,"rsi_14":79.03,"sma_20":2879.25,"sma_60":2921.25,"sma_120":3447.17},{"date":"2026-04-01","open":3100,"high":3140,"low":3055,"close":3110,"volume":38855,"rsi_14":75.24,"sma_20":2904.25,"sma_60":2923.17,"sma_120":3428.5},{"date":"2026-04-02","open":3090,"high":3110,"low":2985,"close":3065,"volume":27931,"rsi_14":69.91,"sma_20":2919.75,"sma_60":2923.75,"sma_120":3402.38},{"date":"2026-04-03","open":3040,"high":3130,"low":3005,"close":3050,"volume":34996,"rsi_14":66.06,"sma_20":2935.75,"sma_60":2924.0,"sma_120":3389.38},{"date":"2026-04-06","open":3050,"high":3185,"low":3045,"close":3090,"volume":33959,"rsi_14":67.83,"sma_20":2953.75,"sma_60":2925.5,"sma_120":3365.21},{"date":"2026-04-07","open":3090,"high":3090,"low":2965,"close":3030,"volume":20624,"rsi_14":55.86,"sma_20":2971.75,"sma_60":2926.67,"sma_120":3346.46},{"date":"2026-04-08","open":3030,"high":3120,"low":3000,"close":3080,"volume":21151,"rsi_14":72.73,"sma_20":2988.5,"sma_60":2931.58,"sma_120":3327.29},{"date":"2026-04-09","open":3080,"high":3310,"low":3050,"close":3170,"volume":69055,"rsi_14":75.68,"sma_20":3004.75,"sma_60":2936.42,"sma_120":3307.29},{"date":"2026-04-10","open":3165,"high":3270,"low":3130,"close":3150,"volume":25730,"rsi_14":70.75,"sma_20":3020.25,"sma_60":2939.42,"sma_120":3288.88},{"date":"2026-04-13","open":3250,"high":3250,"low":3100,"close":3205,"volume":11575,"rsi_14":73.04,"sma_20":3036.75,"sma_60":2944.92,"sma_120":3275.12},{"date":"2026-04-14","open":3245,"high":3245,"low":3150,"close":3200,"volume":16950,"rsi_14":69.81,"sma_20":3052.5,"sma_60":2947.75,"sma_120":3262.88},{"date":"2026-04-15","open":3200,"high":3250,"low":3125,"close":3125,"volume":16847,"rsi_14":60.5,"sma_20":3060.5,"sma_60":2947.5,"sma_120":3251.58},{"date":"2026-04-16","open":3130,"high":3235,"low":3125,"close":3125,"volume":11758,"rsi_14":50.53,"sma_20":3074.0,"sma_60":2948.42,"sma_120":3237.96},{"date":"2026-04-17","open":3100,"high":3190,"low":3100,"close":3145,"volume":8952,"rsi_14":53.61,"sma_20":3087.0,"sma_60":2948.83,"sma_120":3225.38},{"date":"2026-04-20","open":3190,"high":3190,"low":3080,"close":3130,"volume":13671,"rsi_14":52.53,"sma_20":3097.0,"sma_60":2948.83,"sma_120":3213.92},{"date":"2026-04-21","open":3115,"high":3260,"low":3065,"close":3140,"volume":14653,"rsi_14":53.0,"sma_20":3107.0,"sma_60":2948.33,"sma_120":3202.79},{"date":"2026-04-22","open":3190,"high":3190,"low":3000,"close":3025,"volume":21921,"rsi_14":46.49,"sma_20":3108.75,"sma_60":2946.08,"sma_120":3191.42},{"date":"2026-04-23","open":3045,"high":3135,"low":3010,"close":3050,"volume":4234,"rsi_14":50.0,"sma_20":3111.25,"sma_60":2946.08,"sma_120":3179.96},{"date":"2026-04-24","open":3060,"high":3100,"low":3000,"close":3040,"volume":17642,"rsi_14":45.45,"sma_20":3107.25,"sma_60":2945.92,"sma_120":3169.79},{"date":"2026-04-27","open":3040,"high":3100,"low":3020,"close":3020,"volume":8467,"rsi_14":49.02,"sma_20":3102.75,"sma_60":2945.75,"sma_120":3158.67},{"date":"2026-04-28","open":3050,"high":3065,"low":2990,"close":2990,"volume":12883,"rsi_14":40.82,"sma_20":3097.0,"sma_60":2945.25,"sma_120":3148.54},{"date":"2026-04-29","open":3070,"high":3115,"low":2985,"close":3000,"volume":15468,"rsi_14":29.27,"sma_20":3091.5,"sma_60":2945.83,"sma_120":3128.67},{"date":"2026-04-30","open":3095,"high":3095,"low":2975,"close":2990,"volume":8502,"rsi_14":19.12,"sma_20":3112.25,"sma_60":3089.92,"sma_120":2942.88},{"date":"2026-05-04","open":3020,"high":3020,"low":2830,"close":2830,"volume":30880,"rsi_14":12.87,"sma_20":3076.75,"sma_60":2944.33,"sma_120":3115.5},{"date":"2026-05-06","open":2825,"high":2880,"low":2690,"close":2745,"volume":45721,"rsi_14":11.11,"sma_20":3059.5,"sma_60":2942.83,"sma_120":3104.21},{"date":"2026-05-07","open":2775,"high":2775,"low":2645,"close":2645,"volume":33428,"rsi_14":10.66,"sma_20":3040.25,"sma_60":2938.92,"sma_120":3092.08},{"date":"2026-05-08","open":2650,"high":2710,"low":2600,"close":2640,"volume":30048,"rsi_14":10.57,"sma_20":3018.25,"sma_60":2935.92,"sma_120":3079.92},{"date":"2026-05-11","open":2645,"high":2805,"low":2565,"close":2650,"volume":33913,"rsi_14":9.09,"sma_20":2992.25,"sma_60":2932.0,"sma_120":3067.92},{"date":"2026-05-12","open":2775,"high":2775,"low":2465,"close":2630,"volume":44521,"rsi_14":9.02,"sma_20":2966.25,"sma_60":2926.83,"sma_120":3054.5},{"date":"2026-05-13","open":2630,"high":2695,"low":2525,"close":2645,"volume":23257,"rsi_14":9.76,"sma_20":2938.25,"sma_60":2920.42,"sma_120":3042.79},{"date":"2026-05-14","open":2645,"high":2715,"low":2570,"close":2635,"volume":7158,"rsi_14":11.76,"sma_20":2910.0,"sma_60":2913.83,"sma_120":3031.33},{"date":"2026-05-15","open":2660,"high":2730,"low":2590,"close":2610,"volume":18789,"rsi_14":6.86,"sma_20":2884.25,"sma_60":2909.17,"sma_120":3020.25},{"date":"2026-05-18","open":2670,"high":2800,"low":2540,"close":2795,"volume":47758,"rsi_14":32.12,"sma_20":2867.75,"sma_60":2907.5,"sma_120":3011.96},{"date":"2026-05-19","open":2795,"high":2795,"low":2555,"close":2655,"volume":10205,"rsi_14":27.33,"sma_20":2843.25,"sma_60":2904.33,"sma_120":3002.0},{"date":"2026-05-20","open":2655,"high":2665,"low":2555,"close":2605,"volume":8129,"rsi_14":26.67,"sma_20":2817.0,"sma_60":2901.83,"sma_120":2991.79},{"date":"2026-05-21","open":2585,"high":2695,"low":2575,"close":2620,"volume":12287,"rsi_14":27.11,"sma_20":2791.0,"sma_60":2898.67,"sma_120":2982.46},{"date":"2026-05-22","open":2620,"high":2645,"low":2450,"close":2625,"volume":13946,"rsi_14":27.88,"sma_20":2771.0,"sma_60":2895.67,"sma_120":2976.17},{"date":"2026-05-26","open":2625,"high":2780,"low":2550,"close":2680,"volume":28095,"rsi_14":39.58,"sma_20":2752.5,"sma_60":2893.92,"sma_120":2967.62},{"date":"2026-05-27","open":2680,"high":2815,"low":2625,"close":2770,"volume":16759,"rsi_14":51.72,"sma_20":2739.0,"sma_60":2894.42,"sma_120":2959.83},{"date":"2026-05-28","open":2795,"high":2800,"low":2610,"close":2720,"volume":8787,"rsi_14":53.96,"sma_20":2723.0,"sma_60":2894.17,"sma_120":2953.83},{"date":"2026-05-29","open":2670,"high":2790,"low":2450,"close":2735,"volume":42976,"rsi_14":56.93,"sma_20":2711.25,"sma_60":2895.83,"sma_120":2948.62},{"date":"2026-06-01","open":2715,"high":2715,"low":2475,"close":2495,"volume":26070,"rsi_14":41.53,"sma_20":2686.0,"sma_60":2893.92,"sma_120":2942.21},{"date":"2026-06-02","open":2495,"high":2660,"low":2430,"close":2520,"volume":37826,"rsi_14":44.02,"sma_20":2662.5,"sma_60":2890.0,"sma_120":2935.29},{"date":"2026-06-04","open":2525,"high":2650,"low":2350,"close":2610,"volume":20089,"rsi_14":48.24,"sma_20":2651.5,"sma_60":2888.0,"sma_120":2930.17},{"date":"2026-06-05","open":2595,"high":2630,"low":2480,"close":2590,"volume":20138,"rsi_14":47.76,"sma_20":2643.75,"sma_60":2885.67,"sma_120":2925.33},{"date":"2026-06-08","open":2565,"high":2610,"low":2450,"close":2450,"volume":29621,"rsi_14":42.86,"sma_20":2634.0,"sma_60":2882.0,"sma_120":2918.71},{"date":"2026-06-09","open":2450,"high":2570,"low":2420,"close":2455,"volume":23288,"rsi_14":31.91,"sma_20":2624.75,"sma_60":2877.17,"sma_120":2913.12},{"date":"2026-06-10","open":2455,"high":2600,"low":2390,"close":2460,"volume":20855,"rsi_14":37.89,"sma_20":2615.25,"sma_60":2870.75,"sma_120":2907.08},{"date":"2026-06-11","open":2460,"high":2545,"low":2425,"close":2545,"volume":25512,"rsi_14":46.43,"sma_20":2611.0,"sma_60":2865.83,"sma_120":2902.0},{"date":"2026-06-12","open":2545,"high":2580,"low":2460,"close":2535,"volume":23374,"rsi_14":44.91,"sma_20":2605.5,"sma_60":2860.17,"sma_120":2897.04},{"date":"2026-06-15","open":2545,"high":2600,"low":2485,"close":2530,"volume":16825,"rsi_14":44.31,"sma_20":2600.25,"sma_60":2854.25,"sma_120":2891.92},{"date":"2026-06-16","open":2530,"high":2555,"low":2455,"close":2500,"volume":12353,"rsi_14":38.89,"sma_20":2594.75,"sma_60":2846.5,"sma_120":2887.0},{"date":"2026-06-17","open":2480,"high":2585,"low":2475,"close":2530,"volume":27556,"rsi_14":40.32,"sma_20":2533.75,"sma_60":2793.33,"sma_120":2855.33},{"date":"2026-06-18","open":2530,"high":2530,"low":2425,"close":2450,"volume":20088,"rsi_14":32.69,"sma_20":2571.25,"sma_60":2833.83,"sma_120":2877.58},{"date":"2026-06-19","open":2455,"high":2455,"low":2275,"close":2440,"volume":55314,"rsi_14":30.97,"sma_20":2563.0,"sma_60":2825.67,"sma_120":2872.46},{"date":"2026-06-22","open":2440,"high":2460,"low":2330,"close":2440,"volume":23403,"rsi_14":44.86,"sma_20":2554.0,"sma_60":2817.33,"sma_120":2867.71},{"date":"2026-06-23","open":2440,"high":2475,"low":2285,"close":2325,"volume":77258,"rsi_14":34.4,"sma_20":2539.0,"sma_60":2806.25,"sma_120":2860.88},{"date":"2026-06-24","open":2325,"high":2325,"low":2170,"close":2295,"volume":44744,"rsi_14":22.12,"sma_20":2519.75,"sma_60":2794.5,"sma_120":2854.92},{"date":"2026-06-25","open":2310,"high":2365,"low":2245,"close":2325,"volume":22791,"rsi_14":26.96,"sma_20":2497.5,"sma_60":2781.25,"sma_120":2849.29},{"date":"2026-06-26","open":2320,"high":2320,"low":2180,"close":2310,"volume":19233,"rsi_14":34.44,"sma_20":2477.0,"sma_60":2767.92,"sma_120":2843.42},{"date":"2026-06-29","open":2290,"high":2310,"low":2170,"close":2290,"volume":13357,"rsi_14":32.26,"sma_20":2454.75,"sma_60":2754.33,"sma_120":2837.79},{"date":"2026-06-30","open":2290,"high":2310,"low":2230,"close":2290,"volume":14502,"rsi_14":31.52,"sma_20":2444.5,"sma_60":2740.67,"sma_120":2831.92},{"date":"2026-07-01","open":2290,"high":2315,"low":2225,"close":2310,"volume":27014,"rsi_14":20.25,"sma_20":2434.0,"sma_60":2728.08,"sma_120":2825.92},{"date":"2026-07-02","open":2310,"high":2400,"low":2265,"close":2390,"volume":29394,"rsi_14":34.41,"sma_20":2423.0,"sma_60":2717.08,"sma_120":2820.54},{"date":"2026-07-03","open":2390,"high":2430,"low":2335,"close":2345,"volume":11060,"rsi_14":31.68,"sma_20":2410.75,"sma_60":2704.67,"sma_120":2815.08},{"date":"2026-07-06","open":2345,"high":2380,"low":2290,"close":2300,"volume":16168,"rsi_14":30.77,"sma_20":2403.25,"sma_60":2692.5,"sma_120":2809.58},{"date":"2026-07-07","open":2300,"high":2345,"low":2270,"close":2295,"volume":16167,"rsi_14":26.26,"sma_20":2395.25,"sma_60":2679.42,"sma_120":2805.5},{"date":"2026-07-08","open":2300,"high":2350,"low":2235,"close":2325,"volume":10296,"rsi_14":35.96,"sma_20":2388.5,"sma_60":2665.33,"sma_120":2800.88},{"date":"2026-07-09","open":2385,"high":2495,"low":2325,"close":2400,"volume":15846,"rsi_14":46.08,"sma_20":2381.25,"sma_60":2652.83,"sma_120":2796.12},{"date":"2026-07-10","open":2405,"high":2495,"low":2300,"close":2435,"volume":20192,"rsi_14":49.54,"sma_20":2376.25,"sma_60":2640.0,"sma_120":2792.46},{"date":"2026-07-13","open":2435,"high":2670,"low":2355,"close":2500,"volume":18694,"rsi_14":67.68,"sma_20":2374.75,"sma_60":2628.33,"sma_120":2788.04},{"date":"2026-07-14","open":2500,"high":2540,"low":2265,"close":2455,"volume":73338,"rsi_14":65.69,"sma_20":2372.5,"sma_60":2617.17,"sma_120":2782.33},{"date":"2026-07-15","open":2460,"high":2510,"low":2395,"close":2460,"volume":18519,"rsi_14":63.92,"sma_20":2369.0,"sma_60":2606.08,"sma_120":2777.25},{"date":"2026-07-16","open":2500,"high":2500,"low":2425,"close":2450,"volume":6032,"rsi_14":64.58,"sma_20":2369.0,"sma_60":2594.5,"sma_120":2771.67},{"date":"2026-07-20","open":2450,"high":2500,"low":2330,"close":2345,"volume":6165,"rsi_14":54.87,"sma_20":2364.25,"sma_60":2581.42,"sma_120":2765.12},{"date":"2026-07-21","open":2345,"high":2465,"low":2295,"close":2320,"volume":16508,"rsi_14":52.54,"sma_20":2358.25,"sma_60":2567.75,"sma_120":2758.04},{"date":"2026-07-22","open":2395,"high":2395,"low":2205,"close":2320,"volume":6739,"rsi_14":50.88,"sma_20":2358.0,"sma_60":2556.0,"sma_120":2751.04},{"date":"2026-07-23","open":2365,"high":2390,"low":2290,"close":2330,"volume":13861,"rsi_14":44.0,"sma_20":2359.75,"sma_60":2544.0,"sma_120":2745.04},{"date":"2026-07-24","open":2330,"high":2375,"low":2290,"close":2365,"volume":7911,"rsi_14":52.04,"sma_20":2361.75,"sma_60":2532.75,"sma_120":2739.33},{"date":"2026-07-27","open":2365,"high":2380,"low":2300,"close":2300,"volume":13703,"rsi_14":50.0,"sma_20":2361.25,"sma_60":2520.75,"sma_120":2733.25},{"date":"2026-07-28","open":2345,"high":2380,"low":2270,"close":2335,"volume":14810,"rsi_14":53.7,"sma_20":2363.5,"sma_60":2509.83,"sma_120":2727.54},{"date":"2026-07-29","open":2285,"high":2355,"low":2135,"close":2340,"volume":19101,"rsi_14":51.46,"sma_20":2366.0,"sma_60":2498.83,"sma_120":2722.33},{"date":"2026-07-30","open":2325,"high":2340,"low":2260,"close":2310,"volume":9313,"rsi_14":40.43,"sma_20":2366.0,"sma_60":2487.5,"sma_120":2716.42},{"date":"2026-07-31","open":2335,"high":2500,"low":2270,"close":2500,"volume":22751,"rsi_14":55.2,"sma_20":2371.5,"sma_60":2482.0,"sma_120":2713.17},{"date":"2026-08-03","open":2530,"high":2530,"low":2380,"close":2430,"volume":15204,"rsi_14":44.44,"sma_20":2375.75,"sma_60":2476.75,"sma_120":2709.79},{"date":"2026-08-04","open":2430,"high":2495,"low":2360,"close":2480,"volume":8468,"rsi_14":51.97,"sma_20":2384.75,"sma_60":2474.0,"sma_120":2706.46},{"date":"2026-08-05","open":2480,"high":2500,"low":2390,"close":2485,"volume":21205,"rsi_14":51.97,"sma_20":2394.25,"sma_60":2471.42,"sma_120":2703.67},{"date":"2026-08-06","open":2485,"high":2530,"low":2410,"close":2500,"volume":3812,"rsi_14":53.91,"sma_20":2403.0,"sma_60":2468.92,"sma_120":2700.46},{"date":"2026-08-07","open":2500,"high":2500,"low":2380,"close":2440,"volume":5748,"rsi_14":57.98,"sma_20":2405.0,"sma_60":2465.75,"sma_120":2696.29},{"date":"2026-08-10","open":2440,"high":2460,"low":2350,"close":2350,"volume":10912,"rsi_14":52.27,"sma_20":2400.75,"sma_60":2460.83,"sma_120":2690.62},{"date":"2026-08-11","open":2450,"high":2450,"low":2320,"close":2390,"volume":10628,"rsi_14":55.0,"sma_20":2395.25,"sma_60":2456.75,"sma_120":2685.29},{"date":"2026-08-12","open":2390,"high":2440,"low":2315,"close":2420,"volume":6714,"rsi_14":56.25,"sma_20":2393.5,"sma_60":2453.58,"sma_120":2681.38},{"date":"2026-08-13","open":2420,"high":2420,"low":2260,"close":2395,"volume":47028,"rsi_14":52.11,"sma_20":2390.25,"sma_60":2446.92,"sma_120":2677.21},{"date":"2026-08-14","open":2395,"high":2405,"low":2315,"close":2365,"volume":15109,"rsi_14":54.81,"sma_20":2386.0,"sma_60":2442.08,"sma_120":2673.21},{"date":"2026-08-18","open":2365,"high":2405,"low":2295,"close":2360,"volume":61325,"rsi_14":51.94,"sma_20":2386.75,"sma_60":2438.0,"sma_120":2669.92},{"date":"2026-08-19","open":2330,"high":2340,"low":2280,"close":2340,"volume":13710,"rsi_14":50.0,"sma_20":2387.75,"sma_60":2433.33,"sma_120":2666.0},{"date":"2026-08-20","open":2330,"high":2335,"low":2295,"close":2330,"volume":16645,"rsi_14":51.56,"sma_20":2388.25,"sma_60":2428.42,"sma_120":2662.04},{"date":"2026-08-21","open":2330,"high":2335,"low":2280,"close":2330,"volume":93342,"rsi_14":31.11,"sma_20":2388.25,"sma_60":2422.58,"sma_120":2658.25},{"date":"2026-08-24","open":2330,"high":2330,"low":2265,"close":2330,"volume":13225,"rsi_14":36.84,"sma_20":2386.5,"sma_60":2415.25,"sma_120":2654.83},{"date":"2026-08-25","open":2320,"high":2350,"low":2260,"close":2340,"volume":10856,"rsi_14":29.41,"sma_20":2388.5,"sma_60":2408.92,"sma_120":2651.71},{"date":"2026-08-26","open":2330,"high":2330,"low":2280,"close":2325,"volume":7004,"rsi_14":27.14,"sma_20":2388.0,"sma_60":2402.08,"sma_120":2648.96},{"date":"2026-08-27","open":2320,"high":2330,"low":2265,"close":2325,"volume":14291,"rsi_14":23.88,"sma_20":2387.25,"sma_60":2399.25,"sma_120":2646.58},{"date":"2026-08-28","open":2315,"high":2325,"low":2275,"close":2320,"volume":9132,"rsi_14":28.57,"sma_20":2387.75,"sma_60":2395.92,"sma_120":2642.96},{"date":"2026-08-31","open":2320,"high":2325,"low":2280,"close":2320,"volume":45729,"rsi_14":42.11,"sma_20":2378.75,"sma_60":2391.08,"sma_120":2639.54},{"date":"2026-09-01","open":2330,"high":2665,"low":2325,"close":2590,"volume":324734,"rsi_14":73.81,"sma_20":2386.75,"sma_60":2391.08,"sma_120":2638.38},{"date":"2026-09-02","open":2560,"high":2670,"low":2445,"close":2640,"volume":87190,"rsi_14":75.0,"sma_20":2394.75,"sma_60":2394.25,"sma_120":2638.12},{"date":"2026-09-03","open":2640,"high":2820,"low":2430,"close":2720,"volume":80661,"rsi_14":82.83,"sma_20":2406.5,"sma_60":2398.67,"sma_120":2637.92},{"date":"2026-09-04","open":2720,"high":2910,"low":2690,"close":2870,"volume":112267,"rsi_14":91.06,"sma_20":2425.0,"sma_60":2405.5,"sma_120":2638.12},{"date":"2026-09-07","open":2870,"high":3000,"low":2680,"close":2895,"volume":47872,"rsi_14":92.13,"sma_20":2447.75,"sma_60":2411.33,"sma_120":2638.58},{"date":"2026-09-08","open":2895,"high":2895,"low":2610,"close":2690,"volume":55312,"rsi_14":71.34,"sma_20":2464.75,"sma_60":2413.92,"sma_120":2637.04},{"date":"2026-09-09","open":2690,"high":2730,"low":2475,"close":2695,"volume":30129,"rsi_14":72.39,"sma_20":2480.0,"sma_60":2416.67,"sma_120":2635.46},{"date":"2026-09-10","open":2695,"high":2720,"low":2510,"close":2705,"volume":24102,"rsi_14":72.73,"sma_20":2494.25,"sma_60":2420.08,"sma_120":2633.29},{"date":"2026-09-11","open":2705,"high":2845,"low":2600,"close":2640,"volume":14291,"rsi_14":67.42,"sma_20":2506.5,"sma_60":2421.92,"sma_120":2631.5},{"date":"2026-09-14","open":2640,"high":2750,"low":2600,"close":2685,"volume":24872,"rsi_14":68.65,"sma_20":2522.5,"sma_60":2425.83,"sma_120":2629.83},{"date":"2026-09-15","open":2685,"high":2695,"low":2560,"close":2695,"volume":8157,"rsi_14":70.11,"sma_20":2539.25,"sma_60":2430.08,"sma_120":2627.88},{"date":"2026-09-16","open":2640,"high":2800,"low":2530,"close":2555,"volume":12416,"rsi_14":60.85,"sma_20":2550.0,"sma_60":2432.0,"sma_120":2624.67},{"date":"2026-09-17","open":2580,"high":2695,"low":2580,"close":2690,"volume":5881,"rsi_14":65.55,"sma_20":2568.0,"sma_60":2438.08,"sma_120":2622.17},{"date":"2026-09-18","open":2915,"high":3430,"low":2575,"close":2735,"volume":27401,"rsi_14":66.8,"sma_20":2588.25,"sma_60":2445.42,"sma_120":2619.96},{"date":"2026-09-21","open":2700,"high":2845,"low":2605,"close":2780,"volume":15490,"rsi_14":59.41,"sma_20":2610.75,"sma_60":2453.0,"sma_120":2617.12},{"date":"2026-09-22","open":2600,"high":2745,"low":2575,"close":2650,"volume":9432,"rsi_14":50.46,"sma_20":2626.25,"sma_60":2458.67,"sma_120":2613.29},{"date":"2026-09-23","open":2665,"high":2665,"low":2560,"close":2650,"volume":12443,"rsi_14":46.53,"sma_20":2642.5,"sma_60":2464.67,"sma_120":2609.5},{"date":"2026-09-28","open":2650,"high":2690,"low":2560,"close":2645,"volume":6970,"rsi_14":36.99,"sma_20":2658.5,"sma_60":2470.58,"sma_120":2605.62},{"date":"2026-09-29","open":2600,"high":2660,"low":2500,"close":2510,"volume":45842,"rsi_14":30.26,"sma_20":2668.0,"sma_60":2473.92,"sma_120":2601.0},{"date":"2026-09-30","open":2510,"high":2555,"low":2440,"close":2510,"volume":54168,"rsi_14":38.31,"sma_20":2677.5,"sma_60":2475.92,"sma_120":2596.5},{"date":"2026-10-01","open":2485,"high":2570,"low":2450,"close":2560,"volume":18836,"rsi_14":41.72,"sma_20":2676.0,"sma_60":2479.5,"sma_120":2592.08},{"date":"2026-10-02","open":2540,"high":2635,"low":2540,"close":2610,"volume":13419,"rsi_14":44.44,"sma_20":2674.5,"sma_60":2484.67,"sma_120":2588.58},{"date":"2026-10-06","open":2590,"high":2800,"low":2585,"close":2720,"volume":17557,"rsi_14":54.44,"sma_20":2674.5,"sma_60":2491.75,"sma_120":2585.58},{"date":"2026-10-07","open":2700,"high":2730,"low":2615,"close":2675,"volume":12451,"rsi_14":49.44,"sma_20":2664.75,"sma_60":2497.58,"sma_120":2581.46},{"date":"2026-10-08","open":2640,"high":2900,"low":2600,"close":2780,"volume":46039,"rsi_14":54.27,"sma_20":2659.0,"sma_60":2503.92,"sma_120":2578.38},{"date":"2026-10-12","open":2785,"high":2950,"low":2610,"close":2780,"volume":41933,"rsi_14":63.16,"sma_20":2663.5,"sma_60":2509.67,"sma_120":2574.83},{"date":"2026-10-13","open":2710,"high":2885,"low":2575,"close":2685,"volume":19083,"rsi_14":49.69,"sma_20":2663.0,"sma_60":2512.75,"sma_120":2570.54},{"date":"2026-10-14","open":2705,"high":2810,"low":2585,"close":2665,"volume":44234,"rsi_14":45.57,"sma_20":2661.0,"sma_60":2516.25,"sma_120":2566.71},{"date":"2026-10-15","open":2660,"high":2760,"low":2440,"close":2730,"volume":38458,"rsi_14":46.91,"sma_20":2665.5,"sma_60":2520.75,"sma_120":2563.42},{"date":"2026-10-16","open":2685,"high":2760,"low":2610,"close":2685,"volume":30709,"rsi_14":52.41,"sma_20":2665.5,"sma_60":2524.67,"sma_120":2559.58},{"date":"2026-10-19","open":2700,"high":2745,"low":2600,"close":2740,"volume":13749,"rsi_14":55.77,"sma_20":2667.75,"sma_60":2531.25,"sma_120":2556.33},{"date":"2026-10-20","open":2760,"high":2760,"low":2625,"close":2755,"volume":27054,"rsi_14":56.96,"sma_20":2677.75,"sma_60":2538.5,"sma_120":2553.12},{"date":"2026-10-21","open":2740,"high":2840,"low":2695,"close":2765,"volume":49834,"rsi_14":69.17,"sma_20":2681.5,"sma_60":2545.92,"sma_120":2550.96},{"date":"2026-10-22","open":2765,"high":2960,"low":2610,"close":2660,"volume":107689,"rsi_14":59.74,"sma_20":2677.75,"sma_60":2551.42,"sma_120":2547.71},{"date":"2026-10-23","open":2574,"high":2574,"low":2263,"close":2570,"volume":302549}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-223.56,"pbr":1.24,"per":null,"roa":0.2,"roe":0.3,"grade":"C","comment":"펀더멘탈 데이터 부족","revenue":25519278643.0,"analysis":"ROE 0.3%입니다. 시가총액 232.88억. 매출 255.19억, 영업이익 -50.73억.","eps_basis":"TTM","debt_ratio":0.5469731530401328,"market_cap":23019065950,"net_income":-2000134178.0,"total_debt":10164633850.0,"ttm_window":"2025Q3~2026Q2","gross_margin":67.78,"total_assets":28748057540.0,"total_equity":18583423690.0,"profit_margin":-7.84,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-5073148376.0,"operating_margin":-19.88,"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":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":2570.0,"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":5145.0},{"date":"2016-10-25","close":4999.0},{"date":"2016-10-26","close":4904.0},{"date":"2016-10-27","close":4869.0},{"date":"2016-10-28","close":5120.0},{"date":"2016-10-31","close":4969.0},{"date":"2016-11-01","close":4854.0},{"date":"2016-11-02","close":4738.0},{"date":"2016-11-03","close":4738.0},{"date":"2016-11-04","close":4733.0},{"date":"2016-11-07","close":4813.0},{"date":"2016-11-08","close":4929.0},{"date":"2016-11-09","close":4808.0},{"date":"2016-11-10","close":5004.0},{"date":"2016-11-11","close":5095.0},{"date":"2016-11-14","close":5145.0},{"date":"2016-11-15","close":5195.0},{"date":"2016-11-16","close":5521.0},{"date":"2016-11-17","close":5421.0},{"date":"2016-11-18","close":4934.0},{"date":"2016-11-21","close":4964.0},{"date":"2016-11-22","close":4964.0},{"date":"2016-11-23","close":4844.0},{"date":"2016-11-24","close":4894.0},{"date":"2016-11-25","close":4874.0},{"date":"2016-11-28","close":4849.0},{"date":"2016-11-29","close":4829.0},{"date":"2016-11-30","close":4813.0},{"date":"2016-12-01","close":4829.0},{"date":"2016-12-02","close":4718.0},{"date":"2016-12-05","close":4552.0},{"date":"2016-12-06","close":4914.0},{"date":"2016-12-07","close":4668.0},{"date":"2016-12-08","close":4738.0},{"date":"2016-12-09","close":4849.0},{"date":"2016-12-12","close":4979.0},{"date":"2016-12-13","close":4894.0},{"date":"2016-12-14","close":4939.0},{"date":"2016-12-15","close":4964.0},{"date":"2016-12-16","close":4969.0},{"date":"2016-12-19","close":4974.0},{"date":"2016-12-20","close":4974.0},{"date":"2016-12-21","close":4954.0},{"date":"2016-12-22","close":4939.0},{"date":"2016-12-23","close":4914.0},{"date":"2016-12-26","close":4904.0},{"date":"2016-12-27","close":4904.0},{"date":"2016-12-28","close":4818.0},{"date":"2016-12-29","close":4914.0},{"date":"2017-01-02","close":4889.0},{"date":"2017-01-03","close":4909.0},{"date":"2017-01-04","close":4924.0},{"date":"2017-01-05","close":5019.0},{"date":"2017-01-06","close":5095.0},{"date":"2017-01-09","close":4989.0},{"date":"2017-01-10","close":5295.0},{"date":"2017-01-11","close":5019.0},{"date":"2017-01-12","close":5245.0},{"date":"2017-01-13","close":5320.0},{"date":"2017-01-16","close":5170.0},{"date":"2017-01-17","close":5019.0},{"date":"2017-01-18","close":5019.0},{"date":"2017-01-19","close":5120.0},{"date":"2017-01-20","close":5471.0},{"date":"2017-01-23","close":5320.0},{"date":"2017-01-24","close":5421.0},{"date":"2017-01-25","close":5320.0},{"date":"2017-01-26","close":5396.0},{"date":"2017-01-31","close":5195.0},{"date":"2017-02-01","close":5371.0},{"date":"2017-02-02","close":5170.0},{"date":"2017-02-03","close":5195.0},{"date":"2017-02-06","close":5220.0},{"date":"2017-02-07","close":5145.0},{"date":"2017-02-08","close":5245.0},{"date":"2017-02-09","close":5170.0},{"date":"2017-02-10","close":5245.0},{"date":"2017-02-13","close":5371.0},{"date":"2017-02-14","close":5396.0},{"date":"2017-02-15","close":5446.0},{"date":"2017-02-16","close":5421.0},{"date":"2017-02-17","close":5371.0},{"date":"2017-02-20","close":5396.0},{"date":"2017-02-21","close":5421.0},{"date":"2017-02-22","close":5421.0},{"date":"2017-02-23","close":5320.0},{"date":"2017-02-24","close":5170.0},{"date":"2017-02-27","close":5295.0},{"date":"2017-02-28","close":5295.0},{"date":"2017-03-02","close":5295.0},{"date":"2017-03-03","close":5014.0},{"date":"2017-03-06","close":4984.0},{"date":"2017-03-07","close":5009.0},{"date":"2017-03-08","close":5095.0},{"date":"2017-03-09","close":4999.0},{"date":"2017-03-10","close":4999.0},{"date":"2017-03-13","close":5014.0},{"date":"2017-03-14","close":4974.0},{"date":"2017-03-15","close":4969.0},{"date":"2017-03-16","close":4974.0},{"date":"2017-03-17","close":4939.0},{"date":"2017-03-20","close":4884.0},{"date":"2017-03-21","close":4773.0},{"date":"2017-03-22","close":4728.0},{"date":"2017-03-23","close":4688.0},{"date":"2017-03-24","close":4613.0},{"date":"2017-03-27","close":4568.0},{"date":"2017-03-28","close":4663.0},{"date":"2017-03-29","close":4593.0},{"date":"2017-03-30","close":4678.0},{"date":"2017-03-31","close":4663.0},{"date":"2017-04-03","close":4668.0},{"date":"2017-04-04","close":4653.0},{"date":"2017-04-05","close":4668.0},{"date":"2017-04-06","close":4598.0},{"date":"2017-04-07","close":4618.0},{"date":"2017-04-10","close":4447.0},{"date":"2017-04-11","close":4472.0},{"date":"2017-04-12","close":4557.0},{"date":"2017-04-13","close":4713.0},{"date":"2017-04-14","close":4653.0},{"date":"2017-04-17","close":4718.0},{"date":"2017-04-18","close":4758.0},{"date":"2017-04-19","close":4869.0},{"date":"2017-04-20","close":4919.0},{"date":"2017-04-21","close":5014.0},{"date":"2017-04-24","close":4778.0},{"date":"2017-04-25","close":4879.0},{"date":"2017-04-26","close":4924.0},{"date":"2017-04-27","close":4834.0},{"date":"2017-04-28","close":4879.0},{"date":"2017-05-02","close":4949.0},{"date":"2017-05-04","close":4829.0},{"date":"2017-05-08","close":4693.0},{"date":"2017-05-10","close":4668.0},{"date":"2017-05-11","close":4663.0},{"date":"2017-05-12","close":4608.0},{"date":"2017-05-15","close":4542.0},{"date":"2017-05-16","close":4628.0},{"date":"2017-05-17","close":4673.0},{"date":"2017-05-18","close":4658.0},{"date":"2017-05-19","close":4648.0},{"date":"2017-05-22","close":4758.0},{"date":"2017-05-23","close":4658.0},{"date":"2017-05-24","close":4713.0},{"date":"2017-05-25","close":4678.0},{"date":"2017-05-26","close":4728.0},{"date":"2017-05-29","close":4708.0},{"date":"2017-05-30","close":4673.0},{"date":"2017-05-31","close":4708.0},{"date":"2017-06-01","close":4633.0},{"date":"2017-06-02","close":4638.0},{"date":"2017-06-05","close":4628.0},{"date":"2017-06-07","close":4562.0},{"date":"2017-06-08","close":4593.0},{"date":"2017-06-09","close":4618.0},{"date":"2017-06-12","close":4688.0},{"date":"2017-06-13","close":4728.0},{"date":"2017-06-14","close":4864.0},{"date":"2017-06-15","close":4788.0},{"date":"2017-06-16","close":4758.0},{"date":"2017-06-19","close":4753.0},{"date":"2017-06-20","close":4793.0},{"date":"2017-06-21","close":4798.0},{"date":"2017-06-22","close":4763.0},{"date":"2017-06-23","close":4703.0},{"date":"2017-06-26","close":4663.0},{"date":"2017-06-27","close":4723.0},{"date":"2017-06-28","close":4663.0},{"date":"2017-06-29","close":4743.0},{"date":"2017-06-30","close":4733.0},{"date":"2017-07-03","close":4693.0},{"date":"2017-07-04","close":4623.0},{"date":"2017-07-05","close":4593.0},{"date":"2017-07-06","close":4593.0},{"date":"2017-07-07","close":4562.0},{"date":"2017-07-10","close":4573.0},{"date":"2017-07-11","close":4527.0},{"date":"2017-07-12","close":4462.0},{"date":"2017-07-13","close":4362.0},{"date":"2017-07-14","close":4367.0},{"date":"2017-07-17","close":4392.0},{"date":"2017-07-18","close":4337.0},{"date":"2017-07-19","close":4317.0},{"date":"2017-07-20","close":4452.0},{"date":"2017-07-21","close":4437.0},{"date":"2017-07-24","close":4482.0},{"date":"2017-07-25","close":4322.0},{"date":"2017-07-26","close":4372.0},{"date":"2017-07-27","close":4417.0},{"date":"2017-07-28","close":4452.0},{"date":"2017-07-31","close":4417.0},{"date":"2017-08-01","close":4362.0},{"date":"2017-08-02","close":4357.0},{"date":"2017-08-03","close":4342.0},{"date":"2017-08-04","close":4337.0},{"date":"2017-08-07","close":4276.0},{"date":"2017-08-08","close":4301.0},{"date":"2017-08-09","close":4266.0},{"date":"2017-08-10","close":4317.0},{"date":"2017-08-11","close":4211.0},{"date":"2017-08-14","close":4191.0},{"date":"2017-08-16","close":4181.0},{"date":"2017-08-17","close":4176.0},{"date":"2017-08-18","close":4191.0},{"date":"2017-08-21","close":4186.0},{"date":"2017-08-22","close":4166.0},{"date":"2017-08-23","close":4116.0},{"date":"2017-08-24","close":4156.0},{"date":"2017-08-25","close":4156.0},{"date":"2017-08-28","close":4186.0},{"date":"2017-08-29","close":4211.0},{"date":"2017-08-30","close":4231.0},{"date":"2017-08-31","close":4211.0},{"date":"2017-09-01","close":4171.0},{"date":"2017-09-04","close":4166.0},{"date":"2017-09-05","close":4101.0},{"date":"2017-09-06","close":4186.0},{"date":"2017-09-07","close":4136.0},{"date":"2017-09-08","close":4402.0},{"date":"2017-09-11","close":4241.0},{"date":"2017-09-12","close":4301.0},{"date":"2017-09-13","close":4568.0},{"date":"2017-09-14","close":4568.0},{"date":"2017-09-15","close":4648.0},{"date":"2017-09-18","close":5797.0},{"date":"2017-09-19","close":5446.0},{"date":"2017-09-20","close":5345.0},{"date":"2017-09-21","close":5095.0},{"date":"2017-09-22","close":4793.0},{"date":"2017-09-25","close":4633.0},{"date":"2017-09-26","close":4849.0},{"date":"2017-09-27","close":4653.0},{"date":"2017-09-28","close":4663.0},{"date":"2017-09-29","close":4869.0},{"date":"2017-10-10","close":5145.0},{"date":"2017-10-11","close":5120.0},{"date":"2017-10-12","close":5120.0},{"date":"2017-10-13","close":5220.0},{"date":"2017-10-16","close":5345.0},{"date":"2017-10-17","close":5345.0},{"date":"2017-10-18","close":5345.0},{"date":"2017-10-19","close":4989.0},{"date":"2017-10-20","close":4909.0},{"date":"2017-10-23","close":4708.0},{"date":"2017-10-24","close":4688.0},{"date":"2017-10-25","close":4818.0},{"date":"2017-10-26","close":4688.0},{"date":"2017-10-27","close":4708.0},{"date":"2017-10-30","close":4668.0},{"date":"2017-10-31","close":4668.0},{"date":"2017-11-01","close":4603.0},{"date":"2017-11-02","close":4608.0},{"date":"2017-11-03","close":4593.0},{"date":"2017-11-06","close":4537.0},{"date":"2017-11-07","close":4497.0},{"date":"2017-11-08","close":4628.0},{"date":"2017-11-09","close":4628.0},{"date":"2017-11-10","close":4568.0},{"date":"2017-11-13","close":4628.0},{"date":"2017-11-14","close":4442.0},{"date":"2017-11-15","close":4116.0},{"date":"2017-11-16","close":4086.0},{"date":"2017-11-17","close":4156.0},{"date":"2017-11-20","close":4171.0},{"date":"2017-11-21","close":4181.0},{"date":"2017-11-22","close":4422.0},{"date":"2017-11-23","close":4332.0},{"date":"2017-11-24","close":4307.0},{"date":"2017-11-27","close":4281.0},{"date":"2017-11-28","close":4166.0},{"date":"2017-11-29","close":4161.0},{"date":"2017-11-30","close":4131.0},{"date":"2017-12-01","close":4151.0},{"date":"2017-12-04","close":4136.0},{"date":"2017-12-05","close":4111.0},{"date":"2017-12-06","close":4111.0},{"date":"2017-12-07","close":4081.0},{"date":"2017-12-08","close":4046.0},{"date":"2017-12-11","close":4046.0},{"date":"2017-12-12","close":4061.0},{"date":"2017-12-13","close":4015.0},{"date":"2017-12-14","close":4040.0},{"date":"2017-12-15","close":4066.0},{"date":"2017-12-18","close":4015.0},{"date":"2017-12-19","close":4000.0},{"date":"2017-12-20","close":3990.0},{"date":"2017-12-21","close":3890.0},{"date":"2017-12-22","close":3830.0},{"date":"2017-12-26","close":3820.0},{"date":"2017-12-27","close":3764.0},{"date":"2017-12-28","close":3885.0},{"date":"2018-01-02","close":3641.4224},{"date":"2018-01-03","close":3626.9148},{"date":"2018-01-04","close":3559.2124},{"date":"2018-01-05","close":3578.5559},{"date":"2018-01-08","close":3583.3918},{"date":"2018-01-09","close":3588.2278},{"date":"2018-01-10","close":3660.7659},{"date":"2018-01-11","close":3699.4531},{"date":"2018-01-12","close":3902.5603},{"date":"2018-01-15","close":3854.2014},{"date":"2018-01-16","close":3917.0679},{"date":"2018-01-17","close":4076.6521},{"date":"2018-01-18","close":3917.0679},{"date":"2018-01-19","close":3868.709},{"date":"2018-01-22","close":5029.3218},{"date":"2018-01-23","close":5246.9365},{"date":"2018-01-24","close":6818.5996},{"date":"2018-01-25","close":6383.3701},{"date":"2018-01-26","close":6286.6523},{"date":"2018-01-29","close":5585.4487},{"date":"2018-01-30","close":5512.9106},{"date":"2018-01-31","close":5609.6284},{"date":"2018-02-01","close":5319.4751},{"date":"2018-02-02","close":5077.6807},{"date":"2018-02-05","close":4860.0659},{"date":"2018-02-06","close":4768.1841},{"date":"2018-02-07","close":4705.3174},{"date":"2018-02-08","close":4753.6763},{"date":"2018-02-09","close":4666.6304},{"date":"2018-02-12","close":4618.2715},{"date":"2018-02-13","close":4618.2715},{"date":"2018-02-14","close":4642.4507},{"date":"2018-02-19","close":4773.02},{"date":"2018-02-20","close":4739.1685},{"date":"2018-02-21","close":4835.8862},{"date":"2018-02-22","close":4782.6914},{"date":"2018-02-23","close":4652.1226},{"date":"2018-02-26","close":4642.4507},{"date":"2018-02-27","close":4714.9893},{"date":"2018-02-28","close":4932.604},{"date":"2018-03-02","close":4806.8711},{"date":"2018-03-05","close":4497.3745},{"date":"2018-03-06","close":4516.7178},{"date":"2018-03-07","close":4449.0156},{"date":"2018-03-08","close":4516.7178},{"date":"2018-03-09","close":4584.4204},{"date":"2018-03-12","close":4507.0459},{"date":"2018-03-13","close":4531.2256},{"date":"2018-03-14","close":4511.8818},{"date":"2018-03-15","close":4458.687},{"date":"2018-03-16","close":4497.3745},{"date":"2018-03-19","close":4415.1641},{"date":"2018-03-20","close":4371.6411},{"date":"2018-03-21","close":4361.9697},{"date":"2018-03-22","close":4163.6982},{"date":"2018-03-23","close":4028.2935},{"date":"2018-03-26","close":4047.637},{"date":"2018-03-27","close":4168.5342},{"date":"2018-03-28","close":4062.1445},{"date":"2018-03-29","close":4062.1445},{"date":"2018-03-30","close":4057.3086},{"date":"2018-04-02","close":4042.801},{"date":"2018-04-03","close":3950.9192},{"date":"2018-04-04","close":4158.8623},{"date":"2018-04-05","close":3975.0986},{"date":"2018-04-06","close":3994.4421},{"date":"2018-04-09","close":3936.4114},{"date":"2018-04-10","close":3936.4114},{"date":"2018-04-11","close":3926.7397},{"date":"2018-04-12","close":3859.0374},{"date":"2018-04-13","close":3936.4114},{"date":"2018-04-16","close":4071.8164},{"date":"2018-04-17","close":4115.3394},{"date":"2018-04-18","close":4163.6982},{"date":"2018-04-19","close":4004.114},{"date":"2018-04-20","close":4100.8315},{"date":"2018-04-23","close":4037.9651},{"date":"2018-04-24","close":3950.9192},{"date":"2018-04-25","close":3917.0679},{"date":"2018-04-26","close":3926.7397},{"date":"2018-04-27","close":3936.4114},{"date":"2018-04-30","close":3820.3503},{"date":"2018-05-02","close":3723.6326},{"date":"2018-05-03","close":3786.499},{"date":"2018-05-04","close":3878.3809},{"date":"2018-05-08","close":3917.0679},{"date":"2018-05-09","close":4033.1292},{"date":"2018-05-10","close":4110.5034},{"date":"2018-05-11","close":4086.324},{"date":"2018-05-14","close":4013.7856},{"date":"2018-05-15","close":4057.3086},{"date":"2018-05-16","close":3897.7244},{"date":"2018-05-17","close":3960.5908},{"date":"2018-05-18","close":4062.1445},{"date":"2018-05-21","close":4028.2935},{"date":"2018-05-23","close":4120.1753},{"date":"2018-05-24","close":4149.1904},{"date":"2018-05-25","close":4018.6216},{"date":"2018-05-28","close":3994.4421},{"date":"2018-05-29","close":4008.9497},{"date":"2018-05-30","close":3892.8884},{"date":"2018-05-31","close":3917.0679},{"date":"2018-06-01","close":4008.9497},{"date":"2018-06-04","close":4037.9651},{"date":"2018-06-05","close":3989.6062},{"date":"2018-06-07","close":4037.9651},{"date":"2018-06-08","close":4023.4575},{"date":"2018-06-11","close":4081.488},{"date":"2018-06-12","close":4037.9651},{"date":"2018-06-14","close":3936.4114},{"date":"2018-06-15","close":3941.2473},{"date":"2018-06-18","close":3854.2014},{"date":"2018-06-19","close":3626.9148},{"date":"2018-06-20","close":3612.4072},{"date":"2018-06-21","close":3622.0789},{"date":"2018-06-22","close":3617.2429},{"date":"2018-06-25","close":3660.7659},{"date":"2018-06-26","close":3651.0942},{"date":"2018-06-27","close":3583.3918},{"date":"2018-06-28","close":3510.8535},{"date":"2018-06-29","close":3414.1357},{"date":"2018-07-02","close":3341.5974},{"date":"2018-07-03","close":3457.6587},{"date":"2018-07-04","close":3467.3306},{"date":"2018-07-05","close":3341.5974},{"date":"2018-07-06","close":3399.6282},{"date":"2018-07-09","close":3428.6433},{"date":"2018-07-10","close":3713.9607},{"date":"2018-07-11","close":3767.1555},{"date":"2018-07-12","close":3801.0066},{"date":"2018-07-13","close":3810.6785},{"date":"2018-07-16","close":3868.709},{"date":"2018-07-17","close":3791.335},{"date":"2018-07-18","close":3815.5144},{"date":"2018-07-19","close":3796.1709},{"date":"2018-07-20","close":3680.1096},{"date":"2018-07-23","close":3530.197},{"date":"2018-07-24","close":3617.2429},{"date":"2018-07-25","close":3501.1816},{"date":"2018-07-26","close":3530.197},{"date":"2018-07-27","close":3602.7354},{"date":"2018-07-30","close":3626.9148},{"date":"2018-07-31","close":3612.4072},{"date":"2018-08-01","close":3535.033},{"date":"2018-08-02","close":3539.8689},{"date":"2018-08-03","close":3583.3918},{"date":"2018-08-06","close":3583.3918},{"date":"2018-08-07","close":3622.0789},{"date":"2018-08-08","close":3515.6895},{"date":"2018-08-09","close":3617.2429},{"date":"2018-08-10","close":3680.1096},{"date":"2018-08-13","close":3578.5559},{"date":"2018-08-14","close":3535.033},{"date":"2018-08-16","close":3612.4072},{"date":"2018-08-17","close":3617.2429},{"date":"2018-08-20","close":3525.3611},{"date":"2018-08-21","close":3530.197},{"date":"2018-08-22","close":3525.3611},{"date":"2018-08-23","close":3742.9761},{"date":"2018-08-24","close":3665.6018},{"date":"2018-08-27","close":3694.6172},{"date":"2018-08-28","close":3805.8425},{"date":"2018-08-29","close":3771.9915},{"date":"2018-08-30","close":3767.1555},{"date":"2018-08-31","close":3752.6477},{"date":"2018-09-03","close":3767.1555},{"date":"2018-09-04","close":3718.7966},{"date":"2018-09-05","close":3704.2891},{"date":"2018-09-06","close":3597.8994},{"date":"2018-09-07","close":3689.7812},{"date":"2018-09-10","close":3554.3765},{"date":"2018-09-11","close":3597.8994},{"date":"2018-09-12","close":3530.197},{"date":"2018-09-13","close":3597.8994},{"date":"2018-09-14","close":3622.0789},{"date":"2018-09-17","close":3501.1816},{"date":"2018-09-18","close":3510.8535},{"date":"2018-09-19","close":3501.1816},{"date":"2018-09-20","close":3496.3459},{"date":"2018-09-21","close":3452.8228},{"date":"2018-09-27","close":3399.6282},{"date":"2018-09-28","close":3462.4946},{"date":"2018-10-01","close":3375.4487},{"date":"2018-10-02","close":3481.8381},{"date":"2018-10-04","close":3530.197},{"date":"2018-10-05","close":3723.6326},{"date":"2018-10-08","close":3660.7659},{"date":"2018-10-10","close":3385.1204},{"date":"2018-10-11","close":3172.3416},{"date":"2018-10-12","close":3414.1357},{"date":"2018-10-15","close":3336.7615},{"date":"2018-10-16","close":3428.6433},{"date":"2018-10-17","close":3418.9717},{"date":"2018-10-18","close":3370.6128},{"date":"2018-10-19","close":3385.1204},{"date":"2018-10-22","close":3433.4792},{"date":"2018-10-23","close":3336.7615},{"date":"2018-10-24","close":3273.895},{"date":"2018-10-25","close":3264.2234},{"date":"2018-10-26","close":3162.6697},{"date":"2018-10-29","close":3094.9673},{"date":"2018-10-30","close":3070.7878},{"date":"2018-10-31","close":3056.2803},{"date":"2018-11-01","close":3070.7878},{"date":"2018-11-02","close":3230.3721},{"date":"2018-11-05","close":3191.6851},{"date":"2018-11-06","close":3138.4902},{"date":"2018-11-07","close":3114.3108},{"date":"2018-11-08","close":3094.9673},{"date":"2018-11-09","close":3080.4597},{"date":"2018-11-12","close":3017.593},{"date":"2018-11-13","close":3017.593},{"date":"2018-11-14","close":3003.0854},{"date":"2018-11-15","close":2993.4136},{"date":"2018-11-16","close":2988.5779},{"date":"2018-11-19","close":3061.116},{"date":"2018-11-20","close":3061.116},{"date":"2018-11-21","close":3090.1313},{"date":"2018-11-22","close":3012.7571},{"date":"2018-11-23","close":3027.2649},{"date":"2018-11-26","close":2954.7266},{"date":"2018-11-27","close":3003.0854},{"date":"2018-11-28","close":3051.4443},{"date":"2018-11-29","close":3012.7571},{"date":"2018-11-30","close":3070.7878},{"date":"2018-12-03","close":3027.2649},{"date":"2018-12-04","close":3119.1467},{"date":"2018-12-05","close":3143.3262},{"date":"2018-12-06","close":3138.4902},{"date":"2018-12-07","close":3215.8645},{"date":"2018-12-10","close":3259.3875},{"date":"2018-12-11","close":3123.9827},{"date":"2018-12-12","close":3128.8184},{"date":"2018-12-13","close":3056.2803},{"date":"2018-12-14","close":3027.2649},{"date":"2018-12-17","close":3012.7571},{"date":"2018-12-18","close":2964.3984},{"date":"2018-12-19","close":2964.3984},{"date":"2018-12-20","close":2920.8752},{"date":"2018-12-21","close":3186.8491},{"date":"2018-12-24","close":3269.0591},{"date":"2018-12-26","close":3235.208},{"date":"2018-12-27","close":3331.9258},{"date":"2018-12-28","close":3336.7615},{"date":"2019-01-02","close":3423.8076},{"date":"2019-01-03","close":3564.0483},{"date":"2019-01-04","close":3641.4224},{"date":"2019-01-07","close":3496.3459},{"date":"2019-01-08","close":3433.4792},{"date":"2019-01-09","close":3670.4377},{"date":"2019-01-10","close":3544.7046},{"date":"2019-01-11","close":3525.3611},{"date":"2019-01-14","close":3588.2278},{"date":"2019-01-15","close":3767.1555},{"date":"2019-01-16","close":3530.197},{"date":"2019-01-17","close":3467.3306},{"date":"2019-01-18","close":3515.6895},{"date":"2019-01-21","close":3457.6587},{"date":"2019-01-22","close":3365.7769},{"date":"2019-01-23","close":3302.9104},{"date":"2019-01-24","close":3322.2539},{"date":"2019-01-25","close":3481.8381},{"date":"2019-01-28","close":3414.1357},{"date":"2019-01-29","close":3341.5974},{"date":"2019-01-30","close":3322.2539},{"date":"2019-01-31","close":3264.2234},{"date":"2019-02-01","close":3322.2539},{"date":"2019-02-07","close":3322.2539},{"date":"2019-02-08","close":3312.5823},{"date":"2019-02-11","close":3191.6851},{"date":"2019-02-12","close":3191.6851},{"date":"2019-02-13","close":3148.1621},{"date":"2019-02-14","close":3157.8337},{"date":"2019-02-15","close":3119.1467},{"date":"2019-02-18","close":3114.3108},{"date":"2019-02-19","close":3065.9519},{"date":"2019-02-20","close":3104.6392},{"date":"2019-02-21","close":3167.5056},{"date":"2019-02-22","close":3191.6851},{"date":"2019-02-25","close":3240.0439},{"date":"2019-02-26","close":3244.8796},{"date":"2019-02-27","close":3385.1204},{"date":"2019-02-28","close":3351.2693},{"date":"2019-03-04","close":3283.5669},{"date":"2019-03-05","close":3307.7463},{"date":"2019-03-06","close":3360.9409},{"date":"2019-03-07","close":3351.2693},{"date":"2019-03-08","close":3322.2539},{"date":"2019-03-11","close":3302.9104},{"date":"2019-03-12","close":3249.7156},{"date":"2019-03-13","close":3249.7156},{"date":"2019-03-14","close":3346.4333},{"date":"2019-03-15","close":3327.0898},{"date":"2019-03-18","close":3307.7463},{"date":"2019-03-19","close":3389.9563},{"date":"2019-03-20","close":3394.7922},{"date":"2019-03-21","close":3530.197},{"date":"2019-03-22","close":3481.8381},{"date":"2019-03-25","close":3486.6741},{"date":"2019-03-26","close":3486.6741},{"date":"2019-03-27","close":3462.4946},{"date":"2019-03-28","close":3404.4641},{"date":"2019-03-29","close":3447.9871},{"date":"2019-04-01","close":3447.9871},{"date":"2019-04-02","close":3351.2693},{"date":"2019-04-03","close":3443.1511},{"date":"2019-04-04","close":3472.1665},{"date":"2019-04-05","close":3452.8228},{"date":"2019-04-08","close":3452.8228},{"date":"2019-04-09","close":3360.9409},{"date":"2019-04-10","close":3288.4028},{"date":"2019-04-11","close":3143.3262},{"date":"2019-04-12","close":3061.116},{"date":"2019-04-15","close":3114.3108},{"date":"2019-04-16","close":3094.9673},{"date":"2019-04-17","close":3051.4443},{"date":"2019-04-18","close":3123.9827},{"date":"2019-04-19","close":3085.2954},{"date":"2019-04-22","close":3075.6238},{"date":"2019-04-23","close":3022.429},{"date":"2019-04-24","close":3022.429},{"date":"2019-04-25","close":2983.7419},{"date":"2019-04-26","close":3007.9214},{"date":"2019-04-29","close":2978.906},{"date":"2019-04-30","close":3003.0854},{"date":"2019-05-02","close":3003.0854},{"date":"2019-05-03","close":3094.9673},{"date":"2019-05-07","close":3249.7156},{"date":"2019-05-08","close":3162.6697},{"date":"2019-05-09","close":3191.6851},{"date":"2019-05-10","close":3162.6697},{"date":"2019-05-13","close":3177.1772},{"date":"2019-05-14","close":3080.4597},{"date":"2019-05-15","close":3109.4749},{"date":"2019-05-16","close":3244.8796},{"date":"2019-05-17","close":3254.5515},{"date":"2019-05-20","close":3307.7463},{"date":"2019-05-21","close":3428.6433},{"date":"2019-05-22","close":3443.1511},{"date":"2019-05-23","close":3443.1511},{"date":"2019-05-24","close":3443.1511},{"date":"2019-05-27","close":3530.197},{"date":"2019-05-28","close":3433.4792},{"date":"2019-05-29","close":3626.9148},{"date":"2019-05-30","close":3530.197},{"date":"2019-05-31","close":3530.197},{"date":"2019-06-03","close":3583.3918},{"date":"2019-06-04","close":3723.6326},{"date":"2019-06-05","close":3660.7659},{"date":"2019-06-07","close":4062.1445},{"date":"2019-06-10","close":4168.5342},{"date":"2019-06-11","close":4187.8774},{"date":"2019-06-12","close":4337.79},{"date":"2019-06-13","close":4183.0415},{"date":"2019-06-14","close":4236.2363},{"date":"2019-06-17","close":4091.1599},{"date":"2019-06-18","close":3950.9192},{"date":"2019-06-19","close":3670.4377},{"date":"2019-06-20","close":3506.0176},{"date":"2019-06-21","close":4207.2212},{"date":"2019-06-24","close":4052.4727},{"date":"2019-06-25","close":4216.8931},{"date":"2019-06-26","close":4352.2979},{"date":"2019-06-27","close":4565.0767},{"date":"2019-06-28","close":5923.9609},{"date":"2019-07-01","close":7689.0591},{"date":"2019-07-02","close":9986.1055},{"date":"2019-07-03","close":12960.1758},{"date":"2019-07-04","close":16828.8848},{"date":"2019-07-05","close":16828.8848},{"date":"2019-07-08","close":21858.207},{"date":"2019-07-09","close":25388.4043},{"date":"2019-07-10","close":25388.4043},{"date":"2019-07-11","close":25726.916},{"date":"2019-07-12","close":22922.1016},{"date":"2019-07-15","close":18739.0605},{"date":"2019-07-16","close":20238.1836},{"date":"2019-07-17","close":20310.7227},{"date":"2019-07-18","close":19174.2891},{"date":"2019-07-19","close":18352.1895},{"date":"2019-07-22","close":18086.2148},{"date":"2019-07-23","close":18593.9824},{"date":"2019-07-24","close":21205.3613},{"date":"2019-07-25","close":22607.7695},{"date":"2019-07-26","close":22631.9473},{"date":"2019-07-29","close":22994.6387},{"date":"2019-07-30","close":22003.2832},{"date":"2019-07-31","close":21036.1055},{"date":"2019-08-01","close":19343.5449},{"date":"2019-08-02","close":19609.5195},{"date":"2019-08-05","close":14991.248},{"date":"2019-08-06","close":13733.917},{"date":"2019-08-07","close":15039.6064},{"date":"2019-08-08","close":17892.7793},{"date":"2019-08-09","close":17747.7031},{"date":"2019-08-12","close":16079.3223},{"date":"2019-08-13","close":15305.5801},{"date":"2019-08-14","close":15668.2715},{"date":"2019-08-16","close":17530.0879},{"date":"2019-08-19","close":16103.502},{"date":"2019-08-20","close":16611.2695},{"date":"2019-08-21","close":15160.5039},{"date":"2019-08-22","close":14676.915},{"date":"2019-08-23","close":15136.3242},{"date":"2019-08-26","close":14096.6084},{"date":"2019-08-27","close":14435.1211},{"date":"2019-08-28","close":14749.4531},{"date":"2019-08-29","close":15281.4014},{"date":"2019-08-30","close":15378.1182},{"date":"2019-09-02","close":13443.7637},{"date":"2019-09-03","close":13637.1992},{"date":"2019-09-04","close":13177.79},{"date":"2019-09-05","close":12500.7666},{"date":"2019-09-06","close":11025.8213},{"date":"2019-09-09","close":10397.1553},{"date":"2019-09-10","close":10034.4639},{"date":"2019-09-11","close":10034.4639},{"date":"2019-09-16","close":9405.7988},{"date":"2019-09-17","close":9865.208},{"date":"2019-09-18","close":9502.5166},{"date":"2019-09-19","close":10082.8232},{"date":"2019-09-20","close":10252.0791},{"date":"2019-09-23","close":9720.1318},{"date":"2019-09-24","close":9961.9258},{"date":"2019-09-25","close":9623.4141},{"date":"2019-09-26","close":9599.2344},{"date":"2019-09-27","close":9768.4902},{"date":"2019-09-30","close":9043.1074},{"date":"2019-10-01","close":9018.9277},{"date":"2019-10-02","close":9478.3369},{"date":"2019-10-04","close":8994.749},{"date":"2019-10-07","close":9236.543},{"date":"2019-10-08","close":9284.9014},{"date":"2019-10-10","close":9550.876},{"date":"2019-10-11","close":9357.4404},{"date":"2019-10-14","close":9647.5938},{"date":"2019-10-15","close":9575.0547},{"date":"2019-10-16","close":9768.4902},{"date":"2019-10-17","close":10397.1553},{"date":"2019-10-18","close":10203.7207},{"date":"2019-10-21","close":10687.3086},{"date":"2019-10-22","close":10880.7441},{"date":"2019-10-23","close":11509.4092},{"date":"2019-10-24","close":11920.46},{"date":"2019-10-25","close":11944.6396},{"date":"2019-10-28","close":11944.6396},{"date":"2019-10-29","close":11050.0},{"date":"2019-10-30","close":11654.4863},{"date":"2019-10-31","close":11195.0771},{"date":"2019-11-01","close":10904.9238},{"date":"2019-11-04","close":10904.9238},{"date":"2019-11-05","close":10614.7705},{"date":"2019-11-06","close":10953.2822},{"date":"2019-11-07","close":11098.3594},{"date":"2019-11-08","close":11170.8975},{"date":"2019-11-11","close":10953.2822},{"date":"2019-11-12","close":12331.5098},{"date":"2019-11-13","close":12428.2275},{"date":"2019-11-14","close":10493.873},{"date":"2019-11-15","close":9816.8496},{"date":"2019-11-18","close":9236.543},{"date":"2019-11-19","close":9212.3633},{"date":"2019-11-20","close":8656.2363},{"date":"2019-11-21","close":8196.8271},{"date":"2019-11-22","close":8051.751},{"date":"2019-11-25","close":8293.5449},{"date":"2019-11-26","close":8559.5186},{"date":"2019-11-27","close":8366.083},{"date":"2019-11-28","close":8390.2627},{"date":"2019-11-29","close":8511.1602},{"date":"2019-12-02","close":8245.1865},{"date":"2019-12-03","close":8704.5957},{"date":"2019-12-04","close":8607.8779},{"date":"2019-12-05","close":8656.2363},{"date":"2019-12-06","close":8583.6982},{"date":"2019-12-09","close":8341.9043},{"date":"2019-12-10","close":8777.1338},{"date":"2019-12-11","close":8728.7744},{"date":"2019-12-12","close":9236.543},{"date":"2019-12-13","close":9043.1074},{"date":"2019-12-16","close":8970.5693},{"date":"2019-12-17","close":8656.2363},{"date":"2019-12-18","close":8535.3398},{"date":"2019-12-19","close":8269.3652},{"date":"2019-12-20","close":8148.4688},{"date":"2019-12-23","close":8100.1099},{"date":"2019-12-24","close":8124.2891},{"date":"2019-12-26","close":8027.5713},{"date":"2019-12-27","close":8462.8008},{"date":"2019-12-30","close":8462.8008},{"date":"2020-01-02","close":8317.7246},{"date":"2020-01-03","close":8535.3398},{"date":"2020-01-06","close":8777.1338},{"date":"2020-01-07","close":8849.6719},{"date":"2020-01-08","close":8148.4688},{"date":"2020-01-09","close":8632.0576},{"date":"2020-01-10","close":8849.6719},{"date":"2020-01-13","close":8994.749},{"date":"2020-01-14","close":8801.3135},{"date":"2020-01-15","close":8994.749},{"date":"2020-01-16","close":9139.8252},{"date":"2020-01-17","close":8970.5693},{"date":"2020-01-20","close":8680.416},{"date":"2020-01-21","close":8486.9805},{"date":"2020-01-22","close":8632.0576},{"date":"2020-01-23","close":8898.0312},{"date":"2020-01-28","close":8317.7246},{"date":"2020-01-29","close":8317.7246},{"date":"2020-01-30","close":7882.4946},{"date":"2020-01-31","close":7495.624},{"date":"2020-02-03","close":7689.0591},{"date":"2020-02-04","close":8269.3652},{"date":"2020-02-05","close":8221.0068},{"date":"2020-02-06","close":8269.3652},{"date":"2020-02-07","close":8075.9302},{"date":"2020-02-10","close":8196.8271},{"date":"2020-02-11","close":8196.8271},{"date":"2020-02-12","close":8051.751},{"date":"2020-02-13","close":7906.6743},{"date":"2020-02-14","close":7834.1357},{"date":"2020-02-17","close":7664.8799},{"date":"2020-02-18","close":7471.4443},{"date":"2020-02-19","close":7253.8296},{"date":"2020-02-20","close":7012.0352},{"date":"2020-02-21","close":6891.1382},{"date":"2020-02-24","close":6528.4468},{"date":"2020-02-25","close":6842.7793},{"date":"2020-02-26","close":6721.8818},{"date":"2020-02-27","close":6480.0879},{"date":"2020-02-28","close":6431.729},{"date":"2020-03-02","close":6649.3438},{"date":"2020-03-03","close":6576.8057},{"date":"2020-03-04","close":6625.1646},{"date":"2020-03-05","close":6746.0615},{"date":"2020-03-06","close":6480.0879},{"date":"2020-03-09","close":6174.0},{"date":"2020-03-10","close":6141.5757},{"date":"2020-03-11","close":5948.1401},{"date":"2020-03-12","close":5571.0},{"date":"2020-03-13","close":5416.1929},{"date":"2020-03-16","close":4932.604},{"date":"2020-03-17","close":4932.604},{"date":"2020-03-18","close":4710.1533},{"date":"2020-03-19","close":3830.022},{"date":"2020-03-20","close":3868.709},{"date":"2020-03-23","close":3675.2737},{"date":"2020-03-24","close":4192.7134},{"date":"2020-03-25","close":4197.5493},{"date":"2020-03-26","close":4700.4814},{"date":"2020-03-27","close":4835.8862},{"date":"2020-03-30","close":5367.834},{"date":"2020-03-31","close":5295.2954},{"date":"2020-04-01","close":6866.9585},{"date":"2020-04-02","close":7229.6499},{"date":"2020-04-03","close":7229.6499},{"date":"2020-04-06","close":7253.8296},{"date":"2020-04-07","close":7350.5474},{"date":"2020-04-08","close":7302.1885},{"date":"2020-04-09","close":7592.3418},{"date":"2020-04-10","close":7374.7266},{"date":"2020-04-13","close":7181.291},{"date":"2020-04-14","close":7205.4707},{"date":"2020-04-16","close":7519.8032},{"date":"2020-04-17","close":7737.418},{"date":"2020-04-20","close":7930.8535},{"date":"2020-04-21","close":7713.2388},{"date":"2020-04-22","close":7713.2388},{"date":"2020-04-23","close":8075.9302},{"date":"2020-04-24","close":8075.9302},{"date":"2020-04-27","close":8559.5186},{"date":"2020-04-28","close":8366.083},{"date":"2020-04-29","close":8462.8008},{"date":"2020-05-04","close":8148.4688},{"date":"2020-05-06","close":9599.2344},{"date":"2020-05-07","close":9889.3877},{"date":"2020-05-08","close":9671.7725},{"date":"2020-05-11","close":10034.4639},{"date":"2020-05-12","close":10784.0264},{"date":"2020-05-13","close":11992.998},{"date":"2020-05-14","close":13419.585},{"date":"2020-05-15","close":13008.5342},{"date":"2020-05-18","close":12404.0488},{"date":"2020-05-19","close":12573.3047},{"date":"2020-05-20","close":13250.3291},{"date":"2020-05-21","close":13830.6348},{"date":"2020-05-22","close":14169.1475},{"date":"2020-05-25","close":15764.9893},{"date":"2020-05-26","close":15523.1953},{"date":"2020-05-27","close":15281.4014},{"date":"2020-05-28","close":14314.2236},{"date":"2020-05-29","close":13637.1992},{"date":"2020-06-01","close":14120.7881},{"date":"2020-06-02","close":13782.2764},{"date":"2020-06-03","close":13395.4053},{"date":"2020-06-04","close":13588.8408},{"date":"2020-06-05","close":13347.0459},{"date":"2020-06-08","close":12476.5869},{"date":"2020-06-09","close":12621.6631},{"date":"2020-06-10","close":11896.2803},{"date":"2020-06-11","close":11992.998},{"date":"2020-06-12","close":11606.127},{"date":"2020-06-15","close":10735.668},{"date":"2020-06-16","close":11461.0508},{"date":"2020-06-17","close":11219.2568},{"date":"2020-06-18","close":11219.2568},{"date":"2020-06-19","close":11509.4092},{"date":"2020-06-22","close":11461.0508},{"date":"2020-06-23","close":11557.7686},{"date":"2020-06-24","close":11509.4092},{"date":"2020-06-25","close":11267.6152},{"date":"2020-06-26","close":11847.9219},{"date":"2020-06-29","close":11122.5391},{"date":"2020-06-30","close":11509.4092},{"date":"2020-07-01","close":11412.6914},{"date":"2020-07-02","close":11509.4092},{"date":"2020-07-03","close":11557.7686},{"date":"2020-07-06","close":12476.5869},{"date":"2020-07-07","close":12186.4336},{"date":"2020-07-08","close":12041.3574},{"date":"2020-07-09","close":11944.6396},{"date":"2020-07-10","close":11847.9219},{"date":"2020-07-13","close":11702.8447},{"date":"2020-07-14","close":11702.8447},{"date":"2020-07-15","close":11509.4092},{"date":"2020-07-16","close":10977.4619},{"date":"2020-07-17","close":10929.1035},{"date":"2020-07-20","close":10977.4619},{"date":"2020-07-21","close":10977.4619},{"date":"2020-07-22","close":10735.668},{"date":"2020-07-23","close":10155.3613},{"date":"2020-07-24","close":10107.0029},{"date":"2020-07-27","close":10929.1035},{"date":"2020-07-28","close":10638.9502},{"date":"2020-07-29","close":10832.3857},{"date":"2020-07-30","close":10832.3857},{"date":"2020-07-31","close":10977.4619},{"date":"2020-08-03","close":10929.1035},{"date":"2020-08-04","close":11461.0508},{"date":"2020-08-05","close":10880.7441},{"date":"2020-08-06","close":10784.0264},{"date":"2020-08-07","close":10735.668},{"date":"2020-08-10","close":11364.333},{"date":"2020-08-11","close":12911.8164},{"date":"2020-08-12","close":13492.123},{"date":"2020-08-13","close":12428.2275},{"date":"2020-08-14","close":12089.7158},{"date":"2020-08-18","close":10542.2324},{"date":"2020-08-19","close":10977.4619},{"date":"2020-08-20","close":10107.0029},{"date":"2020-08-21","close":10010.2852},{"date":"2020-08-24","close":10155.3613},{"date":"2020-08-25","close":10348.7969},{"date":"2020-08-26","close":10203.7207},{"date":"2020-08-27","close":9913.5674},{"date":"2020-08-28","close":10300.4375},{"date":"2020-08-31","close":10687.3086},{"date":"2020-09-01","close":10493.873},{"date":"2020-09-02","close":10832.3857},{"date":"2020-09-03","close":10977.4619},{"date":"2020-09-04","close":10638.9502},{"date":"2020-09-07","close":10638.9502},{"date":"2020-09-08","close":10348.7969},{"date":"2020-09-09","close":10107.0029},{"date":"2020-09-10","close":10300.4375},{"date":"2020-09-11","close":10203.7207},{"date":"2020-09-14","close":10155.3613},{"date":"2020-09-15","close":10155.3613},{"date":"2020-09-16","close":9961.9258},{"date":"2020-09-17","close":9720.1318},{"date":"2020-09-18","close":9642.7578},{"date":"2020-09-21","close":9478.3369},{"date":"2020-09-22","close":9033.4355},{"date":"2020-09-23","close":8985.0771},{"date":"2020-09-24","close":8540.1758},{"date":"2020-09-25","close":8501.4883},{"date":"2020-09-28","close":9197.8555},{"date":"2020-09-29","close":9391.291},{"date":"2020-10-05","close":9371.9482},{"date":"2020-10-06","close":9458.9941},{"date":"2020-10-07","close":9488.0088},{"date":"2020-10-08","close":9497.6807},{"date":"2020-10-12","close":9768.4902},{"date":"2020-10-13","close":9865.208},{"date":"2020-10-14","close":9536.3682},{"date":"2020-10-15","close":9313.917},{"date":"2020-10-16","close":9033.4355},{"date":"2020-10-19","close":9052.7793},{"date":"2020-10-20","close":9004.4199},{"date":"2020-10-21","close":9004.4199},{"date":"2020-10-22","close":8907.7031},{"date":"2020-10-23","close":8772.2979},{"date":"2020-10-26","close":8598.2061},{"date":"2020-10-27","close":8607.8779},{"date":"2020-10-28","close":8530.5039},{"date":"2020-10-29","close":8288.709},{"date":"2020-10-30","close":8027.5713},{"date":"2020-11-02","close":8085.6021},{"date":"2020-11-03","close":8356.4121},{"date":"2020-11-04","close":8569.1904},{"date":"2020-11-05","close":8956.0615},{"date":"2020-11-06","close":8781.9697},{"date":"2020-11-09","close":8975.4053},{"date":"2020-11-10","close":8898.0312},{"date":"2020-11-11","close":9081.7949},{"date":"2020-11-12","close":8869.0156},{"date":"2020-11-13","close":8733.6104},{"date":"2020-11-16","close":8714.2676},{"date":"2020-11-17","close":8520.832},{"date":"2020-11-18","close":8530.5039},{"date":"2020-11-19","close":8540.1758},{"date":"2020-11-20","close":8723.9395},{"date":"2020-11-23","close":8559.5186},{"date":"2020-11-24","close":8598.2061},{"date":"2020-11-25","close":8443.458},{"date":"2020-11-26","close":8414.4424},{"date":"2020-11-27","close":8414.4424},{"date":"2020-11-30","close":8520.832},{"date":"2020-12-01","close":8395.0986},{"date":"2020-12-02","close":8269.3652},{"date":"2020-12-03","close":8859.3438},{"date":"2020-12-04","close":8714.2676},{"date":"2020-12-07","close":8482.1445},{"date":"2020-12-08","close":8240.3506},{"date":"2020-12-09","close":8317.7246},{"date":"2020-12-10","close":8472.4727},{"date":"2020-12-11","close":8433.7861},{"date":"2020-12-14","close":8201.6631},{"date":"2020-12-15","close":8259.6943},{"date":"2020-12-16","close":8375.7549},{"date":"2020-12-17","close":8395.0986},{"date":"2020-12-18","close":8752.9541},{"date":"2020-12-21","close":8994.749},{"date":"2020-12-22","close":8714.2676},{"date":"2020-12-23","close":8733.6104},{"date":"2020-12-24","close":8714.2676},{"date":"2020-12-28","close":8840.0},{"date":"2020-12-29","close":9050.0},{"date":"2020-12-30","close":9200.0},{"date":"2021-01-04","close":9080.0},{"date":"2021-01-05","close":9040.0},{"date":"2021-01-06","close":9070.0},{"date":"2021-01-07","close":9180.0},{"date":"2021-01-08","close":9080.0},{"date":"2021-01-11","close":8750.0},{"date":"2021-01-12","close":8930.0},{"date":"2021-01-13","close":9220.0},{"date":"2021-01-14","close":9700.0},{"date":"2021-01-15","close":9280.0},{"date":"2021-01-18","close":9030.0},{"date":"2021-01-19","close":9180.0},{"date":"2021-01-20","close":9360.0},{"date":"2021-01-21","close":9290.0},{"date":"2021-01-22","close":9840.0},{"date":"2021-01-25","close":10450.0},{"date":"2021-01-26","close":10700.0},{"date":"2021-01-27","close":11550.0},{"date":"2021-01-28","close":12400.0},{"date":"2021-01-29","close":10300.0},{"date":"2021-02-01","close":9680.0},{"date":"2021-02-02","close":9520.0},{"date":"2021-02-03","close":9780.0},{"date":"2021-02-04","close":9300.0},{"date":"2021-02-05","close":9400.0},{"date":"2021-02-08","close":9250.0},{"date":"2021-02-09","close":9200.0},{"date":"2021-02-10","close":9180.0},{"date":"2021-02-15","close":9370.0},{"date":"2021-02-16","close":9490.0},{"date":"2021-02-17","close":9810.0},{"date":"2021-02-18","close":9510.0},{"date":"2021-02-19","close":9370.0},{"date":"2021-02-22","close":9380.0},{"date":"2021-02-23","close":9310.0},{"date":"2021-02-24","close":8880.0},{"date":"2021-02-25","close":8960.0},{"date":"2021-02-26","close":8710.0},{"date":"2021-03-02","close":8940.0},{"date":"2021-03-03","close":8930.0},{"date":"2021-03-04","close":8860.0},{"date":"2021-03-05","close":8810.0},{"date":"2021-03-08","close":8710.0},{"date":"2021-03-09","close":8550.0},{"date":"2021-03-10","close":8390.0},{"date":"2021-03-11","close":8570.0},{"date":"2021-03-12","close":8750.0},{"date":"2021-03-15","close":8760.0},{"date":"2021-03-16","close":8800.0},{"date":"2021-03-17","close":8740.0},{"date":"2021-03-18","close":8910.0},{"date":"2021-03-19","close":8950.0},{"date":"2021-03-22","close":9090.0},{"date":"2021-03-23","close":8890.0},{"date":"2021-03-24","close":9060.0},{"date":"2021-03-25","close":9540.0},{"date":"2021-03-26","close":10100.0},{"date":"2021-03-29","close":10100.0},{"date":"2021-03-30","close":9590.0},{"date":"2021-03-31","close":9580.0},{"date":"2021-04-01","close":9950.0},{"date":"2021-04-02","close":9870.0},{"date":"2021-04-05","close":10050.0},{"date":"2021-04-06","close":9960.0},{"date":"2021-04-07","close":9950.0},{"date":"2021-04-08","close":9900.0},{"date":"2021-04-09","close":9710.0},{"date":"2021-04-12","close":10200.0},{"date":"2021-04-13","close":11300.0},{"date":"2021-04-14","close":10950.0},{"date":"2021-04-15","close":11850.0},{"date":"2021-04-16","close":11400.0},{"date":"2021-04-19","close":10550.0},{"date":"2021-04-20","close":10650.0},{"date":"2021-04-21","close":10450.0},{"date":"2021-04-22","close":10700.0},{"date":"2021-04-23","close":10700.0},{"date":"2021-04-26","close":10550.0},{"date":"2021-04-27","close":10350.0},{"date":"2021-04-28","close":9970.0},{"date":"2021-04-29","close":9980.0},{"date":"2021-04-30","close":10000.0},{"date":"2021-05-03","close":9760.0},{"date":"2021-05-04","close":9830.0},{"date":"2021-05-06","close":10100.0},{"date":"2021-05-07","close":10000.0},{"date":"2021-05-10","close":9900.0},{"date":"2021-05-11","close":9750.0},{"date":"2021-05-12","close":9740.0},{"date":"2021-05-13","close":9840.0},{"date":"2021-05-14","close":9790.0},{"date":"2021-05-17","close":9490.0},{"date":"2021-05-18","close":9820.0},{"date":"2021-05-20","close":9900.0},{"date":"2021-05-21","close":10000.0},{"date":"2021-05-24","close":9760.0},{"date":"2021-05-25","close":10450.0},{"date":"2021-05-26","close":10450.0},{"date":"2021-05-27","close":10550.0},{"date":"2021-05-28","close":11250.0},{"date":"2021-05-31","close":11150.0},{"date":"2021-06-01","close":11000.0},{"date":"2021-06-02","close":11450.0},{"date":"2021-06-03","close":12450.0},{"date":"2021-06-04","close":10950.0},{"date":"2021-06-07","close":12150.0},{"date":"2021-06-08","close":10950.0},{"date":"2021-06-09","close":12150.0},{"date":"2021-06-10","close":11850.0},{"date":"2021-06-11","close":11850.0},{"date":"2021-06-14","close":11550.0},{"date":"2021-06-15","close":11300.0},{"date":"2021-06-16","close":11600.0},{"date":"2021-06-17","close":11500.0},{"date":"2021-06-18","close":11450.0},{"date":"2021-06-21","close":10850.0},{"date":"2021-06-22","close":11050.0},{"date":"2021-06-23","close":10850.0},{"date":"2021-06-24","close":11100.0},{"date":"2021-06-25","close":11100.0},{"date":"2021-06-28","close":11550.0},{"date":"2021-06-29","close":11700.0},{"date":"2021-06-30","close":11350.0},{"date":"2021-07-01","close":11100.0},{"date":"2021-07-02","close":11200.0},{"date":"2021-07-05","close":12000.0},{"date":"2021-07-06","close":11900.0},{"date":"2021-07-07","close":11750.0},{"date":"2021-07-08","close":11750.0},{"date":"2021-07-09","close":11850.0},{"date":"2021-07-12","close":12050.0},{"date":"2021-07-13","close":11850.0},{"date":"2021-07-14","close":13200.0},{"date":"2021-07-15","close":13200.0},{"date":"2021-07-16","close":13450.0},{"date":"2021-07-19","close":12600.0},{"date":"2021-07-20","close":12300.0},{"date":"2021-07-21","close":12050.0},{"date":"2021-07-22","close":12350.0},{"date":"2021-07-23","close":12450.0},{"date":"2021-07-26","close":12750.0},{"date":"2021-07-27","close":12600.0},{"date":"2021-07-28","close":11900.0},{"date":"2021-07-29","close":11850.0},{"date":"2021-07-30","close":11400.0},{"date":"2021-08-02","close":11500.0},{"date":"2021-08-03","close":11000.0},{"date":"2021-08-04","close":11100.0},{"date":"2021-08-05","close":11500.0},{"date":"2021-08-06","close":11450.0},{"date":"2021-08-09","close":11250.0},{"date":"2021-08-10","close":10850.0},{"date":"2021-08-11","close":11000.0},{"date":"2021-08-12","close":10850.0},{"date":"2021-08-13","close":10550.0},{"date":"2021-08-17","close":9940.0},{"date":"2021-08-18","close":10100.0},{"date":"2021-08-19","close":9660.0},{"date":"2021-08-20","close":9490.0},{"date":"2021-08-23","close":9760.0},{"date":"2021-08-24","close":10000.0},{"date":"2021-08-25","close":10000.0},{"date":"2021-08-26","close":9900.0},{"date":"2021-08-27","close":10100.0},{"date":"2021-08-30","close":10200.0},{"date":"2021-08-31","close":10200.0},{"date":"2021-09-01","close":10750.0},{"date":"2021-09-02","close":10800.0},{"date":"2021-09-03","close":10350.0},{"date":"2021-09-06","close":10150.0},{"date":"2021-09-07","close":10150.0},{"date":"2021-09-08","close":10100.0},{"date":"2021-09-09","close":10000.0},{"date":"2021-09-10","close":9980.0},{"date":"2021-09-13","close":9850.0},{"date":"2021-09-14","close":10150.0},{"date":"2021-09-15","close":10050.0},{"date":"2021-09-16","close":9970.0},{"date":"2021-09-17","close":10000.0},{"date":"2021-09-23","close":9920.0},{"date":"2021-09-24","close":10050.0},{"date":"2021-09-27","close":9970.0},{"date":"2021-09-28","close":9800.0},{"date":"2021-09-29","close":9620.0},{"date":"2021-09-30","close":9860.0},{"date":"2021-10-01","close":10000.0},{"date":"2021-10-05","close":10050.0},{"date":"2021-10-06","close":9740.0},{"date":"2021-10-07","close":9950.0},{"date":"2021-10-08","close":10650.0},{"date":"2021-10-12","close":10400.0},{"date":"2021-10-13","close":10400.0},{"date":"2021-10-14","close":9990.0},{"date":"2021-10-15","close":9870.0},{"date":"2021-10-18","close":9900.0},{"date":"2021-10-19","close":9910.0},{"date":"2021-10-20","close":10100.0},{"date":"2021-10-21","close":10650.0},{"date":"2021-10-22","close":11000.0},{"date":"2021-10-25","close":10450.0},{"date":"2021-10-26","close":10550.0},{"date":"2021-10-27","close":11100.0},{"date":"2021-10-28","close":10700.0},{"date":"2021-10-29","close":11200.0},{"date":"2021-11-01","close":11300.0},{"date":"2021-11-02","close":11450.0},{"date":"2021-11-03","close":11000.0},{"date":"2021-11-04","close":10500.0},{"date":"2021-11-05","close":10250.0},{"date":"2021-11-08","close":10400.0},{"date":"2021-11-09","close":10650.0},{"date":"2021-11-10","close":11000.0},{"date":"2021-11-11","close":11900.0},{"date":"2021-11-12","close":11950.0},{"date":"2021-11-15","close":11300.0},{"date":"2021-11-16","close":11950.0},{"date":"2021-11-17","close":13150.0},{"date":"2021-11-18","close":13550.0},{"date":"2021-11-19","close":12450.0},{"date":"2021-11-22","close":11600.0},{"date":"2021-11-23","close":10750.0},{"date":"2021-11-24","close":11150.0},{"date":"2021-11-25","close":11000.0},{"date":"2021-11-26","close":10650.0},{"date":"2021-11-29","close":11750.0},{"date":"2021-11-30","close":15250.0},{"date":"2021-12-01","close":15300.0},{"date":"2021-12-02","close":14000.0},{"date":"2021-12-03","close":14100.0},{"date":"2021-12-06","close":14500.0},{"date":"2021-12-07","close":13700.0},{"date":"2021-12-08","close":13650.0},{"date":"2021-12-09","close":14150.0},{"date":"2021-12-10","close":14450.0},{"date":"2021-12-13","close":13700.0},{"date":"2021-12-14","close":13900.0},{"date":"2021-12-15","close":13900.0},{"date":"2021-12-16","close":14050.0},{"date":"2021-12-17","close":13400.0},{"date":"2021-12-20","close":11800.0},{"date":"2021-12-21","close":11950.0},{"date":"2021-12-22","close":12100.0},{"date":"2021-12-23","close":11600.0},{"date":"2021-12-24","close":11950.0},{"date":"2021-12-27","close":12300.0},{"date":"2021-12-28","close":12300.0},{"date":"2021-12-29","close":12550.0},{"date":"2021-12-30","close":12800.0},{"date":"2022-01-03","close":13250.0},{"date":"2022-01-04","close":12900.0},{"date":"2022-01-05","close":12600.0},{"date":"2022-01-06","close":11950.0},{"date":"2022-01-07","close":12300.0},{"date":"2022-01-10","close":12200.0},{"date":"2022-01-11","close":11650.0},{"date":"2022-01-12","close":11850.0},{"date":"2022-01-13","close":11250.0},{"date":"2022-01-14","close":11150.0},{"date":"2022-01-17","close":10950.0},{"date":"2022-01-18","close":10750.0},{"date":"2022-01-19","close":10700.0},{"date":"2022-01-20","close":11200.0},{"date":"2022-01-21","close":10850.0},{"date":"2022-01-24","close":10250.0},{"date":"2022-01-25","close":9940.0},{"date":"2022-01-26","close":9940.0},{"date":"2022-01-27","close":9820.0},{"date":"2022-01-28","close":10400.0},{"date":"2022-02-03","close":10250.0},{"date":"2022-02-04","close":10300.0},{"date":"2022-02-07","close":10500.0},{"date":"2022-02-08","close":10500.0},{"date":"2022-02-09","close":10500.0},{"date":"2022-02-10","close":10000.0},{"date":"2022-02-11","close":9980.0},{"date":"2022-02-14","close":9530.0},{"date":"2022-02-15","close":9190.0},{"date":"2022-02-16","close":9790.0},{"date":"2022-02-17","close":9680.0},{"date":"2022-02-18","close":9660.0},{"date":"2022-02-21","close":9620.0},{"date":"2022-02-22","close":9620.0},{"date":"2022-02-23","close":9620.0},{"date":"2022-02-24","close":9470.0},{"date":"2022-02-25","close":9650.0},{"date":"2022-02-28","close":9650.0},{"date":"2022-03-02","close":9800.0},{"date":"2022-03-03","close":10300.0},{"date":"2022-03-04","close":10100.0},{"date":"2022-03-07","close":9950.0},{"date":"2022-03-08","close":9960.0},{"date":"2022-03-10","close":10150.0},{"date":"2022-03-11","close":10450.0},{"date":"2022-03-14","close":11450.0},{"date":"2022-03-15","close":11450.0},{"date":"2022-03-16","close":11750.0},{"date":"2022-03-17","close":11750.0},{"date":"2022-03-18","close":11850.0},{"date":"2022-03-21","close":11700.0},{"date":"2022-03-22","close":12100.0},{"date":"2022-03-23","close":12200.0},{"date":"2022-03-24","close":12700.0},{"date":"2022-03-25","close":12550.0},{"date":"2022-03-28","close":12550.0},{"date":"2022-03-29","close":12500.0},{"date":"2022-03-30","close":12850.0},{"date":"2022-03-31","close":12750.0},{"date":"2022-04-01","close":13050.0},{"date":"2022-04-04","close":13200.0},{"date":"2022-04-05","close":13600.0},{"date":"2022-04-06","close":14150.0},{"date":"2022-04-07","close":13250.0},{"date":"2022-04-08","close":13550.0},{"date":"2022-04-11","close":14150.0},{"date":"2022-04-12","close":14000.0},{"date":"2022-04-13","close":14200.0},{"date":"2022-04-14","close":14350.0},{"date":"2022-04-15","close":14450.0},{"date":"2022-04-18","close":13950.0},{"date":"2022-04-19","close":12350.0},{"date":"2022-04-20","close":13350.0},{"date":"2022-04-21","close":12850.0},{"date":"2022-04-22","close":13250.0},{"date":"2022-04-25","close":12750.0},{"date":"2022-04-26","close":12950.0},{"date":"2022-04-27","close":13050.0},{"date":"2022-04-28","close":12450.0},{"date":"2022-04-29","close":12200.0},{"date":"2022-05-02","close":12600.0},{"date":"2022-05-03","close":12700.0},{"date":"2022-05-04","close":12600.0},{"date":"2022-05-06","close":12800.0},{"date":"2022-05-09","close":13400.0},{"date":"2022-05-10","close":13050.0},{"date":"2022-05-11","close":13450.0},{"date":"2022-05-12","close":12950.0},{"date":"2022-05-13","close":12950.0},{"date":"2022-05-16","close":12950.0},{"date":"2022-05-17","close":12750.0},{"date":"2022-05-18","close":12950.0},{"date":"2022-05-19","close":12600.0},{"date":"2022-05-20","close":13300.0},{"date":"2022-05-23","close":13550.0},{"date":"2022-05-24","close":12950.0},{"date":"2022-05-25","close":13050.0},{"date":"2022-05-26","close":13500.0},{"date":"2022-05-27","close":17550.0},{"date":"2022-05-30","close":16050.0},{"date":"2022-05-31","close":14600.0},{"date":"2022-06-02","close":14100.0},{"date":"2022-06-03","close":13800.0},{"date":"2022-06-07","close":13200.0},{"date":"2022-06-08","close":12550.0},{"date":"2022-06-09","close":12250.0},{"date":"2022-06-10","close":11900.0},{"date":"2022-06-13","close":10800.0},{"date":"2022-06-14","close":10600.0},{"date":"2022-06-15","close":10050.0},{"date":"2022-06-16","close":9610.0},{"date":"2022-06-17","close":9390.0},{"date":"2022-06-20","close":8880.0},{"date":"2022-06-21","close":8960.0},{"date":"2022-06-22","close":8280.0},{"date":"2022-06-23","close":7710.0},{"date":"2022-06-24","close":8430.0},{"date":"2022-06-27","close":8630.0},{"date":"2022-06-28","close":8560.0},{"date":"2022-06-29","close":8590.0},{"date":"2022-06-30","close":8050.0},{"date":"2022-07-01","close":7950.0},{"date":"2022-07-04","close":7950.0},{"date":"2022-07-05","close":8320.0},{"date":"2022-07-06","close":8320.0},{"date":"2022-07-07","close":8460.0},{"date":"2022-07-08","close":8620.0},{"date":"2022-07-11","close":8460.0},{"date":"2022-07-12","close":8160.0},{"date":"2022-07-13","close":8300.0},{"date":"2022-07-14","close":8430.0},{"date":"2022-07-15","close":8150.0},{"date":"2022-07-18","close":8240.0},{"date":"2022-07-19","close":8440.0},{"date":"2022-07-20","close":8480.0},{"date":"2022-07-21","close":8810.0},{"date":"2022-07-22","close":8600.0},{"date":"2022-07-25","close":8530.0},{"date":"2022-07-26","close":8540.0},{"date":"2022-07-27","close":8440.0},{"date":"2022-07-28","close":8350.0},{"date":"2022-07-29","close":8450.0},{"date":"2022-08-01","close":8530.0},{"date":"2022-08-02","close":8450.0},{"date":"2022-08-03","close":8600.0},{"date":"2022-08-04","close":8860.0},{"date":"2022-08-05","close":8690.0},{"date":"2022-08-08","close":8580.0},{"date":"2022-08-09","close":8660.0},{"date":"2022-08-10","close":8440.0},{"date":"2022-08-11","close":8560.0},{"date":"2022-08-12","close":8480.0},{"date":"2022-08-16","close":8420.0},{"date":"2022-08-17","close":8300.0},{"date":"2022-08-18","close":8110.0},{"date":"2022-08-19","close":8040.0},{"date":"2022-08-22","close":7790.0},{"date":"2022-08-23","close":7700.0},{"date":"2022-08-24","close":7760.0},{"date":"2022-08-25","close":7910.0},{"date":"2022-08-26","close":7950.0},{"date":"2022-08-29","close":7680.0},{"date":"2022-08-30","close":7830.0},{"date":"2022-08-31","close":7820.0},{"date":"2022-09-01","close":7580.0},{"date":"2022-09-02","close":7650.0},{"date":"2022-09-05","close":7440.0},{"date":"2022-09-06","close":7460.0},{"date":"2022-09-07","close":7160.0},{"date":"2022-09-08","close":7100.0},{"date":"2022-09-13","close":7340.0},{"date":"2022-09-14","close":7270.0},{"date":"2022-09-15","close":7050.0},{"date":"2022-09-16","close":6950.0},{"date":"2022-09-19","close":6710.0},{"date":"2022-09-20","close":6740.0},{"date":"2022-09-21","close":6720.0},{"date":"2022-09-22","close":6650.0},{"date":"2022-09-23","close":6300.0},{"date":"2022-09-26","close":5950.0},{"date":"2022-09-27","close":6050.0},{"date":"2022-09-28","close":5880.0},{"date":"2022-09-29","close":5780.0},{"date":"2022-09-30","close":5700.0},{"date":"2022-10-04","close":5860.0},{"date":"2022-10-05","close":5750.0},{"date":"2022-10-06","close":5950.0},{"date":"2022-10-07","close":5780.0},{"date":"2022-10-11","close":5320.0},{"date":"2022-10-12","close":5180.0},{"date":"2022-10-13","close":4895.0},{"date":"2022-10-14","close":5330.0},{"date":"2022-10-17","close":5330.0},{"date":"2022-10-18","close":5430.0},{"date":"2022-10-19","close":5450.0},{"date":"2022-10-20","close":5300.0},{"date":"2022-10-21","close":5200.0},{"date":"2022-10-24","close":5400.0},{"date":"2022-10-25","close":5350.0},{"date":"2022-10-26","close":5340.0},{"date":"2022-10-27","close":5630.0},{"date":"2022-10-28","close":5640.0},{"date":"2022-10-31","close":5590.0},{"date":"2022-11-01","close":5680.0},{"date":"2022-11-02","close":5630.0},{"date":"2022-11-03","close":5580.0},{"date":"2022-11-04","close":5460.0},{"date":"2022-11-07","close":5500.0},{"date":"2022-11-08","close":5680.0},{"date":"2022-11-09","close":5710.0},{"date":"2022-11-10","close":5650.0},{"date":"2022-11-11","close":5820.0},{"date":"2022-11-14","close":5950.0},{"date":"2022-11-15","close":6480.0},{"date":"2022-11-16","close":6340.0},{"date":"2022-11-17","close":6200.0},{"date":"2022-11-18","close":6440.0},{"date":"2022-11-21","close":6240.0},{"date":"2022-11-22","close":6240.0},{"date":"2022-11-23","close":6500.0},{"date":"2022-11-24","close":6660.0},{"date":"2022-11-25","close":6420.0},{"date":"2022-11-28","close":6220.0},{"date":"2022-11-29","close":6340.0},{"date":"2022-11-30","close":6400.0},{"date":"2022-12-01","close":6500.0},{"date":"2022-12-02","close":6530.0},{"date":"2022-12-05","close":6480.0},{"date":"2022-12-06","close":6180.0},{"date":"2022-12-07","close":6210.0},{"date":"2022-12-08","close":6040.0},{"date":"2022-12-09","close":6280.0},{"date":"2022-12-12","close":6380.0},{"date":"2022-12-13","close":6500.0},{"date":"2022-12-14","close":6600.0},{"date":"2022-12-15","close":6600.0},{"date":"2022-12-16","close":6610.0},{"date":"2022-12-19","close":6310.0},{"date":"2022-12-20","close":6270.0},{"date":"2022-12-21","close":6420.0},{"date":"2022-12-22","close":6460.0},{"date":"2022-12-23","close":6260.0},{"date":"2022-12-26","close":6240.0},{"date":"2022-12-27","close":6240.0},{"date":"2022-12-28","close":6440.0},{"date":"2022-12-29","close":6350.0},{"date":"2023-01-02","close":6190.0},{"date":"2023-01-03","close":6410.0},{"date":"2023-01-04","close":6510.0},{"date":"2023-01-05","close":6510.0},{"date":"2023-01-06","close":6560.0},{"date":"2023-01-09","close":6720.0},{"date":"2023-01-10","close":6820.0},{"date":"2023-01-11","close":6890.0},{"date":"2023-01-12","close":6700.0},{"date":"2023-01-13","close":6890.0},{"date":"2023-01-16","close":7060.0},{"date":"2023-01-17","close":6850.0},{"date":"2023-01-18","close":6890.0},{"date":"2023-01-19","close":6700.0},{"date":"2023-01-20","close":6710.0},{"date":"2023-01-25","close":6820.0},{"date":"2023-01-26","close":7000.0},{"date":"2023-01-27","close":6860.0},{"date":"2023-01-30","close":6970.0},{"date":"2023-01-31","close":6950.0},{"date":"2023-02-01","close":6980.0},{"date":"2023-02-02","close":7200.0},{"date":"2023-02-03","close":7090.0},{"date":"2023-02-06","close":7030.0},{"date":"2023-02-07","close":7150.0},{"date":"2023-02-08","close":7250.0},{"date":"2023-02-09","close":7100.0},{"date":"2023-02-10","close":6780.0},{"date":"2023-02-13","close":6730.0},{"date":"2023-02-14","close":6720.0},{"date":"2023-02-15","close":6570.0},{"date":"2023-02-16","close":6840.0},{"date":"2023-02-17","close":6770.0},{"date":"2023-02-20","close":6740.0},{"date":"2023-02-21","close":6700.0},{"date":"2023-02-22","close":6480.0},{"date":"2023-02-23","close":6500.0},{"date":"2023-02-24","close":6490.0},{"date":"2023-02-27","close":6330.0},{"date":"2023-02-28","close":6370.0},{"date":"2023-03-02","close":6310.0},{"date":"2023-03-03","close":6470.0},{"date":"2023-03-06","close":6600.0},{"date":"2023-03-07","close":6520.0},{"date":"2023-03-08","close":6460.0},{"date":"2023-03-09","close":6750.0},{"date":"2023-03-10","close":6540.0},{"date":"2023-03-13","close":6440.0},{"date":"2023-03-14","close":6230.0},{"date":"2023-03-15","close":6520.0},{"date":"2023-03-16","close":6300.0},{"date":"2023-03-17","close":6440.0},{"date":"2023-03-20","close":6400.0},{"date":"2023-03-21","close":6510.0},{"date":"2023-03-22","close":6630.0},{"date":"2023-03-23","close":6480.0},{"date":"2023-03-24","close":6400.0},{"date":"2023-03-27","close":6240.0},{"date":"2023-03-28","close":6310.0},{"date":"2023-03-29","close":6270.0},{"date":"2023-03-30","close":6400.0},{"date":"2023-03-31","close":6390.0},{"date":"2023-04-03","close":6330.0},{"date":"2023-04-04","close":6430.0},{"date":"2023-04-05","close":6420.0},{"date":"2023-04-06","close":6160.0},{"date":"2023-04-07","close":6130.0},{"date":"2023-04-10","close":5910.0},{"date":"2023-04-11","close":5880.0},{"date":"2023-04-12","close":5930.0},{"date":"2023-04-13","close":5950.0},{"date":"2023-04-14","close":6190.0},{"date":"2023-04-17","close":6300.0},{"date":"2023-04-18","close":6250.0},{"date":"2023-04-19","close":6230.0},{"date":"2023-04-20","close":6230.0},{"date":"2023-04-21","close":7000.0},{"date":"2023-04-24","close":7150.0},{"date":"2023-04-25","close":6860.0},{"date":"2023-04-26","close":7290.0},{"date":"2023-04-27","close":7220.0},{"date":"2023-04-28","close":7560.0},{"date":"2023-05-02","close":8160.0},{"date":"2023-05-03","close":8490.0},{"date":"2023-05-04","close":8480.0},{"date":"2023-05-08","close":8300.0},{"date":"2023-05-09","close":8030.0},{"date":"2023-05-10","close":8320.0},{"date":"2023-05-11","close":7910.0},{"date":"2023-05-12","close":7230.0},{"date":"2023-05-15","close":7600.0},{"date":"2023-05-16","close":7140.0},{"date":"2023-05-17","close":7120.0},{"date":"2023-05-18","close":7320.0},{"date":"2023-05-19","close":7030.0},{"date":"2023-05-22","close":7190.0},{"date":"2023-05-23","close":7180.0},{"date":"2023-05-24","close":6640.0},{"date":"2023-05-25","close":6600.0},{"date":"2023-05-26","close":6600.0},{"date":"2023-05-30","close":6840.0},{"date":"2023-05-31","close":6800.0},{"date":"2023-06-01","close":7040.0},{"date":"2023-06-02","close":6900.0},{"date":"2023-06-05","close":6830.0},{"date":"2023-06-07","close":6980.0},{"date":"2023-06-08","close":6790.0},{"date":"2023-06-09","close":6830.0},{"date":"2023-06-12","close":6630.0},{"date":"2023-06-13","close":6650.0},{"date":"2023-06-14","close":6350.0},{"date":"2023-06-15","close":6200.0},{"date":"2023-06-16","close":6280.0},{"date":"2023-06-19","close":6140.0},{"date":"2023-06-20","close":6350.0},{"date":"2023-06-21","close":6080.0},{"date":"2023-06-22","close":6110.0},{"date":"2023-06-23","close":6060.0},{"date":"2023-06-26","close":6120.0},{"date":"2023-06-27","close":5950.0},{"date":"2023-06-28","close":5860.0},{"date":"2023-06-29","close":5800.0},{"date":"2023-06-30","close":5760.0},{"date":"2023-07-03","close":5780.0},{"date":"2023-07-04","close":5720.0},{"date":"2023-07-05","close":5620.0},{"date":"2023-07-06","close":5510.0},{"date":"2023-07-07","close":5490.0},{"date":"2023-07-10","close":5430.0},{"date":"2023-07-11","close":5380.0},{"date":"2023-07-12","close":5320.0},{"date":"2023-07-13","close":5360.0},{"date":"2023-07-14","close":5380.0},{"date":"2023-07-17","close":5580.0},{"date":"2023-07-18","close":5350.0},{"date":"2023-07-19","close":5450.0},{"date":"2023-07-20","close":5550.0},{"date":"2023-07-21","close":5510.0},{"date":"2023-07-24","close":5170.0},{"date":"2023-07-25","close":5050.0},{"date":"2023-07-26","close":4635.0},{"date":"2023-07-27","close":4900.0},{"date":"2023-07-28","close":4920.0},{"date":"2023-07-31","close":5020.0},{"date":"2023-08-01","close":5170.0},{"date":"2023-08-02","close":5110.0},{"date":"2023-08-03","close":5190.0},{"date":"2023-08-04","close":5010.0},{"date":"2023-08-07","close":5140.0},{"date":"2023-08-08","close":5180.0},{"date":"2023-08-09","close":5370.0},{"date":"2023-08-10","close":5460.0},{"date":"2023-08-11","close":5700.0},{"date":"2023-08-14","close":5400.0},{"date":"2023-08-16","close":5440.0},{"date":"2023-08-17","close":5570.0},{"date":"2023-08-18","close":5350.0},{"date":"2023-08-21","close":5240.0},{"date":"2023-08-22","close":5280.0},{"date":"2023-08-23","close":5200.0},{"date":"2023-08-24","close":5240.0},{"date":"2023-08-25","close":5640.0},{"date":"2023-08-28","close":5620.0},{"date":"2023-08-29","close":6010.0},{"date":"2023-08-30","close":6190.0},{"date":"2023-08-31","close":6100.0},{"date":"2023-09-01","close":6080.0},{"date":"2023-09-04","close":6630.0},{"date":"2023-09-05","close":6520.0},{"date":"2023-09-06","close":6580.0},{"date":"2023-09-07","close":6590.0},{"date":"2023-09-08","close":6710.0},{"date":"2023-09-11","close":6530.0},{"date":"2023-09-12","close":6270.0},{"date":"2023-09-13","close":6250.0},{"date":"2023-09-14","close":6640.0},{"date":"2023-09-15","close":6740.0},{"date":"2023-09-18","close":6580.0},{"date":"2023-09-19","close":6500.0},{"date":"2023-09-20","close":6380.0},{"date":"2023-09-21","close":6450.0},{"date":"2023-09-22","close":6290.0},{"date":"2023-09-25","close":6200.0},{"date":"2023-09-26","close":5550.0},{"date":"2023-09-27","close":5990.0},{"date":"2023-10-04","close":5650.0},{"date":"2023-10-05","close":5390.0},{"date":"2023-10-06","close":5800.0},{"date":"2023-10-10","close":5560.0},{"date":"2023-10-11","close":5770.0},{"date":"2023-10-12","close":5780.0},{"date":"2023-10-13","close":6020.0},{"date":"2023-10-16","close":6250.0},{"date":"2023-10-17","close":6290.0},{"date":"2023-10-18","close":6190.0},{"date":"2023-10-19","close":6170.0},{"date":"2023-10-20","close":6320.0},{"date":"2023-10-23","close":6210.0},{"date":"2023-10-24","close":6400.0},{"date":"2023-10-25","close":6430.0},{"date":"2023-10-26","close":6750.0},{"date":"2023-10-27","close":6240.0},{"date":"2023-10-30","close":6150.0},{"date":"2023-10-31","close":6210.0},{"date":"2023-11-01","close":5880.0},{"date":"2023-11-02","close":5880.0},{"date":"2023-11-03","close":5820.0},{"date":"2023-11-06","close":5800.0},{"date":"2023-11-07","close":6280.0},{"date":"2023-11-08","close":6430.0},{"date":"2023-11-09","close":6730.0},{"date":"2023-11-10","close":6720.0},{"date":"2023-11-13","close":7130.0},{"date":"2023-11-14","close":7680.0},{"date":"2023-11-15","close":8130.0},{"date":"2023-11-16","close":7120.0},{"date":"2023-11-17","close":7260.0},{"date":"2023-11-20","close":7290.0},{"date":"2023-11-21","close":7380.0},{"date":"2023-11-22","close":7380.0},{"date":"2023-11-23","close":6990.0},{"date":"2023-11-24","close":6950.0},{"date":"2023-11-27","close":7400.0},{"date":"2023-11-28","close":7450.0},{"date":"2023-11-29","close":7320.0},{"date":"2023-11-30","close":6420.0},{"date":"2023-12-01","close":6070.0},{"date":"2023-12-04","close":6580.0},{"date":"2023-12-05","close":6520.0},{"date":"2023-12-06","close":6450.0},{"date":"2023-12-07","close":6490.0},{"date":"2023-12-08","close":6200.0},{"date":"2023-12-11","close":5900.0},{"date":"2023-12-12","close":5960.0},{"date":"2023-12-13","close":5730.0},{"date":"2023-12-14","close":5870.0},{"date":"2023-12-15","close":5870.0},{"date":"2023-12-18","close":5660.0},{"date":"2023-12-19","close":5680.0},{"date":"2023-12-20","close":5730.0},{"date":"2023-12-21","close":5800.0},{"date":"2023-12-22","close":5680.0},{"date":"2023-12-26","close":5540.0},{"date":"2023-12-27","close":5590.0},{"date":"2023-12-28","close":5600.0},{"date":"2024-01-02","close":5630.0},{"date":"2024-01-03","close":5730.0},{"date":"2024-01-04","close":5660.0},{"date":"2024-01-05","close":5600.0},{"date":"2024-01-08","close":5640.0},{"date":"2024-01-09","close":5700.0},{"date":"2024-01-10","close":5650.0},{"date":"2024-01-11","close":5860.0},{"date":"2024-01-12","close":5670.0},{"date":"2024-01-15","close":5660.0},{"date":"2024-01-16","close":5580.0},{"date":"2024-01-17","close":5520.0},{"date":"2024-01-18","close":5600.0},{"date":"2024-01-19","close":5590.0},{"date":"2024-01-22","close":5580.0},{"date":"2024-01-23","close":5560.0},{"date":"2024-01-24","close":5600.0},{"date":"2024-01-25","close":5710.0},{"date":"2024-01-26","close":5800.0},{"date":"2024-01-29","close":5700.0},{"date":"2024-01-30","close":5750.0},{"date":"2024-01-31","close":5820.0},{"date":"2024-02-01","close":5720.0},{"date":"2024-02-02","close":5810.0},{"date":"2024-02-05","close":5810.0},{"date":"2024-02-06","close":5800.0},{"date":"2024-02-07","close":5710.0},{"date":"2024-02-08","close":5730.0},{"date":"2024-02-13","close":5770.0},{"date":"2024-02-14","close":5700.0},{"date":"2024-02-15","close":5660.0},{"date":"2024-02-16","close":5670.0},{"date":"2024-02-19","close":5660.0},{"date":"2024-02-20","close":5650.0},{"date":"2024-02-21","close":5610.0},{"date":"2024-02-22","close":5580.0},{"date":"2024-02-23","close":5590.0},{"date":"2024-02-26","close":5570.0},{"date":"2024-02-27","close":5540.0},{"date":"2024-02-28","close":5480.0},{"date":"2024-02-29","close":5450.0},{"date":"2024-03-04","close":5380.0},{"date":"2024-03-05","close":5330.0},{"date":"2024-03-06","close":5360.0},{"date":"2024-03-07","close":5480.0},{"date":"2024-03-08","close":5600.0},{"date":"2024-03-11","close":5700.0},{"date":"2024-03-12","close":5650.0},{"date":"2024-03-13","close":5680.0},{"date":"2024-03-14","close":5730.0},{"date":"2024-03-15","close":5810.0},{"date":"2024-03-18","close":5770.0},{"date":"2024-03-19","close":5690.0},{"date":"2024-03-20","close":5650.0},{"date":"2024-03-21","close":5690.0},{"date":"2024-03-22","close":5720.0},{"date":"2024-03-25","close":5670.0},{"date":"2024-03-26","close":5710.0},{"date":"2024-03-27","close":5830.0},{"date":"2024-03-28","close":5820.0},{"date":"2024-03-29","close":5860.0},{"date":"2024-04-01","close":5860.0},{"date":"2024-04-02","close":5820.0},{"date":"2024-04-03","close":5820.0},{"date":"2024-04-04","close":5900.0},{"date":"2024-04-05","close":6050.0},{"date":"2024-04-08","close":6530.0},{"date":"2024-04-09","close":6860.0},{"date":"2024-04-11","close":6890.0},{"date":"2024-04-12","close":6860.0},{"date":"2024-04-15","close":6580.0},{"date":"2024-04-16","close":6220.0},{"date":"2024-04-17","close":6260.0},{"date":"2024-04-18","close":6290.0},{"date":"2024-04-19","close":6450.0},{"date":"2024-04-22","close":6350.0},{"date":"2024-04-23","close":6200.0},{"date":"2024-04-24","close":6280.0},{"date":"2024-04-25","close":6050.0},{"date":"2024-04-26","close":6010.0},{"date":"2024-04-29","close":6290.0},{"date":"2024-04-30","close":6300.0},{"date":"2024-05-02","close":6190.0},{"date":"2024-05-03","close":6120.0},{"date":"2024-05-07","close":5920.0},{"date":"2024-05-08","close":6260.0},{"date":"2024-05-09","close":6260.0},{"date":"2024-05-10","close":6560.0},{"date":"2024-05-13","close":6370.0},{"date":"2024-05-14","close":6280.0},{"date":"2024-05-16","close":6310.0},{"date":"2024-05-17","close":6710.0},{"date":"2024-05-20","close":6730.0},{"date":"2024-05-21","close":6590.0},{"date":"2024-05-22","close":6580.0},{"date":"2024-05-23","close":6460.0},{"date":"2024-05-24","close":6460.0},{"date":"2024-05-27","close":6100.0},{"date":"2024-05-28","close":6180.0},{"date":"2024-05-29","close":6270.0},{"date":"2024-05-30","close":6280.0},{"date":"2024-05-31","close":6540.0},{"date":"2024-06-03","close":6620.0},{"date":"2024-06-04","close":6580.0},{"date":"2024-06-05","close":6580.0},{"date":"2024-06-07","close":6550.0},{"date":"2024-06-10","close":6510.0},{"date":"2024-06-11","close":6450.0},{"date":"2024-06-12","close":6400.0},{"date":"2024-06-13","close":6460.0},{"date":"2024-06-14","close":6450.0},{"date":"2024-06-17","close":6570.0},{"date":"2024-06-18","close":6860.0},{"date":"2024-06-19","close":6410.0},{"date":"2024-06-20","close":6280.0},{"date":"2024-06-21","close":6370.0},{"date":"2024-06-24","close":6420.0},{"date":"2024-06-25","close":6730.0},{"date":"2024-06-26","close":6800.0},{"date":"2024-06-27","close":6630.0},{"date":"2024-06-28","close":6770.0},{"date":"2024-07-01","close":7080.0},{"date":"2024-07-02","close":7030.0},{"date":"2024-07-03","close":6660.0},{"date":"2024-07-04","close":6750.0},{"date":"2024-07-05","close":6810.0},{"date":"2024-07-08","close":6990.0},{"date":"2024-07-09","close":6980.0},{"date":"2024-07-10","close":7090.0},{"date":"2024-07-11","close":6970.0},{"date":"2024-07-12","close":6460.0},{"date":"2024-07-15","close":6570.0},{"date":"2024-07-16","close":6530.0},{"date":"2024-07-17","close":6500.0},{"date":"2024-07-18","close":6410.0},{"date":"2024-07-19","close":6460.0},{"date":"2024-07-22","close":6400.0},{"date":"2024-07-23","close":6300.0},{"date":"2024-07-24","close":6230.0},{"date":"2024-07-25","close":6280.0},{"date":"2024-07-26","close":6340.0},{"date":"2024-07-29","close":6280.0},{"date":"2024-07-30","close":6100.0},{"date":"2024-07-31","close":6040.0},{"date":"2024-08-01","close":6230.0},{"date":"2024-08-02","close":6140.0},{"date":"2024-08-05","close":5720.0},{"date":"2024-08-06","close":5960.0},{"date":"2024-08-07","close":5940.0},{"date":"2024-08-08","close":5950.0},{"date":"2024-08-09","close":6300.0},{"date":"2024-08-12","close":6220.0},{"date":"2024-08-13","close":6630.0},{"date":"2024-08-14","close":7310.0},{"date":"2024-08-16","close":7380.0},{"date":"2024-08-19","close":6990.0},{"date":"2024-08-20","close":6880.0},{"date":"2024-08-21","close":6800.0},{"date":"2024-08-22","close":7000.0},{"date":"2024-08-23","close":7000.0},{"date":"2024-08-26","close":6970.0},{"date":"2024-08-27","close":6860.0},{"date":"2024-08-28","close":6510.0},{"date":"2024-08-29","close":6530.0},{"date":"2024-08-30","close":6680.0},{"date":"2024-09-02","close":7900.0},{"date":"2024-09-03","close":7350.0},{"date":"2024-09-04","close":7770.0},{"date":"2024-09-05","close":8020.0},{"date":"2024-09-06","close":7860.0},{"date":"2024-09-09","close":7980.0},{"date":"2024-09-10","close":7760.0},{"date":"2024-09-11","close":7640.0},{"date":"2024-09-12","close":8180.0},{"date":"2024-09-13","close":8430.0},{"date":"2024-09-19","close":8000.0},{"date":"2024-09-20","close":7680.0},{"date":"2024-09-23","close":7300.0},{"date":"2024-09-24","close":7560.0},{"date":"2024-09-25","close":5530.0},{"date":"2024-09-26","close":5280.0},{"date":"2024-09-27","close":4930.0},{"date":"2024-09-30","close":4945.0},{"date":"2024-10-02","close":5050.0},{"date":"2024-10-04","close":4980.0},{"date":"2024-10-07","close":4960.0},{"date":"2024-10-08","close":5000.0},{"date":"2024-10-10","close":4950.0},{"date":"2024-10-11","close":4880.0},{"date":"2024-10-14","close":4900.0},{"date":"2024-10-15","close":4895.0},{"date":"2024-10-16","close":4765.0},{"date":"2024-10-17","close":4700.0},{"date":"2024-10-18","close":4625.0},{"date":"2024-10-21","close":4460.0},{"date":"2024-10-22","close":4125.0},{"date":"2024-10-23","close":4195.0},{"date":"2024-10-24","close":4200.0},{"date":"2024-10-25","close":3985.0},{"date":"2024-10-28","close":4075.0},{"date":"2024-10-29","close":4075.0},{"date":"2024-10-30","close":4155.0},{"date":"2024-10-31","close":4290.0},{"date":"2024-11-01","close":4285.0},{"date":"2024-11-04","close":4265.0},{"date":"2024-11-05","close":4400.0},{"date":"2024-11-06","close":4380.0},{"date":"2024-11-07","close":4300.0},{"date":"2024-11-08","close":4295.0},{"date":"2024-11-11","close":4145.0},{"date":"2024-11-12","close":3875.0},{"date":"2024-11-13","close":3675.0},{"date":"2024-11-14","close":3695.0},{"date":"2024-11-15","close":3520.0},{"date":"2024-11-18","close":3570.0},{"date":"2024-11-19","close":3530.0},{"date":"2024-11-20","close":3495.0},{"date":"2024-11-21","close":3465.0},{"date":"2024-11-22","close":3520.0},{"date":"2024-11-25","close":3745.0},{"date":"2024-11-26","close":3745.0},{"date":"2024-11-27","close":3765.0},{"date":"2024-11-28","close":3730.0},{"date":"2024-11-29","close":3745.0},{"date":"2024-12-02","close":3725.0},{"date":"2024-12-03","close":3810.0},{"date":"2024-12-04","close":3785.0},{"date":"2024-12-05","close":3730.0},{"date":"2024-12-06","close":3670.0},{"date":"2024-12-09","close":3540.0},{"date":"2024-12-10","close":3650.0},{"date":"2024-12-11","close":3790.0},{"date":"2024-12-12","close":3660.0},{"date":"2024-12-13","close":3735.0},{"date":"2024-12-16","close":3695.0},{"date":"2024-12-17","close":3680.0},{"date":"2024-12-18","close":3630.0},{"date":"2024-12-19","close":3585.0},{"date":"2024-12-20","close":3450.0},{"date":"2024-12-23","close":3385.0},{"date":"2024-12-24","close":3385.0},{"date":"2024-12-26","close":3385.0},{"date":"2024-12-27","close":3285.0},{"date":"2024-12-30","close":3345.0},{"date":"2025-01-02","close":3265.0},{"date":"2025-01-03","close":3395.0},{"date":"2025-01-06","close":3420.0},{"date":"2025-01-07","close":3390.0},{"date":"2025-01-08","close":3390.0},{"date":"2025-01-09","close":3380.0},{"date":"2025-01-10","close":3380.0},{"date":"2025-01-13","close":3385.0},{"date":"2025-01-14","close":3380.0},{"date":"2025-01-15","close":3305.0},{"date":"2025-01-16","close":3290.0},{"date":"2025-01-17","close":3355.0},{"date":"2025-01-20","close":3390.0},{"date":"2025-01-21","close":3305.0},{"date":"2025-01-22","close":3260.0},{"date":"2025-01-23","close":3300.0},{"date":"2025-01-24","close":3300.0},{"date":"2025-01-31","close":3210.0},{"date":"2025-02-03","close":3200.0},{"date":"2025-02-04","close":3215.0},{"date":"2025-02-05","close":3200.0},{"date":"2025-02-06","close":3210.0},{"date":"2025-02-07","close":3210.0},{"date":"2025-02-10","close":3300.0},{"date":"2025-02-11","close":3415.0},{"date":"2025-02-12","close":3425.0},{"date":"2025-02-13","close":3420.0},{"date":"2025-02-14","close":3425.0},{"date":"2025-02-17","close":3380.0},{"date":"2025-02-18","close":3415.0},{"date":"2025-02-19","close":3385.0},{"date":"2025-02-20","close":3445.0},{"date":"2025-02-21","close":3780.0},{"date":"2025-02-24","close":3770.0},{"date":"2025-02-25","close":4000.0},{"date":"2025-02-26","close":4010.0},{"date":"2025-02-27","close":3935.0},{"date":"2025-02-28","close":3955.0},{"date":"2025-03-04","close":3810.0},{"date":"2025-03-05","close":3775.0},{"date":"2025-03-06","close":3765.0},{"date":"2025-03-07","close":3660.0},{"date":"2025-03-10","close":3720.0},{"date":"2025-03-11","close":3640.0},{"date":"2025-03-12","close":3785.0},{"date":"2025-03-13","close":3805.0},{"date":"2025-03-14","close":3890.0},{"date":"2025-03-17","close":3800.0},{"date":"2025-03-18","close":3805.0},{"date":"2025-03-19","close":3830.0},{"date":"2025-03-20","close":3755.0},{"date":"2025-03-21","close":3705.0},{"date":"2025-03-24","close":3785.0},{"date":"2025-03-25","close":3690.0},{"date":"2025-03-26","close":3730.0},{"date":"2025-03-27","close":3650.0},{"date":"2025-03-28","close":3740.0},{"date":"2025-03-31","close":3525.0},{"date":"2025-04-01","close":3530.0},{"date":"2025-04-02","close":3595.0},{"date":"2025-04-03","close":3545.0},{"date":"2025-04-04","close":3315.0},{"date":"2025-04-07","close":3090.0},{"date":"2025-04-08","close":3250.0},{"date":"2025-04-09","close":3290.0},{"date":"2025-04-10","close":3255.0},{"date":"2025-04-11","close":3225.0},{"date":"2025-04-14","close":3185.0},{"date":"2025-04-15","close":3045.0},{"date":"2025-04-16","close":3105.0},{"date":"2025-04-17","close":3095.0},{"date":"2025-04-18","close":3090.0},{"date":"2025-04-21","close":3085.0},{"date":"2025-04-22","close":3105.0},{"date":"2025-04-23","close":3125.0},{"date":"2025-04-24","close":3150.0},{"date":"2025-04-25","close":3205.0},{"date":"2025-04-28","close":3170.0},{"date":"2025-04-29","close":3135.0},{"date":"2025-04-30","close":3110.0},{"date":"2025-05-02","close":3075.0},{"date":"2025-05-07","close":3060.0},{"date":"2025-05-08","close":3070.0},{"date":"2025-05-09","close":3075.0},{"date":"2025-05-12","close":3060.0},{"date":"2025-05-13","close":3065.0},{"date":"2025-05-14","close":3120.0},{"date":"2025-05-15","close":3155.0},{"date":"2025-05-16","close":3180.0},{"date":"2025-05-19","close":3195.0},{"date":"2025-05-20","close":3300.0},{"date":"2025-05-21","close":3310.0},{"date":"2025-05-22","close":3270.0},{"date":"2025-05-23","close":3255.0},{"date":"2025-05-26","close":3255.0},{"date":"2025-05-27","close":3210.0},{"date":"2025-05-28","close":3350.0},{"date":"2025-05-29","close":3360.0},{"date":"2025-05-30","close":3290.0},{"date":"2025-06-02","close":3200.0},{"date":"2025-06-04","close":3170.0},{"date":"2025-06-05","close":3100.0},{"date":"2025-06-09","close":3105.0},{"date":"2025-06-10","close":3115.0},{"date":"2025-06-11","close":3070.0},{"date":"2025-06-12","close":3070.0},{"date":"2025-06-13","close":3020.0},{"date":"2025-06-16","close":3090.0},{"date":"2025-06-17","close":3095.0},{"date":"2025-06-18","close":3115.0},{"date":"2025-06-19","close":3115.0},{"date":"2025-06-20","close":3115.0},{"date":"2025-06-23","close":3090.0},{"date":"2025-06-24","close":3145.0},{"date":"2025-06-25","close":3410.0},{"date":"2025-06-26","close":3350.0},{"date":"2025-06-27","close":3270.0},{"date":"2025-06-30","close":3255.0},{"date":"2025-07-01","close":3210.0},{"date":"2025-07-02","close":3150.0},{"date":"2025-07-03","close":3230.0},{"date":"2025-07-04","close":3220.0},{"date":"2025-07-07","close":3230.0},{"date":"2025-07-08","close":3275.0},{"date":"2025-07-09","close":3260.0},{"date":"2025-07-10","close":3240.0},{"date":"2025-07-11","close":3280.0},{"date":"2025-07-14","close":3205.0},{"date":"2025-07-15","close":3190.0},{"date":"2025-07-16","close":3315.0},{"date":"2025-07-17","close":3230.0},{"date":"2025-07-18","close":3285.0},{"date":"2025-07-21","close":3440.0},{"date":"2025-07-22","close":3405.0},{"date":"2025-07-23","close":3300.0},{"date":"2025-07-24","close":3270.0},{"date":"2025-07-25","close":3250.0},{"date":"2025-07-28","close":3300.0},{"date":"2025-07-29","close":3290.0},{"date":"2025-07-30","close":3280.0},{"date":"2025-07-31","close":3360.0},{"date":"2025-08-01","close":3330.0},{"date":"2025-08-04","close":3415.0},{"date":"2025-08-05","close":3490.0},{"date":"2025-08-06","close":3450.0},{"date":"2025-08-07","close":3540.0},{"date":"2025-08-08","close":3635.0},{"date":"2025-08-11","close":3620.0},{"date":"2025-08-12","close":3440.0},{"date":"2025-08-13","close":3425.0},{"date":"2025-08-14","close":3600.0},{"date":"2025-08-18","close":3875.0},{"date":"2025-08-19","close":3930.0},{"date":"2025-08-20","close":4010.0},{"date":"2025-08-21","close":4020.0},{"date":"2025-08-22","close":3940.0},{"date":"2025-08-25","close":3905.0},{"date":"2025-08-26","close":3990.0},{"date":"2025-08-27","close":3805.0},{"date":"2025-08-28","close":3785.0},{"date":"2025-08-29","close":3815.0},{"date":"2025-09-01","close":3825.0},{"date":"2025-09-02","close":3950.0},{"date":"2025-09-03","close":3800.0},{"date":"2025-09-04","close":4000.0},{"date":"2025-09-05","close":4020.0},{"date":"2025-09-08","close":3970.0},{"date":"2025-09-09","close":3990.0},{"date":"2025-09-10","close":4050.0},{"date":"2025-09-11","close":4140.0},{"date":"2025-09-12","close":4130.0},{"date":"2025-09-15","close":4395.0},{"date":"2025-09-16","close":5050.0},{"date":"2025-09-17","close":5540.0},{"date":"2025-09-18","close":5590.0},{"date":"2025-09-19","close":5250.0},{"date":"2025-09-22","close":6350.0},{"date":"2025-09-23","close":5920.0},{"date":"2025-09-24","close":5710.0},{"date":"2025-09-25","close":5710.0},{"date":"2025-09-26","close":5640.0},{"date":"2025-09-29","close":5350.0},{"date":"2025-09-30","close":6200.0},{"date":"2025-10-01","close":4610.0},{"date":"2025-10-02","close":5990.0},{"date":"2025-10-10","close":5280.0},{"date":"2025-10-13","close":5380.0},{"date":"2025-10-14","close":5570.0},{"date":"2025-10-15","close":5360.0},{"date":"2025-10-16","close":4855.0},{"date":"2025-10-17","close":4670.0},{"date":"2025-10-20","close":4480.0},{"date":"2025-10-21","close":4760.0},{"date":"2025-10-22","close":4655.0},{"date":"2025-10-23","close":4505.0},{"date":"2025-10-24","close":4475.0},{"date":"2025-10-27","close":4390.0},{"date":"2025-10-28","close":4425.0},{"date":"2025-10-29","close":4260.0},{"date":"2025-10-30","close":4355.0},{"date":"2025-10-31","close":4205.0},{"date":"2025-11-03","close":4225.0},{"date":"2025-11-04","close":4230.0},{"date":"2025-11-05","close":4330.0},{"date":"2025-11-06","close":4100.0},{"date":"2025-11-07","close":4100.0},{"date":"2025-11-10","close":4100.0},{"date":"2025-11-11","close":4090.0},{"date":"2025-11-12","close":4240.0},{"date":"2025-11-13","close":4050.0},{"date":"2025-11-14","close":4010.0},{"date":"2025-11-17","close":3940.0},{"date":"2025-11-18","close":3790.0},{"date":"2025-11-19","close":3850.0},{"date":"2025-11-20","close":3830.0},{"date":"2025-11-21","close":3740.0},{"date":"2025-11-24","close":3380.0},{"date":"2025-11-25","close":3705.0},{"date":"2025-11-26","close":3705.0},{"date":"2025-11-27","close":3420.0},{"date":"2025-11-28","close":3380.0},{"date":"2025-12-01","close":3265.0},{"date":"2025-12-02","close":3350.0},{"date":"2025-12-03","close":3225.0},{"date":"2025-12-04","close":3170.0},{"date":"2025-12-05","close":3245.0},{"date":"2025-12-08","close":3125.0},{"date":"2025-12-09","close":3185.0},{"date":"2025-12-10","close":3155.0},{"date":"2025-12-11","close":3130.0},{"date":"2025-12-12","close":3145.0},{"date":"2025-12-15","close":3090.0},{"date":"2025-12-16","close":3050.0},{"date":"2025-12-17","close":3060.0},{"date":"2025-12-18","close":3055.0},{"date":"2025-12-19","close":3010.0},{"date":"2025-12-22","close":3145.0},{"date":"2025-12-23","close":3010.0},{"date":"2025-12-24","close":3000.0},{"date":"2025-12-26","close":3015.0},{"date":"2025-12-29","close":2965.0},{"date":"2025-12-30","close":2995.0},{"date":"2026-01-02","close":3030.0},{"date":"2026-01-05","close":3035.0},{"date":"2026-01-06","close":3000.0},{"date":"2026-01-07","close":2960.0},{"date":"2026-01-08","close":2785.0},{"date":"2026-01-09","close":2880.0},{"date":"2026-01-12","close":2970.0},{"date":"2026-01-13","close":2875.0},{"date":"2026-01-14","close":3030.0},{"date":"2026-01-15","close":3140.0},{"date":"2026-01-16","close":3070.0},{"date":"2026-01-19","close":3120.0},{"date":"2026-01-20","close":3130.0},{"date":"2026-01-21","close":3170.0},{"date":"2026-01-22","close":3160.0},{"date":"2026-01-23","close":3050.0},{"date":"2026-01-26","close":3050.0},{"date":"2026-01-27","close":3030.0},{"date":"2026-01-28","close":3020.0},{"date":"2026-01-29","close":2965.0},{"date":"2026-01-30","close":3020.0},{"date":"2026-02-02","close":2890.0},{"date":"2026-02-03","close":2835.0},{"date":"2026-02-04","close":2880.0},{"date":"2026-02-05","close":2820.0},{"date":"2026-02-06","close":2885.0},{"date":"2026-02-09","close":2940.0},{"date":"2026-02-10","close":3030.0},{"date":"2026-02-11","close":3030.0},{"date":"2026-02-12","close":2890.0},{"date":"2026-02-13","close":2895.0},{"date":"2026-02-19","close":2845.0},{"date":"2026-02-20","close":2755.0},{"date":"2026-02-23","close":2810.0},{"date":"2026-02-24","close":2805.0},{"date":"2026-02-25","close":2785.0},{"date":"2026-02-26","close":2740.0},{"date":"2026-02-27","close":2715.0},{"date":"2026-03-03","close":2655.0},{"date":"2026-03-04","close":2610.0},{"date":"2026-03-05","close":2755.0},{"date":"2026-03-06","close":2730.0},{"date":"2026-03-09","close":2730.0},{"date":"2026-03-10","close":2670.0},{"date":"2026-03-11","close":2745.0},{"date":"2026-03-12","close":2845.0},{"date":"2026-03-13","close":2840.0},{"date":"2026-03-16","close":2875.0},{"date":"2026-03-17","close":2885.0},{"date":"2026-03-18","close":2965.0},{"date":"2026-03-19","close":2855.0},{"date":"2026-03-20","close":2885.0},{"date":"2026-03-23","close":2930.0},{"date":"2026-03-24","close":2940.0},{"date":"2026-03-25","close":2990.0},{"date":"2026-03-26","close":3000.0},{"date":"2026-03-27","close":3120.0},{"date":"2026-03-30","close":3110.0},{"date":"2026-03-31","close":3105.0},{"date":"2026-04-01","close":3110.0},{"date":"2026-04-02","close":3065.0},{"date":"2026-04-03","close":3050.0},{"date":"2026-04-06","close":3090.0},{"date":"2026-04-07","close":3030.0},{"date":"2026-04-08","close":3080.0},{"date":"2026-04-09","close":3170.0},{"date":"2026-04-10","close":3150.0},{"date":"2026-04-13","close":3205.0},{"date":"2026-04-14","close":3200.0},{"date":"2026-04-15","close":3125.0},{"date":"2026-04-16","close":3125.0},{"date":"2026-04-17","close":3145.0},{"date":"2026-04-20","close":3130.0},{"date":"2026-04-21","close":3140.0},{"date":"2026-04-22","close":3025.0},{"date":"2026-04-23","close":3050.0},{"date":"2026-04-24","close":3040.0},{"date":"2026-04-27","close":3020.0},{"date":"2026-04-28","close":2990.0},{"date":"2026-04-29","close":3000.0},{"date":"2026-04-30","close":2990.0},{"date":"2026-05-04","close":2830.0},{"date":"2026-05-06","close":2745.0},{"date":"2026-05-07","close":2645.0},{"date":"2026-05-08","close":2640.0},{"date":"2026-05-11","close":2650.0},{"date":"2026-05-12","close":2630.0},{"date":"2026-05-13","close":2645.0},{"date":"2026-05-14","close":2635.0},{"date":"2026-05-15","close":2610.0},{"date":"2026-05-18","close":2795.0},{"date":"2026-05-19","close":2655.0},{"date":"2026-05-20","close":2605.0},{"date":"2026-05-21","close":2620.0},{"date":"2026-05-22","close":2625.0},{"date":"2026-05-26","close":2680.0},{"date":"2026-05-27","close":2770.0},{"date":"2026-05-28","close":2720.0},{"date":"2026-05-29","close":2735.0},{"date":"2026-06-01","close":2495.0},{"date":"2026-06-02","close":2520.0},{"date":"2026-06-04","close":2610.0},{"date":"2026-06-05","close":2590.0},{"date":"2026-06-08","close":2450.0},{"date":"2026-06-09","close":2455.0},{"date":"2026-06-10","close":2460.0},{"date":"2026-06-11","close":2545.0},{"date":"2026-06-12","close":2535.0},{"date":"2026-06-15","close":2530.0},{"date":"2026-06-16","close":2500.0},{"date":"2026-06-17","close":2530.0},{"date":"2026-06-18","close":2450.0},{"date":"2026-06-19","close":2440.0},{"date":"2026-06-22","close":2440.0},{"date":"2026-06-23","close":2325.0},{"date":"2026-06-24","close":2295.0},{"date":"2026-06-25","close":2325.0},{"date":"2026-06-26","close":2310.0},{"date":"2026-06-29","close":2290.0},{"date":"2026-06-30","close":2290.0},{"date":"2026-07-01","close":2310.0},{"date":"2026-07-02","close":2390.0},{"date":"2026-07-03","close":2345.0},{"date":"2026-07-06","close":2300.0},{"date":"2026-07-07","close":2295.0},{"date":"2026-07-08","close":2325.0},{"date":"2026-07-09","close":2400.0},{"date":"2026-07-10","close":2435.0},{"date":"2026-07-13","close":2500.0},{"date":"2026-07-14","close":2455.0},{"date":"2026-07-15","close":2460.0},{"date":"2026-07-16","close":2450.0},{"date":"2026-07-20","close":2345.0},{"date":"2026-07-21","close":2320.0},{"date":"2026-07-22","close":2320.0},{"date":"2026-07-23","close":2330.0},{"date":"2026-07-24","close":2365.0},{"date":"2026-07-27","close":2300.0},{"date":"2026-07-28","close":2335.0},{"date":"2026-07-29","close":2340.0},{"date":"2026-07-30","close":2310.0},{"date":"2026-07-31","close":2500.0},{"date":"2026-08-03","close":2430.0},{"date":"2026-08-04","close":2480.0},{"date":"2026-08-05","close":2485.0},{"date":"2026-08-06","close":2500.0},{"date":"2026-08-07","close":2440.0},{"date":"2026-08-10","close":2350.0},{"date":"2026-08-11","close":2390.0},{"date":"2026-08-12","close":2420.0},{"date":"2026-08-13","close":2395.0},{"date":"2026-08-14","close":2365.0},{"date":"2026-08-18","close":2360.0},{"date":"2026-08-19","close":2340.0},{"date":"2026-08-20","close":2330.0},{"date":"2026-08-21","close":2330.0},{"date":"2026-08-24","close":2330.0},{"date":"2026-08-25","close":2340.0},{"date":"2026-08-26","close":2325.0},{"date":"2026-08-27","close":2325.0},{"date":"2026-08-28","close":2320.0},{"date":"2026-08-31","close":2320.0},{"date":"2026-09-01","close":2590.0},{"date":"2026-09-02","close":2640.0},{"date":"2026-09-03","close":2720.0},{"date":"2026-09-04","close":2870.0},{"date":"2026-09-07","close":2895.0},{"date":"2026-09-08","close":2690.0},{"date":"2026-09-09","close":2695.0},{"date":"2026-09-10","close":2705.0},{"date":"2026-09-11","close":2640.0},{"date":"2026-09-14","close":2685.0},{"date":"2026-09-15","close":2695.0},{"date":"2026-09-16","close":2555.0},{"date":"2026-09-17","close":2690.0},{"date":"2026-09-18","close":2735.0},{"date":"2026-09-21","close":2780.0},{"date":"2026-09-22","close":2650.0},{"date":"2026-09-23","close":2650.0},{"date":"2026-09-28","close":2645.0},{"date":"2026-09-29","close":2510.0},{"date":"2026-09-30","close":2510.0},{"date":"2026-10-01","close":2560.0},{"date":"2026-10-02","close":2610.0},{"date":"2026-10-06","close":2720.0},{"date":"2026-10-07","close":2675.0},{"date":"2026-10-08","close":2780.0},{"date":"2026-10-12","close":2780.0},{"date":"2026-10-13","close":2685.0},{"date":"2026-10-14","close":2665.0},{"date":"2026-10-15","close":2730.0},{"date":"2026-10-16","close":2685.0},{"date":"2026-10-19","close":2740.0},{"date":"2026-10-20","close":2755.0},{"date":"2026-10-21","close":2765.0},{"date":"2026-10-22","close":2660.0},{"date":"2026-10-23","close":2525.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":284.0,"foreign_net":462.0,"institution_net":-746.0},{"date":"2026-10-21","retail_net":-11357.0,"foreign_net":10611.0,"institution_net":746.0},{"date":"2026-10-20","retail_net":2044.0,"foreign_net":-2044.0,"institution_net":0.0},{"date":"2026-10-19","retail_net":1281.0,"foreign_net":-1281.0,"institution_net":0.0},{"date":"2026-10-16","retail_net":-4243.0,"foreign_net":4243.0,"institution_net":0.0},{"date":"2026-10-15","retail_net":-10033.0,"foreign_net":10990.0,"institution_net":-957.0},{"date":"2026-10-14","retail_net":-1709.0,"foreign_net":752.0,"institution_net":957.0},{"date":"2026-10-13","retail_net":5014.0,"foreign_net":-5014.0,"institution_net":0.0},{"date":"2026-10-12","retail_net":4079.0,"foreign_net":-4079.0,"institution_net":0.0},{"date":"2026-10-08","retail_net":-1211.0,"foreign_net":1211.0,"institution_net":0.0},{"date":"2026-10-07","retail_net":2942.0,"foreign_net":-2942.0,"institution_net":0.0},{"date":"2026-10-06","retail_net":3912.0,"foreign_net":-3912.0,"institution_net":0.0},{"date":"2026-10-02","retail_net":-5380.0,"foreign_net":5380.0,"institution_net":0.0},{"date":"2026-10-01","retail_net":-115.0,"foreign_net":115.0,"institution_net":0.0},{"date":"2026-09-30","retail_net":6881.0,"foreign_net":-6881.0,"institution_net":0.0},{"date":"2026-09-29","retail_net":-2804.0,"foreign_net":2804.0,"institution_net":0.0},{"date":"2026-09-28","retail_net":2988.0,"foreign_net":-2988.0,"institution_net":0.0},{"date":"2026-09-23","retail_net":3739.0,"foreign_net":-3739.0,"institution_net":0.0},{"date":"2026-09-22","retail_net":4607.0,"foreign_net":-4607.0,"institution_net":0.0},{"date":"2026-09-21","retail_net":5413.0,"foreign_net":-5413.0,"institution_net":0.0},{"date":"2026-09-18","retail_net":-838.0,"foreign_net":838.0,"institution_net":0.0},{"date":"2026-09-17","retail_net":-1560.0,"foreign_net":1560.0,"institution_net":0.0},{"date":"2026-09-16","retail_net":543.0,"foreign_net":-543.0,"institution_net":0.0},{"date":"2026-09-15","retail_net":-2114.0,"foreign_net":2114.0,"institution_net":0.0},{"date":"2026-09-14","retail_net":-6282.0,"foreign_net":6282.0,"institution_net":0.0},{"date":"2026-09-11","retail_net":1296.0,"foreign_net":-1267.0,"institution_net":-29.0},{"date":"2026-09-10","retail_net":1522.0,"foreign_net":-1551.0,"institution_net":29.0},{"date":"2026-09-09","retail_net":-5282.0,"foreign_net":7359.0,"institution_net":-2077.0},{"date":"2026-09-08","retail_net":7998.0,"foreign_net":-10075.0,"institution_net":2077.0},{"date":"2026-09-07","retail_net":10555.0,"foreign_net":-10555.0,"institution_net":0.0}],"comment":"외국인 매수, 기관 중립","periods":{"d1":{"retail_net":284.0,"foreign_net":462.0,"institution_net":-746.0},"d3":{"retail_net":-9029.0,"foreign_net":9029.0,"institution_net":0.0},"d7":{"retail_net":-23733.0,"foreign_net":23733.0,"institution_net":0.0},"d14":{"retail_net":-14492.0,"foreign_net":14492.0,"institution_net":0.0},"d30":{"retail_net":12170.0,"foreign_net":-12170.0,"institution_net":0.0}},"analysis":"최근 5일 외국인 순매수 1.20만, 기관 순매수 0.00. 30일 누적: 외국인 -1.22만, 기관 0.00.","foreign_flow":11991.0,"foreign_trend":"매수","institution_trend":"중립","institutional_flow":0.0},"insider_trades":[],"price_analysis":{"current":2570.0,"low_30d":2330.0,"support":2440.0,"high_30d":3430.0,"change_1d":-3.4,"change_7d":-5.1,"change_30d":-3.3,"resistance":3320.0,"position_in_range":22.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":2.71,"per":null,"quarter":"2024-Q2"},{"pbr":2.43,"per":null,"quarter":"2024-Q3"},{"pbr":1.76,"per":null,"quarter":"2024-Q4"},{"pbr":1.95,"per":null,"quarter":"2025-Q1"},{"pbr":1.65,"per":null,"quarter":"2025-Q2"},{"pbr":3.37,"per":null,"quarter":"2025-Q3"},{"pbr":1.67,"per":null,"quarter":"2025-Q4"},{"pbr":1.68,"per":null,"quarter":"2026-Q1"},{"pbr":1.23,"per":null,"quarter":"2026-Q2"},{"pbr":1.24,"per":null,"quarter":"현재"}],"timeline":[],"pbr_5y_avg":2.05,"pbr_5y_low":1.23,"per_5y_avg":null,"per_5y_low":null,"current_pbr":1.24,"current_per":null,"pbr_5y_high":3.37,"per_5y_high":null,"pbr_5y_median":1.76,"per_5y_median":null,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":11.1,"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":["전분기 대비 매출 125% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["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":"Communication Services","industry":"ELECTRONIC GAMING & MULTIMEDIA"},"investment_grade":{"growth":{"grade":"C","reason":"매출 -32.6%"},"momentum":{"grade":"D","reason":"RSI 60"},"valuation":{"grade":"C","reason":"적자 (EPS -224, PBR 1.25x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE 0.3%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":0.2,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":0.3,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-17.65,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.55,"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":true,"unit":"%","value":67.78,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-19.88,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-7.84,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":2.71,"per":null,"close":6770.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":2.43,"per":null,"close":4945.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.76,"per":null,"close":3345.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.95,"per":null,"close":3525.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.65,"per":null,"close":3255.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":3.37,"per":null,"close":6200.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.67,"per":null,"close":2995.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.68,"per":null,"close":3105.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.23,"per":null,"close":2290.0,"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":"1.2배"},{"label":"ROE","value":"0.3%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":6.27,"pbr":null,"per":null,"roa":0.0019508707300298523,"roe":0.0030179446444079864,"revenue":8307410514.0,"market_cap":null,"net_income":56083744.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":null,"total_assets":28748057540.0,"total_equity":18583423690.0,"profit_margin":0.006751050030028647,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-182648851.0,"operating_margin":-0.0219862556078326},{"eps":67.86,"pbr":1.41,"per":null,"roa":0.020104920917524097,"roe":0.032767144758471846,"revenue":3690791544.0,"market_cap":25300000000.0,"net_income":607088030.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":null,"total_assets":30195991941.0,"total_equity":18527339946.0,"profit_margin":0.164487217108461,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-1809886879.0,"operating_margin":-0.49037905756077566},{"eps":-65.87,"pbr":null,"per":null,"roa":-0.019559951324039083,"roe":-0.032884397538733796,"revenue":5472765486.0,"market_cap":null,"net_income":-589296688.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":null,"total_assets":30127717510.0,"total_equity":17920251916.0,"profit_margin":-0.10767804494957671,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-2844208622.0,"operating_margin":-0.5197022655686292},{"eps":-231.82,"pbr":null,"per":null,"roa":-0.060679378131562406,"roe":-0.11255159082750153,"revenue":8048311099.0,"market_cap":null,"net_income":-2074009264.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":null,"total_assets":34179804208.0,"total_equity":18427187468.0,"profit_margin":-0.25769496711647927,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-236404024.0,"operating_margin":-0.029373122024243463},{"eps":176.47,"pbr":null,"per":null,"roa":0.04112727661358321,"roe":0.08005478900958066,"revenue":13609505870.0,"market_cap":null,"net_income":1578744103.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":null,"total_assets":38386789328.0,"total_equity":19720795252.0,"profit_margin":0.11600304361380903,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":753841094.0,"operating_margin":0.05539077621192135},{"eps":-102.91,"pbr":null,"per":null,"roa":-0.02360035237287393,"roe":-0.05074764189774361,"revenue":7527177680.0,"market_cap":null,"net_income":-920666315.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":null,"total_assets":39010702063.0,"total_equity":18142051149.0,"profit_margin":-0.12231228677466266,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-2355469600.0,"operating_margin":-0.3129286566807866},{"eps":-131.12,"pbr":null,"per":null,"roa":-0.03171888595291847,"roe":-0.06155418159700418,"revenue":8810171019.0,"market_cap":null,"net_income":-1173027610.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":null,"total_assets":36981992739.0,"total_equity":19056830577.0,"profit_margin":-0.13314470371463286,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-2077306556.0,"operating_margin":-0.23578504339133532},{"eps":-528.57,"pbr":null,"per":null,"roa":-0.11411345490432165,"roe":-0.23235097234047056,"revenue":4719935242.0,"market_cap":null,"net_income":-4728810775.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":null,"total_assets":41439554862.0,"total_equity":20352016294.0,"profit_margin":-1.0018804353333117,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-5017679506.0,"operating_margin":-1.063082277347906},{"eps":-325.12,"pbr":null,"per":null,"roa":-0.06666090636492089,"roe":-0.11601949219695987,"revenue":6054859388.0,"market_cap":null,"net_income":-2908701202.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":null,"total_assets":43634288230.0,"total_equity":25070797561.0,"profit_margin":-0.480391205742068,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-3075866190.0,"operating_margin":-0.5079996070752684},{"eps":213.72,"pbr":null,"per":null,"roa":0.04850715537966993,"roe":0.06836093499423504,"revenue":12722355877.0,"market_cap":null,"net_income":1912026522.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":null,"total_assets":39417411865.0,"total_equity":27969578271.0,"profit_margin":0.1502887154301854,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1638630968.0,"operating_margin":0.12879933432473656},{"eps":-270.99,"pbr":null,"per":null,"roa":-0.05581181972370357,"roe":-0.09348582542559711,"revenue":11861351675.0,"market_cap":null,"net_income":-2424449086.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":null,"total_assets":43439706822.0,"total_equity":25933868316.0,"profit_margin":-0.20439905606289174,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-2062906169.0,"operating_margin":-0.1739183042138408},{"eps":79.67,"pbr":null,"per":null,"roa":0.017277887961530045,"roe":0.027498523997598043,"revenue":10048217625.0,"market_cap":null,"net_income":712734779.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.677792170529348,"total_assets":41251267550.0,"total_equity":25919019474.0,"profit_margin":0.07093146323052493,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":210074787.0,"operating_margin":0.020906671694424016}],"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":"플레이위드","phase":"above-fold","symbol_resolved":true}